{"symbol":"GXO","url":"https://intraalpha.com/companies/GXO","capturedAt":"2026-10-22T23:24:19.861Z","state":"partial","quote":{"symbol":"GXO","last_price":48.91,"prev_close":48.43,"regular_close":48.91,"change":0.48,"change_pct":0.9911,"regular_change":0.48,"regular_change_pct":0.9911,"extended_change":0,"extended_change_pct":0,"bid":47,"ask":50,"bid_size":100,"ask_size":100,"volume":681380,"vwap":48.7793,"open":48.09,"high":49.3,"low":48.035,"close":48.91,"trade_count":13147,"last_trade_at":"2026-10-22T23:00:00.002386621Z","last_quote_at":"2026-10-22T21:00:43.627096329Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:14.44076836-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:55.168Z","bars":[{"c":45.87,"h":45.87,"l":45.87,"n":1,"o":45.87,"t":"2026-10-15T11:00:00Z","v":1200,"vw":45.87},{"c":46.315,"h":46.315,"l":46.13,"n":67,"o":46.23,"t":"2026-10-15T13:30:00Z","v":7989,"vw":46.247321},{"c":46.39,"h":46.46,"l":46.22,"n":86,"o":46.315,"t":"2026-10-15T13:35:00Z","v":3580,"vw":46.304038},{"c":46.26,"h":46.53,"l":46.24,"n":133,"o":46.405,"t":"2026-10-15T13:40:00Z","v":6375,"vw":46.40194},{"c":46.28,"h":46.42,"l":46.2,"n":235,"o":46.21,"t":"2026-10-15T13:45:00Z","v":8707,"vw":46.305762},{"c":46.4,"h":46.4,"l":46.26,"n":110,"o":46.2775,"t":"2026-10-15T13:50:00Z","v":4484,"vw":46.318737},{"c":46.365,"h":46.44,"l":46.335,"n":132,"o":46.365,"t":"2026-10-15T13:55:00Z","v":1984,"vw":46.37},{"c":46.41,"h":46.54,"l":46.24,"n":240,"o":46.27,"t":"2026-10-15T14:00:00Z","v":6151,"vw":46.364397},{"c":46.4,"h":46.52,"l":46.4,"n":104,"o":46.46,"t":"2026-10-15T14:05:00Z","v":7777,"vw":46.465076},{"c":46.57,"h":46.595,"l":46.465,"n":234,"o":46.465,"t":"2026-10-15T14:10:00Z","v":7891,"vw":46.520255},{"c":46.4,"h":46.58,"l":46.4,"n":148,"o":46.58,"t":"2026-10-15T14:15:00Z","v":3711,"vw":46.478214},{"c":46.31,"h":46.435,"l":46.3,"n":134,"o":46.41,"t":"2026-10-15T14:20:00Z","v":2600,"vw":46.343462},{"c":46.29,"h":46.38,"l":46.26,"n":117,"o":46.26,"t":"2026-10-15T14:25:00Z","v":9378,"vw":46.326194},{"c":46.37,"h":46.47,"l":46.26,"n":169,"o":46.31,"t":"2026-10-15T14:30:00Z","v":6024,"vw":46.361608},{"c":46.405,"h":46.405,"l":46.35,"n":83,"o":46.395,"t":"2026-10-15T14:35:00Z","v":2242,"vw":46.3935},{"c":46.37,"h":46.45,"l":46.36,"n":167,"o":46.44,"t":"2026-10-15T14:40:00Z","v":4985,"vw":46.413137},{"c":46.405,"h":46.405,"l":46.31,"n":170,"o":46.365,"t":"2026-10-15T14:45:00Z","v":4642,"vw":46.362182},{"c":46.515,"h":46.53,"l":46.36,"n":152,"o":46.39,"t":"2026-10-15T14:50:00Z","v":5536,"vw":46.410143},{"c":46.635,"h":46.635,"l":46.46,"n":211,"o":46.51,"t":"2026-10-15T14:55:00Z","v":4847,"vw":46.517955},{"c":46.735,"h":46.78,"l":46.65,"n":100,"o":46.65,"t":"2026-10-15T15:00:00Z","v":3589,"vw":46.721482},{"c":46.6751,"h":46.71,"l":46.65,"n":95,"o":46.71,"t":"2026-10-15T15:05:00Z","v":2558,"vw":46.675999},{"c":46.7,"h":46.7,"l":46.67,"n":106,"o":46.67,"t":"2026-10-15T15:10:00Z","v":1884,"vw":46.68},{"c":46.725,"h":46.88,"l":46.69,"n":271,"o":46.69,"t":"2026-10-15T15:15:00Z","v":9736,"vw":46.769656},{"c":46.76,"h":46.76,"l":46.7,"n":98,"o":46.72,"t":"2026-10-15T15:20:00Z","v":2806,"vw":46.726133},{"c":46.78,"h":46.82,"l":46.76,"n":154,"o":46.76,"t":"2026-10-15T15:25:00Z","v":3947,"vw":46.789373},{"c":46.63,"h":46.775,"l":46.57224,"n":164,"o":46.775,"t":"2026-10-15T15:30:00Z","v":6083,"vw":46.664211},{"c":46.52,"h":46.62,"l":46.51,"n":121,"o":46.62,"t":"2026-10-15T15:35:00Z","v":3405,"vw":46.536117},{"c":46.51,"h":46.54,"l":46.46,"n":179,"o":46.48,"t":"2026-10-15T15:40:00Z","v":3221,"vw":46.509345},{"c":46.45,"h":46.57,"l":46.445,"n":246,"o":46.498942,"t":"2026-10-15T15:45:00Z","v":7039,"vw":46.497509},{"c":46.44,"h":46.44,"l":46.39,"n":112,"o":46.41,"t":"2026-10-15T15:50:00Z","v":4142,"vw":46.403309},{"c":46.455,"h":46.46,"l":46.38,"n":160,"o":46.38,"t":"2026-10-15T15:55:00Z","v":3996,"vw":46.411557},{"c":46.33,"h":46.42,"l":46.28,"n":202,"o":46.42,"t":"2026-10-15T16:00:00Z","v":15251,"vw":46.308253},{"c":46.29,"h":46.34,"l":46.26,"n":135,"o":46.33,"t":"2026-10-15T16:05:00Z","v":4872,"vw":46.29217},{"c":46.24,"h":46.29,"l":46.21,"n":127,"o":46.29,"t":"2026-10-15T16:10:00Z","v":4906,"vw":46.248432},{"c":46.22,"h":46.26,"l":46.22,"n":81,"o":46.26,"t":"2026-10-15T16:15:00Z","v":3216,"vw":46.236155},{"c":46.26,"h":46.285,"l":46.19,"n":122,"o":46.21,"t":"2026-10-15T16:20:00Z","v":3922,"vw":46.238712},{"c":46.33,"h":46.35,"l":46.27,"n":112,"o":46.29,"t":"2026-10-15T16:25:00Z","v":2320,"vw":46.300768},{"c":46.305,"h":46.325,"l":46.28,"n":169,"o":46.32,"t":"2026-10-15T16:30:00Z","v":5544,"vw":46.305},{"c":46.295,"h":46.35,"l":46.29,"n":150,"o":46.31,"t":"2026-10-15T16:35:00Z","v":3691,"vw":46.308006},{"c":46.34,"h":46.34,"l":46.3,"n":121,"o":46.3,"t":"2026-10-15T16:40:00Z","v":4527,"vw":46.317952},{"c":46.28,"h":46.36,"l":46.26,"n":203,"o":46.33,"t":"2026-10-15T16:45:00Z","v":7137,"vw":46.311012},{"c":46.28,"h":46.285,"l":46.28,"n":58,"o":46.285,"t":"2026-10-15T16:50:00Z","v":923,"vw":46.283786},{"c":46.36,"h":46.36,"l":46.3,"n":204,"o":46.3,"t":"2026-10-15T16:55:00Z","v":4858,"vw":46.326931},{"c":46.35,"h":46.391907,"l":46.33,"n":237,"o":46.355,"t":"2026-10-15T17:00:00Z","v":9829,"vw":46.363054},{"c":46.35,"h":46.35,"l":46.35,"n":17,"o":46.35,"t":"2026-10-15T17:05:00Z","v":420,"vw":46.35},{"c":46.29,"h":46.35,"l":46.29,"n":219,"o":46.345,"t":"2026-10-15T17:10:00Z","v":6532,"vw":46.322776},{"c":46.335,"h":46.34,"l":46.28,"n":93,"o":46.28,"t":"2026-10-15T17:15:00Z","v":2316,"vw":46.308996},{"c":46.31,"h":46.335,"l":46.31,"n":94,"o":46.33,"t":"2026-10-15T17:20:00Z","v":1780,"vw":46.32375},{"c":46.38,"h":46.4,"l":46.31,"n":210,"o":46.3151,"t":"2026-10-15T17:25:00Z","v":9084,"vw":46.347028},{"c":46.555,"h":46.555,"l":46.4,"n":207,"o":46.4,"t":"2026-10-15T17:30:00Z","v":9978,"vw":46.515696},{"c":46.64,"h":46.64,"l":46.53,"n":224,"o":46.55,"t":"2026-10-15T17:35:00Z","v":9749,"vw":46.574031},{"c":46.58,"h":46.63,"l":46.57,"n":256,"o":46.62,"t":"2026-10-15T17:40:00Z","v":11702,"vw":46.60032},{"c":46.64,"h":46.6999,"l":46.54,"n":232,"o":46.56,"t":"2026-10-15T17:45:00Z","v":15070,"vw":46.591692},{"c":46.67,"h":46.7,"l":46.64,"n":372,"o":46.645,"t":"2026-10-15T17:50:00Z","v":23687,"vw":46.65641},{"c":46.685,"h":46.815,"l":46.66,"n":312,"o":46.7,"t":"2026-10-15T17:55:00Z","v":15968,"vw":46.731439},{"c":46.74,"h":46.78,"l":46.63,"n":358,"o":46.651,"t":"2026-10-15T18:00:00Z","v":18668,"vw":46.718461},{"c":46.78,"h":46.8,"l":46.7,"n":167,"o":46.74,"t":"2026-10-15T18:05:00Z","v":6273,"vw":46.74276},{"c":46.795,"h":46.81,"l":46.75,"n":136,"o":46.75,"t":"2026-10-15T18:10:00Z","v":5350,"vw":46.791255},{"c":46.77,"h":46.805,"l":46.76,"n":103,"o":46.795,"t":"2026-10-15T18:15:00Z","v":3465,"vw":46.795534},{"c":46.705,"h":46.79,"l":46.645,"n":230,"o":46.77,"t":"2026-10-15T18:20:00Z","v":7222,"vw":46.725395},{"c":46.79,"h":46.79,"l":46.665,"n":198,"o":46.71,"t":"2026-10-15T18:25:00Z","v":8658,"vw":46.720794},{"c":46.8,"h":46.85,"l":46.77,"n":218,"o":46.7975,"t":"2026-10-15T18:30:00Z","v":14406,"vw":46.818111},{"c":46.67,"h":46.81,"l":46.67,"n":320,"o":46.7992,"t":"2026-10-15T18:35:00Z","v":16586,"vw":46.744884},{"c":46.62,"h":46.67,"l":46.6,"n":212,"o":46.67,"t":"2026-10-15T18:40:00Z","v":6785,"vw":46.629965},{"c":46.635,"h":46.66,"l":46.61,"n":126,"o":46.62,"t":"2026-10-15T18:45:00Z","v":3856,"vw":46.63235},{"c":46.65,"h":46.67,"l":46.595,"n":200,"o":46.61,"t":"2026-10-15T18:50:00Z","v":6009,"vw":46.628513},{"c":46.725,"h":46.77,"l":46.64,"n":632,"o":46.68,"t":"2026-10-15T18:55:00Z","v":27632,"vw":46.705695},{"c":46.72,"h":46.77,"l":46.7,"n":278,"o":46.735,"t":"2026-10-15T19:00:00Z","v":9608,"vw":46.742536},{"c":46.69,"h":46.73,"l":46.66,"n":148,"o":46.73,"t":"2026-10-15T19:05:00Z","v":5327,"vw":46.687685},{"c":46.6,"h":46.69,"l":46.6,"n":179,"o":46.69,"t":"2026-10-15T19:10:00Z","v":4927,"vw":46.635248},{"c":46.67,"h":46.67,"l":46.6,"n":269,"o":46.6,"t":"2026-10-15T19:15:00Z","v":8998,"vw":46.635249},{"c":46.68,"h":46.73,"l":46.66,"n":261,"o":46.66,"t":"2026-10-15T19:20:00Z","v":7593,"vw":46.687608},{"c":46.71,"h":46.72,"l":46.7,"n":341,"o":46.7,"t":"2026-10-15T19:25:00Z","v":9675,"vw":46.709872},{"c":46.78,"h":46.8,"l":46.69,"n":373,"o":46.7,"t":"2026-10-15T19:30:00Z","v":12845,"vw":46.7472},{"c":46.78,"h":46.825,"l":46.73,"n":427,"o":46.785,"t":"2026-10-15T19:35:00Z","v":21401,"vw":46.78768},{"c":46.76,"h":46.8004,"l":46.67,"n":385,"o":46.8004,"t":"2026-10-15T19:40:00Z","v":16986,"vw":46.749069},{"c":46.64,"h":46.78,"l":46.64,"n":448,"o":46.76,"t":"2026-10-15T19:45:00Z","v":21461,"vw":46.700652},{"c":46.745,"h":46.75,"l":46.54,"n":513,"o":46.61,"t":"2026-10-15T19:50:00Z","v":22932,"vw":46.646655},{"c":46.55,"h":46.74,"l":46.52,"n":2200,"o":46.74,"t":"2026-10-15T19:55:00Z","v":129773,"vw":46.62412},{"c":46.55,"h":46.55,"l":46.55,"n":35,"o":46.55,"t":"2026-10-15T20:00:00Z","v":228938,"vw":46.55},{"c":46.74,"h":47.4899,"l":46.575,"n":71,"o":46.7,"t":"2026-10-16T13:30:00Z","v":11999,"vw":46.740244},{"c":47.165,"h":47.175,"l":47.08,"n":37,"o":47.08,"t":"2026-10-16T13:35:00Z","v":875,"vw":47.149929},{"c":47.33,"h":47.33,"l":47.0156,"n":77,"o":47.0156,"t":"2026-10-16T13:40:00Z","v":1878,"vw":47.157414},{"c":47.49,"h":47.49,"l":47.25,"n":82,"o":47.25,"t":"2026-10-16T13:45:00Z","v":2551,"vw":47.343809},{"c":47.5514,"h":47.57,"l":47.465,"n":147,"o":47.47,"t":"2026-10-16T13:50:00Z","v":5718,"vw":47.512009},{"c":47.69,"h":47.6968,"l":47.57,"n":147,"o":47.57,"t":"2026-10-16T13:55:00Z","v":9357,"vw":47.610088},{"c":47.73,"h":47.76,"l":47.63,"n":216,"o":47.635,"t":"2026-10-16T14:00:00Z","v":6406,"vw":47.683219},{"c":47.74,"h":47.82,"l":47.53,"n":613,"o":47.68,"t":"2026-10-16T14:05:00Z","v":28589,"vw":47.618514},{"c":47.68,"h":47.835,"l":47.67,"n":321,"o":47.78,"t":"2026-10-16T14:10:00Z","v":12827,"vw":47.78632},{"c":47.725,"h":47.74,"l":47.635,"n":214,"o":47.73,"t":"2026-10-16T14:15:00Z","v":9472,"vw":47.718768},{"c":47.91,"h":47.925,"l":47.725,"n":331,"o":47.725,"t":"2026-10-16T14:20:00Z","v":19282,"vw":47.812862},{"c":47.81,"h":47.97,"l":47.755,"n":266,"o":47.96,"t":"2026-10-16T14:25:00Z","v":9945,"vw":47.89335},{"c":47.84,"h":47.88,"l":47.81,"n":133,"o":47.82,"t":"2026-10-16T14:30:00Z","v":4621,"vw":47.832311},{"c":47.82,"h":47.9,"l":47.805,"n":202,"o":47.83,"t":"2026-10-16T14:35:00Z","v":10102,"vw":47.842023},{"c":47.66,"h":47.86,"l":47.5958,"n":215,"o":47.815,"t":"2026-10-16T14:40:00Z","v":11043,"vw":47.733539},{"c":47.78,"h":47.78,"l":47.6475,"n":139,"o":47.71,"t":"2026-10-16T14:45:00Z","v":11893,"vw":47.704971},{"c":47.68,"h":47.88,"l":47.68,"n":213,"o":47.8,"t":"2026-10-16T14:50:00Z","v":11995,"vw":47.761805},{"c":47.83,"h":47.95,"l":47.72,"n":213,"o":47.72,"t":"2026-10-16T14:55:00Z","v":9977,"vw":47.87849},{"c":47.7,"h":47.855,"l":47.68,"n":194,"o":47.83,"t":"2026-10-16T15:00:00Z","v":6450,"vw":47.765889},{"c":47.65,"h":47.695,"l":47.64,"n":62,"o":47.695,"t":"2026-10-16T15:05:00Z","v":1753,"vw":47.657861},{"c":47.515,"h":47.64,"l":47.47,"n":241,"o":47.64,"t":"2026-10-16T15:10:00Z","v":9346,"vw":47.551229},{"c":47.625,"h":47.695,"l":47.49,"n":168,"o":47.49,"t":"2026-10-16T15:15:00Z","v":6956,"vw":47.624707},{"c":47.515,"h":47.625,"l":47.515,"n":167,"o":47.625,"t":"2026-10-16T15:20:00Z","v":4707,"vw":47.547282},{"c":47.59,"h":47.64,"l":47.515,"n":271,"o":47.515,"t":"2026-10-16T15:25:00Z","v":9721,"vw":47.596524},{"c":47.505,"h":47.635,"l":47.5,"n":163,"o":47.59,"t":"2026-10-16T15:30:00Z","v":5741,"vw":47.582863},{"c":47.19,"h":47.485,"l":47.19,"n":268,"o":47.45,"t":"2026-10-16T15:35:00Z","v":10500,"vw":47.388798},{"c":46.94,"h":47.14,"l":46.88,"n":143,"o":47.14,"t":"2026-10-16T15:40:00Z","v":5889,"vw":47.002865},{"c":47.045,"h":47.1,"l":46.99,"n":142,"o":46.99,"t":"2026-10-16T15:45:00Z","v":4669,"vw":47.028436},{"c":46.87,"h":47.045,"l":46.87,"n":221,"o":47.045,"t":"2026-10-16T15:50:00Z","v":9602,"vw":46.955626},{"c":46.655,"h":46.86,"l":46.64,"n":194,"o":46.86,"t":"2026-10-16T15:55:00Z","v":8743,"vw":46.791091},{"c":46.705,"h":46.745,"l":46.6,"n":242,"o":46.655,"t":"2026-10-16T16:00:00Z","v":8967,"vw":46.674895},{"c":46.7,"h":46.81,"l":46.7,"n":189,"o":46.75,"t":"2026-10-16T16:05:00Z","v":8193,"vw":46.730699},{"c":46.815,"h":46.835,"l":46.66,"n":214,"o":46.7,"t":"2026-10-16T16:10:00Z","v":10924,"vw":46.755781},{"c":46.745,"h":46.815,"l":46.695,"n":219,"o":46.815,"t":"2026-10-16T16:15:00Z","v":7404,"vw":46.72548},{"c":46.58,"h":46.75,"l":46.58,"n":213,"o":46.75,"t":"2026-10-16T16:20:00Z","v":11805,"vw":46.710947},{"c":46.595,"h":46.65,"l":46.52,"n":249,"o":46.555,"t":"2026-10-16T16:25:00Z","v":9411,"vw":46.58552},{"c":46.695,"h":46.74,"l":46.59,"n":225,"o":46.59,"t":"2026-10-16T16:30:00Z","v":6848,"vw":46.685266},{"c":46.7,"h":46.74,"l":46.68,"n":179,"o":46.74,"t":"2026-10-16T16:35:00Z","v":7581,"vw":46.710084},{"c":46.68,"h":46.71,"l":46.665,"n":155,"o":46.685,"t":"2026-10-16T16:40:00Z","v":6060,"vw":46.677347},{"c":46.75,"h":46.75,"l":46.68,"n":166,"o":46.68,"t":"2026-10-16T16:45:00Z","v":5842,"vw":46.71623},{"c":46.68,"h":46.7,"l":46.5925,"n":197,"o":46.69,"t":"2026-10-16T16:50:00Z","v":6397,"vw":46.650003},{"c":46.665,"h":46.675,"l":46.665,"n":141,"o":46.675,"t":"2026-10-16T16:55:00Z","v":3521,"vw":46.6695},{"c":46.49,"h":46.66,"l":46.485,"n":276,"o":46.63,"t":"2026-10-16T17:00:00Z","v":10153,"vw":46.583134},{"c":46.5,"h":46.56,"l":46.49,"n":171,"o":46.49,"t":"2026-10-16T17:05:00Z","v":5378,"vw":46.511364},{"c":46.55,"h":46.58,"l":46.505,"n":146,"o":46.505,"t":"2026-10-16T17:10:00Z","v":4310,"vw":46.538043},{"c":46.57,"h":46.57,"l":46.52,"n":165,"o":46.55,"t":"2026-10-16T17:15:00Z","v":5192,"vw":46.540768},{"c":46.42,"h":46.5,"l":46.35,"n":447,"o":46.5,"t":"2026-10-16T17:20:00Z","v":23372,"vw":46.405421},{"c":46.475,"h":46.49,"l":46.42,"n":162,"o":46.45,"t":"2026-10-16T17:25:00Z","v":4902,"vw":46.462789},{"c":46.475,"h":46.5,"l":46.44,"n":222,"o":46.475,"t":"2026-10-16T17:30:00Z","v":9264,"vw":46.468514},{"c":46.56,"h":46.56,"l":46.47,"n":138,"o":46.475,"t":"2026-10-16T17:35:00Z","v":4530,"vw":46.501296},{"c":46.54,"h":46.66,"l":46.47,"n":317,"o":46.56,"t":"2026-10-16T17:40:00Z","v":13110,"vw":46.553574},{"c":46.41,"h":46.555,"l":46.38,"n":178,"o":46.555,"t":"2026-10-16T17:45:00Z","v":5978,"vw":46.459926},{"c":46.26,"h":46.39,"l":46.19,"n":330,"o":46.39,"t":"2026-10-16T17:50:00Z","v":14477,"vw":46.255253},{"c":46.42,"h":46.485,"l":46.26,"n":268,"o":46.26,"t":"2026-10-16T17:55:00Z","v":10960,"vw":46.357786},{"c":46.425,"h":46.52,"l":46.39,"n":366,"o":46.42,"t":"2026-10-16T18:00:00Z","v":17042,"vw":46.471935},{"c":46.515,"h":46.57,"l":46.39,"n":225,"o":46.425,"t":"2026-10-16T18:05:00Z","v":9593,"vw":46.50473},{"c":46.46,"h":46.51,"l":46.455,"n":119,"o":46.51,"t":"2026-10-16T18:10:00Z","v":3498,"vw":46.470667},{"c":46.435,"h":46.48,"l":46.4,"n":282,"o":46.46,"t":"2026-10-16T18:15:00Z","v":11828,"vw":46.430813},{"c":46.62,"h":46.62,"l":46.48,"n":211,"o":46.48,"t":"2026-10-16T18:20:00Z","v":6283,"vw":46.542844},{"c":46.49,"h":46.62,"l":46.47,"n":224,"o":46.62,"t":"2026-10-16T18:25:00Z","v":9766,"vw":46.516123},{"c":46.57,"h":46.615,"l":46.48,"n":255,"o":46.485,"t":"2026-10-16T18:30:00Z","v":8025,"vw":46.537968},{"c":46.58,"h":46.585,"l":46.495,"n":305,"o":46.565,"t":"2026-10-16T18:35:00Z","v":11853,"vw":46.539394},{"c":46.54,"h":46.57,"l":46.49,"n":168,"o":46.565,"t":"2026-10-16T18:40:00Z","v":6425,"vw":46.529712},{"c":46.55,"h":46.65,"l":46.54,"n":321,"o":46.55,"t":"2026-10-16T18:45:00Z","v":12132,"vw":46.589675},{"c":46.525,"h":46.56,"l":46.5,"n":170,"o":46.53,"t":"2026-10-16T18:50:00Z","v":6033,"vw":46.515738},{"c":46.56,"h":46.58,"l":46.4895,"n":319,"o":46.53,"t":"2026-10-16T18:55:00Z","v":14032,"vw":46.553919},{"c":46.535,"h":46.56,"l":46.49,"n":297,"o":46.56,"t":"2026-10-16T19:00:00Z","v":9026,"vw":46.518656},{"c":46.495,"h":46.555,"l":46.48,"n":230,"o":46.55,"t":"2026-10-16T19:05:00Z","v":6229,"vw":46.524186},{"c":46.56,"h":46.64,"l":46.495,"n":346,"o":46.495,"t":"2026-10-16T19:10:00Z","v":18816,"vw":46.56482},{"c":46.58,"h":46.63,"l":46.56,"n":326,"o":46.5677,"t":"2026-10-16T19:15:00Z","v":11367,"vw":46.586541},{"c":46.7,"h":46.74,"l":46.62,"n":250,"o":46.62,"t":"2026-10-16T19:20:00Z","v":8678,"vw":46.686539},{"c":46.8,"h":46.8,"l":46.66,"n":411,"o":46.67,"t":"2026-10-16T19:25:00Z","v":17464,"vw":46.688537},{"c":46.85,"h":46.89,"l":46.74,"n":376,"o":46.825,"t":"2026-10-16T19:30:00Z","v":15586,"vw":46.829377},{"c":46.87,"h":46.87,"l":46.8,"n":344,"o":46.855,"t":"2026-10-16T19:35:00Z","v":11906,"vw":46.828204},{"c":46.835,"h":46.88,"l":46.8,"n":401,"o":46.86,"t":"2026-10-16T19:40:00Z","v":13230,"vw":46.830197},{"c":47.08,"h":47.08,"l":46.87,"n":800,"o":46.87,"t":"2026-10-16T19:45:00Z","v":39183,"vw":47.016477},{"c":47.125,"h":47.23,"l":47.06,"n":575,"o":47.06,"t":"2026-10-16T19:50:00Z","v":26828,"vw":47.160524},{"c":47.18,"h":47.22,"l":47.02,"n":2145,"o":47.1,"t":"2026-10-16T19:55:00Z","v":117222,"vw":47.157759},{"c":47.18,"h":47.18,"l":47.18,"n":56,"o":47.18,"t":"2026-10-16T20:00:00Z","v":260030,"vw":47.18},{"c":47.67,"h":47.67,"l":47.67,"n":3,"o":47.67,"t":"2026-10-19T11:00:00Z","v":107,"vw":47.67},{"c":47,"h":47.25,"l":47,"n":34,"o":47.25,"t":"2026-10-19T13:30:00Z","v":7955,"vw":47.229664},{"c":47.395,"h":47.4199,"l":47.105,"n":24,"o":47.4199,"t":"2026-10-19T13:35:00Z","v":1006,"vw":47.274432},{"c":47.4,"h":47.43,"l":47.4,"n":15,"o":47.4,"t":"2026-10-19T13:40:00Z","v":803,"vw":47.412857},{"c":47.45,"h":47.45,"l":47.1469,"n":63,"o":47.325,"t":"2026-10-19T13:45:00Z","v":3824,"vw":47.276128},{"c":47.23,"h":47.45,"l":47.23,"n":154,"o":47.45,"t":"2026-10-19T13:50:00Z","v":6211,"vw":47.323209},{"c":47.42,"h":47.44,"l":47.32,"n":62,"o":47.33,"t":"2026-10-19T13:55:00Z","v":2891,"vw":47.38325},{"c":47.42,"h":47.42,"l":47.31,"n":182,"o":47.35,"t":"2026-10-19T14:00:00Z","v":9062,"vw":47.353327},{"c":47.57,"h":47.58,"l":47.43,"n":94,"o":47.43,"t":"2026-10-19T14:05:00Z","v":5375,"vw":47.511749},{"c":47.58,"h":47.58,"l":47.515,"n":115,"o":47.515,"t":"2026-10-19T14:10:00Z","v":3519,"vw":47.532222},{"c":47.71,"h":47.72,"l":47.64,"n":118,"o":47.645,"t":"2026-10-19T14:15:00Z","v":18753,"vw":47.647608},{"c":47.62,"h":47.71,"l":47.59,"n":194,"o":47.71,"t":"2026-10-19T14:20:00Z","v":6530,"vw":47.655283},{"c":47.495,"h":47.55,"l":47.48,"n":164,"o":47.55,"t":"2026-10-19T14:25:00Z","v":5737,"vw":47.505157},{"c":47.47,"h":47.495,"l":47.415,"n":119,"o":47.495,"t":"2026-10-19T14:30:00Z","v":4226,"vw":47.45442},{"c":47.405,"h":47.5,"l":47.405,"n":131,"o":47.495,"t":"2026-10-19T14:35:00Z","v":4422,"vw":47.460671},{"c":47.4,"h":47.43,"l":47.4,"n":53,"o":47.43,"t":"2026-10-19T14:40:00Z","v":1073,"vw":47.425},{"c":47.37,"h":47.46,"l":47.37,"n":151,"o":47.45,"t":"2026-10-19T14:45:00Z","v":3883,"vw":47.413893},{"c":47.39,"h":47.4,"l":47.39,"n":57,"o":47.4,"t":"2026-10-19T14:50:00Z","v":1420,"vw":47.391081},{"c":47.4,"h":47.4,"l":47.35,"n":148,"o":47.385,"t":"2026-10-19T14:55:00Z","v":2938,"vw":47.372517},{"c":47.57,"h":47.59,"l":47.48,"n":165,"o":47.48,"t":"2026-10-19T15:00:00Z","v":3183,"vw":47.544167},{"c":47.565,"h":47.57,"l":47.565,"n":66,"o":47.57,"t":"2026-10-19T15:05:00Z","v":1329,"vw":47.569443},{"c":47.675,"h":47.6775,"l":47.565,"n":122,"o":47.565,"t":"2026-10-19T15:10:00Z","v":2469,"vw":47.632878},{"c":47.71,"h":47.74,"l":47.685,"n":124,"o":47.71,"t":"2026-10-19T15:15:00Z","v":5701,"vw":47.697765},{"c":47.705,"h":47.76,"l":47.65,"n":221,"o":47.74,"t":"2026-10-19T15:20:00Z","v":6234,"vw":47.707153},{"c":47.77,"h":47.77,"l":47.745,"n":43,"o":47.75,"t":"2026-10-19T15:25:00Z","v":926,"vw":47.753571},{"c":47.81,"h":47.83,"l":47.74,"n":149,"o":47.74,"t":"2026-10-19T15:30:00Z","v":3230,"vw":47.803447},{"c":47.815,"h":47.84,"l":47.78,"n":117,"o":47.805,"t":"2026-10-19T15:35:00Z","v":3408,"vw":47.808475},{"c":47.805,"h":47.815,"l":47.79,"n":48,"o":47.815,"t":"2026-10-19T15:40:00Z","v":1386,"vw":47.795714},{"c":47.82,"h":47.85,"l":47.78,"n":191,"o":47.78,"t":"2026-10-19T15:45:00Z","v":5295,"vw":47.822235},{"c":47.85,"h":47.92,"l":47.83,"n":165,"o":47.84,"t":"2026-10-19T15:50:00Z","v":4323,"vw":47.879556},{"c":47.84,"h":47.87,"l":47.8,"n":165,"o":47.87,"t":"2026-10-19T15:55:00Z","v":10558,"vw":47.850854},{"c":47.71,"h":47.85,"l":47.64,"n":350,"o":47.85,"t":"2026-10-19T16:00:00Z","v":10697,"vw":47.705905},{"c":47.72,"h":47.74,"l":47.7,"n":108,"o":47.73,"t":"2026-10-19T16:05:00Z","v":1883,"vw":47.722414},{"c":47.65,"h":47.7,"l":47.64,"n":152,"o":47.7,"t":"2026-10-19T16:10:00Z","v":5030,"vw":47.666513},{"c":47.68,"h":47.75,"l":47.68,"n":109,"o":47.71,"t":"2026-10-19T16:15:00Z","v":2912,"vw":47.736234},{"c":47.75,"h":47.77,"l":47.7,"n":125,"o":47.7,"t":"2026-10-19T16:20:00Z","v":2712,"vw":47.744152},{"c":47.825,"h":47.84,"l":47.77,"n":119,"o":47.77,"t":"2026-10-19T16:25:00Z","v":3607,"vw":47.810263},{"c":47.76,"h":47.8,"l":47.72,"n":165,"o":47.8,"t":"2026-10-19T16:30:00Z","v":4239,"vw":47.768723},{"c":47.725,"h":47.78,"l":47.683,"n":117,"o":47.77,"t":"2026-10-19T16:35:00Z","v":3296,"vw":47.72037},{"c":47.74,"h":47.74,"l":47.715,"n":97,"o":47.715,"t":"2026-10-19T16:40:00Z","v":3587,"vw":47.73742},{"c":47.775,"h":47.8,"l":47.75,"n":153,"o":47.76,"t":"2026-10-19T16:45:00Z","v":4553,"vw":47.779038},{"c":47.77,"h":47.77,"l":47.7125,"n":136,"o":47.75,"t":"2026-10-19T16:50:00Z","v":4962,"vw":47.739555},{"c":47.72,"h":47.78,"l":47.72,"n":104,"o":47.78,"t":"2026-10-19T16:55:00Z","v":2387,"vw":47.75625},{"c":47.72,"h":47.755,"l":47.72,"n":41,"o":47.75,"t":"2026-10-19T17:00:00Z","v":1740,"vw":47.745802},{"c":47.73,"h":47.78,"l":47.73,"n":132,"o":47.74,"t":"2026-10-19T17:05:00Z","v":4307,"vw":47.746874},{"c":47.715,"h":47.74,"l":47.6909,"n":117,"o":47.72,"t":"2026-10-19T17:10:00Z","v":4458,"vw":47.709921},{"c":47.7033,"h":47.74,"l":47.6725,"n":170,"o":47.715,"t":"2026-10-19T17:15:00Z","v":5116,"vw":47.700719},{"c":47.735,"h":47.7599,"l":47.71,"n":105,"o":47.71,"t":"2026-10-19T17:20:00Z","v":3371,"vw":47.735349},{"c":47.77,"h":47.78,"l":47.73,"n":145,"o":47.77,"t":"2026-10-19T17:25:00Z","v":4058,"vw":47.756579},{"c":47.71,"h":47.76,"l":47.71,"n":88,"o":47.76,"t":"2026-10-19T17:30:00Z","v":2143,"vw":47.723981},{"c":47.665,"h":47.715,"l":47.645,"n":158,"o":47.715,"t":"2026-10-19T17:35:00Z","v":5679,"vw":47.674966},{"c":47.705,"h":47.72,"l":47.64,"n":158,"o":47.64,"t":"2026-10-19T17:40:00Z","v":7795,"vw":47.69618},{"c":47.67,"h":47.75,"l":47.67,"n":235,"o":47.705,"t":"2026-10-19T17:45:00Z","v":8211,"vw":47.722704},{"c":47.73,"h":47.73,"l":47.7,"n":125,"o":47.7,"t":"2026-10-19T17:50:00Z","v":2654,"vw":47.702069},{"c":47.735,"h":47.74,"l":47.72,"n":156,"o":47.73,"t":"2026-10-19T17:55:00Z","v":4006,"vw":47.729387},{"c":47.77,"h":47.78,"l":47.71,"n":316,"o":47.735,"t":"2026-10-19T18:00:00Z","v":12019,"vw":47.750439},{"c":47.76,"h":47.79,"l":47.72,"n":211,"o":47.79,"t":"2026-10-19T18:05:00Z","v":5034,"vw":47.761396},{"c":47.63,"h":47.76,"l":47.605,"n":189,"o":47.76,"t":"2026-10-19T18:10:00Z","v":5589,"vw":47.671647},{"c":47.675,"h":47.68,"l":47.64,"n":137,"o":47.65,"t":"2026-10-19T18:15:00Z","v":2854,"vw":47.659274},{"c":47.68,"h":47.68,"l":47.6475,"n":204,"o":47.68,"t":"2026-10-19T18:20:00Z","v":6098,"vw":47.669972},{"c":47.6275,"h":47.6651,"l":47.62,"n":172,"o":47.66,"t":"2026-10-19T18:25:00Z","v":4471,"vw":47.644602},{"c":47.635,"h":47.65,"l":47.62,"n":156,"o":47.65,"t":"2026-10-19T18:30:00Z","v":3761,"vw":47.632231},{"c":47.56,"h":47.635,"l":47.55,"n":222,"o":47.635,"t":"2026-10-19T18:35:00Z","v":6671,"vw":47.566376},{"c":47.535,"h":47.56,"l":47.535,"n":77,"o":47.56,"t":"2026-10-19T18:40:00Z","v":1962,"vw":47.545816},{"c":47.57,"h":47.595,"l":47.508,"n":253,"o":47.58,"t":"2026-10-19T18:45:00Z","v":8752,"vw":47.570224},{"c":47.46,"h":47.57,"l":47.455,"n":362,"o":47.57,"t":"2026-10-19T18:50:00Z","v":18239,"vw":47.518449},{"c":47.48,"h":47.49,"l":47.44,"n":116,"o":47.475,"t":"2026-10-19T18:55:00Z","v":4810,"vw":47.464026},{"c":47.62,"h":47.62,"l":47.49,"n":310,"o":47.49,"t":"2026-10-19T19:00:00Z","v":10441,"vw":47.542927},{"c":47.62,"h":47.62,"l":47.58,"n":140,"o":47.61,"t":"2026-10-19T19:05:00Z","v":3832,"vw":47.60343},{"c":47.685,"h":47.72,"l":47.63,"n":163,"o":47.63,"t":"2026-10-19T19:10:00Z","v":4368,"vw":47.663823},{"c":47.69,"h":47.6925,"l":47.65,"n":173,"o":47.65,"t":"2026-10-19T19:15:00Z","v":5552,"vw":47.680288},{"c":47.73,"h":47.73,"l":47.65,"n":637,"o":47.67,"t":"2026-10-19T19:20:00Z","v":43977,"vw":47.692377},{"c":47.65,"h":47.75,"l":47.61,"n":239,"o":47.75,"t":"2026-10-19T19:25:00Z","v":11101,"vw":47.68126},{"c":47.58,"h":47.66,"l":47.58,"n":357,"o":47.66,"t":"2026-10-19T19:30:00Z","v":9287,"vw":47.617813},{"c":47.59,"h":47.59,"l":47.545,"n":230,"o":47.585,"t":"2026-10-19T19:35:00Z","v":5939,"vw":47.56875},{"c":47.53,"h":47.6,"l":47.53,"n":390,"o":47.57,"t":"2026-10-19T19:40:00Z","v":13704,"vw":47.572275},{"c":47.67,"h":47.67,"l":47.51,"n":413,"o":47.51,"t":"2026-10-19T19:45:00Z","v":15980,"vw":47.592491},{"c":47.57,"h":47.64,"l":47.52,"n":589,"o":47.64,"t":"2026-10-19T19:50:00Z","v":26125,"vw":47.568106},{"c":47.52,"h":47.575,"l":47.49,"n":1576,"o":47.575,"t":"2026-10-19T19:55:00Z","v":65861,"vw":47.5234},{"c":47.51,"h":47.51,"l":47.51,"n":33,"o":47.51,"t":"2026-10-19T20:00:00Z","v":186113,"vw":47.51},{"c":47.6361,"h":47.6361,"l":47.41,"n":33,"o":47.41,"t":"2026-10-20T13:30:00Z","v":7057,"vw":47.432105},{"c":47.815,"h":47.98,"l":47.7,"n":34,"o":47.78,"t":"2026-10-20T13:35:00Z","v":2641,"vw":47.819132},{"c":48.08,"h":48.08,"l":47.83,"n":61,"o":47.99,"t":"2026-10-20T13:40:00Z","v":5225,"vw":48.005431},{"c":48.15,"h":48.165,"l":47.96,"n":170,"o":47.98,"t":"2026-10-20T13:45:00Z","v":3020,"vw":48.011667},{"c":48.25,"h":48.29,"l":48.145,"n":128,"o":48.29,"t":"2026-10-20T13:50:00Z","v":6566,"vw":48.237729},{"c":48.325,"h":48.325,"l":48.2415,"n":44,"o":48.315,"t":"2026-10-20T13:55:00Z","v":1949,"vw":48.29179},{"c":47.96,"h":48.43,"l":47.96,"n":265,"o":48.43,"t":"2026-10-20T14:00:00Z","v":8762,"vw":48.304358},{"c":48,"h":48.13,"l":47.96,"n":158,"o":47.96,"t":"2026-10-20T14:05:00Z","v":6915,"vw":48.073776},{"c":48.01,"h":48.17,"l":48.01,"n":211,"o":48.06,"t":"2026-10-20T14:10:00Z","v":9374,"vw":48.090461},{"c":48.215,"h":48.22,"l":48.08,"n":171,"o":48.08,"t":"2026-10-20T14:15:00Z","v":4617,"vw":48.150448},{"c":48.315,"h":48.385,"l":48.2469,"n":191,"o":48.2469,"t":"2026-10-20T14:20:00Z","v":6335,"vw":48.345953},{"c":48.51,"h":48.525,"l":48.325,"n":177,"o":48.325,"t":"2026-10-20T14:25:00Z","v":5999,"vw":48.441781},{"c":48.54,"h":48.7,"l":48.46,"n":178,"o":48.51,"t":"2026-10-20T14:30:00Z","v":5376,"vw":48.557871},{"c":48.52,"h":48.64,"l":48.46,"n":264,"o":48.54,"t":"2026-10-20T14:35:00Z","v":11902,"vw":48.569216},{"c":48.655,"h":48.71,"l":48.525,"n":187,"o":48.525,"t":"2026-10-20T14:40:00Z","v":6939,"vw":48.615763},{"c":48.69,"h":48.78,"l":48.655,"n":151,"o":48.655,"t":"2026-10-20T14:45:00Z","v":4599,"vw":48.720598},{"c":48.835,"h":48.91,"l":48.63,"n":260,"o":48.63,"t":"2026-10-20T14:50:00Z","v":10702,"vw":48.828921},{"c":48.78,"h":48.89,"l":48.73,"n":205,"o":48.89,"t":"2026-10-20T14:55:00Z","v":7854,"vw":48.784758},{"c":48.76,"h":48.8,"l":48.755,"n":210,"o":48.78,"t":"2026-10-20T15:00:00Z","v":6626,"vw":48.778313},{"c":48.72,"h":48.79,"l":48.72,"n":151,"o":48.76,"t":"2026-10-20T15:05:00Z","v":4544,"vw":48.747713},{"c":48.58,"h":48.78,"l":48.53,"n":304,"o":48.75,"t":"2026-10-20T15:10:00Z","v":8352,"vw":48.708636},{"c":48.62,"h":48.74,"l":48.62,"n":144,"o":48.65,"t":"2026-10-20T15:15:00Z","v":5203,"vw":48.65},{"c":48.57,"h":48.71,"l":48.57,"n":224,"o":48.62,"t":"2026-10-20T15:20:00Z","v":6672,"vw":48.663309},{"c":48.5,"h":48.62,"l":48.5,"n":105,"o":48.6,"t":"2026-10-20T15:25:00Z","v":3799,"vw":48.593776},{"c":48.495,"h":48.54,"l":48.44,"n":151,"o":48.48,"t":"2026-10-20T15:30:00Z","v":8529,"vw":48.510488},{"c":48.475,"h":48.5,"l":48.43,"n":170,"o":48.5,"t":"2026-10-20T15:35:00Z","v":5122,"vw":48.470653},{"c":48.64,"h":48.66,"l":48.47,"n":210,"o":48.475,"t":"2026-10-20T15:40:00Z","v":6646,"vw":48.605116},{"c":48.6,"h":48.615,"l":48.57,"n":113,"o":48.615,"t":"2026-10-20T15:45:00Z","v":2979,"vw":48.600854},{"c":48.67,"h":48.67,"l":48.5701,"n":126,"o":48.575,"t":"2026-10-20T15:50:00Z","v":3371,"vw":48.607502},{"c":48.61,"h":48.685,"l":48.61,"n":155,"o":48.68,"t":"2026-10-20T15:55:00Z","v":5504,"vw":48.649741},{"c":48.64,"h":48.645,"l":48.6,"n":129,"o":48.645,"t":"2026-10-20T16:00:00Z","v":3915,"vw":48.617057},{"c":48.64,"h":48.67,"l":48.61,"n":157,"o":48.63,"t":"2026-10-20T16:05:00Z","v":4475,"vw":48.62796},{"c":48.58,"h":48.62,"l":48.58,"n":108,"o":48.62,"t":"2026-10-20T16:10:00Z","v":3048,"vw":48.59753},{"c":48.43,"h":48.575,"l":48.43,"n":152,"o":48.575,"t":"2026-10-20T16:15:00Z","v":5762,"vw":48.514493},{"c":48.395,"h":48.4599,"l":48.39,"n":88,"o":48.4599,"t":"2026-10-20T16:20:00Z","v":2031,"vw":48.409791},{"c":48.43,"h":48.435,"l":48.34,"n":165,"o":48.37,"t":"2026-10-20T16:25:00Z","v":4737,"vw":48.390969},{"c":48.47,"h":48.49,"l":48.435,"n":143,"o":48.435,"t":"2026-10-20T16:30:00Z","v":4966,"vw":48.469312},{"c":48.615,"h":48.64,"l":48.465,"n":134,"o":48.465,"t":"2026-10-20T16:35:00Z","v":4724,"vw":48.5724},{"c":48.655,"h":48.67,"l":48.61,"n":181,"o":48.61,"t":"2026-10-20T16:40:00Z","v":8358,"vw":48.650906},{"c":48.62,"h":48.6884,"l":48.61,"n":182,"o":48.62,"t":"2026-10-20T16:45:00Z","v":7392,"vw":48.65453},{"c":48.51,"h":48.65,"l":48.49,"n":155,"o":48.65,"t":"2026-10-20T16:50:00Z","v":5262,"vw":48.558561},{"c":48.485,"h":48.505,"l":48.48,"n":82,"o":48.505,"t":"2026-10-20T16:55:00Z","v":1841,"vw":48.4875},{"c":48.465,"h":48.52,"l":48.465,"n":134,"o":48.5,"t":"2026-10-20T17:00:00Z","v":5616,"vw":48.501477},{"c":48.5,"h":48.5,"l":48.44,"n":122,"o":48.44,"t":"2026-10-20T17:05:00Z","v":3440,"vw":48.465079},{"c":48.57,"h":48.5967,"l":48.5142,"n":95,"o":48.5142,"t":"2026-10-20T17:10:00Z","v":2748,"vw":48.543459},{"c":48.545,"h":48.57,"l":48.54,"n":80,"o":48.57,"t":"2026-10-20T17:15:00Z","v":2655,"vw":48.549297},{"c":48.59,"h":48.59,"l":48.55,"n":124,"o":48.55,"t":"2026-10-20T17:20:00Z","v":3591,"vw":48.569514},{"c":48.55,"h":48.585,"l":48.45,"n":249,"o":48.57,"t":"2026-10-20T17:25:00Z","v":11772,"vw":48.515406},{"c":48.5875,"h":48.6899,"l":48.55,"n":162,"o":48.55,"t":"2026-10-20T17:30:00Z","v":3658,"vw":48.5916},{"c":48.615,"h":48.64,"l":48.565,"n":156,"o":48.575,"t":"2026-10-20T17:35:00Z","v":4168,"vw":48.598034},{"c":48.63,"h":48.67,"l":48.59,"n":127,"o":48.64,"t":"2026-10-20T17:40:00Z","v":4324,"vw":48.632853},{"c":48.615,"h":48.625,"l":48.615,"n":80,"o":48.625,"t":"2026-10-20T17:45:00Z","v":2559,"vw":48.621689},{"c":48.625,"h":48.63,"l":48.605,"n":96,"o":48.605,"t":"2026-10-20T17:50:00Z","v":2168,"vw":48.616488},{"c":48.635,"h":48.66,"l":48.6,"n":177,"o":48.625,"t":"2026-10-20T17:55:00Z","v":5335,"vw":48.625434},{"c":48.63,"h":48.66,"l":48.58,"n":198,"o":48.62,"t":"2026-10-20T18:00:00Z","v":13959,"vw":48.636912},{"c":48.5,"h":48.65,"l":48.46,"n":248,"o":48.635,"t":"2026-10-20T18:05:00Z","v":13810,"vw":48.566179},{"c":48.44,"h":48.45,"l":48.43,"n":128,"o":48.43,"t":"2026-10-20T18:10:00Z","v":3534,"vw":48.442954},{"c":48.54,"h":48.54,"l":48.46,"n":127,"o":48.49,"t":"2026-10-20T18:15:00Z","v":5800,"vw":48.5017},{"c":48.39,"h":48.51,"l":48.39,"n":148,"o":48.51,"t":"2026-10-20T18:20:00Z","v":5703,"vw":48.461306},{"c":48.34,"h":48.395,"l":48.3,"n":134,"o":48.395,"t":"2026-10-20T18:25:00Z","v":6015,"vw":48.341207},{"c":48.39,"h":48.4074,"l":48.345,"n":106,"o":48.345,"t":"2026-10-20T18:30:00Z","v":5285,"vw":48.379093},{"c":48.38,"h":48.395,"l":48.35,"n":109,"o":48.36,"t":"2026-10-20T18:35:00Z","v":2812,"vw":48.370422},{"c":48.35,"h":48.39,"l":48.35,"n":109,"o":48.39,"t":"2026-10-20T18:40:00Z","v":3880,"vw":48.3575},{"c":48.365,"h":48.37,"l":48.35,"n":121,"o":48.37,"t":"2026-10-20T18:45:00Z","v":4797,"vw":48.358251},{"c":48.36,"h":48.365,"l":48.32,"n":135,"o":48.35,"t":"2026-10-20T18:50:00Z","v":5871,"vw":48.347991},{"c":48.295,"h":48.35,"l":48.29,"n":150,"o":48.35,"t":"2026-10-20T18:55:00Z","v":4917,"vw":48.31308},{"c":48.1857,"h":48.32,"l":48.18,"n":243,"o":48.295,"t":"2026-10-20T19:00:00Z","v":14472,"vw":48.271522},{"c":48.235,"h":48.27,"l":48.19,"n":136,"o":48.19,"t":"2026-10-20T19:05:00Z","v":4032,"vw":48.223894},{"c":48.14,"h":48.21,"l":48.09,"n":219,"o":48.21,"t":"2026-10-20T19:10:00Z","v":6063,"vw":48.156754},{"c":48.18,"h":48.205,"l":48.11,"n":206,"o":48.14,"t":"2026-10-20T19:15:00Z","v":9636,"vw":48.163403},{"c":48.235,"h":48.265,"l":48.18,"n":157,"o":48.18,"t":"2026-10-20T19:20:00Z","v":6602,"vw":48.223734},{"c":48.265,"h":48.32,"l":48.24,"n":217,"o":48.24,"t":"2026-10-20T19:25:00Z","v":7024,"vw":48.281061},{"c":48.24,"h":48.29,"l":48.22,"n":240,"o":48.265,"t":"2026-10-20T19:30:00Z","v":9390,"vw":48.243971},{"c":48.21,"h":48.25,"l":48.17,"n":249,"o":48.24,"t":"2026-10-20T19:35:00Z","v":9973,"vw":48.211869},{"c":48.31,"h":48.31,"l":48.19,"n":309,"o":48.19,"t":"2026-10-20T19:40:00Z","v":12413,"vw":48.252785},{"c":48.26,"h":48.32,"l":48.26,"n":519,"o":48.29,"t":"2026-10-20T19:45:00Z","v":20822,"vw":48.29172},{"c":48.17,"h":48.27,"l":48.17,"n":526,"o":48.27,"t":"2026-10-20T19:50:00Z","v":18567,"vw":48.225844},{"c":48.09,"h":48.18,"l":48.06,"n":2006,"o":48.155,"t":"2026-10-20T19:55:00Z","v":88814,"vw":48.107462},{"c":48.1,"h":48.1,"l":48.1,"n":31,"o":48.1,"t":"2026-10-20T20:00:00Z","v":214487,"vw":48.1},{"c":49.06,"h":49.06,"l":49.06,"n":1,"o":49.06,"t":"2026-10-21T12:05:00Z","v":900,"vw":49.06},{"c":48.18,"h":48.28,"l":47.93,"n":23,"o":47.93,"t":"2026-10-21T13:30:00Z","v":4941,"vw":48.159785},{"c":48.1425,"h":48.1425,"l":48.0075,"n":26,"o":48.075,"t":"2026-10-21T13:35:00Z","v":989,"vw":48.064286},{"c":48.26,"h":48.26,"l":48.07,"n":65,"o":48.095,"t":"2026-10-21T13:40:00Z","v":2307,"vw":48.159505},{"c":48.2,"h":48.26,"l":48.19,"n":71,"o":48.24,"t":"2026-10-21T13:45:00Z","v":3032,"vw":48.205755},{"c":48.44,"h":48.44,"l":48.25,"n":106,"o":48.25,"t":"2026-10-21T13:50:00Z","v":2672,"vw":48.293077},{"c":48.32,"h":48.495,"l":48.32,"n":147,"o":48.46,"t":"2026-10-21T13:55:00Z","v":3876,"vw":48.42876},{"c":48.31,"h":48.4,"l":48.28,"n":138,"o":48.29,"t":"2026-10-21T14:00:00Z","v":3330,"vw":48.31306},{"c":48.17,"h":48.37,"l":48.17,"n":205,"o":48.37,"t":"2026-10-21T14:05:00Z","v":5810,"vw":48.193358},{"c":48.49,"h":48.49,"l":48.215,"n":180,"o":48.22,"t":"2026-10-21T14:10:00Z","v":6387,"vw":48.4117},{"c":48.3,"h":48.44,"l":48.3,"n":269,"o":48.44,"t":"2026-10-21T14:15:00Z","v":12769,"vw":48.392468},{"c":48.39,"h":48.39,"l":48.305,"n":100,"o":48.305,"t":"2026-10-21T14:20:00Z","v":1788,"vw":48.355363},{"c":48.25,"h":48.27,"l":48.23,"n":138,"o":48.27,"t":"2026-10-21T14:25:00Z","v":4347,"vw":48.24835},{"c":48.33,"h":48.395,"l":48.2451,"n":78,"o":48.2451,"t":"2026-10-21T14:30:00Z","v":1855,"vw":48.326382},{"c":48.35,"h":48.38,"l":48.29,"n":91,"o":48.33,"t":"2026-10-21T14:35:00Z","v":4735,"vw":48.338729},{"c":48.35,"h":48.41,"l":48.31,"n":146,"o":48.36,"t":"2026-10-21T14:40:00Z","v":6062,"vw":48.340033},{"c":48.525,"h":48.525,"l":48.34,"n":273,"o":48.39,"t":"2026-10-21T14:45:00Z","v":22566,"vw":48.403096},{"c":48.55,"h":48.55,"l":48.495,"n":118,"o":48.54,"t":"2026-10-21T14:50:00Z","v":2918,"vw":48.518185},{"c":48.46,"h":48.51,"l":48.455,"n":122,"o":48.5,"t":"2026-10-21T14:55:00Z","v":2978,"vw":48.485938},{"c":48.485,"h":48.485,"l":48.39,"n":151,"o":48.43,"t":"2026-10-21T15:00:00Z","v":3259,"vw":48.422875},{"c":48.41,"h":48.455,"l":48.41,"n":69,"o":48.455,"t":"2026-10-21T15:05:00Z","v":1375,"vw":48.419375},{"c":48.425,"h":48.45,"l":48.42,"n":94,"o":48.44,"t":"2026-10-21T15:10:00Z","v":3223,"vw":48.439452},{"c":48.51,"h":48.51,"l":48.42,"n":108,"o":48.42,"t":"2026-10-21T15:15:00Z","v":2918,"vw":48.478144},{"c":48.45,"h":48.51,"l":48.43,"n":101,"o":48.49,"t":"2026-10-21T15:20:00Z","v":2954,"vw":48.48553},{"c":48.625,"h":48.625,"l":48.435,"n":140,"o":48.435,"t":"2026-10-21T15:25:00Z","v":2967,"vw":48.563},{"c":48.79,"h":48.79,"l":48.62,"n":229,"o":48.62,"t":"2026-10-21T15:30:00Z","v":20533,"vw":48.696513},{"c":48.735,"h":48.74,"l":48.73,"n":90,"o":48.74,"t":"2026-10-21T15:35:00Z","v":2371,"vw":48.733182},{"c":48.73,"h":48.75,"l":48.72,"n":35,"o":48.75,"t":"2026-10-21T15:40:00Z","v":668,"vw":48.7325},{"c":48.66,"h":48.7301,"l":48.66,"n":129,"o":48.72,"t":"2026-10-21T15:45:00Z","v":6562,"vw":48.725227},{"c":48.64,"h":48.655,"l":48.62,"n":52,"o":48.62,"t":"2026-10-21T15:50:00Z","v":818,"vw":48.638575},{"c":48.7,"h":48.7,"l":48.63,"n":79,"o":48.63,"t":"2026-10-21T15:55:00Z","v":1423,"vw":48.660291},{"c":48.66,"h":48.66,"l":48.64,"n":51,"o":48.65,"t":"2026-10-21T16:00:00Z","v":1330,"vw":48.645946},{"c":48.585,"h":48.66,"l":48.585,"n":70,"o":48.66,"t":"2026-10-21T16:05:00Z","v":1471,"vw":48.608893},{"c":48.67,"h":48.67,"l":48.625,"n":103,"o":48.63,"t":"2026-10-21T16:10:00Z","v":1975,"vw":48.651667},{"c":48.6,"h":48.68,"l":48.6,"n":102,"o":48.68,"t":"2026-10-21T16:15:00Z","v":4241,"vw":48.64762},{"c":48.655,"h":48.7,"l":48.63,"n":81,"o":48.65,"t":"2026-10-21T16:20:00Z","v":1866,"vw":48.66125},{"c":48.63,"h":48.63,"l":48.6,"n":91,"o":48.62,"t":"2026-10-21T16:25:00Z","v":2043,"vw":48.61278},{"c":48.595,"h":48.615,"l":48.59,"n":95,"o":48.615,"t":"2026-10-21T16:30:00Z","v":1754,"vw":48.600484},{"c":48.79,"h":48.81,"l":48.585,"n":215,"o":48.5951,"t":"2026-10-21T16:35:00Z","v":7573,"vw":48.662319},{"c":48.68,"h":48.795,"l":48.68,"n":220,"o":48.795,"t":"2026-10-21T16:40:00Z","v":5012,"vw":48.713872},{"c":48.74,"h":48.74,"l":48.6501,"n":112,"o":48.6501,"t":"2026-10-21T16:45:00Z","v":2442,"vw":48.699104},{"c":48.65,"h":48.7,"l":48.65,"n":128,"o":48.7,"t":"2026-10-21T16:50:00Z","v":2825,"vw":48.673023},{"c":48.67,"h":48.67,"l":48.655,"n":67,"o":48.655,"t":"2026-10-21T16:55:00Z","v":922,"vw":48.66},{"c":48.655,"h":48.665,"l":48.63,"n":99,"o":48.665,"t":"2026-10-21T17:00:00Z","v":3199,"vw":48.650177},{"c":48.655,"h":48.6642,"l":48.655,"n":54,"o":48.66,"t":"2026-10-21T17:05:00Z","v":2119,"vw":48.660147},{"c":48.655,"h":48.655,"l":48.655,"n":48,"o":48.655,"t":"2026-10-21T17:10:00Z","v":1167,"vw":48.655},{"c":48.665,"h":48.68,"l":48.655,"n":125,"o":48.66,"t":"2026-10-21T17:15:00Z","v":3990,"vw":48.667804},{"c":48.71,"h":48.71,"l":48.675,"n":57,"o":48.675,"t":"2026-10-21T17:20:00Z","v":1233,"vw":48.693553},{"c":48.74,"h":48.74,"l":48.67,"n":141,"o":48.695,"t":"2026-10-21T17:25:00Z","v":3121,"vw":48.692416},{"c":48.7425,"h":48.745,"l":48.7425,"n":37,"o":48.745,"t":"2026-10-21T17:30:00Z","v":478,"vw":48.74375},{"c":48.74,"h":48.745,"l":48.74,"n":21,"o":48.745,"t":"2026-10-21T17:35:00Z","v":568,"vw":48.741667},{"c":48.775,"h":48.79,"l":48.77,"n":122,"o":48.77,"t":"2026-10-21T17:40:00Z","v":3359,"vw":48.774484},{"c":48.82,"h":48.83,"l":48.77,"n":109,"o":48.77,"t":"2026-10-21T17:45:00Z","v":3286,"vw":48.790871},{"c":48.8,"h":48.85,"l":48.8,"n":115,"o":48.85,"t":"2026-10-21T17:50:00Z","v":4678,"vw":48.816055},{"c":48.83,"h":48.85,"l":48.81,"n":138,"o":48.83,"t":"2026-10-21T17:55:00Z","v":5619,"vw":48.831814},{"c":48.85,"h":48.87,"l":48.8,"n":195,"o":48.83,"t":"2026-10-21T18:00:00Z","v":7905,"vw":48.839741},{"c":48.885,"h":48.97,"l":48.85,"n":242,"o":48.85,"t":"2026-10-21T18:05:00Z","v":12706,"vw":48.897571},{"c":48.91,"h":48.91,"l":48.885,"n":79,"o":48.885,"t":"2026-10-21T18:10:00Z","v":1671,"vw":48.899375},{"c":48.865,"h":48.89,"l":48.84,"n":174,"o":48.88,"t":"2026-10-21T18:15:00Z","v":5495,"vw":48.863387},{"c":48.79,"h":48.82,"l":48.79,"n":111,"o":48.82,"t":"2026-10-21T18:20:00Z","v":2155,"vw":48.804445},{"c":48.84,"h":48.84,"l":48.8,"n":83,"o":48.8,"t":"2026-10-21T18:25:00Z","v":1878,"vw":48.829167},{"c":48.805,"h":48.815,"l":48.77,"n":127,"o":48.81,"t":"2026-10-21T18:30:00Z","v":2608,"vw":48.802517},{"c":48.8,"h":48.8,"l":48.79,"n":87,"o":48.79,"t":"2026-10-21T18:35:00Z","v":1209,"vw":48.798},{"c":48.81,"h":48.82,"l":48.805,"n":145,"o":48.805,"t":"2026-10-21T18:40:00Z","v":7421,"vw":48.813615},{"c":48.67,"h":48.82,"l":48.67,"n":296,"o":48.82,"t":"2026-10-21T18:45:00Z","v":10344,"vw":48.746513},{"c":48.635,"h":48.66,"l":48.63,"n":78,"o":48.66,"t":"2026-10-21T18:50:00Z","v":1306,"vw":48.64},{"c":48.5,"h":48.61,"l":48.4053,"n":230,"o":48.61,"t":"2026-10-21T18:55:00Z","v":5412,"vw":48.488941},{"c":48.21,"h":48.485,"l":48.15,"n":330,"o":48.485,"t":"2026-10-21T19:00:00Z","v":7994,"vw":48.338125},{"c":48.1913,"h":48.3,"l":48.11,"n":198,"o":48.23,"t":"2026-10-21T19:05:00Z","v":6319,"vw":48.189195},{"c":48.16,"h":48.18,"l":48.1,"n":164,"o":48.18,"t":"2026-10-21T19:10:00Z","v":4668,"vw":48.134835},{"c":48.3,"h":48.3,"l":48.155,"n":211,"o":48.155,"t":"2026-10-21T19:15:00Z","v":4867,"vw":48.235714},{"c":48.305,"h":48.39,"l":48.27,"n":211,"o":48.33,"t":"2026-10-21T19:20:00Z","v":6624,"vw":48.335605},{"c":48.385,"h":48.385,"l":48.34,"n":180,"o":48.34,"t":"2026-10-21T19:25:00Z","v":5146,"vw":48.376431},{"c":48.385,"h":48.41,"l":48.36,"n":183,"o":48.41,"t":"2026-10-21T19:30:00Z","v":4296,"vw":48.389737},{"c":48.385,"h":48.385,"l":48.34,"n":187,"o":48.37,"t":"2026-10-21T19:35:00Z","v":6299,"vw":48.367921},{"c":48.445,"h":48.45,"l":48.34,"n":291,"o":48.37,"t":"2026-10-21T19:40:00Z","v":9959,"vw":48.383239},{"c":48.52,"h":48.54,"l":48.45,"n":386,"o":48.45,"t":"2026-10-21T19:45:00Z","v":17297,"vw":48.487374},{"c":48.495,"h":48.565,"l":48.46,"n":458,"o":48.49,"t":"2026-10-21T19:50:00Z","v":15330,"vw":48.518091},{"c":48.435,"h":48.5,"l":48.4,"n":1360,"o":48.48,"t":"2026-10-21T19:55:00Z","v":52956,"vw":48.44523},{"c":48.43,"h":48.43,"l":48.43,"n":39,"o":48.43,"t":"2026-10-21T20:00:00Z","v":409762,"vw":48.43},{"c":47.7663,"h":47.7663,"l":47.7663,"n":1,"o":47.7663,"t":"2026-10-21T20:45:00Z","v":200,"vw":47.7663},{"c":48.125,"h":48.73,"l":48.035,"n":49,"o":48.09,"t":"2026-10-22T13:30:00Z","v":8136,"vw":48.193468},{"c":48.666,"h":48.73,"l":48.44,"n":75,"o":48.72,"t":"2026-10-22T13:35:00Z","v":5462,"vw":48.612283},{"c":48.3988,"h":48.595,"l":48.3988,"n":19,"o":48.595,"t":"2026-10-22T13:40:00Z","v":756,"vw":48.537359},{"c":48.728,"h":48.8,"l":48.58,"n":42,"o":48.58,"t":"2026-10-22T13:45:00Z","v":1458,"vw":48.659137},{"c":48.87,"h":49.08,"l":48.765,"n":84,"o":48.765,"t":"2026-10-22T13:50:00Z","v":6489,"vw":48.972095},{"c":49,"h":49.08,"l":48.88,"n":40,"o":48.88,"t":"2026-10-22T13:55:00Z","v":2034,"vw":48.958154},{"c":49.075,"h":49.16,"l":49.035,"n":43,"o":49.04,"t":"2026-10-22T14:00:00Z","v":3547,"vw":49.064841},{"c":48.91,"h":49.08,"l":48.91,"n":65,"o":49.075,"t":"2026-10-22T14:05:00Z","v":2151,"vw":48.983611},{"c":49.18,"h":49.2,"l":49.085,"n":54,"o":49.085,"t":"2026-10-22T14:10:00Z","v":2226,"vw":49.124332},{"c":49.22,"h":49.3,"l":49.175,"n":107,"o":49.26,"t":"2026-10-22T14:15:00Z","v":3546,"vw":49.241965},{"c":49.07,"h":49.18,"l":49.07,"n":74,"o":49.12,"t":"2026-10-22T14:20:00Z","v":3256,"vw":49.12601},{"c":48.7,"h":49.11,"l":48.7,"n":96,"o":49.07,"t":"2026-10-22T14:25:00Z","v":3403,"vw":48.961523},{"c":48.66,"h":48.84,"l":48.65,"n":78,"o":48.77,"t":"2026-10-22T14:30:00Z","v":7826,"vw":48.737871},{"c":48.7,"h":48.77,"l":48.66,"n":50,"o":48.77,"t":"2026-10-22T14:35:00Z","v":1158,"vw":48.74},{"c":48.835,"h":48.89,"l":48.74,"n":50,"o":48.8,"t":"2026-10-22T14:40:00Z","v":1735,"vw":48.821364},{"c":48.83,"h":48.91,"l":48.83,"n":69,"o":48.9,"t":"2026-10-22T14:45:00Z","v":2149,"vw":48.867727},{"c":48.88,"h":48.94,"l":48.865,"n":102,"o":48.865,"t":"2026-10-22T14:50:00Z","v":3008,"vw":48.900625},{"c":49,"h":49.12,"l":49,"n":97,"o":49.02,"t":"2026-10-22T14:55:00Z","v":3365,"vw":49.051111},{"c":48.84,"h":49.05,"l":48.76,"n":134,"o":49.03,"t":"2026-10-22T15:00:00Z","v":3968,"vw":48.944254},{"c":48.7,"h":48.87,"l":48.7,"n":103,"o":48.86,"t":"2026-10-22T15:05:00Z","v":2791,"vw":48.832591},{"c":48.77,"h":48.78,"l":48.71,"n":46,"o":48.78,"t":"2026-10-22T15:10:00Z","v":2282,"vw":48.767768},{"c":48.66,"h":48.79,"l":48.63,"n":175,"o":48.76,"t":"2026-10-22T15:15:00Z","v":5788,"vw":48.722807},{"c":48.73,"h":48.795,"l":48.73,"n":33,"o":48.79,"t":"2026-10-22T15:20:00Z","v":693,"vw":48.7775},{"c":48.85,"h":48.86,"l":48.75,"n":125,"o":48.75,"t":"2026-10-22T15:25:00Z","v":3312,"vw":48.810882},{"c":48.7,"h":48.8,"l":48.69,"n":133,"o":48.8,"t":"2026-10-22T15:30:00Z","v":3891,"vw":48.74073},{"c":48.74,"h":48.755,"l":48.7,"n":109,"o":48.7,"t":"2026-10-22T15:35:00Z","v":2809,"vw":48.724628},{"c":48.63,"h":48.77,"l":48.63,"n":155,"o":48.77,"t":"2026-10-22T15:40:00Z","v":7010,"vw":48.719523},{"c":48.6,"h":48.75,"l":48.59,"n":176,"o":48.59,"t":"2026-10-22T15:45:00Z","v":6532,"vw":48.690173},{"c":48.63,"h":48.7234,"l":48.63,"n":82,"o":48.63,"t":"2026-10-22T15:50:00Z","v":1630,"vw":48.655423},{"c":48.775,"h":48.775,"l":48.67,"n":94,"o":48.71,"t":"2026-10-22T15:55:00Z","v":2569,"vw":48.73625},{"c":48.78,"h":48.825,"l":48.73,"n":129,"o":48.73,"t":"2026-10-22T16:00:00Z","v":5310,"vw":48.800167},{"c":48.815,"h":48.88,"l":48.7477,"n":185,"o":48.78,"t":"2026-10-22T16:05:00Z","v":5284,"vw":48.802776},{"c":48.75,"h":48.85,"l":48.73,"n":144,"o":48.85,"t":"2026-10-22T16:10:00Z","v":3565,"vw":48.778144},{"c":48.81,"h":48.82,"l":48.7246,"n":99,"o":48.8,"t":"2026-10-22T16:15:00Z","v":3604,"vw":48.806644},{"c":48.76,"h":48.8699,"l":48.7,"n":135,"o":48.82,"t":"2026-10-22T16:20:00Z","v":4294,"vw":48.766587},{"c":48.725,"h":48.76,"l":48.68,"n":105,"o":48.76,"t":"2026-10-22T16:25:00Z","v":3123,"vw":48.717224},{"c":48.75,"h":48.805,"l":48.68,"n":97,"o":48.68,"t":"2026-10-22T16:30:00Z","v":3586,"vw":48.7508},{"c":48.635,"h":48.75,"l":48.635,"n":89,"o":48.75,"t":"2026-10-22T16:35:00Z","v":2455,"vw":48.687115},{"c":48.55,"h":48.64,"l":48.55,"n":98,"o":48.64,"t":"2026-10-22T16:40:00Z","v":2424,"vw":48.600649},{"c":48.495,"h":48.54,"l":48.44,"n":60,"o":48.54,"t":"2026-10-22T16:45:00Z","v":1604,"vw":48.513035},{"c":48.575,"h":48.58,"l":48.53,"n":132,"o":48.53,"t":"2026-10-22T16:50:00Z","v":4011,"vw":48.555386},{"c":48.62,"h":48.65,"l":48.58,"n":78,"o":48.58,"t":"2026-10-22T16:55:00Z","v":2624,"vw":48.607353},{"c":48.54,"h":48.66,"l":48.54,"n":109,"o":48.66,"t":"2026-10-22T17:00:00Z","v":2758,"vw":48.62656},{"c":48.7,"h":48.7,"l":48.54,"n":130,"o":48.54,"t":"2026-10-22T17:05:00Z","v":4424,"vw":48.626158},{"c":48.58,"h":48.72,"l":48.58,"n":101,"o":48.7,"t":"2026-10-22T17:10:00Z","v":4854,"vw":48.665431},{"c":48.55,"h":48.6383,"l":48.55,"n":124,"o":48.595,"t":"2026-10-22T17:15:00Z","v":4412,"vw":48.595164},{"c":48.54,"h":48.57,"l":48.51,"n":131,"o":48.555,"t":"2026-10-22T17:20:00Z","v":3192,"vw":48.550116},{"c":48.56,"h":48.6,"l":48.55,"n":112,"o":48.57,"t":"2026-10-22T17:25:00Z","v":3637,"vw":48.581835},{"c":48.62,"h":48.645,"l":48.55,"n":129,"o":48.58,"t":"2026-10-22T17:30:00Z","v":5277,"vw":48.591431},{"c":48.61,"h":48.66,"l":48.61,"n":62,"o":48.61,"t":"2026-10-22T17:35:00Z","v":1810,"vw":48.635},{"c":48.61,"h":48.61,"l":48.55,"n":119,"o":48.55,"t":"2026-10-22T17:40:00Z","v":2689,"vw":48.587},{"c":48.51,"h":48.6252,"l":48.51,"n":100,"o":48.6252,"t":"2026-10-22T17:45:00Z","v":2698,"vw":48.56824},{"c":48.53,"h":48.575,"l":48.53,"n":135,"o":48.5622,"t":"2026-10-22T17:50:00Z","v":6521,"vw":48.55526},{"c":48.51,"h":48.57,"l":48.49,"n":121,"o":48.57,"t":"2026-10-22T17:55:00Z","v":3926,"vw":48.543355},{"c":48.42,"h":48.49,"l":48.37,"n":213,"o":48.49,"t":"2026-10-22T18:00:00Z","v":8437,"vw":48.409399},{"c":48.51,"h":48.53,"l":48.44,"n":117,"o":48.49,"t":"2026-10-22T18:05:00Z","v":2833,"vw":48.492731},{"c":48.5,"h":48.5799,"l":48.48,"n":131,"o":48.48,"t":"2026-10-22T18:10:00Z","v":4905,"vw":48.527387},{"c":48.53,"h":48.575,"l":48.49,"n":118,"o":48.49,"t":"2026-10-22T18:15:00Z","v":3083,"vw":48.548636},{"c":48.47,"h":48.55,"l":48.47,"n":185,"o":48.55,"t":"2026-10-22T18:20:00Z","v":5378,"vw":48.513808},{"c":48.46,"h":48.5,"l":48.38,"n":136,"o":48.465,"t":"2026-10-22T18:25:00Z","v":3535,"vw":48.437281},{"c":48.475,"h":48.48,"l":48.43,"n":176,"o":48.45,"t":"2026-10-22T18:30:00Z","v":7265,"vw":48.457865},{"c":48.33,"h":48.44,"l":48.33,"n":105,"o":48.44,"t":"2026-10-22T18:35:00Z","v":2475,"vw":48.408167},{"c":48.395,"h":48.41,"l":48.37,"n":79,"o":48.37,"t":"2026-10-22T18:40:00Z","v":2796,"vw":48.374945},{"c":48.42,"h":48.47,"l":48.42,"n":162,"o":48.42,"t":"2026-10-22T18:45:00Z","v":4800,"vw":48.453837},{"c":48.51,"h":48.53,"l":48.44,"n":168,"o":48.45,"t":"2026-10-22T18:50:00Z","v":5755,"vw":48.473579},{"c":48.59,"h":48.59,"l":48.47,"n":199,"o":48.47,"t":"2026-10-22T18:55:00Z","v":7336,"vw":48.562057},{"c":48.63,"h":48.645,"l":48.55,"n":265,"o":48.575,"t":"2026-10-22T19:00:00Z","v":10728,"vw":48.598282},{"c":48.75,"h":48.75,"l":48.661,"n":129,"o":48.661,"t":"2026-10-22T19:05:00Z","v":4182,"vw":48.695642},{"c":48.72,"h":48.755,"l":48.71,"n":218,"o":48.735,"t":"2026-10-22T19:10:00Z","v":6545,"vw":48.729305},{"c":48.66,"h":48.71,"l":48.61,"n":205,"o":48.7,"t":"2026-10-22T19:15:00Z","v":5661,"vw":48.675214},{"c":48.7,"h":48.74,"l":48.645,"n":253,"o":48.67,"t":"2026-10-22T19:20:00Z","v":14446,"vw":48.70224},{"c":48.695,"h":48.725,"l":48.66,"n":224,"o":48.68,"t":"2026-10-22T19:25:00Z","v":7807,"vw":48.69519},{"c":48.65,"h":48.7,"l":48.61,"n":275,"o":48.695,"t":"2026-10-22T19:30:00Z","v":11200,"vw":48.673585},{"c":48.675,"h":48.7,"l":48.58,"n":272,"o":48.65,"t":"2026-10-22T19:35:00Z","v":10151,"vw":48.645409},{"c":48.6075,"h":48.685,"l":48.57,"n":320,"o":48.68,"t":"2026-10-22T19:40:00Z","v":12268,"vw":48.623023},{"c":48.75,"h":48.76,"l":48.62,"n":403,"o":48.62,"t":"2026-10-22T19:45:00Z","v":17585,"vw":48.682167},{"c":48.73,"h":48.83,"l":48.65,"n":488,"o":48.73,"t":"2026-10-22T19:50:00Z","v":20813,"vw":48.751891},{"c":48.91,"h":48.92,"l":48.68,"n":1627,"o":48.73,"t":"2026-10-22T19:55:00Z","v":92436,"vw":48.818578},{"c":48.91,"h":48.91,"l":48.91,"n":22,"o":48.91,"t":"2026-10-22T20:00:00Z","v":169487,"vw":48.91}],"history":[{"c":62.29,"h":63.19,"l":62.16,"n":17771,"o":62.72,"t":"2024-10-21T04:00:00Z","v":2220836,"vw":62.414591},{"c":60.63,"h":62.44,"l":60.56,"n":22861,"o":62.42,"t":"2024-10-22T04:00:00Z","v":2100412,"vw":60.92549},{"c":61.47,"h":61.66,"l":60.61,"n":14586,"o":60.98,"t":"2024-10-23T04:00:00Z","v":887096,"vw":61.320652},{"c":61.96,"h":62.48,"l":61.465,"n":18374,"o":62,"t":"2024-10-24T04:00:00Z","v":1422912,"vw":61.916764},{"c":61.12,"h":62.275,"l":60.9,"n":17437,"o":62.05,"t":"2024-10-25T04:00:00Z","v":1702354,"vw":61.418813},{"c":60.66,"h":61.61,"l":60.61,"n":14171,"o":61.15,"t":"2024-10-28T04:00:00Z","v":1006602,"vw":60.892188},{"c":60.42,"h":60.8,"l":59.89,"n":14016,"o":60.65,"t":"2024-10-29T04:00:00Z","v":1078674,"vw":60.410361},{"c":61.92,"h":62.05,"l":59.92,"n":17509,"o":60.05,"t":"2024-10-30T04:00:00Z","v":1414682,"vw":61.666269},{"c":59.81,"h":61.87,"l":59.74,"n":19569,"o":61.4,"t":"2024-10-31T04:00:00Z","v":1314812,"vw":60.316167},{"c":58.58,"h":60.33,"l":58.45,"n":21262,"o":59.99,"t":"2024-11-01T04:00:00Z","v":1580695,"vw":59.144938},{"c":58.6,"h":59.485,"l":58.4701,"n":21658,"o":58.57,"t":"2024-11-04T05:00:00Z","v":1207125,"vw":58.820503},{"c":57.7,"h":58.92,"l":57.08,"n":23987,"o":58.05,"t":"2024-11-05T05:00:00Z","v":1520405,"vw":57.795192},{"c":61.44,"h":61.48,"l":58.59,"n":25733,"o":59.34,"t":"2024-11-06T05:00:00Z","v":1747561,"vw":60.771087},{"c":60.42,"h":62.0699,"l":60.39,"n":12602,"o":61.74,"t":"2024-11-07T05:00:00Z","v":628347,"vw":60.955532},{"c":59.75,"h":60.6099,"l":59.66,"n":10718,"o":60.13,"t":"2024-11-08T05:00:00Z","v":640761,"vw":59.936403},{"c":60.12,"h":60.29,"l":59.22,"n":13909,"o":59.7,"t":"2024-11-11T05:00:00Z","v":1193249,"vw":59.933765},{"c":60,"h":60.22,"l":59.31,"n":13138,"o":59.79,"t":"2024-11-12T05:00:00Z","v":1211577,"vw":59.972501},{"c":60.41,"h":60.7829,"l":59.89,"n":10682,"o":60.34,"t":"2024-11-13T05:00:00Z","v":917839,"vw":60.278094},{"c":59.75,"h":60.75,"l":59.59,"n":15171,"o":60.18,"t":"2024-11-14T05:00:00Z","v":804033,"vw":59.911893},{"c":58.65,"h":59.68,"l":58.135,"n":12121,"o":59.15,"t":"2024-11-15T05:00:00Z","v":1078509,"vw":58.654489},{"c":58.75,"h":58.95,"l":58.3101,"n":12386,"o":58.65,"t":"2024-11-18T05:00:00Z","v":751016,"vw":58.732524},{"c":58.72,"h":58.83,"l":57.71,"n":13277,"o":57.94,"t":"2024-11-19T05:00:00Z","v":1170152,"vw":58.479565},{"c":58.5,"h":59.05,"l":57.88,"n":11744,"o":58.81,"t":"2024-11-20T05:00:00Z","v":1294079,"vw":58.451722},{"c":60,"h":60.08,"l":58.58,"n":10644,"o":58.58,"t":"2024-11-21T05:00:00Z","v":605844,"vw":59.666288},{"c":60.47,"h":60.8,"l":60.14,"n":11214,"o":60.19,"t":"2024-11-22T05:00:00Z","v":656786,"vw":60.507357},{"c":61.58,"h":61.9,"l":60.9411,"n":13566,"o":61.04,"t":"2024-11-25T05:00:00Z","v":854113,"vw":61.538735},{"c":60.5,"h":61.71,"l":60.27,"n":10130,"o":61.71,"t":"2024-11-26T05:00:00Z","v":526474,"vw":60.599653},{"c":60.35,"h":61.89,"l":60.31,"n":8574,"o":61.5,"t":"2024-11-27T05:00:00Z","v":441359,"vw":60.717792},{"c":60.83,"h":61.25,"l":60.57,"n":5053,"o":60.94,"t":"2024-11-29T05:00:00Z","v":441546,"vw":60.89853},{"c":60.4,"h":61.15,"l":60.27,"n":11637,"o":60.57,"t":"2024-12-02T05:00:00Z","v":833675,"vw":60.528066},{"c":59,"h":60.645,"l":57.93,"n":13713,"o":60.61,"t":"2024-12-03T05:00:00Z","v":950653,"vw":58.704243},{"c":50.85,"h":53.01,"l":50.605,"n":53379,"o":53,"t":"2024-12-04T05:00:00Z","v":5458073,"vw":51.26378},{"c":49.84,"h":51.45,"l":49.4,"n":28021,"o":50.85,"t":"2024-12-05T05:00:00Z","v":2604057,"vw":49.882474},{"c":49.75,"h":50.64,"l":49.41,"n":20239,"o":50.36,"t":"2024-12-06T05:00:00Z","v":1659272,"vw":49.893424},{"c":49.75,"h":50.85,"l":49.66,"n":16812,"o":50,"t":"2024-12-09T05:00:00Z","v":1218764,"vw":50.055404},{"c":49.48,"h":50.06,"l":49.07,"n":17225,"o":49.5,"t":"2024-12-10T05:00:00Z","v":1270040,"vw":49.519797},{"c":49.32,"h":49.76,"l":48.78,"n":20100,"o":49.73,"t":"2024-12-11T05:00:00Z","v":1486862,"vw":49.281906},{"c":48.86,"h":49.75,"l":48.75,"n":13874,"o":49.14,"t":"2024-12-12T05:00:00Z","v":1058415,"vw":49.04975},{"c":48.51,"h":49.24,"l":48.01,"n":17502,"o":48.58,"t":"2024-12-13T05:00:00Z","v":1043830,"vw":48.444109},{"c":47.53,"h":48.44,"l":47.34,"n":20408,"o":48.02,"t":"2024-12-16T05:00:00Z","v":1397050,"vw":47.666345},{"c":46.95,"h":47.88,"l":46.76,"n":19938,"o":47,"t":"2024-12-17T05:00:00Z","v":1949851,"vw":47.040993},{"c":45.11,"h":47.2,"l":45.11,"n":21462,"o":46.93,"t":"2024-12-18T05:00:00Z","v":1991131,"vw":46.025361},{"c":42.76,"h":46,"l":42.73,"n":26606,"o":45.84,"t":"2024-12-19T05:00:00Z","v":2551799,"vw":43.571982},{"c":41.96,"h":43.45,"l":41.95,"n":34319,"o":42.75,"t":"2024-12-20T05:00:00Z","v":5186724,"vw":42.464143},{"c":41.93,"h":42.36,"l":41.58,"n":24931,"o":41.9,"t":"2024-12-23T05:00:00Z","v":2117865,"vw":41.89708},{"c":42.26,"h":42.41,"l":41.38,"n":10840,"o":41.83,"t":"2024-12-24T05:00:00Z","v":902645,"vw":41.917464},{"c":42.8,"h":43.04,"l":42.05,"n":18206,"o":42.13,"t":"2024-12-26T05:00:00Z","v":1495162,"vw":42.652499},{"c":42.8,"h":43.11,"l":42.265,"n":16263,"o":42.45,"t":"2024-12-27T05:00:00Z","v":1377093,"vw":42.68934},{"c":43.14,"h":43.29,"l":41.75,"n":17530,"o":42.38,"t":"2024-12-30T05:00:00Z","v":1493031,"vw":42.784976},{"c":43.5,"h":44.09,"l":43.07,"n":19345,"o":43.27,"t":"2024-12-31T05:00:00Z","v":1557153,"vw":43.510744},{"c":43.07,"h":43.725,"l":42.63,"n":15731,"o":43.67,"t":"2025-01-02T05:00:00Z","v":952598,"vw":43.062132},{"c":43.9,"h":43.9,"l":42.79,"n":16048,"o":43.22,"t":"2025-01-03T05:00:00Z","v":1059488,"vw":43.580541},{"c":44.74,"h":45.4,"l":44.15,"n":19920,"o":44.15,"t":"2025-01-06T05:00:00Z","v":1549230,"vw":44.866382},{"c":45.54,"h":45.58,"l":44.74,"n":17064,"o":45.09,"t":"2025-01-07T05:00:00Z","v":1340165,"vw":45.362155},{"c":44.7,"h":45.4799,"l":43.97,"n":18704,"o":45.25,"t":"2025-01-08T05:00:00Z","v":1696300,"vw":44.753138},{"c":42.87,"h":44.28,"l":42.28,"n":21420,"o":44.19,"t":"2025-01-10T05:00:00Z","v":1540488,"vw":42.980604},{"c":42.87,"h":42.99,"l":42.11,"n":15864,"o":42.63,"t":"2025-01-13T05:00:00Z","v":1059593,"vw":42.745737},{"c":43.55,"h":44.025,"l":43.11,"n":14039,"o":43.36,"t":"2025-01-14T05:00:00Z","v":862300,"vw":43.524098},{"c":44.92,"h":45.38,"l":44.485,"n":19662,"o":44.49,"t":"2025-01-15T05:00:00Z","v":1626231,"vw":44.836952},{"c":44.37,"h":44.865,"l":44.05,"n":19844,"o":44.75,"t":"2025-01-16T05:00:00Z","v":1318038,"vw":44.361734},{"c":43.95,"h":44.75,"l":43.95,"n":12783,"o":44.6,"t":"2025-01-17T05:00:00Z","v":888951,"vw":44.119325},{"c":45.26,"h":45.26,"l":44,"n":16028,"o":44.23,"t":"2025-01-21T05:00:00Z","v":1245417,"vw":44.94102},{"c":45.09,"h":45.25,"l":44.425,"n":14129,"o":44.95,"t":"2025-01-22T05:00:00Z","v":998192,"vw":45.000626},{"c":45.04,"h":45.41,"l":44.69,"n":14739,"o":45.32,"t":"2025-01-23T05:00:00Z","v":1316622,"vw":45.102213},{"c":45.22,"h":45.54,"l":44.78,"n":12841,"o":44.87,"t":"2025-01-24T05:00:00Z","v":861142,"vw":45.220667},{"c":45.64,"h":46.0798,"l":45.26,"n":13831,"o":45.5,"t":"2025-01-27T05:00:00Z","v":972484,"vw":45.712448},{"c":45.88,"h":46.14,"l":45.175,"n":12279,"o":45.5,"t":"2025-01-28T05:00:00Z","v":812909,"vw":45.828111},{"c":46.18,"h":46.56,"l":45.55,"n":14503,"o":45.73,"t":"2025-01-29T05:00:00Z","v":811007,"vw":46.204798},{"c":45.97,"h":46.385,"l":45.605,"n":13634,"o":46.2,"t":"2025-01-30T05:00:00Z","v":883004,"vw":46.015346},{"c":45.45,"h":46.67,"l":45.425,"n":11851,"o":45.68,"t":"2025-01-31T05:00:00Z","v":795416,"vw":45.895437},{"c":44.23,"h":44.59,"l":43,"n":17460,"o":43.51,"t":"2025-02-03T05:00:00Z","v":1108928,"vw":44.129783},{"c":44.96,"h":45.03,"l":44.02,"n":12923,"o":44.27,"t":"2025-02-04T05:00:00Z","v":715532,"vw":44.70022},{"c":44.12,"h":45.31,"l":43.8,"n":15322,"o":45.21,"t":"2025-02-05T05:00:00Z","v":992782,"vw":44.120628},{"c":43.85,"h":44.72,"l":43.43,"n":16049,"o":44.42,"t":"2025-02-06T05:00:00Z","v":949013,"vw":43.93838},{"c":43.3,"h":44.11,"l":43.21,"n":17383,"o":43.94,"t":"2025-02-07T05:00:00Z","v":1234840,"vw":43.485428},{"c":43.06,"h":43.63,"l":42.84,"n":16790,"o":43.59,"t":"2025-02-10T05:00:00Z","v":1722596,"vw":43.171578},{"c":43,"h":43.47,"l":42.63,"n":22254,"o":42.83,"t":"2025-02-11T05:00:00Z","v":2133364,"vw":43.026951},{"c":42.76,"h":43.66,"l":42.29,"n":27385,"o":42.48,"t":"2025-02-12T05:00:00Z","v":2304773,"vw":42.938086},{"c":36.31,"h":37.16,"l":34.51,"n":72473,"o":35.3,"t":"2025-02-13T05:00:00Z","v":7002271,"vw":36.296345},{"c":39.41,"h":40.28,"l":36.85,"n":52121,"o":36.85,"t":"2025-02-14T05:00:00Z","v":4534552,"vw":38.904892},{"c":41.17,"h":41.17,"l":38.52,"n":34432,"o":39.67,"t":"2025-02-18T05:00:00Z","v":3127544,"vw":40.345647},{"c":40.44,"h":40.6776,"l":39.57,"n":27787,"o":40.35,"t":"2025-02-19T05:00:00Z","v":2326361,"vw":40.305652},{"c":39.9,"h":40.79,"l":39.3401,"n":24539,"o":40.49,"t":"2025-02-20T05:00:00Z","v":1950825,"vw":39.808558},{"c":39.3,"h":40.01,"l":38.84,"n":18065,"o":40.01,"t":"2025-02-21T05:00:00Z","v":1369732,"vw":39.197093},{"c":39.25,"h":40.035,"l":39,"n":17802,"o":39.49,"t":"2025-02-24T05:00:00Z","v":1463963,"vw":39.509597},{"c":41.3,"h":41.43,"l":39.59,"n":34740,"o":39.59,"t":"2025-02-25T05:00:00Z","v":2419742,"vw":40.847429},{"c":40.77,"h":41.4,"l":40.6248,"n":19346,"o":41.14,"t":"2025-02-26T05:00:00Z","v":1305633,"vw":40.82324},{"c":39.75,"h":41.31,"l":39.71,"n":15265,"o":40.73,"t":"2025-02-27T05:00:00Z","v":1078954,"vw":40.328855},{"c":39.42,"h":39.82,"l":38.84,"n":21874,"o":39.5,"t":"2025-02-28T05:00:00Z","v":1581822,"vw":39.321465},{"c":38.05,"h":40.235,"l":37.97,"n":20860,"o":39.45,"t":"2025-03-03T05:00:00Z","v":1205116,"vw":38.705117},{"c":37.11,"h":37.93,"l":36.21,"n":25039,"o":37.52,"t":"2025-03-04T05:00:00Z","v":1653117,"vw":37.105769},{"c":38.48,"h":38.78,"l":37.1,"n":20455,"o":37.46,"t":"2025-03-05T05:00:00Z","v":1566181,"vw":38.116701},{"c":38.38,"h":39.315,"l":37.8732,"n":22093,"o":38.15,"t":"2025-03-06T05:00:00Z","v":1598385,"vw":38.479198},{"c":38.1,"h":39.06,"l":37.66,"n":20272,"o":37.94,"t":"2025-03-07T05:00:00Z","v":1314446,"vw":38.231616},{"c":37.49,"h":39.03,"l":37.05,"n":20678,"o":38.38,"t":"2025-03-10T04:00:00Z","v":1562342,"vw":37.744457},{"c":36.99,"h":37.87,"l":36.59,"n":25664,"o":37.52,"t":"2025-03-11T04:00:00Z","v":2573768,"vw":37.143634},{"c":38.38,"h":38.94,"l":36.85,"n":22242,"o":36.89,"t":"2025-03-12T04:00:00Z","v":2191825,"vw":38.319549},{"c":39.14,"h":39.77,"l":37.96,"n":34767,"o":38,"t":"2025-03-13T04:00:00Z","v":3616810,"vw":39.221742},{"c":40.16,"h":41,"l":39.695,"n":30042,"o":39.96,"t":"2025-03-14T04:00:00Z","v":2492775,"vw":40.460261},{"c":41.21,"h":41.625,"l":40,"n":27486,"o":40.08,"t":"2025-03-17T04:00:00Z","v":1922844,"vw":41.104141},{"c":40.73,"h":41.57,"l":40.49,"n":18764,"o":41.2,"t":"2025-03-18T04:00:00Z","v":1233610,"vw":40.788225},{"c":40.84,"h":41.29,"l":40.4,"n":16220,"o":40.86,"t":"2025-03-19T04:00:00Z","v":992759,"vw":40.801422},{"c":40.69,"h":41.525,"l":40.68,"n":20291,"o":40.71,"t":"2025-03-20T04:00:00Z","v":1138123,"vw":40.958828},{"c":40.37,"h":40.68,"l":39.33,"n":21017,"o":39.74,"t":"2025-03-21T04:00:00Z","v":1929402,"vw":40.334139},{"c":40.52,"h":41.31,"l":40.33,"n":20941,"o":40.62,"t":"2025-03-24T04:00:00Z","v":1368890,"vw":40.615631},{"c":40.28,"h":41.06,"l":40.22,"n":15793,"o":40.61,"t":"2025-03-25T04:00:00Z","v":1580738,"vw":40.374298},{"c":39.91,"h":40.74,"l":39.66,"n":19230,"o":40.29,"t":"2025-03-26T04:00:00Z","v":1096858,"vw":40.024136},{"c":40.07,"h":40.42,"l":39.72,"n":14856,"o":39.98,"t":"2025-03-27T04:00:00Z","v":951723,"vw":40.11887},{"c":39.32,"h":40.325,"l":39.22,"n":15586,"o":39.78,"t":"2025-03-28T04:00:00Z","v":1162703,"vw":39.456333},{"c":39.08,"h":39.62,"l":38.34,"n":13258,"o":38.76,"t":"2025-03-31T04:00:00Z","v":903892,"vw":39.089731},{"c":39.39,"h":39.73,"l":38.9,"n":15245,"o":39.05,"t":"2025-04-01T04:00:00Z","v":1041099,"vw":39.342293},{"c":40.11,"h":40.47,"l":38.87,"n":15412,"o":39.02,"t":"2025-04-02T04:00:00Z","v":1058523,"vw":40.100071},{"c":36.3,"h":39,"l":36.09,"n":30879,"o":38.86,"t":"2025-04-03T04:00:00Z","v":2324376,"vw":36.577339},{"c":34.34,"h":35.06,"l":32.7,"n":43143,"o":35.06,"t":"2025-04-04T04:00:00Z","v":2443641,"vw":33.98476},{"c":34.12,"h":36.44,"l":33.02,"n":39755,"o":33.77,"t":"2025-04-07T04:00:00Z","v":2604750,"vw":34.312565},{"c":31.53,"h":34.905,"l":31.31,"n":43323,"o":34.38,"t":"2025-04-08T04:00:00Z","v":2913436,"vw":32.806208},{"c":35.53,"h":35.86,"l":30.46,"n":38353,"o":30.81,"t":"2025-04-09T04:00:00Z","v":3113369,"vw":33.84079},{"c":33.76,"h":35.04,"l":32.97,"n":30934,"o":34.66,"t":"2025-04-10T04:00:00Z","v":1805727,"vw":33.896357},{"c":34.25,"h":34.66,"l":32.83,"n":21639,"o":33.94,"t":"2025-04-11T04:00:00Z","v":1298245,"vw":34.047215},{"c":34.5,"h":35,"l":33.965,"n":23843,"o":34.94,"t":"2025-04-14T04:00:00Z","v":2220579,"vw":34.528731},{"c":33.87,"h":35.105,"l":33.86,"n":17070,"o":34.61,"t":"2025-04-15T04:00:00Z","v":1062394,"vw":34.19557},{"c":33.33,"h":34.23,"l":32.83,"n":22855,"o":33.58,"t":"2025-04-16T04:00:00Z","v":1224275,"vw":33.408192},{"c":33.84,"h":34.13,"l":33.28,"n":19045,"o":33.28,"t":"2025-04-17T04:00:00Z","v":932650,"vw":33.823222},{"c":33.09,"h":33.61,"l":32.57,"n":22083,"o":33.42,"t":"2025-04-21T04:00:00Z","v":1537980,"vw":33.105842},{"c":34.36,"h":34.4,"l":33.55,"n":17649,"o":33.63,"t":"2025-04-22T04:00:00Z","v":1004412,"vw":34.165624},{"c":35.06,"h":36.34,"l":34.88,"n":22748,"o":35.49,"t":"2025-04-23T04:00:00Z","v":1135004,"vw":35.296821},{"c":36.48,"h":36.605,"l":35,"n":20240,"o":35.01,"t":"2025-04-24T04:00:00Z","v":1088006,"vw":36.265387},{"c":35.76,"h":36.53,"l":35.61,"n":20783,"o":35.97,"t":"2025-04-25T04:00:00Z","v":1091273,"vw":35.882232},{"c":35.94,"h":36.63,"l":35.615,"n":14545,"o":35.94,"t":"2025-04-28T04:00:00Z","v":841909,"vw":35.962457},{"c":35.75,"h":36.17,"l":35.21,"n":17343,"o":36,"t":"2025-04-29T04:00:00Z","v":1626892,"vw":35.73542},{"c":36.24,"h":36.26,"l":34.8,"n":18324,"o":35.18,"t":"2025-04-30T04:00:00Z","v":1155861,"vw":35.875603},{"c":36.17,"h":36.73,"l":36.01,"n":21026,"o":36.33,"t":"2025-05-01T04:00:00Z","v":1405741,"vw":36.344857},{"c":37.52,"h":37.915,"l":36.75,"n":14955,"o":36.88,"t":"2025-05-02T04:00:00Z","v":812914,"vw":37.491731},{"c":37.33,"h":38.12,"l":37.12,"n":13983,"o":37.12,"t":"2025-05-05T04:00:00Z","v":863139,"vw":37.569467},{"c":37.8,"h":37.84,"l":36.75,"n":19262,"o":36.96,"t":"2025-05-06T04:00:00Z","v":1305227,"vw":37.618421},{"c":38.08,"h":38.67,"l":37.97,"n":29575,"o":38,"t":"2025-05-07T04:00:00Z","v":2756874,"vw":38.227471},{"c":39.71,"h":41.12,"l":38.78,"n":29010,"o":39.975,"t":"2025-05-08T04:00:00Z","v":1977073,"vw":39.859662},{"c":39.66,"h":40.2,"l":39.15,"n":19983,"o":39.49,"t":"2025-05-09T04:00:00Z","v":1102252,"vw":39.732566},{"c":40.79,"h":43,"l":40.39,"n":29299,"o":42.23,"t":"2025-05-12T04:00:00Z","v":1679724,"vw":41.173013},{"c":40.56,"h":41.37,"l":40.4,"n":21162,"o":41.02,"t":"2025-05-13T04:00:00Z","v":1136248,"vw":40.809898},{"c":41.07,"h":41.37,"l":40.5,"n":20912,"o":40.58,"t":"2025-05-14T04:00:00Z","v":1324459,"vw":41.019142},{"c":41.3,"h":41.68,"l":40.85,"n":15831,"o":41.31,"t":"2025-05-15T04:00:00Z","v":1192364,"vw":41.260642},{"c":42.27,"h":42.29,"l":41.33,"n":19434,"o":41.33,"t":"2025-05-16T04:00:00Z","v":1415127,"vw":42.083939},{"c":41.78,"h":41.83,"l":41.15,"n":18009,"o":41.68,"t":"2025-05-19T04:00:00Z","v":1230891,"vw":41.63141},{"c":41.38,"h":42.24,"l":41.31,"n":12945,"o":41.57,"t":"2025-05-20T04:00:00Z","v":866981,"vw":41.566995},{"c":39.78,"h":41.11,"l":39.72,"n":15208,"o":40.91,"t":"2025-05-21T04:00:00Z","v":940492,"vw":40.023527},{"c":40.43,"h":40.52,"l":39.42,"n":13065,"o":39.62,"t":"2025-05-22T04:00:00Z","v":800703,"vw":40.225718},{"c":39.63,"h":39.84,"l":39.325,"n":12522,"o":39.43,"t":"2025-05-23T04:00:00Z","v":580789,"vw":39.616547},{"c":41.6,"h":41.6,"l":39.9012,"n":17048,"o":40.15,"t":"2025-05-27T04:00:00Z","v":964359,"vw":41.246665},{"c":40.94,"h":41.88,"l":40.85,"n":19603,"o":41.6,"t":"2025-05-28T04:00:00Z","v":971506,"vw":41.113942},{"c":41.65,"h":41.91,"l":41.095,"n":20055,"o":41.4,"t":"2025-05-29T04:00:00Z","v":1184682,"vw":41.559753},{"c":41.14,"h":41.45,"l":40.65,"n":20689,"o":41.27,"t":"2025-05-30T04:00:00Z","v":1170985,"vw":41.158644},{"c":40.56,"h":41.18,"l":39.92,"n":13430,"o":41.09,"t":"2025-06-02T04:00:00Z","v":653417,"vw":40.447154},{"c":41.19,"h":41.38,"l":40.165,"n":15351,"o":40.49,"t":"2025-06-03T04:00:00Z","v":867973,"vw":41.128576},{"c":41.82,"h":42.1,"l":41.0552,"n":15211,"o":41.51,"t":"2025-06-04T04:00:00Z","v":995401,"vw":41.812604},{"c":41.93,"h":42.74,"l":41.64,"n":18103,"o":42,"t":"2025-06-05T04:00:00Z","v":988607,"vw":42.11302},{"c":42.21,"h":42.8063,"l":42.09,"n":15724,"o":42.77,"t":"2025-06-06T04:00:00Z","v":691593,"vw":42.25914},{"c":42.77,"h":43.3499,"l":42.1149,"n":19756,"o":42.5,"t":"2025-06-09T04:00:00Z","v":1085261,"vw":42.84669},{"c":44.05,"h":44.188,"l":43.035,"n":24505,"o":43.28,"t":"2025-06-10T04:00:00Z","v":1347590,"vw":43.943791},{"c":43.64,"h":44.5,"l":43.59,"n":18501,"o":44.42,"t":"2025-06-11T04:00:00Z","v":1179751,"vw":43.888824},{"c":43.74,"h":43.99,"l":42.845,"n":19007,"o":43.26,"t":"2025-06-12T04:00:00Z","v":1089820,"vw":43.740841},{"c":42.96,"h":43.52,"l":42.639,"n":16462,"o":43.03,"t":"2025-06-13T04:00:00Z","v":981206,"vw":43.078486},{"c":43.26,"h":44.02,"l":43.23,"n":21233,"o":43.47,"t":"2025-06-16T04:00:00Z","v":1161618,"vw":43.435548},{"c":42.75,"h":43.215,"l":42.49,"n":12525,"o":42.8,"t":"2025-06-17T04:00:00Z","v":890601,"vw":42.811598},{"c":42.78,"h":43.64,"l":42.61,"n":16417,"o":42.83,"t":"2025-06-18T04:00:00Z","v":1046617,"vw":42.939335},{"c":47.97,"h":48.1099,"l":44.71,"n":58240,"o":44.71,"t":"2025-06-20T04:00:00Z","v":7041929,"vw":47.575159},{"c":49.1,"h":49.28,"l":47.37,"n":32032,"o":47.68,"t":"2025-06-23T04:00:00Z","v":3861862,"vw":48.810243},{"c":48.01,"h":49.96,"l":47.93,"n":33077,"o":49.88,"t":"2025-06-24T04:00:00Z","v":2584135,"vw":48.468339},{"c":47.85,"h":48.24,"l":47.41,"n":18863,"o":47.92,"t":"2025-06-25T04:00:00Z","v":1001658,"vw":47.869404},{"c":48.09,"h":48.72,"l":47.6402,"n":20080,"o":47.9,"t":"2025-06-26T04:00:00Z","v":1444423,"vw":48.172442},{"c":49,"h":49.26,"l":48.3,"n":25474,"o":48.3,"t":"2025-06-27T04:00:00Z","v":2333698,"vw":48.905075},{"c":48.7,"h":49.345,"l":48.4,"n":18411,"o":49.345,"t":"2025-06-30T04:00:00Z","v":1035845,"vw":48.659103},{"c":49.45,"h":50.34,"l":48.34,"n":23460,"o":48.45,"t":"2025-07-01T04:00:00Z","v":1607941,"vw":49.524618},{"c":50.53,"h":50.62,"l":48.81,"n":21713,"o":49.31,"t":"2025-07-02T04:00:00Z","v":1498232,"vw":50.134844},{"c":51.05,"h":51.21,"l":50.065,"n":11207,"o":50.66,"t":"2025-07-03T04:00:00Z","v":1602336,"vw":50.933065},{"c":49.9,"h":51.05,"l":49.7,"n":19834,"o":50.65,"t":"2025-07-07T04:00:00Z","v":1065678,"vw":50.271892},{"c":50.24,"h":50.6,"l":49.93,"n":18391,"o":50.29,"t":"2025-07-08T04:00:00Z","v":1169545,"vw":50.291108},{"c":50.29,"h":50.8072,"l":49.97,"n":14538,"o":50.66,"t":"2025-07-09T04:00:00Z","v":1038651,"vw":50.363523},{"c":51.66,"h":52.2,"l":50.27,"n":21285,"o":50.39,"t":"2025-07-10T04:00:00Z","v":1096719,"vw":51.578232},{"c":51.77,"h":52.07,"l":51.3,"n":14312,"o":52.03,"t":"2025-07-11T04:00:00Z","v":862410,"vw":51.672852},{"c":52.12,"h":52.225,"l":51.18,"n":16942,"o":51.71,"t":"2025-07-14T04:00:00Z","v":1096337,"vw":51.953826},{"c":51.49,"h":52.21,"l":51.38,"n":17129,"o":51.86,"t":"2025-07-15T04:00:00Z","v":1058578,"vw":51.647646},{"c":51.54,"h":51.84,"l":50.84,"n":14008,"o":51.65,"t":"2025-07-16T04:00:00Z","v":806569,"vw":51.499358},{"c":51.4,"h":52.08,"l":50.79,"n":13469,"o":51.46,"t":"2025-07-17T04:00:00Z","v":985119,"vw":51.543372},{"c":50.36,"h":51.7476,"l":50.1,"n":13965,"o":51.56,"t":"2025-07-18T04:00:00Z","v":744840,"vw":50.442302},{"c":50.29,"h":51.01,"l":50.16,"n":13833,"o":50.67,"t":"2025-07-21T04:00:00Z","v":629689,"vw":50.43364},{"c":50.91,"h":51.05,"l":50.115,"n":14778,"o":50.35,"t":"2025-07-22T04:00:00Z","v":814749,"vw":50.819859},{"c":51.62,"h":51.92,"l":50.94,"n":13711,"o":51.44,"t":"2025-07-23T04:00:00Z","v":743964,"vw":51.601359},{"c":51.77,"h":52.1,"l":51.3,"n":14383,"o":51.55,"t":"2025-07-24T04:00:00Z","v":759146,"vw":51.658372},{"c":52.63,"h":52.66,"l":51.2133,"n":14379,"o":52.05,"t":"2025-07-25T04:00:00Z","v":669602,"vw":52.231934},{"c":52.27,"h":52.75,"l":52.01,"n":15223,"o":52.75,"t":"2025-07-28T04:00:00Z","v":801059,"vw":52.339297},{"c":51.58,"h":52.47,"l":51.19,"n":17888,"o":52.47,"t":"2025-07-29T04:00:00Z","v":1078711,"vw":51.571627},{"c":49.78,"h":51.57,"l":49.38,"n":16837,"o":51.57,"t":"2025-07-30T04:00:00Z","v":920442,"vw":50.314634},{"c":49.71,"h":50.045,"l":48.91,"n":20984,"o":49.21,"t":"2025-07-31T04:00:00Z","v":1132245,"vw":49.658763},{"c":48.07,"h":49.29,"l":47.9,"n":17550,"o":49.28,"t":"2025-08-01T04:00:00Z","v":952511,"vw":48.226749},{"c":48.47,"h":48.48,"l":47.82,"n":16403,"o":48.07,"t":"2025-08-04T04:00:00Z","v":828891,"vw":48.319648},{"c":48.98,"h":49.31,"l":47.95,"n":24030,"o":48.5,"t":"2025-08-05T04:00:00Z","v":1566287,"vw":48.868699},{"c":50.49,"h":50.77,"l":45.75,"n":48881,"o":46.97,"t":"2025-08-06T04:00:00Z","v":3397111,"vw":48.660223},{"c":50.93,"h":52.275,"l":50.62,"n":28238,"o":51.35,"t":"2025-08-07T04:00:00Z","v":2356902,"vw":51.250418},{"c":50.33,"h":51.5885,"l":50.3,"n":17710,"o":51.07,"t":"2025-08-08T04:00:00Z","v":904905,"vw":50.848763},{"c":50.15,"h":51.28,"l":49.38,"n":19962,"o":50.43,"t":"2025-08-11T04:00:00Z","v":1358445,"vw":50.104995},{"c":51.4,"h":51.78,"l":50.48,"n":19309,"o":50.6,"t":"2025-08-12T04:00:00Z","v":1131708,"vw":51.33356},{"c":53.8,"h":53.895,"l":51.57,"n":22605,"o":51.93,"t":"2025-08-13T04:00:00Z","v":1354235,"vw":53.280956},{"c":53.63,"h":53.9,"l":52.705,"n":18446,"o":53.07,"t":"2025-08-14T04:00:00Z","v":1209975,"vw":53.500153},{"c":52.55,"h":53.86,"l":52.47,"n":17421,"o":53.66,"t":"2025-08-15T04:00:00Z","v":982838,"vw":52.844333},{"c":53.02,"h":53.17,"l":52.07,"n":14770,"o":52.66,"t":"2025-08-18T04:00:00Z","v":776372,"vw":52.901003},{"c":53.34,"h":54.23,"l":52.87,"n":14176,"o":53.22,"t":"2025-08-19T04:00:00Z","v":938887,"vw":53.376471},{"c":52.34,"h":53.38,"l":52.18,"n":15975,"o":53.25,"t":"2025-08-20T04:00:00Z","v":1005895,"vw":52.537581},{"c":52.22,"h":52.73,"l":51.65,"n":11606,"o":52,"t":"2025-08-21T04:00:00Z","v":727517,"vw":52.336486},{"c":54.59,"h":55,"l":52.16,"n":18054,"o":52.69,"t":"2025-08-22T04:00:00Z","v":1039880,"vw":54.312247},{"c":53.18,"h":54.62,"l":53.15,"n":17949,"o":54.34,"t":"2025-08-25T04:00:00Z","v":820036,"vw":53.705483},{"c":53.26,"h":53.82,"l":52.73,"n":17693,"o":53.13,"t":"2025-08-26T04:00:00Z","v":1267597,"vw":53.274951},{"c":53.35,"h":53.86,"l":52.99,"n":12306,"o":52.99,"t":"2025-08-27T04:00:00Z","v":581152,"vw":53.360207},{"c":52.92,"h":53.845,"l":52.42,"n":13009,"o":53.8,"t":"2025-08-28T04:00:00Z","v":777977,"vw":52.882504},{"c":52.65,"h":53.08,"l":52.32,"n":10698,"o":52.91,"t":"2025-08-29T04:00:00Z","v":849757,"vw":52.629657},{"c":51.25,"h":51.895,"l":51.06,"n":16814,"o":51.65,"t":"2025-09-02T04:00:00Z","v":1040620,"vw":51.318567},{"c":51.11,"h":51.655,"l":50.599,"n":11084,"o":51.12,"t":"2025-09-03T04:00:00Z","v":502518,"vw":51.003951},{"c":51.38,"h":51.42,"l":50.34,"n":12668,"o":51.23,"t":"2025-09-04T04:00:00Z","v":859970,"vw":51.16632},{"c":52.63,"h":52.65,"l":51.29,"n":16622,"o":51.5,"t":"2025-09-05T04:00:00Z","v":824905,"vw":51.875811},{"c":52.27,"h":52.89,"l":51.61,"n":14084,"o":52.89,"t":"2025-09-08T04:00:00Z","v":711668,"vw":52.123792},{"c":50.89,"h":52.315,"l":50.35,"n":24105,"o":52.06,"t":"2025-09-09T04:00:00Z","v":1459330,"vw":50.886687},{"c":50.35,"h":51.105,"l":50.095,"n":17220,"o":50.69,"t":"2025-09-10T04:00:00Z","v":977807,"vw":50.452354},{"c":51.56,"h":51.95,"l":50.16,"n":14515,"o":50.48,"t":"2025-09-11T04:00:00Z","v":1048571,"vw":51.387824},{"c":51.03,"h":52.2,"l":50.955,"n":17032,"o":51.53,"t":"2025-09-12T04:00:00Z","v":959898,"vw":51.318085},{"c":50.74,"h":51.68,"l":50.43,"n":15518,"o":51.43,"t":"2025-09-15T04:00:00Z","v":779667,"vw":50.875072},{"c":50.84,"h":51.18,"l":50.34,"n":15264,"o":50.96,"t":"2025-09-16T04:00:00Z","v":748629,"vw":50.713473},{"c":50.48,"h":52.09,"l":50.075,"n":17280,"o":50.97,"t":"2025-09-17T04:00:00Z","v":744722,"vw":50.720009},{"c":51.11,"h":51.5065,"l":50.42,"n":14260,"o":50.77,"t":"2025-09-18T04:00:00Z","v":744249,"vw":51.026628},{"c":49.66,"h":51.66,"l":49.23,"n":19800,"o":51.12,"t":"2025-09-19T04:00:00Z","v":1841806,"vw":49.788872},{"c":49.86,"h":50.01,"l":48.655,"n":15496,"o":49.2,"t":"2025-09-22T04:00:00Z","v":944755,"vw":49.43847},{"c":50.42,"h":51.36,"l":50.0362,"n":15087,"o":50.06,"t":"2025-09-23T04:00:00Z","v":840840,"vw":50.685699},{"c":50.96,"h":52.61,"l":50.74,"n":20198,"o":51.91,"t":"2025-09-24T04:00:00Z","v":958576,"vw":51.166083},{"c":52.71,"h":52.76,"l":50.2701,"n":23871,"o":50.71,"t":"2025-09-25T04:00:00Z","v":1467732,"vw":52.104473},{"c":53.56,"h":54.2,"l":52.75,"n":21100,"o":52.9,"t":"2025-09-26T04:00:00Z","v":865378,"vw":53.633645},{"c":52.93,"h":53.9914,"l":52.3765,"n":16001,"o":53.84,"t":"2025-09-29T04:00:00Z","v":888292,"vw":52.886649},{"c":52.89,"h":52.955,"l":52.13,"n":14708,"o":52.95,"t":"2025-09-30T04:00:00Z","v":994171,"vw":52.648444},{"c":53.2,"h":53.265,"l":52.54,"n":15226,"o":52.83,"t":"2025-10-01T04:00:00Z","v":651780,"vw":53.023199},{"c":53.8,"h":53.93,"l":52.92,"n":15037,"o":53.13,"t":"2025-10-02T04:00:00Z","v":852757,"vw":53.682702},{"c":53.73,"h":54.68,"l":53.39,"n":14083,"o":53.71,"t":"2025-10-03T04:00:00Z","v":706348,"vw":53.88127},{"c":55.43,"h":55.44,"l":53.5,"n":17928,"o":53.69,"t":"2025-10-06T04:00:00Z","v":881060,"vw":54.923022},{"c":54.21,"h":55.855,"l":53.32,"n":17209,"o":55.48,"t":"2025-10-07T04:00:00Z","v":1166188,"vw":54.147506},{"c":54.57,"h":55.12,"l":53.67,"n":14663,"o":54.28,"t":"2025-10-08T04:00:00Z","v":729971,"vw":54.512782},{"c":53.73,"h":54.7941,"l":53.55,"n":14410,"o":54.7,"t":"2025-10-09T04:00:00Z","v":675529,"vw":53.887644},{"c":51.3,"h":54.38,"l":51.12,"n":23458,"o":53.86,"t":"2025-10-10T04:00:00Z","v":1253767,"vw":52.517319},{"c":52.51,"h":52.77,"l":51.46,"n":16960,"o":51.86,"t":"2025-10-13T04:00:00Z","v":672230,"vw":52.394141},{"c":54.13,"h":54.17,"l":51.5891,"n":15155,"o":51.85,"t":"2025-10-14T04:00:00Z","v":764583,"vw":53.684789},{"c":53.89,"h":55.4,"l":53.805,"n":15759,"o":54.6,"t":"2025-10-15T04:00:00Z","v":766537,"vw":54.214713},{"c":54.61,"h":54.99,"l":53.74,"n":18663,"o":54.69,"t":"2025-10-16T04:00:00Z","v":946857,"vw":54.325951},{"c":55.22,"h":55.31,"l":53.26,"n":16489,"o":54.36,"t":"2025-10-17T04:00:00Z","v":881131,"vw":54.680606},{"c":54.83,"h":56.232,"l":54.82,"n":14349,"o":55.69,"t":"2025-10-20T04:00:00Z","v":833897,"vw":55.389085},{"c":55.12,"h":56.15,"l":54.6,"n":11094,"o":54.835,"t":"2025-10-21T04:00:00Z","v":564713,"vw":55.365749},{"c":53.56,"h":55.19,"l":53.02,"n":14538,"o":54.89,"t":"2025-10-22T04:00:00Z","v":808247,"vw":53.662656},{"c":53.73,"h":54.39,"l":52.8242,"n":12990,"o":53.77,"t":"2025-10-23T04:00:00Z","v":561109,"vw":53.801992},{"c":54.67,"h":54.78,"l":54.1001,"n":11866,"o":54.5,"t":"2025-10-24T04:00:00Z","v":572989,"vw":54.492649},{"c":54.68,"h":55.4499,"l":54.55,"n":11997,"o":55,"t":"2025-10-27T04:00:00Z","v":596368,"vw":54.865152},{"c":54.24,"h":56.175,"l":54.23,"n":16161,"o":55.13,"t":"2025-10-28T04:00:00Z","v":1018527,"vw":54.94213},{"c":54.02,"h":55.3199,"l":53.3201,"n":16239,"o":54.2,"t":"2025-10-29T04:00:00Z","v":780434,"vw":54.336811},{"c":53.84,"h":54.88,"l":53.525,"n":13665,"o":53.77,"t":"2025-10-30T04:00:00Z","v":655984,"vw":54.015498},{"c":56.21,"h":56.635,"l":53.46,"n":20217,"o":53.85,"t":"2025-10-31T04:00:00Z","v":1988297,"vw":55.823575},{"c":55.36,"h":56.2079,"l":54.57,"n":26553,"o":56.09,"t":"2025-11-03T05:00:00Z","v":1381150,"vw":55.402675},{"c":55.37,"h":56.04,"l":54.26,"n":28870,"o":54.26,"t":"2025-11-04T05:00:00Z","v":1688251,"vw":55.384125},{"c":52.54,"h":57.99,"l":52.52,"n":46554,"o":56.25,"t":"2025-11-05T05:00:00Z","v":2860306,"vw":53.991312},{"c":50.82,"h":54.97,"l":50.76,"n":28470,"o":53.65,"t":"2025-11-06T05:00:00Z","v":1898039,"vw":51.57824},{"c":50.84,"h":51.21,"l":49.43,"n":25371,"o":50.41,"t":"2025-11-07T05:00:00Z","v":1349126,"vw":50.544853},{"c":51,"h":51.95,"l":50.8,"n":16799,"o":51.03,"t":"2025-11-10T05:00:00Z","v":926707,"vw":51.155782},{"c":52.37,"h":52.77,"l":50.67,"n":19766,"o":51.18,"t":"2025-11-11T05:00:00Z","v":1089584,"vw":52.011582},{"c":52.01,"h":53.433,"l":51.965,"n":15000,"o":52.65,"t":"2025-11-12T05:00:00Z","v":718322,"vw":52.335284},{"c":49.91,"h":52.27,"l":49.78,"n":20384,"o":51.69,"t":"2025-11-13T05:00:00Z","v":1111588,"vw":50.450738},{"c":49.53,"h":50.26,"l":48.4801,"n":18825,"o":49.36,"t":"2025-11-14T05:00:00Z","v":970787,"vw":49.600811},{"c":48.08,"h":49.39,"l":47.691,"n":22715,"o":49.39,"t":"2025-11-17T05:00:00Z","v":1412716,"vw":48.255354},{"c":47.91,"h":48.19,"l":47.215,"n":19698,"o":47.74,"t":"2025-11-18T05:00:00Z","v":1209730,"vw":47.882886},{"c":46.84,"h":48.45,"l":46.73,"n":17745,"o":48.1,"t":"2025-11-19T05:00:00Z","v":926048,"vw":47.15165},{"c":46.21,"h":48.0709,"l":45.93,"n":21595,"o":47.58,"t":"2025-11-20T05:00:00Z","v":1382094,"vw":46.761519},{"c":47.56,"h":47.89,"l":46.03,"n":24869,"o":46.15,"t":"2025-11-21T05:00:00Z","v":1548112,"vw":47.207639},{"c":47.99,"h":48.34,"l":47.11,"n":14164,"o":47.26,"t":"2025-11-24T05:00:00Z","v":943725,"vw":47.92613},{"c":49.65,"h":49.91,"l":47.86,"n":19513,"o":48.19,"t":"2025-11-25T05:00:00Z","v":1078469,"vw":49.240827},{"c":50.5,"h":50.88,"l":49.5255,"n":12959,"o":49.62,"t":"2025-11-26T05:00:00Z","v":690438,"vw":50.470868},{"c":50.74,"h":50.87,"l":50.47,"n":9404,"o":50.82,"t":"2025-11-28T05:00:00Z","v":407085,"vw":50.752758},{"c":50.4,"h":50.92,"l":50.06,"n":15742,"o":50.41,"t":"2025-12-01T05:00:00Z","v":1069489,"vw":50.488986},{"c":50.97,"h":51.25,"l":50.3025,"n":19617,"o":51.24,"t":"2025-12-02T05:00:00Z","v":1249423,"vw":50.794875},{"c":52.62,"h":52.95,"l":50.94,"n":22611,"o":51.21,"t":"2025-12-03T05:00:00Z","v":1289509,"vw":52.471598},{"c":52.15,"h":52.86,"l":51.75,"n":17834,"o":52.31,"t":"2025-12-04T05:00:00Z","v":919891,"vw":52.157961},{"c":52.54,"h":52.68,"l":51.8001,"n":13505,"o":52.15,"t":"2025-12-05T05:00:00Z","v":633571,"vw":52.395365},{"c":52.9,"h":53.5599,"l":52.63,"n":19891,"o":52.79,"t":"2025-12-08T05:00:00Z","v":1533113,"vw":52.958387},{"c":52.43,"h":53.51,"l":51.9,"n":16415,"o":52.89,"t":"2025-12-09T05:00:00Z","v":901672,"vw":52.607958},{"c":53.34,"h":53.4,"l":52.0101,"n":18154,"o":52.67,"t":"2025-12-10T05:00:00Z","v":1044771,"vw":53.036523},{"c":53.8,"h":54.34,"l":53.29,"n":16251,"o":53.29,"t":"2025-12-11T05:00:00Z","v":856907,"vw":53.841274},{"c":53.14,"h":54.29,"l":52.25,"n":15268,"o":53.945,"t":"2025-12-12T05:00:00Z","v":702945,"vw":53.034693},{"c":52.34,"h":53.1413,"l":52.18,"n":19133,"o":52.58,"t":"2025-12-15T05:00:00Z","v":1177240,"vw":52.443741},{"c":52.61,"h":52.69,"l":51.865,"n":16537,"o":52.06,"t":"2025-12-16T05:00:00Z","v":961810,"vw":52.476157},{"c":52.6,"h":53.37,"l":52.255,"n":17609,"o":52.35,"t":"2025-12-17T05:00:00Z","v":994934,"vw":52.637017},{"c":53.17,"h":54.5699,"l":52.77,"n":19157,"o":53.05,"t":"2025-12-18T05:00:00Z","v":1662516,"vw":53.328928},{"c":53.29,"h":53.35,"l":52.4544,"n":15590,"o":52.98,"t":"2025-12-19T05:00:00Z","v":1506910,"vw":53.182796},{"c":53.56,"h":54.3651,"l":53.45,"n":13177,"o":53.45,"t":"2025-12-22T05:00:00Z","v":703178,"vw":53.7703},{"c":53.95,"h":54.33,"l":53.37,"n":13782,"o":53.75,"t":"2025-12-23T05:00:00Z","v":696184,"vw":53.957255},{"c":54.29,"h":54.385,"l":53.7,"n":6478,"o":53.94,"t":"2025-12-24T05:00:00Z","v":278409,"vw":54.184828},{"c":53.81,"h":54.25,"l":53.295,"n":25482,"o":54.14,"t":"2025-12-26T05:00:00Z","v":1735870,"vw":53.706777},{"c":53.06,"h":54.345,"l":52.87,"n":15275,"o":53.71,"t":"2025-12-29T05:00:00Z","v":1196515,"vw":53.106364},{"c":53.04,"h":53.24,"l":52.65,"n":11984,"o":52.9,"t":"2025-12-30T05:00:00Z","v":563844,"vw":53.003181},{"c":52.64,"h":53.1799,"l":52.18,"n":16987,"o":53.05,"t":"2025-12-31T05:00:00Z","v":952764,"vw":52.652513},{"c":54.3,"h":54.31,"l":52.3825,"n":14675,"o":52.77,"t":"2026-01-02T05:00:00Z","v":813325,"vw":53.544123},{"c":54.7,"h":55.62,"l":54.265,"n":17825,"o":54.38,"t":"2026-01-05T05:00:00Z","v":918452,"vw":54.803647},{"c":56.41,"h":56.43,"l":54.425,"n":19716,"o":54.64,"t":"2026-01-06T05:00:00Z","v":1363154,"vw":56.029705},{"c":54.97,"h":56.5525,"l":54.44,"n":16029,"o":56.39,"t":"2026-01-07T05:00:00Z","v":818410,"vw":55.115046},{"c":55.8,"h":56.62,"l":54.9701,"n":20066,"o":55.37,"t":"2026-01-08T05:00:00Z","v":1157988,"vw":55.878661},{"c":57,"h":57.06,"l":54.73,"n":20308,"o":56.1,"t":"2026-01-09T05:00:00Z","v":1278137,"vw":56.449606},{"c":57.73,"h":57.975,"l":56.53,"n":15859,"o":56.92,"t":"2026-01-12T05:00:00Z","v":802816,"vw":57.47022},{"c":57.48,"h":58,"l":56.94,"n":16976,"o":57.75,"t":"2026-01-13T05:00:00Z","v":769602,"vw":57.508427},{"c":56.93,"h":57.61,"l":55.8,"n":19399,"o":57.37,"t":"2026-01-14T05:00:00Z","v":954754,"vw":56.658096},{"c":57.14,"h":57.27,"l":56.42,"n":16035,"o":57.27,"t":"2026-01-15T05:00:00Z","v":855918,"vw":56.980045},{"c":56.54,"h":57.175,"l":56.2,"n":15024,"o":57.05,"t":"2026-01-16T05:00:00Z","v":845326,"vw":56.618652},{"c":55.05,"h":56.69,"l":54.95,"n":17374,"o":55.37,"t":"2026-01-20T05:00:00Z","v":1089749,"vw":55.607143},{"c":56.82,"h":57.42,"l":55.33,"n":14449,"o":55.35,"t":"2026-01-21T05:00:00Z","v":746941,"vw":56.733525},{"c":57.69,"h":58.11,"l":56.03,"n":17009,"o":56.44,"t":"2026-01-22T05:00:00Z","v":956147,"vw":57.633142},{"c":57.41,"h":57.9,"l":56.795,"n":17791,"o":57.69,"t":"2026-01-23T05:00:00Z","v":981616,"vw":57.373272},{"c":57.03,"h":57.7292,"l":56.49,"n":16114,"o":57.68,"t":"2026-01-26T05:00:00Z","v":1209365,"vw":56.87912},{"c":57.92,"h":57.96,"l":56.42,"n":18424,"o":56.92,"t":"2026-01-27T05:00:00Z","v":1195636,"vw":57.69933},{"c":57.56,"h":58.21,"l":56.9901,"n":18334,"o":58.1,"t":"2026-01-28T05:00:00Z","v":1693628,"vw":57.293682},{"c":57.91,"h":58.18,"l":56.65,"n":23348,"o":56.8,"t":"2026-01-29T05:00:00Z","v":1386353,"vw":57.441233},{"c":56.59,"h":57.425,"l":56.1,"n":20619,"o":56.98,"t":"2026-01-30T05:00:00Z","v":1338856,"vw":56.586237},{"c":56.94,"h":57.82,"l":56,"n":23656,"o":56.21,"t":"2026-02-02T05:00:00Z","v":1736614,"vw":57.119195},{"c":57.22,"h":58.38,"l":56.19,"n":29910,"o":57.28,"t":"2026-02-03T05:00:00Z","v":2148822,"vw":57.267777},{"c":58.2,"h":58.95,"l":57.22,"n":27840,"o":57.22,"t":"2026-02-04T05:00:00Z","v":1660228,"vw":58.199438},{"c":56.34,"h":58.1999,"l":55.82,"n":28389,"o":57.75,"t":"2026-02-05T05:00:00Z","v":1626034,"vw":56.568642},{"c":58.91,"h":59.28,"l":56.07,"n":23111,"o":56.07,"t":"2026-02-06T05:00:00Z","v":1840280,"vw":58.67804},{"c":58.6,"h":59.06,"l":57.89,"n":19901,"o":59,"t":"2026-02-09T05:00:00Z","v":1171322,"vw":58.596429},{"c":58,"h":59.26,"l":57.67,"n":27785,"o":58.52,"t":"2026-02-10T05:00:00Z","v":1621032,"vw":58.159245},{"c":63.35,"h":64.1899,"l":58.8,"n":48492,"o":58.8,"t":"2026-02-11T05:00:00Z","v":3314280,"vw":62.976816},{"c":64.29,"h":66.85,"l":61.33,"n":54027,"o":64.21,"t":"2026-02-12T05:00:00Z","v":3837197,"vw":63.979048},{"c":65.51,"h":65.9,"l":63.96,"n":24888,"o":64.83,"t":"2026-02-13T05:00:00Z","v":1788276,"vw":65.36507},{"c":65.36,"h":66.19,"l":64.88,"n":23594,"o":65.37,"t":"2026-02-17T05:00:00Z","v":1592195,"vw":65.654414},{"c":65.41,"h":66.35,"l":64.96,"n":24474,"o":65.44,"t":"2026-02-18T05:00:00Z","v":1334429,"vw":65.499991},{"c":64.6,"h":65.93,"l":63.88,"n":18379,"o":64.59,"t":"2026-02-19T05:00:00Z","v":1089808,"vw":64.563124},{"c":65.59,"h":66.165,"l":63.94,"n":21481,"o":64.32,"t":"2026-02-20T05:00:00Z","v":1336360,"vw":65.246408},{"c":63.15,"h":65.11,"l":63.04,"n":15861,"o":65.11,"t":"2026-02-23T05:00:00Z","v":1048608,"vw":63.43774},{"c":63.13,"h":64.06,"l":62.69,"n":16695,"o":63.03,"t":"2026-02-24T05:00:00Z","v":1026537,"vw":63.259304},{"c":63.79,"h":64.12,"l":62.2,"n":19200,"o":63.49,"t":"2026-02-25T05:00:00Z","v":1035598,"vw":63.468663},{"c":63.51,"h":65.94,"l":63.12,"n":19580,"o":64.05,"t":"2026-02-26T05:00:00Z","v":953029,"vw":63.700519},{"c":62.83,"h":63.23,"l":62.051,"n":21171,"o":62.66,"t":"2026-02-27T05:00:00Z","v":1732643,"vw":62.633074},{"c":63.32,"h":64.05,"l":62.245,"n":18801,"o":62.64,"t":"2026-03-02T05:00:00Z","v":1033333,"vw":63.231192},{"c":60.96,"h":61.94,"l":59.41,"n":23274,"o":61.17,"t":"2026-03-03T05:00:00Z","v":1448275,"vw":60.376429},{"c":59.82,"h":60.415,"l":58.33,"n":26234,"o":60.28,"t":"2026-03-04T05:00:00Z","v":1982106,"vw":59.42238},{"c":59.09,"h":59.97,"l":58.43,"n":26399,"o":59.12,"t":"2026-03-05T05:00:00Z","v":1364071,"vw":59.172052},{"c":55.76,"h":58.09,"l":55.65,"n":27022,"o":58.09,"t":"2026-03-06T05:00:00Z","v":1564437,"vw":56.207202},{"c":55.35,"h":55.49,"l":52.67,"n":24654,"o":54.6,"t":"2026-03-09T04:00:00Z","v":1251569,"vw":54.495557},{"c":54.7,"h":56.68,"l":54.66,"n":19540,"o":55.23,"t":"2026-03-10T04:00:00Z","v":1120976,"vw":55.415424},{"c":54.6,"h":55.28,"l":54.069,"n":19411,"o":54.6,"t":"2026-03-11T04:00:00Z","v":851458,"vw":54.666348},{"c":52.47,"h":54.155,"l":52.31,"n":20609,"o":53.65,"t":"2026-03-12T04:00:00Z","v":1232389,"vw":52.721682},{"c":52.51,"h":53.805,"l":52.22,"n":22608,"o":52.91,"t":"2026-03-13T04:00:00Z","v":1444250,"vw":52.698152},{"c":52.93,"h":54,"l":52.91,"n":15539,"o":53.23,"t":"2026-03-16T04:00:00Z","v":737442,"vw":53.170581},{"c":53.7,"h":54.43,"l":52.84,"n":16500,"o":53.72,"t":"2026-03-17T04:00:00Z","v":782500,"vw":53.632484},{"c":53.24,"h":54.14,"l":52.745,"n":14483,"o":53.43,"t":"2026-03-18T04:00:00Z","v":1053932,"vw":53.407734},{"c":51.27,"h":52.96,"l":50.05,"n":26461,"o":52.48,"t":"2026-03-19T04:00:00Z","v":1736969,"vw":51.172887},{"c":49.93,"h":51.7,"l":49.41,"n":24571,"o":51.36,"t":"2026-03-20T04:00:00Z","v":2072967,"vw":49.971355},{"c":51.46,"h":52.62,"l":51.03,"n":19916,"o":51.43,"t":"2026-03-23T04:00:00Z","v":1649837,"vw":51.709384},{"c":51.61,"h":52.3999,"l":50.42,"n":22067,"o":51.02,"t":"2026-03-24T04:00:00Z","v":1374304,"vw":51.481324},{"c":52.16,"h":52.82,"l":51.12,"n":15079,"o":52.15,"t":"2026-03-25T04:00:00Z","v":735150,"vw":52.014251},{"c":51.72,"h":52.19,"l":51.16,"n":18967,"o":51.16,"t":"2026-03-26T04:00:00Z","v":900617,"vw":51.695496},{"c":49.64,"h":51.29,"l":49.48,"n":18774,"o":51.02,"t":"2026-03-27T04:00:00Z","v":1277290,"vw":49.873227},{"c":48.86,"h":50.43,"l":48.55,"n":18638,"o":50.34,"t":"2026-03-30T04:00:00Z","v":1167531,"vw":49.227017},{"c":51.85,"h":51.94,"l":49.4,"n":19373,"o":49.6,"t":"2026-03-31T04:00:00Z","v":1060712,"vw":51.222729},{"c":53.48,"h":54.33,"l":52.53,"n":21177,"o":52.73,"t":"2026-04-01T04:00:00Z","v":1163159,"vw":53.57584},{"c":53.08,"h":54.09,"l":51.68,"n":18869,"o":52.2,"t":"2026-04-02T04:00:00Z","v":1210362,"vw":52.791436},{"c":53.02,"h":53.59,"l":52.28,"n":12637,"o":52.28,"t":"2026-04-06T04:00:00Z","v":829118,"vw":53.079467},{"c":53.27,"h":53.46,"l":52.06,"n":18367,"o":52.66,"t":"2026-04-07T04:00:00Z","v":972131,"vw":52.976032},{"c":56.68,"h":57.99,"l":56.08,"n":20513,"o":56.08,"t":"2026-04-08T04:00:00Z","v":1440188,"vw":56.751372},{"c":55.99,"h":56.63,"l":54.72,"n":17375,"o":56.36,"t":"2026-04-09T04:00:00Z","v":1080911,"vw":55.726467},{"c":56.07,"h":56.86,"l":55.72,"n":12015,"o":56.17,"t":"2026-04-10T04:00:00Z","v":1039281,"vw":56.134016},{"c":56.6,"h":56.66,"l":55.105,"n":18170,"o":55.78,"t":"2026-04-13T04:00:00Z","v":946926,"vw":56.319469},{"c":56.78,"h":57.96,"l":56.275,"n":14495,"o":56.86,"t":"2026-04-14T04:00:00Z","v":945671,"vw":57.123009},{"c":55.76,"h":57.12,"l":55.58,"n":14772,"o":56.65,"t":"2026-04-15T04:00:00Z","v":843932,"vw":55.945005},{"c":57.07,"h":58.35,"l":56,"n":17736,"o":56,"t":"2026-04-16T04:00:00Z","v":1185041,"vw":57.237438},{"c":58.79,"h":59.78,"l":57.87,"n":22026,"o":57.91,"t":"2026-04-17T04:00:00Z","v":1537873,"vw":59.037998},{"c":59.26,"h":59.5,"l":57.725,"n":16138,"o":58.37,"t":"2026-04-20T04:00:00Z","v":893873,"vw":59.016607},{"c":58.62,"h":60.21,"l":58.23,"n":14934,"o":59.6,"t":"2026-04-21T04:00:00Z","v":743401,"vw":58.734059},{"c":57.36,"h":59.2,"l":56.64,"n":17148,"o":59.15,"t":"2026-04-22T04:00:00Z","v":838100,"vw":57.323892},{"c":56.66,"h":57.963,"l":56.0901,"n":21793,"o":57.06,"t":"2026-04-23T04:00:00Z","v":1172252,"vw":56.776585},{"c":56.27,"h":57.44,"l":55.81,"n":15271,"o":56.82,"t":"2026-04-24T04:00:00Z","v":884492,"vw":56.327944},{"c":57.15,"h":57.72,"l":56.16,"n":17992,"o":56.74,"t":"2026-04-27T04:00:00Z","v":1130657,"vw":57.049986},{"c":56.8,"h":57.52,"l":56.05,"n":16637,"o":57.04,"t":"2026-04-28T04:00:00Z","v":797818,"vw":56.864903},{"c":55.15,"h":56.93,"l":54.535,"n":17765,"o":56.68,"t":"2026-04-29T04:00:00Z","v":933501,"vw":55.279039},{"c":57.13,"h":57.42,"l":55.2,"n":17863,"o":55.57,"t":"2026-04-30T04:00:00Z","v":1171632,"vw":56.78126},{"c":56.22,"h":57.51,"l":56.08,"n":18332,"o":57.34,"t":"2026-05-01T04:00:00Z","v":1093088,"vw":56.661322},{"c":46.27,"h":52.35,"l":46.12,"n":52715,"o":52.255,"t":"2026-05-04T04:00:00Z","v":4418856,"vw":48.146345},{"c":49.85,"h":49.98,"l":45.6,"n":42301,"o":46.9,"t":"2026-05-05T04:00:00Z","v":4161444,"vw":48.658485},{"c":49.91,"h":51.95,"l":48.92,"n":40487,"o":50.63,"t":"2026-05-06T04:00:00Z","v":3120447,"vw":50.070857},{"c":51.88,"h":53.02,"l":50.66,"n":28671,"o":50.66,"t":"2026-05-07T04:00:00Z","v":1978022,"vw":51.832083},{"c":51.61,"h":52.65,"l":51.03,"n":23578,"o":52.24,"t":"2026-05-08T04:00:00Z","v":1541314,"vw":51.800036},{"c":50.82,"h":52.12,"l":50.4806,"n":18605,"o":51.44,"t":"2026-05-11T04:00:00Z","v":1143719,"vw":51.086148},{"c":50.34,"h":50.685,"l":49.04,"n":19100,"o":50.6,"t":"2026-05-12T04:00:00Z","v":1282718,"vw":50.134405},{"c":49.92,"h":50.555,"l":49.24,"n":17291,"o":50.23,"t":"2026-05-13T04:00:00Z","v":943216,"vw":49.840876},{"c":49.92,"h":50.86,"l":49.295,"n":20053,"o":50.32,"t":"2026-05-14T04:00:00Z","v":1046494,"vw":50.083665},{"c":48.18,"h":49.21,"l":48.08,"n":24462,"o":49,"t":"2026-05-15T04:00:00Z","v":1474732,"vw":48.339581},{"c":47.14,"h":48.84,"l":46.68,"n":25659,"o":48.21,"t":"2026-05-18T04:00:00Z","v":1602152,"vw":47.157956},{"c":45.52,"h":46.91,"l":45.4,"n":25825,"o":46.53,"t":"2026-05-19T04:00:00Z","v":1640338,"vw":46.011104},{"c":47.56,"h":47.58,"l":45.6415,"n":21775,"o":45.99,"t":"2026-05-20T04:00:00Z","v":1400543,"vw":47.089774},{"c":46.72,"h":47.22,"l":45.69,"n":22455,"o":46.9,"t":"2026-05-21T04:00:00Z","v":1566807,"vw":46.52514},{"c":47.47,"h":47.56,"l":46.46,"n":17664,"o":47.02,"t":"2026-05-22T04:00:00Z","v":1147120,"vw":47.179041},{"c":47.93,"h":48.53,"l":47.0595,"n":22135,"o":48.1,"t":"2026-05-26T04:00:00Z","v":1485008,"vw":47.844649},{"c":50.24,"h":51,"l":49.415,"n":23691,"o":49.415,"t":"2026-05-27T04:00:00Z","v":2036474,"vw":50.196833},{"c":50.76,"h":51.14,"l":49.47,"n":18522,"o":49.64,"t":"2026-05-28T04:00:00Z","v":1067833,"vw":50.626565},{"c":50.11,"h":50.74,"l":49.81,"n":14878,"o":50,"t":"2026-05-29T04:00:00Z","v":1123162,"vw":50.150742},{"c":50,"h":50.1,"l":48.77,"n":19947,"o":49.505,"t":"2026-06-01T04:00:00Z","v":1084657,"vw":49.827792},{"c":49.54,"h":50.07,"l":49.09,"n":16384,"o":50.07,"t":"2026-06-02T04:00:00Z","v":872602,"vw":49.496711},{"c":49.11,"h":49.725,"l":48.4,"n":17607,"o":49.43,"t":"2026-06-03T04:00:00Z","v":908420,"vw":48.925952},{"c":49.67,"h":49.96,"l":48.98,"n":18082,"o":49.59,"t":"2026-06-04T04:00:00Z","v":951709,"vw":49.503799},{"c":48.68,"h":49.45,"l":48.26,"n":21296,"o":49.28,"t":"2026-06-05T04:00:00Z","v":1129751,"vw":48.772602},{"c":49.11,"h":49.58,"l":48.5,"n":20836,"o":49.17,"t":"2026-06-08T04:00:00Z","v":1039088,"vw":49.090758},{"c":50.24,"h":50.9,"l":49.21,"n":19245,"o":49.84,"t":"2026-06-09T04:00:00Z","v":1074878,"vw":50.173254},{"c":47.8,"h":49.46,"l":47.71,"n":22779,"o":49.39,"t":"2026-06-10T04:00:00Z","v":1403012,"vw":48.076989},{"c":49.81,"h":49.83,"l":47.81,"n":20046,"o":48.01,"t":"2026-06-11T04:00:00Z","v":1431311,"vw":49.384267},{"c":49.7,"h":50.32,"l":49.2,"n":17327,"o":50.19,"t":"2026-06-12T04:00:00Z","v":1003896,"vw":49.66555},{"c":50.32,"h":51.56,"l":49.79,"n":20081,"o":50.67,"t":"2026-06-15T04:00:00Z","v":1914692,"vw":50.274769},{"c":49.96,"h":50.77,"l":49.88,"n":19483,"o":50.56,"t":"2026-06-16T04:00:00Z","v":1111697,"vw":50.076733},{"c":48.08,"h":50.16,"l":48,"n":19443,"o":49.61,"t":"2026-06-17T04:00:00Z","v":1044868,"vw":48.643018},{"c":48.64,"h":49.4,"l":48.245,"n":17984,"o":48.59,"t":"2026-06-18T04:00:00Z","v":1939826,"vw":48.680824},{"c":49.73,"h":50.28,"l":48.03,"n":17735,"o":48.52,"t":"2026-06-22T04:00:00Z","v":1275724,"vw":49.763388},{"c":48.83,"h":50,"l":48.74,"n":25504,"o":48.99,"t":"2026-06-23T04:00:00Z","v":1883107,"vw":49.061762},{"c":49.98,"h":50.26,"l":48.3528,"n":26944,"o":48.84,"t":"2026-06-24T04:00:00Z","v":2470784,"vw":49.792108},{"c":50.95,"h":52.035,"l":50.07,"n":19124,"o":50.29,"t":"2026-06-25T04:00:00Z","v":1278655,"vw":51.028102},{"c":50.19,"h":52.045,"l":49.93,"n":19609,"o":50.94,"t":"2026-06-26T04:00:00Z","v":1442986,"vw":50.54327},{"c":50.48,"h":50.73,"l":49.91,"n":17674,"o":50.05,"t":"2026-06-29T04:00:00Z","v":1240744,"vw":50.41412},{"c":50.7,"h":50.99,"l":49.19,"n":16929,"o":50.7,"t":"2026-06-30T04:00:00Z","v":1219700,"vw":50.425755},{"c":51.28,"h":51.72,"l":50.18,"n":19155,"o":50.83,"t":"2026-07-01T04:00:00Z","v":1223240,"vw":51.333316},{"c":51.95,"h":52.5,"l":50.83,"n":15371,"o":52,"t":"2026-07-02T04:00:00Z","v":679386,"vw":51.712402},{"c":51.16,"h":52.325,"l":50.94,"n":16120,"o":51.96,"t":"2026-07-06T04:00:00Z","v":844518,"vw":51.289461},{"c":51.84,"h":51.98,"l":50.89,"n":14960,"o":51.56,"t":"2026-07-07T04:00:00Z","v":881230,"vw":51.646405},{"c":49.88,"h":51.625,"l":48.36,"n":29693,"o":51.25,"t":"2026-07-08T04:00:00Z","v":2281643,"vw":49.500587},{"c":51.72,"h":51.75,"l":49.8,"n":20472,"o":49.87,"t":"2026-07-09T04:00:00Z","v":1154889,"vw":51.394598},{"c":50.61,"h":52.14,"l":50.5,"n":15733,"o":52.14,"t":"2026-07-10T04:00:00Z","v":1047568,"vw":50.824028},{"c":48.99,"h":50.97,"l":48.71,"n":21548,"o":50.64,"t":"2026-07-13T04:00:00Z","v":1504033,"vw":49.187978},{"c":49.67,"h":49.82,"l":48.07,"n":21115,"o":49.4,"t":"2026-07-14T04:00:00Z","v":1559896,"vw":49.322201},{"c":52.29,"h":52.81,"l":50.07,"n":26420,"o":50.64,"t":"2026-07-15T04:00:00Z","v":2947065,"vw":52.140429},{"c":54.55,"h":54.6,"l":52.11,"n":19314,"o":52.17,"t":"2026-07-16T04:00:00Z","v":1240289,"vw":53.987237},{"c":54.05,"h":54.78,"l":53.46,"n":19797,"o":53.71,"t":"2026-07-17T04:00:00Z","v":959653,"vw":54.152493},{"c":52.8,"h":54.4,"l":52.75,"n":14595,"o":54.18,"t":"2026-07-20T04:00:00Z","v":899188,"vw":53.052299},{"c":54.06,"h":54.15,"l":52.3401,"n":16209,"o":53.19,"t":"2026-07-21T04:00:00Z","v":1216044,"vw":53.842029},{"c":54.01,"h":54.55,"l":53.63,"n":14887,"o":54.06,"t":"2026-07-22T04:00:00Z","v":869625,"vw":53.979151},{"c":52.57,"h":54.07,"l":52.165,"n":17530,"o":53.53,"t":"2026-07-23T04:00:00Z","v":1117421,"vw":52.640365},{"c":52.71,"h":54.1392,"l":51.835,"n":13920,"o":52.44,"t":"2026-07-24T04:00:00Z","v":820205,"vw":52.968797},{"c":53.29,"h":53.65,"l":52.21,"n":17728,"o":53.06,"t":"2026-07-27T04:00:00Z","v":1066862,"vw":53.140509},{"c":53.3,"h":53.7599,"l":52.14,"n":14978,"o":53.2,"t":"2026-07-28T04:00:00Z","v":1217977,"vw":53.179976},{"c":51.53,"h":52.845,"l":51.13,"n":19058,"o":52.66,"t":"2026-07-29T04:00:00Z","v":1141484,"vw":51.576126},{"c":50.44,"h":51.83,"l":49.4401,"n":22555,"o":51.76,"t":"2026-07-30T04:00:00Z","v":1608573,"vw":50.213594},{"c":50.16,"h":51.425,"l":49.83,"n":19424,"o":50.91,"t":"2026-07-31T04:00:00Z","v":1907467,"vw":50.272018},{"c":50.62,"h":51.24,"l":49.38,"n":24580,"o":50.91,"t":"2026-08-03T04:00:00Z","v":2765044,"vw":50.173155},{"c":52.37,"h":52.49,"l":51.09,"n":40518,"o":51.63,"t":"2026-08-04T04:00:00Z","v":2267241,"vw":51.930468},{"c":47.62,"h":51.035,"l":45.66,"n":61695,"o":51.035,"t":"2026-08-05T04:00:00Z","v":5519498,"vw":47.162763},{"c":47.01,"h":48.28,"l":46.3425,"n":32636,"o":47.11,"t":"2026-08-06T04:00:00Z","v":2148748,"vw":47.320549},{"c":48.23,"h":48.38,"l":46.564,"n":21009,"o":46.99,"t":"2026-08-07T04:00:00Z","v":1643074,"vw":47.929231},{"c":46.96,"h":48.35,"l":46.76,"n":20116,"o":47.89,"t":"2026-08-10T04:00:00Z","v":1323041,"vw":47.076371},{"c":46.67,"h":48.15,"l":46.375,"n":25140,"o":47,"t":"2026-08-11T04:00:00Z","v":1829943,"vw":47.044684},{"c":47.98,"h":48.08,"l":46.485,"n":25513,"o":46.84,"t":"2026-08-12T04:00:00Z","v":1541835,"vw":47.824096},{"c":48.36,"h":48.7295,"l":47.9201,"n":14441,"o":48.4,"t":"2026-08-13T04:00:00Z","v":780409,"vw":48.287393},{"c":48.58,"h":48.94,"l":48.14,"n":15861,"o":48.3,"t":"2026-08-14T04:00:00Z","v":816069,"vw":48.489554},{"c":47.32,"h":48.85,"l":47.114,"n":19856,"o":48.79,"t":"2026-08-17T04:00:00Z","v":1353444,"vw":47.570533},{"c":46.63,"h":47.42,"l":46.51,"n":19482,"o":46.95,"t":"2026-08-18T04:00:00Z","v":1277726,"vw":46.914986},{"c":46.37,"h":47.7499,"l":46,"n":17651,"o":46.9,"t":"2026-08-19T04:00:00Z","v":932887,"vw":46.558966},{"c":45.37,"h":45.88,"l":45,"n":19289,"o":45.66,"t":"2026-08-20T04:00:00Z","v":795098,"vw":45.402098},{"c":45.72,"h":46,"l":45.23,"n":21760,"o":45.82,"t":"2026-08-21T04:00:00Z","v":1334200,"vw":45.576868},{"c":46.98,"h":47.08,"l":45.615,"n":22771,"o":45.86,"t":"2026-08-24T04:00:00Z","v":1567154,"vw":46.755039},{"c":47.42,"h":47.56,"l":46.64,"n":18280,"o":47.39,"t":"2026-08-25T04:00:00Z","v":1205209,"vw":47.2921},{"c":48,"h":48.59,"l":47.17,"n":17516,"o":47.45,"t":"2026-08-26T04:00:00Z","v":985057,"vw":48.102163},{"c":47.98,"h":48.28,"l":47.28,"n":15275,"o":47.47,"t":"2026-08-27T04:00:00Z","v":1012977,"vw":47.979573},{"c":47.6,"h":48.8,"l":47.03,"n":14876,"o":48.39,"t":"2026-08-28T04:00:00Z","v":831065,"vw":47.526382},{"c":47.73,"h":47.89,"l":47,"n":14897,"o":47.13,"t":"2026-08-31T04:00:00Z","v":1039596,"vw":47.618795},{"c":46.17,"h":47.42,"l":46.09,"n":22232,"o":47.25,"t":"2026-09-01T04:00:00Z","v":1364287,"vw":46.475142},{"c":46.37,"h":46.55,"l":45.59,"n":16979,"o":46.49,"t":"2026-09-02T04:00:00Z","v":1133461,"vw":46.219214},{"c":47.18,"h":47.26,"l":45.925,"n":14380,"o":47.07,"t":"2026-09-03T04:00:00Z","v":864055,"vw":46.953718},{"c":48.32,"h":48.44,"l":46.72,"n":17775,"o":46.72,"t":"2026-09-04T04:00:00Z","v":1098411,"vw":48.104614},{"c":46.71,"h":48.5,"l":46.52,"n":26938,"o":48.25,"t":"2026-09-08T04:00:00Z","v":1568590,"vw":46.909971},{"c":46.19,"h":47.4306,"l":45.7,"n":26305,"o":46.62,"t":"2026-09-09T04:00:00Z","v":1979059,"vw":46.124808},{"c":45.43,"h":46.235,"l":45.2,"n":23793,"o":45.67,"t":"2026-09-10T04:00:00Z","v":1514767,"vw":45.538727},{"c":45.84,"h":46.18,"l":45.23,"n":20795,"o":45.98,"t":"2026-09-11T04:00:00Z","v":1755088,"vw":45.702165},{"c":46.93,"h":47.015,"l":44.99,"n":24538,"o":45.22,"t":"2026-09-14T04:00:00Z","v":1564552,"vw":46.337968},{"c":46.6,"h":47.365,"l":45.61,"n":24220,"o":47.04,"t":"2026-09-15T04:00:00Z","v":1588077,"vw":46.253476},{"c":46.15,"h":46.86,"l":45.1,"n":29931,"o":46.14,"t":"2026-09-16T04:00:00Z","v":2084747,"vw":46.073684},{"c":46.58,"h":47.37,"l":45.76,"n":18119,"o":47.32,"t":"2026-09-17T04:00:00Z","v":1165345,"vw":46.836688},{"c":45.92,"h":46.49,"l":45.55,"n":16241,"o":46.49,"t":"2026-09-18T04:00:00Z","v":1475017,"vw":45.952368},{"c":45.4,"h":46.34,"l":45.0775,"n":18117,"o":46.34,"t":"2026-09-21T04:00:00Z","v":1029046,"vw":45.476373},{"c":45.77,"h":46.56,"l":45.305,"n":14923,"o":46.06,"t":"2026-09-22T04:00:00Z","v":896573,"vw":45.768053},{"c":45.23,"h":45.94,"l":45.23,"n":13854,"o":45.5,"t":"2026-09-23T04:00:00Z","v":866150,"vw":45.496646},{"c":44.17,"h":45.02,"l":43.61,"n":20174,"o":45,"t":"2026-09-24T04:00:00Z","v":1789470,"vw":44.10291},{"c":45.2,"h":45.3,"l":43.9991,"n":17684,"o":44.19,"t":"2026-09-25T04:00:00Z","v":1256587,"vw":44.934112},{"c":44.77,"h":45.66,"l":43.64,"n":17571,"o":45.66,"t":"2026-09-28T04:00:00Z","v":1376571,"vw":44.626081},{"c":44.76,"h":45.75,"l":44.28,"n":15644,"o":45.23,"t":"2026-09-29T04:00:00Z","v":1257023,"vw":44.788531},{"c":44.45,"h":45.13,"l":44.03,"n":16199,"o":45.01,"t":"2026-09-30T04:00:00Z","v":1313812,"vw":44.485154},{"c":45.96,"h":46.01,"l":44.2,"n":20694,"o":44.41,"t":"2026-10-01T04:00:00Z","v":1558137,"vw":45.433057},{"c":46.56,"h":46.93,"l":46.1,"n":16987,"o":46.65,"t":"2026-10-02T04:00:00Z","v":1132361,"vw":46.556165},{"c":45.99,"h":46.88,"l":45.72,"n":17077,"o":46.87,"t":"2026-10-05T04:00:00Z","v":1042028,"vw":46.119304},{"c":46.4,"h":47.12,"l":46.12,"n":15414,"o":46.3,"t":"2026-10-06T04:00:00Z","v":886314,"vw":46.434722},{"c":45.99,"h":46.17,"l":45.21,"n":15572,"o":45.91,"t":"2026-10-07T04:00:00Z","v":978447,"vw":45.806049},{"c":46.36,"h":46.71,"l":45.38,"n":15656,"o":45.39,"t":"2026-10-08T04:00:00Z","v":1255912,"vw":46.273858},{"c":46.56,"h":46.905,"l":46.1111,"n":13973,"o":46.49,"t":"2026-10-09T04:00:00Z","v":587455,"vw":46.536139},{"c":46.6,"h":47.27,"l":46.41,"n":16019,"o":46.9,"t":"2026-10-12T04:00:00Z","v":1209247,"vw":46.756503},{"c":46.5,"h":47.34,"l":46.315,"n":15991,"o":46.96,"t":"2026-10-13T04:00:00Z","v":961085,"vw":46.652879},{"c":45.87,"h":47.82,"l":45.48,"n":21251,"o":47.28,"t":"2026-10-14T04:00:00Z","v":1089189,"vw":46.138651},{"c":46.55,"h":46.88,"l":46.13,"n":18191,"o":46.23,"t":"2026-10-15T04:00:00Z","v":965243,"vw":46.572966},{"c":47.18,"h":47.97,"l":46.19,"n":21272,"o":46.7,"t":"2026-10-16T04:00:00Z","v":1148156,"vw":47.052834},{"c":47.51,"h":47.92,"l":47,"n":15927,"o":47.25,"t":"2026-10-19T04:00:00Z","v":740106,"vw":47.576669},{"c":48.1,"h":48.91,"l":47.41,"n":16097,"o":47.41,"t":"2026-10-20T04:00:00Z","v":807644,"vw":48.27608},{"c":48.43,"h":48.97,"l":47.93,"n":13977,"o":47.93,"t":"2026-10-21T04:00:00Z","v":840823,"vw":48.483929},{"c":48.91,"h":49.3,"l":48.035,"n":13147,"o":48.09,"t":"2026-10-22T04:00:00Z","v":681380,"vw":48.7793}],"volatilityBars":[{"c":45.645,"h":46.34,"l":45.45,"n":466,"o":46.34,"t":"2026-09-21T13:30:00Z","v":79086,"vw":46.042195},{"c":45.725,"h":45.765,"l":45.4,"n":330,"o":45.59,"t":"2026-09-21T13:45:00Z","v":12072,"vw":45.678322},{"c":45.66,"h":45.82,"l":45.55,"n":330,"o":45.69,"t":"2026-09-21T14:00:00Z","v":12308,"vw":45.753582},{"c":45.745,"h":45.78,"l":45.58,"n":481,"o":45.58,"t":"2026-09-21T14:15:00Z","v":14928,"vw":45.673022},{"c":45.5,"h":45.78,"l":45.42,"n":713,"o":45.76,"t":"2026-09-21T14:30:00Z","v":40493,"vw":45.505242},{"c":45.54,"h":45.55,"l":45.45,"n":439,"o":45.5,"t":"2026-09-21T14:45:00Z","v":15322,"vw":45.5014},{"c":45.59,"h":45.645,"l":45.575,"n":519,"o":45.58,"t":"2026-09-21T15:00:00Z","v":13671,"vw":45.596537},{"c":45.72,"h":45.76,"l":45.59,"n":486,"o":45.59,"t":"2026-09-21T15:15:00Z","v":14959,"vw":45.675162},{"c":45.625,"h":45.75,"l":45.6,"n":525,"o":45.73,"t":"2026-09-21T15:30:00Z","v":16093,"vw":45.669976},{"c":45.56,"h":45.735,"l":45.515,"n":439,"o":45.605,"t":"2026-09-21T15:45:00Z","v":12289,"vw":45.638393},{"c":45.43,"h":45.595,"l":45.39,"n":618,"o":45.545,"t":"2026-09-21T16:00:00Z","v":21355,"vw":45.515646},{"c":45.395,"h":45.485,"l":45.395,"n":333,"o":45.429,"t":"2026-09-21T16:15:00Z","v":11848,"vw":45.452216},{"c":45.305,"h":45.455,"l":45.3,"n":541,"o":45.395,"t":"2026-09-21T16:30:00Z","v":22055,"vw":45.404545},{"c":45.34,"h":45.365,"l":45.28,"n":582,"o":45.31,"t":"2026-09-21T16:45:00Z","v":25691,"vw":45.317232},{"c":45.4,"h":45.415,"l":45.32,"n":512,"o":45.38,"t":"2026-09-21T17:00:00Z","v":17370,"vw":45.347751},{"c":45.41,"h":45.475,"l":45.41,"n":552,"o":45.425,"t":"2026-09-21T17:15:00Z","v":15699,"vw":45.436169},{"c":45.2099,"h":45.39,"l":45.15,"n":558,"o":45.39,"t":"2026-09-21T17:30:00Z","v":18773,"vw":45.258806},{"c":45.26,"h":45.26,"l":45.0775,"n":620,"o":45.15,"t":"2026-09-21T17:45:00Z","v":21076,"vw":45.152898},{"c":45.295,"h":45.295,"l":45.1914,"n":520,"o":45.23,"t":"2026-09-21T18:00:00Z","v":16116,"vw":45.252023},{"c":45.292,"h":45.315,"l":45.2435,"n":561,"o":45.305,"t":"2026-09-21T18:15:00Z","v":19978,"vw":45.276728},{"c":45.405,"h":45.45,"l":45.285,"n":710,"o":45.285,"t":"2026-09-21T18:30:00Z","v":26964,"vw":45.36553},{"c":45.44,"h":45.44,"l":45.34,"n":584,"o":45.405,"t":"2026-09-21T18:45:00Z","v":18683,"vw":45.391048},{"c":45.355,"h":45.48,"l":45.32,"n":755,"o":45.41,"t":"2026-09-21T19:00:00Z","v":36054,"vw":45.391254},{"c":45.36,"h":45.465,"l":45.32,"n":754,"o":45.33,"t":"2026-09-21T19:15:00Z","v":42495,"vw":45.437687},{"c":45.425,"h":45.43,"l":45.23,"n":1206,"o":45.33,"t":"2026-09-21T19:30:00Z","v":45885,"vw":45.319992},{"c":45.4,"h":45.45,"l":45.29,"n":3431,"o":45.435,"t":"2026-09-21T19:45:00Z","v":160517,"vw":45.386064},{"c":45.4,"h":45.4,"l":45.4,"n":45,"o":45.4,"t":"2026-09-21T20:00:00Z","v":270531,"vw":45.4},{"c":46.31,"h":46.45,"l":45.87,"n":193,"o":46.06,"t":"2026-09-22T13:30:00Z","v":35689,"vw":46.181595},{"c":46.15,"h":46.27,"l":45.99,"n":192,"o":46.27,"t":"2026-09-22T13:45:00Z","v":12258,"vw":46.064148},{"c":46.54,"h":46.56,"l":46,"n":412,"o":46.11,"t":"2026-09-22T14:00:00Z","v":16341,"vw":46.24505},{"c":45.94,"h":46.46,"l":45.925,"n":312,"o":46.46,"t":"2026-09-22T14:15:00Z","v":10863,"vw":46.084932},{"c":46,"h":46.13,"l":45.91,"n":307,"o":45.93,"t":"2026-09-22T14:30:00Z","v":13153,"vw":46.017325},{"c":45.785,"h":45.9501,"l":45.73,"n":380,"o":45.95,"t":"2026-09-22T14:45:00Z","v":14678,"vw":45.825881},{"c":45.77,"h":45.825,"l":45.705,"n":417,"o":45.78,"t":"2026-09-22T15:00:00Z","v":11942,"vw":45.752182},{"c":45.76,"h":45.8,"l":45.63,"n":326,"o":45.74,"t":"2026-09-22T15:15:00Z","v":10334,"vw":45.701442},{"c":45.56,"h":45.715,"l":45.52,"n":292,"o":45.715,"t":"2026-09-22T15:30:00Z","v":10616,"vw":45.619821},{"c":45.81,"h":45.81,"l":45.54,"n":422,"o":45.57,"t":"2026-09-22T15:45:00Z","v":13628,"vw":45.684751},{"c":45.83,"h":45.89,"l":45.77,"n":368,"o":45.77,"t":"2026-09-22T16:00:00Z","v":11404,"vw":45.840674},{"c":45.685,"h":45.825,"l":45.65,"n":370,"o":45.825,"t":"2026-09-22T16:15:00Z","v":12360,"vw":45.728442},{"c":45.72,"h":45.755,"l":45.66,"n":406,"o":45.68,"t":"2026-09-22T16:30:00Z","v":12918,"vw":45.701828},{"c":45.72,"h":45.825,"l":45.7,"n":411,"o":45.715,"t":"2026-09-22T16:45:00Z","v":11564,"vw":45.744522},{"c":45.695,"h":45.75,"l":45.69,"n":364,"o":45.73,"t":"2026-09-22T17:00:00Z","v":16287,"vw":45.733037},{"c":45.59,"h":45.6886,"l":45.58,"n":332,"o":45.68,"t":"2026-09-22T17:15:00Z","v":14358,"vw":45.645319},{"c":45.595,"h":45.6,"l":45.47,"n":546,"o":45.58,"t":"2026-09-22T17:30:00Z","v":18873,"vw":45.547015},{"c":45.75,"h":45.79,"l":45.58,"n":543,"o":45.58,"t":"2026-09-22T17:45:00Z","v":14744,"vw":45.696701},{"c":45.55,"h":45.725,"l":45.55,"n":362,"o":45.725,"t":"2026-09-22T18:00:00Z","v":9319,"vw":45.612417},{"c":45.53,"h":45.5772,"l":45.41,"n":471,"o":45.53,"t":"2026-09-22T18:15:00Z","v":13092,"vw":45.485668},{"c":45.385,"h":45.485,"l":45.305,"n":569,"o":45.485,"t":"2026-09-22T18:30:00Z","v":22177,"vw":45.402437},{"c":45.475,"h":45.51,"l":45.385,"n":445,"o":45.385,"t":"2026-09-22T18:45:00Z","v":18945,"vw":45.476355},{"c":45.4975,"h":45.5059,"l":45.39,"n":545,"o":45.5059,"t":"2026-09-22T19:00:00Z","v":18185,"vw":45.442875},{"c":45.635,"h":45.635,"l":45.48,"n":561,"o":45.495,"t":"2026-09-22T19:15:00Z","v":22103,"vw":45.567742},{"c":45.685,"h":45.74,"l":45.55,"n":936,"o":45.6,"t":"2026-09-22T19:30:00Z","v":38718,"vw":45.665154},{"c":45.76,"h":45.85,"l":45.66,"n":3544,"o":45.706,"t":"2026-09-22T19:45:00Z","v":186989,"vw":45.769094},{"c":45.77,"h":45.77,"l":45.77,"n":45,"o":45.77,"t":"2026-09-22T20:00:00Z","v":225857,"vw":45.77},{"c":46.455,"h":46.455,"l":46.455,"n":1,"o":46.455,"t":"2026-09-22T20:30:00Z","v":100,"vw":46.455},{"c":45.6758,"h":45.715,"l":45.35,"n":250,"o":45.5,"t":"2026-09-23T13:30:00Z","v":22041,"vw":45.534676},{"c":45.61,"h":45.65,"l":45.515,"n":312,"o":45.6,"t":"2026-09-23T13:45:00Z","v":20552,"vw":45.602614},{"c":45.69,"h":45.79,"l":45.61,"n":298,"o":45.645,"t":"2026-09-23T14:00:00Z","v":14744,"vw":45.688408},{"c":45.565,"h":45.85,"l":45.565,"n":400,"o":45.67,"t":"2026-09-23T14:15:00Z","v":16774,"vw":45.730174},{"c":45.555,"h":45.78,"l":45.55,"n":462,"o":45.565,"t":"2026-09-23T14:30:00Z","v":37229,"vw":45.670842},{"c":45.655,"h":45.7,"l":45.385,"n":382,"o":45.48,"t":"2026-09-23T14:45:00Z","v":13459,"vw":45.585359},{"c":45.85,"h":45.86,"l":45.6,"n":366,"o":45.66,"t":"2026-09-23T15:00:00Z","v":11950,"vw":45.730975},{"c":45.82,"h":45.94,"l":45.8,"n":340,"o":45.855,"t":"2026-09-23T15:15:00Z","v":14526,"vw":45.869359},{"c":45.83,"h":45.85,"l":45.75,"n":356,"o":45.83,"t":"2026-09-23T15:30:00Z","v":11498,"vw":45.796992},{"c":45.9,"h":45.9,"l":45.74,"n":302,"o":45.8,"t":"2026-09-23T15:45:00Z","v":8912,"vw":45.800114},{"c":45.875,"h":45.88,"l":45.775,"n":288,"o":45.85,"t":"2026-09-23T16:00:00Z","v":8720,"vw":45.824848},{"c":45.795,"h":45.88,"l":45.78,"n":325,"o":45.84,"t":"2026-09-23T16:15:00Z","v":12055,"vw":45.817484},{"c":45.725,"h":45.825,"l":45.725,"n":219,"o":45.8,"t":"2026-09-23T16:30:00Z","v":8490,"vw":45.782248},{"c":45.9,"h":45.9,"l":45.74,"n":376,"o":45.74,"t":"2026-09-23T16:45:00Z","v":14425,"vw":45.807889},{"c":45.82,"h":45.88,"l":45.73,"n":259,"o":45.88,"t":"2026-09-23T17:00:00Z","v":10932,"vw":45.777658},{"c":45.57,"h":45.815,"l":45.57,"n":563,"o":45.79,"t":"2026-09-23T17:15:00Z","v":25674,"vw":45.723091},{"c":45.54,"h":45.625,"l":45.41,"n":715,"o":45.625,"t":"2026-09-23T17:30:00Z","v":28724,"vw":45.542607},{"c":45.8,"h":45.81,"l":45.575,"n":402,"o":45.58,"t":"2026-09-23T17:45:00Z","v":13806,"vw":45.710923},{"c":45.86,"h":45.88,"l":45.75,"n":256,"o":45.81,"t":"2026-09-23T18:00:00Z","v":7159,"vw":45.80869},{"c":45.695,"h":45.87,"l":45.6866,"n":326,"o":45.865,"t":"2026-09-23T18:15:00Z","v":10954,"vw":45.759971},{"c":45.61,"h":45.695,"l":45.57,"n":412,"o":45.695,"t":"2026-09-23T18:30:00Z","v":16259,"vw":45.598525},{"c":45.52,"h":45.62,"l":45.52,"n":481,"o":45.61,"t":"2026-09-23T18:45:00Z","v":21273,"vw":45.57768},{"c":45.585,"h":45.585,"l":45.535,"n":425,"o":45.545,"t":"2026-09-23T19:00:00Z","v":14350,"vw":45.555475},{"c":45.545,"h":45.565,"l":45.41,"n":873,"o":45.565,"t":"2026-09-23T19:15:00Z","v":157174,"vw":45.492577},{"c":45.54,"h":45.62,"l":45.48,"n":807,"o":45.55,"t":"2026-09-23T19:30:00Z","v":36544,"vw":45.564369},{"c":45.23,"h":45.525,"l":45.23,"n":2467,"o":45.525,"t":"2026-09-23T19:45:00Z","v":120350,"vw":45.330482},{"c":45.4912,"h":45.4912,"l":45.23,"n":38,"o":45.23,"t":"2026-09-23T20:00:00Z","v":169553,"vw":45.282086},{"c":45.1,"h":45.1,"l":45.1,"n":1,"o":45.1,"t":"2026-09-24T11:00:00Z","v":490,"vw":45.1},{"c":44.51,"h":45.02,"l":44.51,"n":448,"o":45,"t":"2026-09-24T13:30:00Z","v":21715,"vw":44.880733},{"c":44.22,"h":44.629,"l":44.17,"n":385,"o":44.5,"t":"2026-09-24T13:45:00Z","v":27367,"vw":44.432862},{"c":44.1625,"h":44.4,"l":44.08,"n":574,"o":44.21,"t":"2026-09-24T14:00:00Z","v":23515,"vw":44.210012},{"c":43.97,"h":44.2,"l":43.9,"n":421,"o":44.2,"t":"2026-09-24T14:15:00Z","v":13571,"vw":44.021341},{"c":44.03,"h":44.29,"l":43.91,"n":592,"o":43.91,"t":"2026-09-24T14:30:00Z","v":43067,"vw":44.207176},{"c":43.975,"h":44.175,"l":43.97,"n":351,"o":44.035,"t":"2026-09-24T14:45:00Z","v":27245,"vw":44.011992},{"c":43.95,"h":44.06,"l":43.85,"n":277,"o":43.965,"t":"2026-09-24T15:00:00Z","v":14300,"vw":43.949755},{"c":43.8,"h":43.94,"l":43.68,"n":452,"o":43.905,"t":"2026-09-24T15:15:00Z","v":173629,"vw":43.821183},{"c":43.935,"h":43.96,"l":43.77,"n":473,"o":43.8,"t":"2026-09-24T15:30:00Z","v":21107,"vw":43.859829},{"c":43.735,"h":43.96,"l":43.7,"n":386,"o":43.96,"t":"2026-09-24T15:45:00Z","v":18307,"vw":43.840042},{"c":43.75,"h":43.76,"l":43.61,"n":511,"o":43.735,"t":"2026-09-24T16:00:00Z","v":36017,"vw":43.67043},{"c":43.96,"h":44.26,"l":43.7775,"n":801,"o":43.7775,"t":"2026-09-24T16:15:00Z","v":39198,"vw":44.010843},{"c":43.92,"h":44.03,"l":43.87,"n":398,"o":43.93,"t":"2026-09-24T16:30:00Z","v":15809,"vw":43.94906},{"c":43.86,"h":43.935,"l":43.8162,"n":291,"o":43.86,"t":"2026-09-24T16:45:00Z","v":12567,"vw":43.876182},{"c":43.755,"h":43.83,"l":43.67,"n":488,"o":43.8,"t":"2026-09-24T17:00:00Z","v":23222,"vw":43.729868},{"c":43.69,"h":43.7507,"l":43.63,"n":476,"o":43.725,"t":"2026-09-24T17:15:00Z","v":25678,"vw":43.673115},{"c":43.79,"h":43.815,"l":43.715,"n":526,"o":43.72,"t":"2026-09-24T17:30:00Z","v":37631,"vw":43.753594},{"c":44,"h":44,"l":43.765,"n":429,"o":43.765,"t":"2026-09-24T17:45:00Z","v":18255,"vw":43.872648},{"c":44.25,"h":44.25,"l":43.81,"n":1435,"o":43.98,"t":"2026-09-24T18:00:00Z","v":154530,"vw":44.015916},{"c":44.07,"h":44.315,"l":43.985,"n":827,"o":44.24,"t":"2026-09-24T18:15:00Z","v":53305,"vw":44.206},{"c":43.99,"h":44.36,"l":43.96,"n":1045,"o":44.055,"t":"2026-09-24T18:30:00Z","v":108596,"vw":44.174622},{"c":43.955,"h":44.13,"l":43.86,"n":644,"o":43.98,"t":"2026-09-24T18:45:00Z","v":80060,"vw":44.058419},{"c":43.89,"h":44.01,"l":43.88,"n":863,"o":43.96,"t":"2026-09-24T19:00:00Z","v":83958,"vw":43.966521},{"c":44.26,"h":44.365,"l":43.885,"n":1449,"o":43.885,"t":"2026-09-24T19:15:00Z","v":124798,"vw":44.176943},{"c":44.4,"h":44.42,"l":44.18,"n":1005,"o":44.255,"t":"2026-09-24T19:30:00Z","v":81720,"vw":44.276493},{"c":44.18,"h":44.44,"l":44.03,"n":3812,"o":44.4,"t":"2026-09-24T19:45:00Z","v":236669,"vw":44.198511},{"c":44.17,"h":44.19,"l":44.17,"n":51,"o":44.19,"t":"2026-09-24T20:00:00Z","v":260448,"vw":44.170039},{"c":44.35,"h":44.35,"l":44.35,"n":4,"o":44.35,"t":"2026-09-24T22:00:00Z","v":190,"vw":44.35},{"c":44.405,"h":44.405,"l":43.9991,"n":142,"o":44.19,"t":"2026-09-25T13:30:00Z","v":10696,"vw":44.177039},{"c":44.56,"h":44.62,"l":44.17,"n":234,"o":44.23,"t":"2026-09-25T13:45:00Z","v":20236,"vw":44.434086},{"c":44.79,"h":44.87,"l":44.28,"n":727,"o":44.56,"t":"2026-09-25T14:00:00Z","v":56125,"vw":44.496403},{"c":44.79,"h":44.895,"l":44.755,"n":475,"o":44.795,"t":"2026-09-25T14:15:00Z","v":36143,"vw":44.801775},{"c":44.85,"h":44.85,"l":44.64,"n":520,"o":44.72,"t":"2026-09-25T14:30:00Z","v":29034,"vw":44.696117},{"c":44.73,"h":44.885,"l":44.56,"n":490,"o":44.8,"t":"2026-09-25T14:45:00Z","v":43193,"vw":44.721114},{"c":44.75,"h":44.855,"l":44.63,"n":463,"o":44.74,"t":"2026-09-25T15:00:00Z","v":44181,"vw":44.755538},{"c":44.695,"h":44.94,"l":44.695,"n":484,"o":44.78,"t":"2026-09-25T15:15:00Z","v":36261,"vw":44.853483},{"c":44.655,"h":44.81,"l":44.625,"n":855,"o":44.73,"t":"2026-09-25T15:30:00Z","v":95028,"vw":44.723586},{"c":44.86,"h":44.87,"l":44.64,"n":496,"o":44.64,"t":"2026-09-25T15:45:00Z","v":26700,"vw":44.767292},{"c":45.145,"h":45.3,"l":44.87,"n":588,"o":44.87,"t":"2026-09-25T16:00:00Z","v":34853,"vw":45.088613},{"c":45.145,"h":45.17,"l":45,"n":382,"o":45.145,"t":"2026-09-25T16:15:00Z","v":12615,"vw":45.071437},{"c":44.965,"h":45.145,"l":44.965,"n":290,"o":45.145,"t":"2026-09-25T16:30:00Z","v":11789,"vw":45.032449},{"c":44.995,"h":45.01,"l":44.91,"n":375,"o":44.965,"t":"2026-09-25T16:45:00Z","v":21534,"vw":44.947537},{"c":44.77,"h":44.995,"l":44.77,"n":549,"o":44.995,"t":"2026-09-25T17:00:00Z","v":40012,"vw":44.932017},{"c":44.91,"h":44.925,"l":44.47,"n":773,"o":44.6874,"t":"2026-09-25T17:15:00Z","v":47357,"vw":44.669233},{"c":44.99,"h":45.05,"l":44.875,"n":465,"o":44.905,"t":"2026-09-25T17:30:00Z","v":22927,"vw":44.928835},{"c":45.015,"h":45.04,"l":44.965,"n":359,"o":44.99,"t":"2026-09-25T17:45:00Z","v":12341,"vw":44.991242},{"c":45.01,"h":45.02,"l":44.96,"n":791,"o":45,"t":"2026-09-25T18:00:00Z","v":90118,"vw":44.983292},{"c":45.015,"h":45.03,"l":44.98,"n":551,"o":45.005,"t":"2026-09-25T18:15:00Z","v":12955,"vw":45.012664},{"c":45.005,"h":45.17,"l":44.92,"n":725,"o":45.02,"t":"2026-09-25T18:30:00Z","v":40354,"vw":45.005199},{"c":44.975,"h":45.015,"l":44.945,"n":394,"o":45.015,"t":"2026-09-25T18:45:00Z","v":14810,"vw":44.975595},{"c":45.17,"h":45.18,"l":44.93,"n":851,"o":44.985,"t":"2026-09-25T19:00:00Z","v":70209,"vw":44.968871},{"c":45.14,"h":45.24,"l":45.135,"n":567,"o":45.16,"t":"2026-09-25T19:15:00Z","v":21212,"vw":45.185542},{"c":45.23,"h":45.25,"l":45.055,"n":1188,"o":45.135,"t":"2026-09-25T19:30:00Z","v":63830,"vw":45.174194},{"c":45.19,"h":45.3,"l":45.145,"n":2996,"o":45.21,"t":"2026-09-25T19:45:00Z","v":136357,"vw":45.213048},{"c":45.2,"h":45.2,"l":45.2,"n":41,"o":45.2,"t":"2026-09-25T20:00:00Z","v":173625,"vw":45.2},{"c":45.5,"h":45.5,"l":45.5,"n":2,"o":45.5,"t":"2026-09-25T20:30:00Z","v":131,"vw":45.5},{"c":45.35,"h":45.35,"l":45.35,"n":1,"o":45.35,"t":"2026-09-25T21:45:00Z","v":350,"vw":45.35},{"c":44.46,"h":45.66,"l":44.41,"n":92,"o":45.66,"t":"2026-09-28T13:30:00Z","v":7916,"vw":44.655375},{"c":44.21,"h":44.86,"l":44.21,"n":253,"o":44.64,"t":"2026-09-28T13:45:00Z","v":16943,"vw":44.594067},{"c":44.37,"h":44.54,"l":44.26,"n":337,"o":44.26,"t":"2026-09-28T14:00:00Z","v":9862,"vw":44.444788},{"c":44.415,"h":44.54,"l":44.27,"n":375,"o":44.38,"t":"2026-09-28T14:15:00Z","v":13537,"vw":44.417008},{"c":44.3799,"h":44.3799,"l":44.2,"n":283,"o":44.35,"t":"2026-09-28T14:30:00Z","v":8710,"vw":44.265297},{"c":44.01,"h":44.23,"l":43.99,"n":242,"o":44.23,"t":"2026-09-28T14:45:00Z","v":8821,"vw":44.065574},{"c":43.83,"h":44.0399,"l":43.77,"n":314,"o":44.015,"t":"2026-09-28T15:00:00Z","v":10260,"vw":43.909148},{"c":43.73,"h":43.77,"l":43.64,"n":245,"o":43.77,"t":"2026-09-28T15:15:00Z","v":6620,"vw":43.697593},{"c":43.94,"h":44,"l":43.68,"n":366,"o":43.68,"t":"2026-09-28T15:30:00Z","v":12220,"vw":43.791138},{"c":43.885,"h":43.99,"l":43.815,"n":288,"o":43.99,"t":"2026-09-28T15:45:00Z","v":9103,"vw":43.864654},{"c":43.895,"h":44.09,"l":43.895,"n":377,"o":43.93,"t":"2026-09-28T16:00:00Z","v":18768,"vw":44.007411},{"c":44.51,"h":44.53,"l":43.95,"n":652,"o":43.95,"t":"2026-09-28T16:15:00Z","v":36297,"vw":44.252692},{"c":44.22,"h":44.47,"l":44.12,"n":311,"o":44.47,"t":"2026-09-28T16:30:00Z","v":8170,"vw":44.231637},{"c":44.19,"h":44.29,"l":44.19,"n":334,"o":44.27,"t":"2026-09-28T16:45:00Z","v":16393,"vw":44.247986},{"c":44.51,"h":44.585,"l":44.174,"n":819,"o":44.205,"t":"2026-09-28T17:00:00Z","v":48800,"vw":44.324686},{"c":44.395,"h":44.54,"l":44.35,"n":212,"o":44.54,"t":"2026-09-28T17:15:00Z","v":7476,"vw":44.422875},{"c":44.35,"h":44.44,"l":44.2535,"n":574,"o":44.405,"t":"2026-09-28T17:30:00Z","v":18489,"vw":44.342534},{"c":44.44,"h":44.47,"l":44.355,"n":499,"o":44.37,"t":"2026-09-28T17:45:00Z","v":24409,"vw":44.380496},{"c":44.55,"h":44.55,"l":44.42,"n":372,"o":44.44,"t":"2026-09-28T18:00:00Z","v":14748,"vw":44.483224},{"c":44.55,"h":44.57,"l":44.455,"n":383,"o":44.57,"t":"2026-09-28T18:15:00Z","v":13178,"vw":44.510065},{"c":44.68,"h":44.68,"l":44.515,"n":434,"o":44.5499,"t":"2026-09-28T18:30:00Z","v":17494,"vw":44.576331},{"c":44.785,"h":44.88,"l":44.63,"n":669,"o":44.675,"t":"2026-09-28T18:45:00Z","v":35697,"vw":44.742242},{"c":44.69,"h":44.785,"l":44.605,"n":542,"o":44.785,"t":"2026-09-28T19:00:00Z","v":30281,"vw":44.666008},{"c":44.68,"h":44.73,"l":44.455,"n":978,"o":44.66,"t":"2026-09-28T19:15:00Z","v":403792,"vw":44.629857},{"c":44.625,"h":44.78,"l":44.58,"n":913,"o":44.68,"t":"2026-09-28T19:30:00Z","v":48351,"vw":44.630618},{"c":44.8,"h":44.98,"l":44.61,"n":5429,"o":44.61,"t":"2026-09-28T19:45:00Z","v":300292,"vw":44.839584},{"c":44.77,"h":44.77,"l":44.77,"n":48,"o":44.77,"t":"2026-09-28T20:00:00Z","v":184504,"vw":44.77},{"c":45.15,"h":47.2,"l":45.07,"n":95,"o":45.07,"t":"2026-09-29T13:15:00Z","v":2160,"vw":45.769228},{"c":45.486,"h":45.59,"l":44.53,"n":645,"o":45.23,"t":"2026-09-29T13:30:00Z","v":51443,"vw":45.029381},{"c":45.535,"h":45.75,"l":45.25,"n":447,"o":45.415,"t":"2026-09-29T13:45:00Z","v":29775,"vw":45.565178},{"c":45.375,"h":45.56,"l":45.27,"n":403,"o":45.44,"t":"2026-09-29T14:00:00Z","v":19990,"vw":45.451198},{"c":45.08,"h":45.4299,"l":45.01,"n":427,"o":45.375,"t":"2026-09-29T14:15:00Z","v":23857,"vw":45.214852},{"c":45.05,"h":45.14,"l":44.91,"n":354,"o":45.085,"t":"2026-09-29T14:30:00Z","v":15401,"vw":45.050107},{"c":44.895,"h":45.11,"l":44.79,"n":335,"o":45.0654,"t":"2026-09-29T14:45:00Z","v":14858,"vw":44.905777},{"c":44.765,"h":44.88,"l":44.7197,"n":399,"o":44.87,"t":"2026-09-29T15:00:00Z","v":15842,"vw":44.804115},{"c":44.81,"h":44.8799,"l":44.755,"n":506,"o":44.755,"t":"2026-09-29T15:15:00Z","v":24499,"vw":44.819708},{"c":44.885,"h":44.96,"l":44.815,"n":313,"o":44.815,"t":"2026-09-29T15:30:00Z","v":13148,"vw":44.907781},{"c":44.78,"h":45.04,"l":44.78,"n":433,"o":44.8988,"t":"2026-09-29T15:45:00Z","v":19487,"vw":44.898905},{"c":44.645,"h":44.82,"l":44.645,"n":447,"o":44.74,"t":"2026-09-29T16:00:00Z","v":16304,"vw":44.736917},{"c":44.63,"h":44.71,"l":44.585,"n":368,"o":44.5942,"t":"2026-09-29T16:15:00Z","v":14703,"vw":44.638097},{"c":44.595,"h":44.64,"l":44.575,"n":268,"o":44.615,"t":"2026-09-29T16:30:00Z","v":8714,"vw":44.606732},{"c":44.55,"h":44.57,"l":44.45,"n":368,"o":44.57,"t":"2026-09-29T16:45:00Z","v":11443,"vw":44.517536},{"c":44.53,"h":44.555,"l":44.47,"n":232,"o":44.555,"t":"2026-09-29T17:00:00Z","v":11587,"vw":44.526101},{"c":44.515,"h":44.54,"l":44.49,"n":228,"o":44.515,"t":"2026-09-29T17:15:00Z","v":7987,"vw":44.512587},{"c":44.5,"h":44.575,"l":44.48,"n":435,"o":44.515,"t":"2026-09-29T17:30:00Z","v":15542,"vw":44.534651},{"c":44.44,"h":44.56,"l":44.42,"n":381,"o":44.5,"t":"2026-09-29T17:45:00Z","v":18389,"vw":44.460656},{"c":44.52,"h":44.63,"l":44.455,"n":409,"o":44.46,"t":"2026-09-29T18:00:00Z","v":15849,"vw":44.538609},{"c":44.45,"h":44.61,"l":44.43,"n":344,"o":44.55,"t":"2026-09-29T18:15:00Z","v":13557,"vw":44.504112},{"c":44.47,"h":44.64,"l":44.28,"n":588,"o":44.4251,"t":"2026-09-29T18:30:00Z","v":21735,"vw":44.4317},{"c":44.59,"h":44.59,"l":44.47,"n":428,"o":44.48,"t":"2026-09-29T18:45:00Z","v":17123,"vw":44.545095},{"c":44.585,"h":44.595,"l":44.485,"n":553,"o":44.59,"t":"2026-09-29T19:00:00Z","v":20681,"vw":44.542498},{"c":44.55,"h":44.68,"l":44.53,"n":684,"o":44.585,"t":"2026-09-29T19:15:00Z","v":28038,"vw":44.606119},{"c":44.6,"h":44.645,"l":44.53,"n":783,"o":44.56,"t":"2026-09-29T19:30:00Z","v":33220,"vw":44.57471},{"c":44.73,"h":44.9,"l":44.47,"n":3781,"o":44.61,"t":"2026-09-29T19:45:00Z","v":246602,"vw":44.732223},{"c":44.76,"h":44.76,"l":44.76,"n":51,"o":44.76,"t":"2026-09-29T20:00:00Z","v":492792,"vw":44.76},{"c":44.743,"h":44.743,"l":44.743,"n":3,"o":44.743,"t":"2026-09-29T20:15:00Z","v":21294,"vw":44.743},{"c":45.71,"h":46.49,"l":45.03,"n":19,"o":46.49,"t":"2026-09-30T11:00:00Z","v":3000,"vw":45.714357},{"c":44.785,"h":45.13,"l":44.785,"n":302,"o":45.01,"t":"2026-09-30T13:30:00Z","v":32461,"vw":44.917187},{"c":44.595,"h":45.08,"l":44.555,"n":478,"o":44.87,"t":"2026-09-30T13:45:00Z","v":29985,"vw":44.850357},{"c":44.83,"h":44.87,"l":44.52,"n":390,"o":44.58,"t":"2026-09-30T14:00:00Z","v":9866,"vw":44.729965},{"c":44.23,"h":44.8,"l":44.16,"n":284,"o":44.8,"t":"2026-09-30T14:15:00Z","v":11067,"vw":44.506714},{"c":44.385,"h":44.43,"l":44.33,"n":265,"o":44.39,"t":"2026-09-30T14:30:00Z","v":76869,"vw":44.359442},{"c":44.29,"h":44.46,"l":44.2,"n":1158,"o":44.43,"t":"2026-09-30T14:45:00Z","v":62633,"vw":44.28635},{"c":44.38,"h":44.395,"l":44.21,"n":385,"o":44.295,"t":"2026-09-30T15:00:00Z","v":20510,"vw":44.307908},{"c":44.27,"h":44.5,"l":44.23,"n":280,"o":44.41,"t":"2026-09-30T15:15:00Z","v":7561,"vw":44.366907},{"c":44.365,"h":44.49,"l":44.2239,"n":373,"o":44.28,"t":"2026-09-30T15:30:00Z","v":24138,"vw":44.38599},{"c":44.1525,"h":44.36,"l":44.03,"n":589,"o":44.36,"t":"2026-09-30T15:45:00Z","v":156118,"vw":44.143212},{"c":44.42,"h":44.42,"l":44.12,"n":257,"o":44.12,"t":"2026-09-30T16:00:00Z","v":10071,"vw":44.249987},{"c":44.45,"h":44.45,"l":44.35,"n":202,"o":44.38,"t":"2026-09-30T16:15:00Z","v":24601,"vw":44.442902},{"c":44.605,"h":44.6699,"l":44.47,"n":237,"o":44.47,"t":"2026-09-30T16:30:00Z","v":6390,"vw":44.576231},{"c":44.485,"h":44.57,"l":44.4501,"n":315,"o":44.57,"t":"2026-09-30T16:45:00Z","v":30695,"vw":44.48418},{"c":44.49,"h":44.54,"l":44.45,"n":408,"o":44.485,"t":"2026-09-30T17:00:00Z","v":23501,"vw":44.477327},{"c":44.53,"h":44.53,"l":44.405,"n":511,"o":44.51,"t":"2026-09-30T17:15:00Z","v":48692,"vw":44.464824},{"c":44.68,"h":44.68,"l":44.51,"n":251,"o":44.54,"t":"2026-09-30T17:30:00Z","v":6247,"vw":44.5829},{"c":44.595,"h":44.71,"l":44.595,"n":314,"o":44.61,"t":"2026-09-30T17:45:00Z","v":11311,"vw":44.652141},{"c":44.64,"h":44.66,"l":44.555,"n":416,"o":44.63,"t":"2026-09-30T18:00:00Z","v":15797,"vw":44.61307},{"c":44.61,"h":44.65,"l":44.58,"n":395,"o":44.64,"t":"2026-09-30T18:15:00Z","v":17415,"vw":44.618573},{"c":44.69,"h":44.73,"l":44.58,"n":560,"o":44.595,"t":"2026-09-30T18:30:00Z","v":35041,"vw":44.661507},{"c":44.62,"h":44.71,"l":44.59,"n":278,"o":44.685,"t":"2026-09-30T18:45:00Z","v":7571,"vw":44.639637},{"c":44.68,"h":44.68,"l":44.435,"n":428,"o":44.605,"t":"2026-09-30T19:00:00Z","v":18651,"vw":44.552729},{"c":44.825,"h":44.845,"l":44.655,"n":814,"o":44.655,"t":"2026-09-30T19:15:00Z","v":70273,"vw":44.766607},{"c":44.905,"h":44.93,"l":44.79,"n":1093,"o":44.825,"t":"2026-09-30T19:30:00Z","v":49978,"vw":44.875997},{"c":44.46,"h":44.929,"l":44.44,"n":3570,"o":44.91,"t":"2026-09-30T19:45:00Z","v":209742,"vw":44.638522},{"c":44.45,"h":44.45,"l":44.45,"n":32,"o":44.45,"t":"2026-09-30T20:00:00Z","v":271757,"vw":44.45},{"c":44.45,"h":44.45,"l":44.45,"n":3,"o":44.45,"t":"2026-09-30T21:30:00Z","v":500,"vw":44.45},{"c":44.4,"h":44.45,"l":44.4,"n":4,"o":44.45,"t":"2026-09-30T22:15:00Z","v":454,"vw":44.438987},{"c":44.45,"h":44.45,"l":44.45,"n":2,"o":44.45,"t":"2026-09-30T22:30:00Z","v":200,"vw":44.45},{"c":44.45,"h":44.45,"l":44.45,"n":5,"o":44.45,"t":"2026-09-30T22:45:00Z","v":1207,"vw":44.45},{"c":44.8971,"h":44.8971,"l":44.8971,"n":1,"o":44.8971,"t":"2026-10-01T12:15:00Z","v":100,"vw":44.8971},{"c":44.52,"h":44.52,"l":44.52,"n":1,"o":44.52,"t":"2026-10-01T12:30:00Z","v":270,"vw":44.52},{"c":44.2,"h":44.87,"l":44.2,"n":163,"o":44.41,"t":"2026-10-01T13:30:00Z","v":15093,"vw":44.440364},{"c":44.305,"h":44.455,"l":44.28,"n":281,"o":44.31,"t":"2026-10-01T13:45:00Z","v":7989,"vw":44.33698},{"c":44.6,"h":44.645,"l":44.25,"n":666,"o":44.305,"t":"2026-10-01T14:00:00Z","v":36533,"vw":44.479597},{"c":44.52,"h":44.77,"l":44.496,"n":277,"o":44.66,"t":"2026-10-01T14:15:00Z","v":8380,"vw":44.643715},{"c":44.7,"h":44.77,"l":44.34,"n":800,"o":44.555,"t":"2026-10-01T14:30:00Z","v":77276,"vw":44.565437},{"c":44.67,"h":44.8688,"l":44.6201,"n":627,"o":44.705,"t":"2026-10-01T14:45:00Z","v":70531,"vw":44.729017},{"c":44.72,"h":44.745,"l":44.46,"n":716,"o":44.67,"t":"2026-10-01T15:00:00Z","v":47697,"vw":44.56203},{"c":44.69,"h":44.725,"l":44.53,"n":500,"o":44.725,"t":"2026-10-01T15:15:00Z","v":29374,"vw":44.640093},{"c":44.85,"h":44.9,"l":44.61,"n":552,"o":44.67,"t":"2026-10-01T15:30:00Z","v":28496,"vw":44.72681},{"c":45.07,"h":45.1,"l":44.88,"n":517,"o":44.88,"t":"2026-10-01T15:45:00Z","v":23789,"vw":45.000697},{"c":45.335,"h":45.51,"l":45.07,"n":1131,"o":45.07,"t":"2026-10-01T16:00:00Z","v":65665,"vw":45.288734},{"c":45.37,"h":45.42,"l":45.27,"n":455,"o":45.27,"t":"2026-10-01T16:15:00Z","v":25905,"vw":45.343975},{"c":45.5,"h":45.52,"l":45.3301,"n":457,"o":45.39,"t":"2026-10-01T16:30:00Z","v":23553,"vw":45.409137},{"c":45.405,"h":45.52,"l":45.4,"n":527,"o":45.5,"t":"2026-10-01T16:45:00Z","v":19705,"vw":45.488408},{"c":45.46,"h":45.51,"l":45.35,"n":309,"o":45.3501,"t":"2026-10-01T17:00:00Z","v":13740,"vw":45.438271},{"c":45.405,"h":45.71,"l":45.405,"n":723,"o":45.46,"t":"2026-10-01T17:15:00Z","v":30117,"vw":45.562392},{"c":45.54,"h":45.74,"l":45.31,"n":733,"o":45.405,"t":"2026-10-01T17:30:00Z","v":38281,"vw":45.561233},{"c":45.43,"h":45.55,"l":45.395,"n":520,"o":45.55,"t":"2026-10-01T17:45:00Z","v":26935,"vw":45.478895},{"c":45.31,"h":45.4199,"l":45.1505,"n":577,"o":45.37,"t":"2026-10-01T18:00:00Z","v":29224,"vw":45.291332},{"c":45.22,"h":45.52,"l":45.205,"n":840,"o":45.35,"t":"2026-10-01T18:15:00Z","v":70202,"vw":45.330104},{"c":45.52,"h":45.62,"l":45.205,"n":713,"o":45.21,"t":"2026-10-01T18:30:00Z","v":30424,"vw":45.482437},{"c":45.66,"h":45.66,"l":45.46,"n":1140,"o":45.515,"t":"2026-10-01T18:45:00Z","v":110762,"vw":45.553622},{"c":45.62,"h":45.715,"l":45.565,"n":931,"o":45.65,"t":"2026-10-01T19:00:00Z","v":69664,"vw":45.665195},{"c":45.75,"h":45.785,"l":45.56,"n":1072,"o":45.63,"t":"2026-10-01T19:15:00Z","v":85081,"vw":45.664302},{"c":45.72,"h":45.79,"l":45.6301,"n":1264,"o":45.75,"t":"2026-10-01T19:30:00Z","v":65344,"vw":45.720084},{"c":45.955,"h":46.01,"l":45.5,"n":3673,"o":45.72,"t":"2026-10-01T19:45:00Z","v":304020,"vw":45.788957},{"c":45.96,"h":45.96,"l":45.96,"n":37,"o":45.96,"t":"2026-10-01T20:00:00Z","v":196676,"vw":45.96},{"c":46.23,"h":46.23,"l":46.23,"n":1,"o":46.23,"t":"2026-10-01T23:00:00Z","v":100,"vw":46.23},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-01T23:15:00Z","v":112,"vw":46},{"c":46.4,"h":46.4,"l":46.4,"n":2,"o":46.4,"t":"2026-10-02T12:15:00Z","v":231,"vw":46.4},{"c":46.97,"h":47.0499,"l":46.97,"n":2,"o":47.0499,"t":"2026-10-02T12:30:00Z","v":1550,"vw":47.021548},{"c":46.2635,"h":46.2635,"l":46.2635,"n":1,"o":46.2635,"t":"2026-10-02T13:15:00Z","v":440,"vw":46.2635},{"c":46.33,"h":46.93,"l":46.14,"n":307,"o":46.65,"t":"2026-10-02T13:30:00Z","v":31766,"vw":46.47565},{"c":46.41,"h":46.84,"l":46.28,"n":403,"o":46.325,"t":"2026-10-02T13:45:00Z","v":32213,"vw":46.56394},{"c":46.61,"h":46.72,"l":46.25,"n":400,"o":46.385,"t":"2026-10-02T14:00:00Z","v":17134,"vw":46.415207},{"c":46.58,"h":46.68,"l":46.48,"n":353,"o":46.61,"t":"2026-10-02T14:15:00Z","v":17121,"vw":46.583345},{"c":46.78,"h":46.79,"l":46.56,"n":454,"o":46.585,"t":"2026-10-02T14:30:00Z","v":19097,"vw":46.653966},{"c":46.585,"h":46.82,"l":46.56,"n":491,"o":46.755,"t":"2026-10-02T14:45:00Z","v":19987,"vw":46.683389},{"c":46.29,"h":46.62,"l":46.22,"n":815,"o":46.61,"t":"2026-10-02T15:00:00Z","v":41373,"vw":46.342902},{"c":46.39,"h":46.47,"l":46.1,"n":628,"o":46.29,"t":"2026-10-02T15:15:00Z","v":29378,"vw":46.267729},{"c":46.61,"h":46.66,"l":46.4225,"n":497,"o":46.425,"t":"2026-10-02T15:30:00Z","v":28624,"vw":46.515703},{"c":46.64,"h":46.64,"l":46.555,"n":483,"o":46.61,"t":"2026-10-02T15:45:00Z","v":24962,"vw":46.592109},{"c":46.565,"h":46.66,"l":46.545,"n":421,"o":46.62,"t":"2026-10-02T16:00:00Z","v":23284,"vw":46.606552},{"c":46.57,"h":46.62,"l":46.46,"n":574,"o":46.565,"t":"2026-10-02T16:15:00Z","v":29666,"vw":46.546517},{"c":46.565,"h":46.61,"l":46.505,"n":372,"o":46.555,"t":"2026-10-02T16:30:00Z","v":18281,"vw":46.562646},{"c":46.55,"h":46.65,"l":46.5,"n":477,"o":46.59,"t":"2026-10-02T16:45:00Z","v":20347,"vw":46.576616},{"c":46.635,"h":46.66,"l":46.565,"n":415,"o":46.565,"t":"2026-10-02T17:00:00Z","v":18230,"vw":46.641225},{"c":46.535,"h":46.67,"l":46.53,"n":332,"o":46.635,"t":"2026-10-02T17:15:00Z","v":16871,"vw":46.613516},{"c":46.635,"h":46.65,"l":46.54,"n":541,"o":46.54,"t":"2026-10-02T17:30:00Z","v":31416,"vw":46.588027},{"c":46.605,"h":46.71,"l":46.6,"n":569,"o":46.635,"t":"2026-10-02T17:45:00Z","v":23094,"vw":46.663446},{"c":46.575,"h":46.64,"l":46.53,"n":520,"o":46.63,"t":"2026-10-02T18:00:00Z","v":22221,"vw":46.577974},{"c":46.39,"h":46.59,"l":46.335,"n":758,"o":46.575,"t":"2026-10-02T18:15:00Z","v":42159,"vw":46.45471},{"c":46.52,"h":46.52,"l":46.36,"n":521,"o":46.39,"t":"2026-10-02T18:30:00Z","v":20842,"vw":46.418223},{"c":46.535,"h":46.58,"l":46.51,"n":482,"o":46.52,"t":"2026-10-02T18:45:00Z","v":29207,"vw":46.552898},{"c":46.61,"h":46.63,"l":46.55,"n":680,"o":46.55,"t":"2026-10-02T19:00:00Z","v":31003,"vw":46.596873},{"c":46.79,"h":46.79,"l":46.58,"n":1001,"o":46.63,"t":"2026-10-02T19:15:00Z","v":38972,"vw":46.708905},{"c":46.715,"h":46.83,"l":46.7,"n":1213,"o":46.79,"t":"2026-10-02T19:30:00Z","v":54634,"vw":46.775038},{"c":46.55,"h":46.73,"l":46.49,"n":3091,"o":46.7,"t":"2026-10-02T19:45:00Z","v":177173,"vw":46.561356},{"c":46.56,"h":46.56,"l":46.56,"n":39,"o":46.56,"t":"2026-10-02T20:00:00Z","v":231827,"vw":46.56},{"c":46.75,"h":46.75,"l":46.75,"n":4,"o":46.75,"t":"2026-10-05T11:45:00Z","v":322,"vw":46.75},{"c":46.75,"h":46.75,"l":46.75,"n":2,"o":46.75,"t":"2026-10-05T12:45:00Z","v":102,"vw":46.75},{"c":46.11,"h":46.88,"l":46.11,"n":178,"o":46.87,"t":"2026-10-05T13:30:00Z","v":25428,"vw":46.710296},{"c":46.135,"h":46.23,"l":45.96,"n":288,"o":46.01,"t":"2026-10-05T13:45:00Z","v":45318,"vw":46.073578},{"c":46.21,"h":46.2975,"l":46.09,"n":374,"o":46.21,"t":"2026-10-05T14:00:00Z","v":17838,"vw":46.226886},{"c":46.3,"h":46.48,"l":46.22,"n":217,"o":46.31,"t":"2026-10-05T14:15:00Z","v":8677,"vw":46.353838},{"c":45.82,"h":46.305,"l":45.72,"n":295,"o":46.305,"t":"2026-10-05T14:30:00Z","v":10323,"vw":46.017609},{"c":45.99,"h":46.06,"l":45.75,"n":363,"o":45.78,"t":"2026-10-05T14:45:00Z","v":14782,"vw":45.877698},{"c":46.01,"h":46.03,"l":45.91,"n":367,"o":46,"t":"2026-10-05T15:00:00Z","v":10530,"vw":45.960462},{"c":45.985,"h":46.125,"l":45.98,"n":472,"o":45.98,"t":"2026-10-05T15:15:00Z","v":17439,"vw":46.029429},{"c":46.1,"h":46.14,"l":45.93,"n":339,"o":45.985,"t":"2026-10-05T15:30:00Z","v":13021,"vw":46.033737},{"c":46.01,"h":46.1,"l":46,"n":313,"o":46.09,"t":"2026-10-05T15:45:00Z","v":9836,"vw":46.060297},{"c":46.08,"h":46.085,"l":45.99,"n":351,"o":46.01,"t":"2026-10-05T16:00:00Z","v":9543,"vw":46.030349},{"c":46.18,"h":46.205,"l":46.07,"n":409,"o":46.07,"t":"2026-10-05T16:15:00Z","v":9407,"vw":46.140781},{"c":46.23,"h":46.265,"l":46.14,"n":450,"o":46.2,"t":"2026-10-05T16:30:00Z","v":12568,"vw":46.198755},{"c":46.27,"h":46.33,"l":46.24,"n":355,"o":46.24,"t":"2026-10-05T16:45:00Z","v":9731,"vw":46.287261},{"c":46.15,"h":46.26,"l":46.15,"n":379,"o":46.25,"t":"2026-10-05T17:00:00Z","v":11028,"vw":46.203226},{"c":46.155,"h":46.22,"l":46.14,"n":392,"o":46.16,"t":"2026-10-05T17:15:00Z","v":10356,"vw":46.18371},{"c":46.255,"h":46.26,"l":46.14,"n":527,"o":46.18,"t":"2026-10-05T17:30:00Z","v":17443,"vw":46.211375},{"c":46.425,"h":46.4425,"l":46.165,"n":610,"o":46.25,"t":"2026-10-05T17:45:00Z","v":22351,"vw":46.297805},{"c":46.335,"h":46.5,"l":46.325,"n":782,"o":46.425,"t":"2026-10-05T18:00:00Z","v":37439,"vw":46.441},{"c":46.365,"h":46.39,"l":46.335,"n":462,"o":46.335,"t":"2026-10-05T18:15:00Z","v":16380,"vw":46.369524},{"c":46.305,"h":46.375,"l":46.25,"n":708,"o":46.3501,"t":"2026-10-05T18:30:00Z","v":24609,"vw":46.300446},{"c":46.53,"h":46.55,"l":46.295,"n":849,"o":46.305,"t":"2026-10-05T18:45:00Z","v":32299,"vw":46.398351},{"c":46.39,"h":46.58,"l":46.345,"n":776,"o":46.53,"t":"2026-10-05T19:00:00Z","v":32338,"vw":46.482976},{"c":46.29,"h":46.43,"l":46.275,"n":890,"o":46.3836,"t":"2026-10-05T19:15:00Z","v":35028,"vw":46.353572},{"c":46.235,"h":46.27,"l":46.18,"n":1184,"o":46.27,"t":"2026-10-05T19:30:00Z","v":51165,"vw":46.220707},{"c":46,"h":46.235,"l":45.955,"n":3601,"o":46.23,"t":"2026-10-05T19:45:00Z","v":200447,"vw":46.025499},{"c":45.99,"h":46.005,"l":45.99,"n":50,"o":46.005,"t":"2026-10-05T20:00:00Z","v":323866,"vw":45.990005},{"c":46.255,"h":46.51,"l":46.12,"n":283,"o":46.3,"t":"2026-10-06T13:30:00Z","v":23894,"vw":46.296359},{"c":46.665,"h":46.78,"l":46.225,"n":178,"o":46.255,"t":"2026-10-06T13:45:00Z","v":11142,"vw":46.517154},{"c":46.87,"h":47.12,"l":46.6496,"n":439,"o":46.78,"t":"2026-10-06T14:00:00Z","v":22515,"vw":46.952834},{"c":46.52,"h":46.88,"l":46.465,"n":485,"o":46.88,"t":"2026-10-06T14:15:00Z","v":18879,"vw":46.64183},{"c":46.46,"h":46.6399,"l":46.46,"n":314,"o":46.56,"t":"2026-10-06T14:30:00Z","v":9743,"vw":46.54101},{"c":46.49,"h":46.6092,"l":46.42,"n":483,"o":46.49,"t":"2026-10-06T14:45:00Z","v":16494,"vw":46.488506},{"c":46.655,"h":46.7,"l":46.44,"n":484,"o":46.45,"t":"2026-10-06T15:00:00Z","v":17635,"vw":46.60465},{"c":46.64,"h":46.7,"l":46.6101,"n":286,"o":46.65,"t":"2026-10-06T15:15:00Z","v":11945,"vw":46.654158},{"c":46.305,"h":46.63,"l":46.305,"n":529,"o":46.61,"t":"2026-10-06T15:30:00Z","v":24138,"vw":46.518845},{"c":46.38,"h":46.47,"l":46.3,"n":411,"o":46.3,"t":"2026-10-06T15:45:00Z","v":12647,"vw":46.39109},{"c":46.5,"h":46.5,"l":46.365,"n":404,"o":46.41,"t":"2026-10-06T16:00:00Z","v":10129,"vw":46.416583},{"c":46.345,"h":46.4874,"l":46.33,"n":468,"o":46.47,"t":"2026-10-06T16:15:00Z","v":13861,"vw":46.410736},{"c":46.605,"h":46.605,"l":46.3,"n":584,"o":46.33,"t":"2026-10-06T16:30:00Z","v":23988,"vw":46.439058},{"c":46.51,"h":46.61,"l":46.51,"n":424,"o":46.565,"t":"2026-10-06T16:45:00Z","v":18223,"vw":46.549481},{"c":46.43,"h":46.5,"l":46.42,"n":304,"o":46.49,"t":"2026-10-06T17:00:00Z","v":9841,"vw":46.460069},{"c":46.39,"h":46.42,"l":46.32,"n":426,"o":46.4,"t":"2026-10-06T17:15:00Z","v":13028,"vw":46.376204},{"c":46.385,"h":46.42,"l":46.335,"n":353,"o":46.38,"t":"2026-10-06T17:30:00Z","v":10372,"vw":46.370013},{"c":46.29,"h":46.4,"l":46.245,"n":560,"o":46.4,"t":"2026-10-06T17:45:00Z","v":20520,"vw":46.316915},{"c":46.35,"h":46.41,"l":46.295,"n":452,"o":46.31,"t":"2026-10-06T18:00:00Z","v":15884,"vw":46.341305},{"c":46.33,"h":46.38,"l":46.27,"n":576,"o":46.35,"t":"2026-10-06T18:15:00Z","v":16932,"vw":46.339474},{"c":46.37,"h":46.37,"l":46.27,"n":562,"o":46.3,"t":"2026-10-06T18:30:00Z","v":15585,"vw":46.306196},{"c":46.505,"h":46.55,"l":46.355,"n":585,"o":46.355,"t":"2026-10-06T18:45:00Z","v":19891,"vw":46.422637},{"c":46.53,"h":46.635,"l":46.46,"n":864,"o":46.51,"t":"2026-10-06T19:00:00Z","v":62521,"vw":46.513922},{"c":46.36,"h":46.53,"l":46.35,"n":744,"o":46.53,"t":"2026-10-06T19:15:00Z","v":23199,"vw":46.459298},{"c":46.33,"h":46.43,"l":46.3,"n":936,"o":46.37,"t":"2026-10-06T19:30:00Z","v":35103,"vw":46.373861},{"c":46.41,"h":46.435,"l":46.18,"n":2503,"o":46.33,"t":"2026-10-06T19:45:00Z","v":118005,"vw":46.340681},{"c":46.4,"h":46.4,"l":46.4,"n":41,"o":46.4,"t":"2026-10-06T20:00:00Z","v":231491,"vw":46.4},{"c":46.83,"h":46.83,"l":46.83,"n":1,"o":46.83,"t":"2026-10-06T22:45:00Z","v":100,"vw":46.83},{"c":46.7,"h":46.7,"l":46.7,"n":1,"o":46.7,"t":"2026-10-06T23:00:00Z","v":100,"vw":46.7},{"c":45.59,"h":45.91,"l":45.41,"n":127,"o":45.91,"t":"2026-10-07T13:30:00Z","v":11941,"vw":45.636715},{"c":45.37,"h":45.585,"l":45.37,"n":363,"o":45.585,"t":"2026-10-07T13:45:00Z","v":21164,"vw":45.520094},{"c":45.37,"h":45.46,"l":45.311,"n":324,"o":45.37,"t":"2026-10-07T14:00:00Z","v":13147,"vw":45.393779},{"c":45.2901,"h":45.42,"l":45.25,"n":373,"o":45.42,"t":"2026-10-07T14:15:00Z","v":12537,"vw":45.302179},{"c":45.306,"h":45.41,"l":45.21,"n":473,"o":45.305,"t":"2026-10-07T14:30:00Z","v":15812,"vw":45.308872},{"c":45.46,"h":45.475,"l":45.235,"n":401,"o":45.235,"t":"2026-10-07T14:45:00Z","v":26521,"vw":45.343703},{"c":45.39,"h":45.57,"l":45.39,"n":644,"o":45.47,"t":"2026-10-07T15:00:00Z","v":49312,"vw":45.476601},{"c":45.545,"h":45.58,"l":45.34,"n":792,"o":45.39,"t":"2026-10-07T15:15:00Z","v":60495,"vw":45.416675},{"c":45.535,"h":45.645,"l":45.535,"n":432,"o":45.58,"t":"2026-10-07T15:30:00Z","v":18712,"vw":45.583131},{"c":45.61,"h":45.61,"l":45.5,"n":436,"o":45.55,"t":"2026-10-07T15:45:00Z","v":10419,"vw":45.54214},{"c":45.745,"h":45.745,"l":45.56,"n":450,"o":45.625,"t":"2026-10-07T16:00:00Z","v":12173,"vw":45.639006},{"c":45.66,"h":45.71,"l":45.64,"n":267,"o":45.67,"t":"2026-10-07T16:15:00Z","v":5611,"vw":45.685294},{"c":45.7,"h":45.72,"l":45.6,"n":369,"o":45.63,"t":"2026-10-07T16:30:00Z","v":11776,"vw":45.6483},{"c":45.72,"h":45.73,"l":45.64,"n":304,"o":45.73,"t":"2026-10-07T16:45:00Z","v":7677,"vw":45.690607},{"c":45.77,"h":45.805,"l":45.7,"n":428,"o":45.7,"t":"2026-10-07T17:00:00Z","v":17831,"vw":45.760054},{"c":45.74,"h":45.8,"l":45.66,"n":307,"o":45.75,"t":"2026-10-07T17:15:00Z","v":7743,"vw":45.726295},{"c":45.77,"h":45.77,"l":45.7,"n":359,"o":45.73,"t":"2026-10-07T17:30:00Z","v":13752,"vw":45.731355},{"c":45.71,"h":45.78,"l":45.7,"n":488,"o":45.77,"t":"2026-10-07T17:45:00Z","v":15400,"vw":45.742369},{"c":45.82,"h":45.82,"l":45.69,"n":415,"o":45.7499,"t":"2026-10-07T18:00:00Z","v":10766,"vw":45.773383},{"c":45.81,"h":45.82,"l":45.77,"n":326,"o":45.81,"t":"2026-10-07T18:15:00Z","v":9224,"vw":45.802982},{"c":45.87,"h":45.9,"l":45.775,"n":415,"o":45.815,"t":"2026-10-07T18:30:00Z","v":19730,"vw":45.843347},{"c":45.82,"h":45.9,"l":45.81,"n":408,"o":45.86,"t":"2026-10-07T18:45:00Z","v":14626,"vw":45.855948},{"c":46.095,"h":46.13,"l":45.8,"n":748,"o":45.8,"t":"2026-10-07T19:00:00Z","v":42361,"vw":45.971603},{"c":46.0101,"h":46.145,"l":45.92,"n":768,"o":46.095,"t":"2026-10-07T19:15:00Z","v":40188,"vw":46.04986},{"c":46.055,"h":46.12,"l":46,"n":929,"o":46.04,"t":"2026-10-07T19:30:00Z","v":32883,"vw":46.080588},{"c":45.99,"h":46.17,"l":45.98,"n":2874,"o":46.055,"t":"2026-10-07T19:45:00Z","v":150995,"vw":46.05173},{"c":45.99,"h":45.99,"l":45.99,"n":42,"o":45.99,"t":"2026-10-07T20:00:00Z","v":310977,"vw":45.99},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-07T22:15:00Z","v":250,"vw":46},{"c":45.81,"h":45.81,"l":45.59,"n":2,"o":45.59,"t":"2026-10-08T08:00:00Z","v":200,"vw":45.7},{"c":45.75,"h":45.75,"l":45.75,"n":2,"o":45.75,"t":"2026-10-08T11:30:00Z","v":118,"vw":45.75},{"c":45.88,"h":46.1,"l":45.38,"n":120,"o":45.39,"t":"2026-10-08T13:30:00Z","v":16160,"vw":45.809331},{"c":46.12,"h":46.19,"l":45.85,"n":266,"o":45.92,"t":"2026-10-08T13:45:00Z","v":12374,"vw":46.051502},{"c":46.09,"h":46.24,"l":46.09,"n":708,"o":46.17,"t":"2026-10-08T14:00:00Z","v":27998,"vw":46.211237},{"c":46.04,"h":46.19,"l":46.01,"n":319,"o":46.1,"t":"2026-10-08T14:15:00Z","v":16558,"vw":46.06548},{"c":45.86,"h":46.13,"l":45.86,"n":246,"o":46.03,"t":"2026-10-08T14:30:00Z","v":8784,"vw":46.06674},{"c":45.88,"h":45.93,"l":45.715,"n":414,"o":45.93,"t":"2026-10-08T14:45:00Z","v":25206,"vw":45.85924},{"c":45.86,"h":45.97,"l":45.845,"n":396,"o":45.88,"t":"2026-10-08T15:00:00Z","v":24158,"vw":45.912325},{"c":45.99,"h":46.02,"l":45.83,"n":690,"o":45.865,"t":"2026-10-08T15:15:00Z","v":50503,"vw":45.90072},{"c":45.86,"h":46.02,"l":45.85,"n":533,"o":46.02,"t":"2026-10-08T15:30:00Z","v":32041,"vw":45.965828},{"c":46.07,"h":46.07,"l":45.9075,"n":629,"o":45.91,"t":"2026-10-08T15:45:00Z","v":44859,"vw":45.949881},{"c":45.935,"h":46.07,"l":45.925,"n":401,"o":46.07,"t":"2026-10-08T16:00:00Z","v":19805,"vw":45.997474},{"c":46.035,"h":46.32,"l":45.93,"n":528,"o":45.93,"t":"2026-10-08T16:15:00Z","v":14064,"vw":46.043448},{"c":46.08,"h":46.12,"l":46.025,"n":319,"o":46.035,"t":"2026-10-08T16:30:00Z","v":8774,"vw":46.071525},{"c":46.02,"h":46.1925,"l":45.895,"n":478,"o":46.07,"t":"2026-10-08T16:45:00Z","v":27127,"vw":46.090587},{"c":45.93,"h":46.005,"l":45.84,"n":316,"o":45.945,"t":"2026-10-08T17:00:00Z","v":10963,"vw":45.908725},{"c":46.04,"h":46.08,"l":45.85,"n":418,"o":45.895,"t":"2026-10-08T17:15:00Z","v":17957,"vw":45.936061},{"c":46.22,"h":46.25,"l":45.945,"n":493,"o":45.985,"t":"2026-10-08T17:30:00Z","v":37236,"vw":46.108169},{"c":46.4,"h":46.4,"l":46.22,"n":347,"o":46.24,"t":"2026-10-08T17:45:00Z","v":23545,"vw":46.324284},{"c":46.51,"h":46.51,"l":46.36,"n":566,"o":46.38,"t":"2026-10-08T18:00:00Z","v":32290,"vw":46.40908},{"c":46.4,"h":46.475,"l":46.37,"n":454,"o":46.475,"t":"2026-10-08T18:15:00Z","v":26379,"vw":46.447561},{"c":46.5,"h":46.51,"l":46.395,"n":376,"o":46.4001,"t":"2026-10-08T18:30:00Z","v":12919,"vw":46.471611},{"c":46.47,"h":46.555,"l":46.445,"n":487,"o":46.495,"t":"2026-10-08T18:45:00Z","v":26241,"vw":46.506805},{"c":46.58,"h":46.64,"l":46.44,"n":521,"o":46.49,"t":"2026-10-08T19:00:00Z","v":17820,"vw":46.549265},{"c":46.595,"h":46.71,"l":46.52,"n":693,"o":46.595,"t":"2026-10-08T19:15:00Z","v":25825,"vw":46.586612},{"c":46.59,"h":46.69,"l":46.56,"n":966,"o":46.59,"t":"2026-10-08T19:30:00Z","v":34636,"vw":46.636124},{"c":46.35,"h":46.645,"l":46.31,"n":2849,"o":46.59,"t":"2026-10-08T19:45:00Z","v":136390,"vw":46.432255},{"c":46.36,"h":46.36,"l":46.36,"n":43,"o":46.36,"t":"2026-10-08T20:00:00Z","v":509962,"vw":46.36},{"c":46.1111,"h":46.68,"l":46.1111,"n":76,"o":46.49,"t":"2026-10-09T13:30:00Z","v":6755,"vw":46.428919},{"c":46.5,"h":46.565,"l":46.22,"n":69,"o":46.22,"t":"2026-10-09T13:45:00Z","v":5532,"vw":46.360019},{"c":46.605,"h":46.905,"l":46.605,"n":250,"o":46.79,"t":"2026-10-09T14:00:00Z","v":5986,"vw":46.673201},{"c":46.645,"h":46.7899,"l":46.565,"n":282,"o":46.565,"t":"2026-10-09T14:15:00Z","v":21175,"vw":46.646755},{"c":46.7,"h":46.7,"l":46.545,"n":415,"o":46.65,"t":"2026-10-09T14:30:00Z","v":13390,"vw":46.625974},{"c":46.61,"h":46.72,"l":46.54,"n":375,"o":46.67,"t":"2026-10-09T14:45:00Z","v":10949,"vw":46.658763},{"c":46.6,"h":46.67,"l":46.57,"n":386,"o":46.63,"t":"2026-10-09T15:00:00Z","v":12098,"vw":46.624547},{"c":46.6,"h":46.65,"l":46.58,"n":427,"o":46.62,"t":"2026-10-09T15:15:00Z","v":17394,"vw":46.606869},{"c":46.265,"h":46.6,"l":46.215,"n":380,"o":46.6,"t":"2026-10-09T15:30:00Z","v":15193,"vw":46.372973},{"c":46.34,"h":46.34,"l":46.21,"n":316,"o":46.27,"t":"2026-10-09T15:45:00Z","v":8311,"vw":46.274611},{"c":46.32,"h":46.37,"l":46.2013,"n":335,"o":46.33,"t":"2026-10-09T16:00:00Z","v":12536,"vw":46.288657},{"c":46.28,"h":46.3629,"l":46.28,"n":163,"o":46.3629,"t":"2026-10-09T16:15:00Z","v":5550,"vw":46.323736},{"c":46.33,"h":46.37,"l":46.215,"n":321,"o":46.25,"t":"2026-10-09T16:30:00Z","v":10197,"vw":46.261902},{"c":46.42,"h":46.46,"l":46.33,"n":339,"o":46.33,"t":"2026-10-09T16:45:00Z","v":11338,"vw":46.379138},{"c":46.47,"h":46.51,"l":46.44,"n":356,"o":46.45,"t":"2026-10-09T17:00:00Z","v":14530,"vw":46.469134},{"c":46.36,"h":46.46,"l":46.335,"n":329,"o":46.46,"t":"2026-10-09T17:15:00Z","v":11219,"vw":46.375621},{"c":46.335,"h":46.39,"l":46.23,"n":414,"o":46.38,"t":"2026-10-09T17:30:00Z","v":12377,"vw":46.302012},{"c":46.44,"h":46.44,"l":46.32,"n":313,"o":46.32,"t":"2026-10-09T17:45:00Z","v":8600,"vw":46.366699},{"c":46.435,"h":46.51,"l":46.41,"n":383,"o":46.45,"t":"2026-10-09T18:00:00Z","v":14886,"vw":46.447283},{"c":46.49,"h":46.505,"l":46.4401,"n":391,"o":46.46,"t":"2026-10-09T18:15:00Z","v":9544,"vw":46.476826},{"c":46.615,"h":46.615,"l":46.495,"n":493,"o":46.495,"t":"2026-10-09T18:30:00Z","v":13122,"vw":46.543414},{"c":46.78,"h":46.81,"l":46.56,"n":493,"o":46.58,"t":"2026-10-09T18:45:00Z","v":13495,"vw":46.697779},{"c":46.665,"h":46.78,"l":46.665,"n":506,"o":46.76,"t":"2026-10-09T19:00:00Z","v":11447,"vw":46.728229},{"c":46.62,"h":46.665,"l":46.61,"n":597,"o":46.665,"t":"2026-10-09T19:15:00Z","v":12114,"vw":46.633374},{"c":46.58,"h":46.64,"l":46.56,"n":1037,"o":46.62,"t":"2026-10-09T19:30:00Z","v":25573,"vw":46.604153},{"c":46.55,"h":46.65,"l":46.54,"n":2704,"o":46.58,"t":"2026-10-09T19:45:00Z","v":105942,"vw":46.585245},{"c":46.56,"h":46.57,"l":46.56,"n":33,"o":46.57,"t":"2026-10-09T20:00:00Z","v":155614,"vw":46.56025},{"c":45.3503,"h":45.3503,"l":45.3503,"n":1,"o":45.3503,"t":"2026-10-09T22:30:00Z","v":1000,"vw":45.3503},{"c":46.3,"h":46.3,"l":46.3,"n":2,"o":46.3,"t":"2026-10-12T13:15:00Z","v":129,"vw":46.3},{"c":46.66,"h":47,"l":46.43,"n":150,"o":46.9,"t":"2026-10-12T13:30:00Z","v":14735,"vw":46.520179},{"c":46.72,"h":46.72,"l":46.455,"n":185,"o":46.455,"t":"2026-10-12T13:45:00Z","v":11299,"vw":46.529453},{"c":46.64,"h":46.76,"l":46.41,"n":189,"o":46.565,"t":"2026-10-12T14:00:00Z","v":6008,"vw":46.591086},{"c":46.65,"h":46.7799,"l":46.5,"n":254,"o":46.63,"t":"2026-10-12T14:15:00Z","v":16537,"vw":46.668235},{"c":46.7,"h":46.8,"l":46.54,"n":314,"o":46.54,"t":"2026-10-12T14:30:00Z","v":16305,"vw":46.675526},{"c":46.685,"h":46.78,"l":46.61,"n":351,"o":46.71,"t":"2026-10-12T14:45:00Z","v":14735,"vw":46.6834},{"c":46.625,"h":46.6925,"l":46.58,"n":235,"o":46.68,"t":"2026-10-12T15:00:00Z","v":7262,"vw":46.658887},{"c":46.705,"h":46.72,"l":46.59,"n":389,"o":46.625,"t":"2026-10-12T15:15:00Z","v":19280,"vw":46.65248},{"c":46.81,"h":46.82,"l":46.71,"n":396,"o":46.73,"t":"2026-10-12T15:30:00Z","v":18190,"vw":46.788378},{"c":46.785,"h":46.79,"l":46.76,"n":279,"o":46.79,"t":"2026-10-12T15:45:00Z","v":8405,"vw":46.773261},{"c":46.75,"h":46.81,"l":46.75,"n":228,"o":46.785,"t":"2026-10-12T16:00:00Z","v":6003,"vw":46.772414},{"c":46.84,"h":46.885,"l":46.75,"n":398,"o":46.75,"t":"2026-10-12T16:15:00Z","v":23000,"vw":46.824008},{"c":47.12,"h":47.12,"l":46.8295,"n":538,"o":46.835,"t":"2026-10-12T16:30:00Z","v":25521,"vw":46.971215},{"c":47.0975,"h":47.245,"l":47.0499,"n":420,"o":47.12,"t":"2026-10-12T16:45:00Z","v":19221,"vw":47.140138},{"c":47.07,"h":47.13,"l":46.95,"n":517,"o":47.095,"t":"2026-10-12T17:00:00Z","v":22374,"vw":47.017322},{"c":47.09,"h":47.09,"l":46.95,"n":779,"o":47.055,"t":"2026-10-12T17:15:00Z","v":53122,"vw":47.008131},{"c":46.995,"h":47.13,"l":46.985,"n":389,"o":47.095,"t":"2026-10-12T17:30:00Z","v":24136,"vw":47.072821},{"c":47.05,"h":47.05,"l":46.95,"n":708,"o":46.995,"t":"2026-10-12T17:45:00Z","v":49586,"vw":46.986202},{"c":47.13,"h":47.27,"l":47.03,"n":467,"o":47.03,"t":"2026-10-12T18:00:00Z","v":18029,"vw":47.127778},{"c":46.97,"h":47.14,"l":46.97,"n":414,"o":47.105,"t":"2026-10-12T18:15:00Z","v":20442,"vw":47.078518},{"c":46.8,"h":47.04,"l":46.8,"n":727,"o":46.97,"t":"2026-10-12T18:30:00Z","v":73641,"vw":46.982548},{"c":47.08,"h":47.22,"l":46.68,"n":909,"o":46.795,"t":"2026-10-12T18:45:00Z","v":57302,"vw":46.907296},{"c":47.085,"h":47.09,"l":46.98,"n":755,"o":47.08,"t":"2026-10-12T19:00:00Z","v":33961,"vw":47.051441},{"c":46.89,"h":47.12,"l":46.855,"n":817,"o":47.11,"t":"2026-10-12T19:15:00Z","v":32360,"vw":47.024229},{"c":46.7,"h":46.9,"l":46.644,"n":1129,"o":46.875,"t":"2026-10-12T19:30:00Z","v":42702,"vw":46.730988},{"c":46.61,"h":46.78,"l":46.56,"n":3066,"o":46.69,"t":"2026-10-12T19:45:00Z","v":153211,"vw":46.647983},{"c":46.6,"h":46.63,"l":46.6,"n":33,"o":46.63,"t":"2026-10-12T20:00:00Z","v":408078,"vw":46.600013},{"c":47.04,"h":47.04,"l":47.04,"n":2,"o":47.04,"t":"2026-10-12T20:30:00Z","v":140,"vw":47.04},{"c":47.07,"h":47.34,"l":46.7,"n":159,"o":46.96,"t":"2026-10-13T13:30:00Z","v":21674,"vw":47.063842},{"c":47.25,"h":47.265,"l":46.88,"n":481,"o":47.13,"t":"2026-10-13T13:45:00Z","v":40497,"vw":47.05148},{"c":47.13,"h":47.23,"l":46.7401,"n":322,"o":47.22,"t":"2026-10-13T14:00:00Z","v":24962,"vw":46.969501},{"c":46.835,"h":47.13,"l":46.795,"n":541,"o":47.13,"t":"2026-10-13T14:15:00Z","v":45025,"vw":46.885651},{"c":46.78,"h":46.93,"l":46.69,"n":380,"o":46.87,"t":"2026-10-13T14:30:00Z","v":26749,"vw":46.856461},{"c":46.765,"h":46.83,"l":46.57,"n":532,"o":46.73,"t":"2026-10-13T14:45:00Z","v":33929,"vw":46.687677},{"c":46.73,"h":46.78,"l":46.63,"n":289,"o":46.765,"t":"2026-10-13T15:00:00Z","v":7351,"vw":46.725403},{"c":46.62,"h":46.79,"l":46.62,"n":400,"o":46.79,"t":"2026-10-13T15:15:00Z","v":15808,"vw":46.728337},{"c":46.53,"h":46.55,"l":46.445,"n":328,"o":46.54,"t":"2026-10-13T15:30:00Z","v":13868,"vw":46.520227},{"c":46.615,"h":46.67,"l":46.525,"n":311,"o":46.54,"t":"2026-10-13T15:45:00Z","v":8057,"vw":46.547422},{"c":46.83,"h":46.83,"l":46.68,"n":520,"o":46.68,"t":"2026-10-13T16:00:00Z","v":29135,"vw":46.745177},{"c":46.85,"h":46.87,"l":46.82,"n":199,"o":46.84,"t":"2026-10-13T16:15:00Z","v":7062,"vw":46.844795},{"c":46.96,"h":46.97,"l":46.81,"n":568,"o":46.8699,"t":"2026-10-13T16:30:00Z","v":20521,"vw":46.88598},{"c":46.8401,"h":46.97,"l":46.835,"n":343,"o":46.97,"t":"2026-10-13T16:45:00Z","v":11053,"vw":46.873334},{"c":46.535,"h":46.79,"l":46.5025,"n":689,"o":46.79,"t":"2026-10-13T17:00:00Z","v":62060,"vw":46.602373},{"c":46.39,"h":46.56,"l":46.315,"n":629,"o":46.535,"t":"2026-10-13T17:15:00Z","v":20262,"vw":46.385777},{"c":46.47,"h":46.49,"l":46.345,"n":591,"o":46.365,"t":"2026-10-13T17:30:00Z","v":15932,"vw":46.415721},{"c":46.415,"h":46.5,"l":46.345,"n":431,"o":46.47,"t":"2026-10-13T17:45:00Z","v":20275,"vw":46.413777},{"c":46.565,"h":46.665,"l":46.41,"n":487,"o":46.41,"t":"2026-10-13T18:00:00Z","v":15152,"vw":46.547166},{"c":46.59,"h":46.6,"l":46.49,"n":487,"o":46.55,"t":"2026-10-13T18:15:00Z","v":16848,"vw":46.541948},{"c":46.56,"h":46.64,"l":46.56,"n":400,"o":46.6,"t":"2026-10-13T18:30:00Z","v":13366,"vw":46.598631},{"c":46.8,"h":46.8,"l":46.56,"n":453,"o":46.56,"t":"2026-10-13T18:45:00Z","v":17108,"vw":46.674212},{"c":46.87,"h":46.88,"l":46.74,"n":600,"o":46.81,"t":"2026-10-13T19:00:00Z","v":22611,"vw":46.812333},{"c":46.83,"h":46.89,"l":46.755,"n":693,"o":46.89,"t":"2026-10-13T19:15:00Z","v":21701,"vw":46.820913},{"c":46.85,"h":46.89,"l":46.825,"n":669,"o":46.85,"t":"2026-10-13T19:30:00Z","v":27544,"vw":46.861975},{"c":46.5,"h":46.85,"l":46.45,"n":2902,"o":46.85,"t":"2026-10-13T19:45:00Z","v":157588,"vw":46.548618},{"c":46.64,"h":46.64,"l":46.5,"n":42,"o":46.5,"t":"2026-10-13T20:00:00Z","v":223816,"vw":46.500382},{"c":47.4356,"h":47.9,"l":46.94,"n":109,"o":46.94,"t":"2026-10-14T11:00:00Z","v":5118,"vw":47.157084},{"c":47.72,"h":47.72,"l":47.72,"n":2,"o":47.72,"t":"2026-10-14T12:00:00Z","v":179,"vw":47.72},{"c":47.5,"h":47.5,"l":47.5,"n":5,"o":47.5,"t":"2026-10-14T12:30:00Z","v":640,"vw":47.5},{"c":47.49,"h":47.59,"l":47.31,"n":8,"o":47.59,"t":"2026-10-14T13:15:00Z","v":9623,"vw":47.321213},{"c":47.335,"h":47.82,"l":46.915,"n":557,"o":47.28,"t":"2026-10-14T13:30:00Z","v":49500,"vw":47.32551},{"c":46.9619,"h":47.38,"l":46.9,"n":555,"o":47.2875,"t":"2026-10-14T13:45:00Z","v":35540,"vw":47.163603},{"c":46.845,"h":47.05,"l":46.75,"n":773,"o":46.88,"t":"2026-10-14T14:00:00Z","v":42765,"vw":46.89275},{"c":46.957,"h":47.075,"l":46.775,"n":669,"o":46.845,"t":"2026-10-14T14:15:00Z","v":37496,"vw":46.9268},{"c":46.935,"h":46.98,"l":46.77,"n":579,"o":46.88,"t":"2026-10-14T14:30:00Z","v":16192,"vw":46.849867},{"c":46.55,"h":46.89,"l":46.53,"n":534,"o":46.89,"t":"2026-10-14T14:45:00Z","v":21140,"vw":46.726538},{"c":46.49,"h":46.51,"l":46.42,"n":511,"o":46.51,"t":"2026-10-14T15:00:00Z","v":14648,"vw":46.468274},{"c":46.58,"h":46.58,"l":46.41,"n":557,"o":46.48,"t":"2026-10-14T15:15:00Z","v":14685,"vw":46.477796},{"c":46.53,"h":46.6232,"l":46.5,"n":423,"o":46.535,"t":"2026-10-14T15:30:00Z","v":12653,"vw":46.548864},{"c":46.43,"h":46.53,"l":46.37,"n":680,"o":46.505,"t":"2026-10-14T15:45:00Z","v":24331,"vw":46.440679},{"c":46.34,"h":46.56,"l":46.34,"n":921,"o":46.435,"t":"2026-10-14T16:00:00Z","v":44245,"vw":46.456199},{"c":46.1738,"h":46.37,"l":46.14,"n":619,"o":46.34,"t":"2026-10-14T16:15:00Z","v":18130,"vw":46.236837},{"c":46.165,"h":46.2,"l":46.12,"n":489,"o":46.17,"t":"2026-10-14T16:30:00Z","v":16466,"vw":46.161654},{"c":46.09,"h":46.165,"l":46.01,"n":686,"o":46.165,"t":"2026-10-14T16:45:00Z","v":29987,"vw":46.109468},{"c":46.125,"h":46.14,"l":46.03,"n":516,"o":46.0796,"t":"2026-10-14T17:00:00Z","v":12083,"vw":46.087243},{"c":46.095,"h":46.14,"l":46.08,"n":566,"o":46.14,"t":"2026-10-14T17:15:00Z","v":15291,"vw":46.111135},{"c":45.825,"h":46.12,"l":45.825,"n":826,"o":46.095,"t":"2026-10-14T17:30:00Z","v":38236,"vw":45.977938},{"c":45.56,"h":45.825,"l":45.53,"n":703,"o":45.825,"t":"2026-10-14T17:45:00Z","v":24194,"vw":45.678961},{"c":45.68,"h":45.68,"l":45.48,"n":846,"o":45.56,"t":"2026-10-14T18:00:00Z","v":31335,"vw":45.548168},{"c":45.685,"h":45.72,"l":45.65,"n":542,"o":45.65,"t":"2026-10-14T18:15:00Z","v":18341,"vw":45.685675},{"c":45.74,"h":45.74,"l":45.58,"n":787,"o":45.67,"t":"2026-10-14T18:30:00Z","v":25553,"vw":45.640111},{"c":45.58,"h":45.73,"l":45.55,"n":768,"o":45.71,"t":"2026-10-14T18:45:00Z","v":27858,"vw":45.626947},{"c":45.66,"h":45.73,"l":45.56,"n":811,"o":45.58,"t":"2026-10-14T19:00:00Z","v":27791,"vw":45.635476},{"c":45.67,"h":45.69,"l":45.58,"n":968,"o":45.66,"t":"2026-10-14T19:15:00Z","v":36954,"vw":45.63572},{"c":45.78,"h":45.84,"l":45.66,"n":1372,"o":45.69,"t":"2026-10-14T19:30:00Z","v":51427,"vw":45.751715},{"c":45.89,"h":45.89,"l":45.625,"n":3006,"o":45.78,"t":"2026-10-14T19:45:00Z","v":139870,"vw":45.7595},{"c":45.87,"h":45.87,"l":45.87,"n":12,"o":45.87,"t":"2026-10-14T20:00:00Z","v":220309,"vw":45.87},{"c":45.95,"h":45.95,"l":45.95,"n":1,"o":45.95,"t":"2026-10-14T20:45:00Z","v":350,"vw":45.95},{"c":45.95,"h":46.01,"l":45.95,"n":6,"o":45.97,"t":"2026-10-14T21:15:00Z","v":750,"vw":45.974017},{"c":45.87,"h":45.87,"l":45.87,"n":1,"o":45.87,"t":"2026-10-15T11:00:00Z","v":1200,"vw":45.87},{"c":46.26,"h":46.53,"l":46.13,"n":286,"o":46.23,"t":"2026-10-15T13:30:00Z","v":17944,"vw":46.306722},{"c":46.365,"h":46.44,"l":46.2,"n":477,"o":46.21,"t":"2026-10-15T13:45:00Z","v":15175,"vw":46.315396},{"c":46.57,"h":46.595,"l":46.24,"n":578,"o":46.27,"t":"2026-10-15T14:00:00Z","v":21819,"vw":46.46269},{"c":46.29,"h":46.58,"l":46.26,"n":399,"o":46.58,"t":"2026-10-15T14:15:00Z","v":15689,"vw":46.348413},{"c":46.37,"h":46.47,"l":46.26,"n":419,"o":46.31,"t":"2026-10-15T14:30:00Z","v":13251,"vw":46.383348},{"c":46.635,"h":46.635,"l":46.31,"n":533,"o":46.365,"t":"2026-10-15T14:45:00Z","v":15025,"vw":46.424828},{"c":46.7,"h":46.78,"l":46.65,"n":301,"o":46.65,"t":"2026-10-15T15:00:00Z","v":8031,"vw":46.701798},{"c":46.78,"h":46.88,"l":46.69,"n":523,"o":46.69,"t":"2026-10-15T15:15:00Z","v":16489,"vw":46.765032},{"c":46.51,"h":46.775,"l":46.46,"n":464,"o":46.775,"t":"2026-10-15T15:30:00Z","v":12709,"vw":46.600475},{"c":46.455,"h":46.57,"l":46.38,"n":518,"o":46.498942,"t":"2026-10-15T15:45:00Z","v":15177,"vw":46.440935},{"c":46.24,"h":46.42,"l":46.21,"n":464,"o":46.42,"t":"2026-10-15T16:00:00Z","v":25029,"vw":46.29622},{"c":46.33,"h":46.35,"l":46.19,"n":315,"o":46.26,"t":"2026-10-15T16:15:00Z","v":9458,"vw":46.250833},{"c":46.34,"h":46.35,"l":46.28,"n":440,"o":46.32,"t":"2026-10-15T16:30:00Z","v":13762,"vw":46.310235},{"c":46.36,"h":46.36,"l":46.26,"n":465,"o":46.33,"t":"2026-10-15T16:45:00Z","v":12918,"vw":46.314859},{"c":46.29,"h":46.391907,"l":46.29,"n":473,"o":46.355,"t":"2026-10-15T17:00:00Z","v":16781,"vw":46.349298},{"c":46.38,"h":46.4,"l":46.28,"n":397,"o":46.28,"t":"2026-10-15T17:15:00Z","v":13180,"vw":46.338333},{"c":46.58,"h":46.64,"l":46.4,"n":687,"o":46.4,"t":"2026-10-15T17:30:00Z","v":31429,"vw":46.563718},{"c":46.685,"h":46.815,"l":46.54,"n":916,"o":46.56,"t":"2026-10-15T17:45:00Z","v":54725,"vw":46.654209},{"c":46.795,"h":46.81,"l":46.63,"n":661,"o":46.651,"t":"2026-10-15T18:00:00Z","v":30291,"vw":46.735964},{"c":46.79,"h":46.805,"l":46.645,"n":531,"o":46.795,"t":"2026-10-15T18:15:00Z","v":19345,"vw":46.734506},{"c":46.62,"h":46.85,"l":46.6,"n":750,"o":46.7975,"t":"2026-10-15T18:30:00Z","v":37777,"vw":46.763073},{"c":46.725,"h":46.77,"l":46.595,"n":958,"o":46.62,"t":"2026-10-15T18:45:00Z","v":37497,"vw":46.690237},{"c":46.6,"h":46.77,"l":46.6,"n":605,"o":46.735,"t":"2026-10-15T19:00:00Z","v":19862,"vw":46.707162},{"c":46.71,"h":46.73,"l":46.6,"n":871,"o":46.6,"t":"2026-10-15T19:15:00Z","v":26266,"vw":46.676963},{"c":46.76,"h":46.825,"l":46.67,"n":1185,"o":46.7,"t":"2026-10-15T19:30:00Z","v":51232,"vw":46.766935},{"c":46.55,"h":46.78,"l":46.52,"n":3161,"o":46.76,"t":"2026-10-15T19:45:00Z","v":174166,"vw":46.634696},{"c":46.55,"h":46.55,"l":46.55,"n":35,"o":46.55,"t":"2026-10-15T20:00:00Z","v":228938,"vw":46.55},{"c":47.33,"h":47.4899,"l":46.575,"n":185,"o":46.7,"t":"2026-10-16T13:30:00Z","v":14752,"vw":46.789073},{"c":47.69,"h":47.6968,"l":47.25,"n":376,"o":47.25,"t":"2026-10-16T13:45:00Z","v":17626,"vw":47.541576},{"c":47.68,"h":47.835,"l":47.53,"n":1150,"o":47.635,"t":"2026-10-16T14:00:00Z","v":47822,"vw":47.668227},{"c":47.81,"h":47.97,"l":47.635,"n":811,"o":47.73,"t":"2026-10-16T14:15:00Z","v":38699,"vw":47.808377},{"c":47.66,"h":47.9,"l":47.5958,"n":550,"o":47.82,"t":"2026-10-16T14:30:00Z","v":25766,"vw":47.793351},{"c":47.83,"h":47.95,"l":47.6475,"n":565,"o":47.71,"t":"2026-10-16T14:45:00Z","v":33865,"vw":47.771186},{"c":47.515,"h":47.855,"l":47.47,"n":497,"o":47.83,"t":"2026-10-16T15:00:00Z","v":17549,"vw":47.634086},{"c":47.59,"h":47.695,"l":47.49,"n":606,"o":47.49,"t":"2026-10-16T15:15:00Z","v":21384,"vw":47.598419},{"c":46.94,"h":47.635,"l":46.88,"n":574,"o":47.59,"t":"2026-10-16T15:30:00Z","v":22130,"vw":47.333731},{"c":46.655,"h":47.1,"l":46.64,"n":557,"o":46.99,"t":"2026-10-16T15:45:00Z","v":23014,"vw":46.89955},{"c":46.815,"h":46.835,"l":46.6,"n":645,"o":46.655,"t":"2026-10-16T16:00:00Z","v":28084,"vw":46.723414},{"c":46.595,"h":46.815,"l":46.52,"n":681,"o":46.815,"t":"2026-10-16T16:15:00Z","v":28620,"vw":46.669319},{"c":46.68,"h":46.74,"l":46.59,"n":559,"o":46.59,"t":"2026-10-16T16:30:00Z","v":20489,"vw":46.692364},{"c":46.665,"h":46.75,"l":46.5925,"n":504,"o":46.68,"t":"2026-10-16T16:45:00Z","v":15760,"vw":46.681291},{"c":46.55,"h":46.66,"l":46.485,"n":593,"o":46.63,"t":"2026-10-16T17:00:00Z","v":19841,"vw":46.553095},{"c":46.475,"h":46.57,"l":46.35,"n":774,"o":46.55,"t":"2026-10-16T17:15:00Z","v":33466,"vw":46.430587},{"c":46.54,"h":46.66,"l":46.44,"n":677,"o":46.475,"t":"2026-10-16T17:30:00Z","v":26904,"vw":46.514703},{"c":46.42,"h":46.555,"l":46.19,"n":776,"o":46.555,"t":"2026-10-16T17:45:00Z","v":31415,"vw":46.329613},{"c":46.46,"h":46.57,"l":46.39,"n":710,"o":46.42,"t":"2026-10-16T18:00:00Z","v":30133,"vw":46.481833},{"c":46.49,"h":46.62,"l":46.4,"n":717,"o":46.46,"t":"2026-10-16T18:15:00Z","v":27877,"vw":46.48103},{"c":46.54,"h":46.615,"l":46.48,"n":728,"o":46.485,"t":"2026-10-16T18:30:00Z","v":26303,"vw":46.536737},{"c":46.56,"h":46.65,"l":46.4895,"n":810,"o":46.55,"t":"2026-10-16T18:45:00Z","v":32197,"vw":46.559784},{"c":46.56,"h":46.64,"l":46.48,"n":873,"o":46.56,"t":"2026-10-16T19:00:00Z","v":34071,"vw":46.549018},{"c":46.8,"h":46.8,"l":46.56,"n":987,"o":46.5677,"t":"2026-10-16T19:15:00Z","v":37509,"vw":46.657635},{"c":46.835,"h":46.89,"l":46.74,"n":1121,"o":46.825,"t":"2026-10-16T19:30:00Z","v":40722,"vw":46.82929},{"c":47.18,"h":47.23,"l":46.87,"n":3520,"o":46.87,"t":"2026-10-16T19:45:00Z","v":183233,"vw":47.131057},{"c":47.18,"h":47.18,"l":47.18,"n":56,"o":47.18,"t":"2026-10-16T20:00:00Z","v":260030,"vw":47.18},{"c":47.67,"h":47.67,"l":47.67,"n":3,"o":47.67,"t":"2026-10-19T11:00:00Z","v":107,"vw":47.67},{"c":47.4,"h":47.43,"l":47,"n":73,"o":47.25,"t":"2026-10-19T13:30:00Z","v":9764,"vw":47.247927},{"c":47.42,"h":47.45,"l":47.1469,"n":279,"o":47.325,"t":"2026-10-19T13:45:00Z","v":12926,"vw":47.320661},{"c":47.58,"h":47.58,"l":47.31,"n":391,"o":47.35,"t":"2026-10-19T14:00:00Z","v":17956,"vw":47.424497},{"c":47.495,"h":47.72,"l":47.48,"n":476,"o":47.645,"t":"2026-10-19T14:15:00Z","v":31020,"vw":47.62813},{"c":47.4,"h":47.5,"l":47.4,"n":303,"o":47.495,"t":"2026-10-19T14:30:00Z","v":9721,"vw":47.454683},{"c":47.4,"h":47.46,"l":47.35,"n":356,"o":47.45,"t":"2026-10-19T14:45:00Z","v":8241,"vw":47.395447},{"c":47.675,"h":47.6775,"l":47.48,"n":353,"o":47.48,"t":"2026-10-19T15:00:00Z","v":6981,"vw":47.584634},{"c":47.77,"h":47.77,"l":47.65,"n":388,"o":47.71,"t":"2026-10-19T15:15:00Z","v":12861,"vw":47.706069},{"c":47.805,"h":47.84,"l":47.74,"n":314,"o":47.74,"t":"2026-10-19T15:30:00Z","v":8024,"vw":47.804687},{"c":47.84,"h":47.92,"l":47.78,"n":521,"o":47.78,"t":"2026-10-19T15:45:00Z","v":20176,"vw":47.850098},{"c":47.65,"h":47.85,"l":47.64,"n":610,"o":47.85,"t":"2026-10-19T16:00:00Z","v":17610,"vw":47.694264},{"c":47.825,"h":47.84,"l":47.68,"n":353,"o":47.71,"t":"2026-10-19T16:15:00Z","v":9231,"vw":47.77187},{"c":47.74,"h":47.8,"l":47.683,"n":379,"o":47.8,"t":"2026-10-19T16:30:00Z","v":11122,"vw":47.742655},{"c":47.72,"h":47.8,"l":47.7125,"n":393,"o":47.76,"t":"2026-10-19T16:45:00Z","v":11902,"vw":47.756956},{"c":47.715,"h":47.78,"l":47.6909,"n":290,"o":47.75,"t":"2026-10-19T17:00:00Z","v":10505,"vw":47.729703},{"c":47.77,"h":47.78,"l":47.6725,"n":420,"o":47.715,"t":"2026-10-19T17:15:00Z","v":12545,"vw":47.726964},{"c":47.705,"h":47.76,"l":47.64,"n":404,"o":47.76,"t":"2026-10-19T17:30:00Z","v":15617,"vw":47.691558},{"c":47.735,"h":47.75,"l":47.67,"n":516,"o":47.705,"t":"2026-10-19T17:45:00Z","v":14871,"vw":47.720714},{"c":47.63,"h":47.79,"l":47.605,"n":716,"o":47.735,"t":"2026-10-19T18:00:00Z","v":22642,"vw":47.733768},{"c":47.6275,"h":47.68,"l":47.62,"n":513,"o":47.65,"t":"2026-10-19T18:15:00Z","v":13423,"vw":47.660703},{"c":47.535,"h":47.65,"l":47.535,"n":455,"o":47.65,"t":"2026-10-19T18:30:00Z","v":12394,"vw":47.581925},{"c":47.48,"h":47.595,"l":47.44,"n":731,"o":47.58,"t":"2026-10-19T18:45:00Z","v":31801,"vw":47.522647},{"c":47.685,"h":47.72,"l":47.49,"n":613,"o":47.49,"t":"2026-10-19T19:00:00Z","v":18641,"vw":47.581805},{"c":47.65,"h":47.75,"l":47.61,"n":1049,"o":47.65,"t":"2026-10-19T19:15:00Z","v":60630,"vw":47.689698},{"c":47.53,"h":47.66,"l":47.53,"n":977,"o":47.66,"t":"2026-10-19T19:30:00Z","v":28930,"vw":47.584535},{"c":47.52,"h":47.67,"l":47.49,"n":2578,"o":47.51,"t":"2026-10-19T19:45:00Z","v":107966,"vw":47.54404},{"c":47.51,"h":47.51,"l":47.51,"n":33,"o":47.51,"t":"2026-10-19T20:00:00Z","v":186113,"vw":47.51},{"c":48.08,"h":48.08,"l":47.41,"n":128,"o":47.41,"t":"2026-10-20T13:30:00Z","v":14923,"vw":47.689486},{"c":48.325,"h":48.325,"l":47.96,"n":342,"o":47.98,"t":"2026-10-20T13:45:00Z","v":11535,"vw":48.192315},{"c":48.01,"h":48.43,"l":47.96,"n":634,"o":48.43,"t":"2026-10-20T14:00:00Z","v":25051,"vw":48.15216},{"c":48.51,"h":48.525,"l":48.08,"n":539,"o":48.08,"t":"2026-10-20T14:15:00Z","v":16951,"vw":48.335612},{"c":48.655,"h":48.71,"l":48.46,"n":629,"o":48.51,"t":"2026-10-20T14:30:00Z","v":24217,"vw":48.578643},{"c":48.78,"h":48.91,"l":48.63,"n":616,"o":48.655,"t":"2026-10-20T14:45:00Z","v":23155,"vw":48.796007},{"c":48.58,"h":48.8,"l":48.53,"n":665,"o":48.78,"t":"2026-10-20T15:00:00Z","v":19522,"vw":48.746476},{"c":48.5,"h":48.74,"l":48.5,"n":473,"o":48.65,"t":"2026-10-20T15:15:00Z","v":15674,"vw":48.640139},{"c":48.64,"h":48.66,"l":48.43,"n":531,"o":48.48,"t":"2026-10-20T15:30:00Z","v":20297,"vw":48.529334},{"c":48.61,"h":48.685,"l":48.57,"n":394,"o":48.615,"t":"2026-10-20T15:45:00Z","v":11854,"vw":48.630948},{"c":48.58,"h":48.67,"l":48.58,"n":394,"o":48.645,"t":"2026-10-20T16:00:00Z","v":11438,"vw":48.617966},{"c":48.43,"h":48.575,"l":48.34,"n":405,"o":48.575,"t":"2026-10-20T16:15:00Z","v":12530,"vw":48.461964},{"c":48.655,"h":48.67,"l":48.435,"n":458,"o":48.435,"t":"2026-10-20T16:30:00Z","v":18048,"vw":48.585881},{"c":48.485,"h":48.6884,"l":48.48,"n":419,"o":48.62,"t":"2026-10-20T16:45:00Z","v":14495,"vw":48.608894},{"c":48.57,"h":48.5967,"l":48.44,"n":351,"o":48.5,"t":"2026-10-20T17:00:00Z","v":11804,"vw":48.500887},{"c":48.55,"h":48.59,"l":48.45,"n":453,"o":48.57,"t":"2026-10-20T17:15:00Z","v":18018,"vw":48.528959},{"c":48.63,"h":48.6899,"l":48.55,"n":445,"o":48.55,"t":"2026-10-20T17:30:00Z","v":12150,"vw":48.611019},{"c":48.635,"h":48.66,"l":48.6,"n":353,"o":48.625,"t":"2026-10-20T17:45:00Z","v":10062,"vw":48.622327},{"c":48.44,"h":48.66,"l":48.43,"n":574,"o":48.62,"t":"2026-10-20T18:00:00Z","v":31303,"vw":48.590573},{"c":48.34,"h":48.54,"l":48.3,"n":409,"o":48.49,"t":"2026-10-20T18:15:00Z","v":17518,"vw":48.435583},{"c":48.35,"h":48.4074,"l":48.345,"n":324,"o":48.345,"t":"2026-10-20T18:30:00Z","v":11977,"vw":48.371341},{"c":48.295,"h":48.37,"l":48.29,"n":406,"o":48.37,"t":"2026-10-20T18:45:00Z","v":15585,"vw":48.344804},{"c":48.14,"h":48.32,"l":48.09,"n":598,"o":48.295,"t":"2026-10-20T19:00:00Z","v":24567,"vw":48.245024},{"c":48.265,"h":48.32,"l":48.11,"n":580,"o":48.14,"t":"2026-10-20T19:15:00Z","v":23262,"vw":48.208832},{"c":48.31,"h":48.31,"l":48.17,"n":798,"o":48.265,"t":"2026-10-20T19:30:00Z","v":31776,"vw":48.238302},{"c":48.09,"h":48.32,"l":48.06,"n":3051,"o":48.29,"t":"2026-10-20T19:45:00Z","v":128203,"vw":48.148131},{"c":48.1,"h":48.1,"l":48.1,"n":31,"o":48.1,"t":"2026-10-20T20:00:00Z","v":214487,"vw":48.1},{"c":49.06,"h":49.06,"l":49.06,"n":1,"o":49.06,"t":"2026-10-21T12:00:00Z","v":900,"vw":49.06},{"c":48.26,"h":48.28,"l":47.93,"n":114,"o":47.93,"t":"2026-10-21T13:30:00Z","v":8237,"vw":48.150082},{"c":48.32,"h":48.495,"l":48.19,"n":324,"o":48.24,"t":"2026-10-21T13:45:00Z","v":9580,"vw":48.320696},{"c":48.49,"h":48.49,"l":48.17,"n":523,"o":48.29,"t":"2026-10-21T14:00:00Z","v":15527,"vw":48.307497},{"c":48.25,"h":48.44,"l":48.23,"n":507,"o":48.44,"t":"2026-10-21T14:15:00Z","v":18904,"vw":48.360978},{"c":48.35,"h":48.41,"l":48.2451,"n":315,"o":48.2451,"t":"2026-10-21T14:30:00Z","v":12652,"vw":48.337881},{"c":48.46,"h":48.55,"l":48.34,"n":513,"o":48.39,"t":"2026-10-21T14:45:00Z","v":28462,"vw":48.416607},{"c":48.425,"h":48.485,"l":48.39,"n":314,"o":48.43,"t":"2026-10-21T15:00:00Z","v":7857,"vw":48.431231},{"c":48.625,"h":48.625,"l":48.42,"n":349,"o":48.42,"t":"2026-10-21T15:15:00Z","v":8839,"vw":48.507823},{"c":48.73,"h":48.79,"l":48.62,"n":354,"o":48.62,"t":"2026-10-21T15:30:00Z","v":23572,"vw":48.699198},{"c":48.7,"h":48.7301,"l":48.62,"n":260,"o":48.72,"t":"2026-10-21T15:45:00Z","v":8803,"vw":48.712045},{"c":48.67,"h":48.67,"l":48.585,"n":224,"o":48.65,"t":"2026-10-21T16:00:00Z","v":4776,"vw":48.639609},{"c":48.63,"h":48.7,"l":48.6,"n":274,"o":48.68,"t":"2026-10-21T16:15:00Z","v":8150,"vw":48.643081},{"c":48.68,"h":48.81,"l":48.585,"n":530,"o":48.615,"t":"2026-10-21T16:30:00Z","v":14339,"vw":48.671506},{"c":48.67,"h":48.74,"l":48.65,"n":307,"o":48.6501,"t":"2026-10-21T16:45:00Z","v":6189,"vw":48.684809},{"c":48.655,"h":48.665,"l":48.63,"n":201,"o":48.665,"t":"2026-10-21T17:00:00Z","v":6485,"vw":48.654839},{"c":48.74,"h":48.74,"l":48.655,"n":323,"o":48.66,"t":"2026-10-21T17:15:00Z","v":8344,"vw":48.679015},{"c":48.775,"h":48.79,"l":48.74,"n":180,"o":48.745,"t":"2026-10-21T17:30:00Z","v":4405,"vw":48.768378},{"c":48.83,"h":48.85,"l":48.77,"n":362,"o":48.77,"t":"2026-10-21T17:45:00Z","v":13583,"vw":48.816641},{"c":48.91,"h":48.97,"l":48.8,"n":516,"o":48.83,"t":"2026-10-21T18:00:00Z","v":22282,"vw":48.87744},{"c":48.84,"h":48.89,"l":48.79,"n":368,"o":48.88,"t":"2026-10-21T18:15:00Z","v":9528,"vw":48.847391},{"c":48.81,"h":48.82,"l":48.77,"n":359,"o":48.81,"t":"2026-10-21T18:30:00Z","v":11238,"vw":48.81129},{"c":48.5,"h":48.82,"l":48.4053,"n":604,"o":48.82,"t":"2026-10-21T18:45:00Z","v":17062,"vw":48.675934},{"c":48.16,"h":48.485,"l":48.1,"n":692,"o":48.485,"t":"2026-10-21T19:00:00Z","v":18981,"vw":48.236948},{"c":48.385,"h":48.39,"l":48.155,"n":602,"o":48.155,"t":"2026-10-21T19:15:00Z","v":16637,"vw":48.319665},{"c":48.445,"h":48.45,"l":48.34,"n":661,"o":48.41,"t":"2026-10-21T19:30:00Z","v":20554,"vw":48.380481},{"c":48.435,"h":48.565,"l":48.4,"n":2204,"o":48.45,"t":"2026-10-21T19:45:00Z","v":85583,"vw":48.464378},{"c":48.43,"h":48.43,"l":48.43,"n":39,"o":48.43,"t":"2026-10-21T20:00:00Z","v":409762,"vw":48.43},{"c":47.7663,"h":47.7663,"l":47.7663,"n":1,"o":47.7663,"t":"2026-10-21T20:45:00Z","v":200,"vw":47.7663},{"c":48.3988,"h":48.73,"l":48.035,"n":143,"o":48.09,"t":"2026-10-22T13:30:00Z","v":14354,"vw":48.367641},{"c":49,"h":49.08,"l":48.58,"n":166,"o":48.58,"t":"2026-10-22T13:45:00Z","v":9981,"vw":48.922867},{"c":49.18,"h":49.2,"l":48.91,"n":162,"o":49.04,"t":"2026-10-22T14:00:00Z","v":7924,"vw":49.062084},{"c":48.7,"h":49.3,"l":48.7,"n":277,"o":49.26,"t":"2026-10-22T14:15:00Z","v":10205,"vw":49.104772},{"c":48.835,"h":48.89,"l":48.65,"n":178,"o":48.77,"t":"2026-10-22T14:30:00Z","v":10719,"vw":48.748538},{"c":49,"h":49.12,"l":48.83,"n":268,"o":48.9,"t":"2026-10-22T14:45:00Z","v":8522,"vw":48.957866},{"c":48.77,"h":49.05,"l":48.7,"n":283,"o":49.03,"t":"2026-10-22T15:00:00Z","v":9041,"vw":48.861474},{"c":48.85,"h":48.86,"l":48.63,"n":333,"o":48.76,"t":"2026-10-22T15:15:00Z","v":9793,"vw":48.755234},{"c":48.63,"h":48.8,"l":48.63,"n":397,"o":48.8,"t":"2026-10-22T15:30:00Z","v":13710,"vw":48.726172},{"c":48.775,"h":48.775,"l":48.59,"n":352,"o":48.59,"t":"2026-10-22T15:45:00Z","v":10731,"vw":48.695578},{"c":48.75,"h":48.88,"l":48.73,"n":458,"o":48.73,"t":"2026-10-22T16:00:00Z","v":14159,"vw":48.796201},{"c":48.725,"h":48.8699,"l":48.68,"n":339,"o":48.8,"t":"2026-10-22T16:15:00Z","v":11021,"vw":48.765831},{"c":48.55,"h":48.805,"l":48.55,"n":284,"o":48.68,"t":"2026-10-22T16:30:00Z","v":8465,"vw":48.694399},{"c":48.62,"h":48.65,"l":48.44,"n":270,"o":48.54,"t":"2026-10-22T16:45:00Z","v":8239,"vw":48.570221},{"c":48.58,"h":48.72,"l":48.54,"n":340,"o":48.66,"t":"2026-10-22T17:00:00Z","v":12036,"vw":48.642637},{"c":48.56,"h":48.6383,"l":48.51,"n":367,"o":48.595,"t":"2026-10-22T17:15:00Z","v":11241,"vw":48.580618},{"c":48.61,"h":48.66,"l":48.55,"n":310,"o":48.58,"t":"2026-10-22T17:30:00Z","v":9776,"vw":48.596865},{"c":48.51,"h":48.6252,"l":48.49,"n":356,"o":48.6252,"t":"2026-10-22T17:45:00Z","v":13145,"vw":48.553861},{"c":48.5,"h":48.5799,"l":48.37,"n":461,"o":48.49,"t":"2026-10-22T18:00:00Z","v":16175,"vw":48.455419},{"c":48.46,"h":48.575,"l":48.38,"n":439,"o":48.49,"t":"2026-10-22T18:15:00Z","v":11996,"vw":48.496006},{"c":48.395,"h":48.48,"l":48.33,"n":360,"o":48.45,"t":"2026-10-22T18:30:00Z","v":12536,"vw":48.429711},{"c":48.59,"h":48.59,"l":48.42,"n":529,"o":48.42,"t":"2026-10-22T18:45:00Z","v":17891,"vw":48.507466},{"c":48.72,"h":48.755,"l":48.55,"n":612,"o":48.575,"t":"2026-10-22T19:00:00Z","v":21455,"vw":48.650653},{"c":48.695,"h":48.74,"l":48.61,"n":682,"o":48.7,"t":"2026-10-22T19:15:00Z","v":27914,"vw":48.695588},{"c":48.6075,"h":48.7,"l":48.57,"n":867,"o":48.695,"t":"2026-10-22T19:30:00Z","v":33619,"vw":48.648451},{"c":48.91,"h":48.92,"l":48.62,"n":2518,"o":48.62,"t":"2026-10-22T19:45:00Z","v":130834,"vw":48.793292},{"c":48.91,"h":48.91,"l":48.91,"n":22,"o":48.91,"t":"2026-10-22T20:00:00Z","v":169487,"vw":48.91}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.34418830234358444,"strike":61.16233953128311,"iv":0.5690623642921457,"gamma":0.022724071731704813,"theta":-0.02413298372508637,"vega":0.024116558782321863,"rho":0.0034561960904751867,"breakevenPct":25.75450385120978},{"delta":0.15,"premium":0.4627340823970037,"strike":56.5605493133583,"iv":0.45183258426966294,"gamma":0.0369354556803995,"theta":-0.02543171036204744,"vega":0.03173358302122347,"rho":0.00522098353175751,"breakevenPct":16.588189318657353},{"delta":0.2,"premium":0.65,"strike":55,"iv":0.4479,"gamma":0.0453,"theta":-0.0308,"vega":0.0386,"rho":0.00696312070236287,"breakevenPct":13.780413003475777},{"delta":0.25,"premium":0.8569917203311869,"strike":53.85004599816007,"iv":0.43925234590616374,"gamma":0.05183173873045078,"theta":-0.03383587856485741,"vega":0.043199816007359705,"rho":0.008704418336122798,"breakevenPct":11.852459044144886},{"delta":0.3,"premium":1.0639834406623736,"strike":52.70009199632015,"iv":0.43060469181232747,"gamma":0.058363477460901564,"theta":-0.03687175712971481,"vega":0.04779963201471941,"rho":0.010445715969882726,"breakevenPct":9.924505084813996},{"delta":0.35,"premium":1.3014973082099597,"strike":51.80518169582773,"iv":0.42309676985195155,"gamma":0.0625849932705249,"theta":-0.03828936742934051,"vega":0.050295356662180345,"rho":0.012175376588515908,"breakevenPct":8.580410967159457},{"delta":0.4,"premium":1.545440780619112,"strike":50.96399730820996,"iv":0.41582893674293403,"gamma":0.06631985195154778,"theta":-0.03936608344549125,"vega":0.0523478465679677,"rho":0.013902585826238616,"breakevenPct":7.359309116395577},{"delta":0.45,"premium":1.7893842530282638,"strike":50.122812920592196,"iv":0.4085611036339165,"gamma":0.07005471063257065,"theta":-0.04044279946164199,"vega":0.05440033647375505,"rho":0.015629795063961324,"breakevenPct":6.1382072656316975},{"delta":0.5,"premium":2.1770612485276795,"strike":49.371319199057716,"iv":0.414993875147232,"gamma":0.06863851590106007,"theta":-0.04102750294464075,"vega":0.054071319199057714,"rho":0.017275039757816933,"breakevenPct":5.394357897332653},{"delta":0.55,"premium":2.589310954063605,"strike":48.6351590106007,"iv":0.4237689045936396,"gamma":0.0663416961130742,"theta":-0.041528091872791516,"vega":0.05333515901060071,"rho":0.018906271777896673,"breakevenPct":4.732099702850779},{"delta":0.6,"premium":3.0015606595995292,"strike":47.898998822143696,"iv":0.43254393404004715,"gamma":0.06404487632508833,"theta":-0.042028680800942284,"vega":0.0525989988221437,"rho":0.020537503797976413,"breakevenPct":4.069841508368907},{"delta":0.65,"premium":3.4529867256637172,"strike":47.13811630847029,"iv":0.4347233881163085,"gamma":0.061019532237673826,"theta":-0.040910366624525914,"vega":0.05047743362831859,"rho":0.02214101170370624,"breakevenPct":3.4371356248906393},{"delta":0.7,"premium":3.9507743362831853,"strike":46.34797724399495,"iv":0.429097597977244,"gamma":0.05713204804045512,"theta":-0.037876232616940585,"vega":0.04671637168141594,"rho":0.023711710723021983,"breakevenPct":2.8394021269231895},{"delta":0.75,"premium":4.448561946902655,"strike":45.55783817951959,"iv":0.4234718078381795,"gamma":0.05324456384323641,"theta":-0.03484209860935525,"vega":0.04295530973451328,"rho":0.02528240974233773,"breakevenPct":2.241668628955739},{"delta":0.8,"premium":5.105341246290802,"strike":44.63649851632047,"iv":0.42320771513353117,"gamma":0.04772284866468842,"theta":-0.03147863501483679,"vega":0.03829347181008902,"rho":0.02673622323631201,"breakevenPct":1.7007560061567708},{"delta":0.85,"premium":6.143916913946588,"strike":43.40009891196835,"iv":0.4358189910979228,"gamma":0.03827675568743818,"theta":-0.02732433234421365,"vega":0.03146854599406528,"rho":0.027909352441541142,"breakevenPct":1.2962907910753163},{"delta":0.9,"premium":7.201281113331596,"strike":42.1325840081322,"iv":0.4326245658933159,"gamma":0.028283049049843082,"theta":-0.02136763207973536,"vega":0.023628240483813803,"rho":0.02906309237181456,"breakevenPct":0.8666226159554257}],"put":[{"delta":0.1,"premium":0.3902039599653826,"strike":40.50254949956728,"iv":0.5624331914490077,"gamma":0.022720573867135704,"theta":-0.022544974136880277,"vega":0.023998432947177392,"rho":-0.0043373520799821624,"breakevenPct":17.987435003880798},{"delta":0.15,"premium":0.5860315893385982,"strike":42.680157946692994,"iv":0.5100371174728529,"gamma":0.03303050345508391,"theta":-0.02721974333662389,"vega":0.031971964461994073,"rho":-0.006468084928141167,"breakevenPct":13.935542103139648},{"delta":0.2,"premium":0.8328232971372163,"strike":43.91411648568608,"iv":0.500017374136229,"gamma":0.04008874629812439,"theta":-0.03146456071076012,"vega":0.03794432379072064,"rho":-0.00864668842256904,"breakevenPct":11.917208774179368},{"delta":0.25,"premium":1.0809869931140015,"strike":45.114766641162966,"iv":0.4892306044376435,"gamma":0.04698859984697781,"theta":-0.03533771996939557,"vega":0.04361775057383321,"rho":-0.010825857402910255,"breakevenPct":9.969781950421236},{"delta":0.3,"premium":1.3392119357306809,"strike":46.07115531752104,"iv":0.47281897475133894,"gamma":0.05272693190512624,"theta":-0.03648538638102525,"vega":0.04709900535577659,"rho":-0.013009173279949323,"breakevenPct":8.542336164812177},{"delta":0.35,"premium":1.5974368783473603,"strike":47.027543993879114,"iv":0.45640734506503444,"gamma":0.05846526396327467,"theta":-0.037633052792654935,"vega":0.05058026013771997,"rho":-0.01519248915698839,"breakevenPct":7.114890379203118},{"delta":0.4,"premium":1.9276224874371863,"strike":47.897298994974875,"iv":0.44880854271356785,"gamma":0.06171319095477387,"theta":-0.03840659547738693,"vega":0.05269729899497488,"rho":-0.017417873555296465,"breakevenPct":6.0117020904974625},{"delta":0.45,"premium":2.328062185929648,"strike":48.68247487437186,"iv":0.44981356783919596,"gamma":0.06252977386934673,"theta":-0.038814886934673366,"vega":0.05348247487437186,"rho":-0.019684328802432385,"breakevenPct":5.22508139758288},{"delta":0.5,"premium":2.7285018844221103,"strike":49.467650753768844,"iv":0.4508185929648241,"gamma":0.0633463567839196,"theta":-0.039223178391959795,"vega":0.05426765075376885,"rho":-0.021950784049568305,"breakevenPct":4.438460704668296},{"delta":0.55,"premium":3.171847898599066,"strike":50.26851234156104,"iv":0.45070520346897935,"gamma":0.06327705136757839,"theta":-0.0388555703802535,"vega":0.05418779186124083,"rho":-0.02424617584794732,"breakevenPct":3.707494494046253},{"delta":0.6,"premium":3.705537024683122,"strike":51.10240160106738,"iv":0.44823689126084054,"gamma":0.061342428285523685,"theta":-0.0368542361574383,"vega":0.05228652434956638,"rho":-0.02660249616105558,"breakevenPct":3.0937138082513624},{"delta":0.65,"premium":4.239226150767179,"strike":51.93629086057371,"iv":0.4457685790527018,"gamma":0.05940780520346898,"theta":-0.03485290193462308,"vega":0.050385256837891926,"rho":-0.02895881647416384,"breakevenPct":2.4799331224564707},{"delta":0.7,"premium":4.919326923076922,"strike":52.88942307692308,"iv":0.4479007692307692,"gamma":0.05604384615384615,"theta":-0.0325498076923077,"vega":0.047682499999999996,"rho":-0.03142282360316604,"breakevenPct":1.9217007690734897},{"delta":0.75,"premium":5.9049038461538474,"strike":54.09134615384615,"iv":0.4596315384615385,"gamma":0.049697692307692304,"theta":-0.029617115384615384,"vega":0.0433075,"rho":-0.03411151063199634,"breakevenPct":1.4793655536857253},{"delta":0.8,"premium":7.537106446776618,"strike":55.91454272863569,"iv":0.49696056971514263,"gamma":0.04153448275862067,"theta":-0.02754632683658171,"vega":0.03844527736131933,"rho":-0.03730208421831941,"breakevenPct":1.0888646864463807},{"delta":0.85,"premium":11.172788605697146,"strike":59.66266866566716,"iv":0.6136022488755621,"gamma":0.027741379310344844,"theta":-0.028146026986506745,"vega":0.032073463268365826,"rho":-0.04204768336802165,"breakevenPct":0.8589653241259082},{"delta":0.9,"premium":21.541666666666647,"strike":70.13888888888887,"iv":0.9001222222222216,"gamma":0.014138888888888897,"theta":-0.03051666666666664,"vega":0.024216666666666664,"rho":-0.05213663536252205,"breakevenPct":0.6394965810218214}]},"raw":{"call":[{"delta":0.1,"premium":0.34418830234358444,"strike":61.16233953128311,"iv":0.5690623642921457,"gamma":0.022724071731704813,"theta":-0.02413298372508637,"vega":0.024116558782321863,"rho":0.0034561960904751867,"breakevenPct":25.75450385120978},{"delta":0.15,"premium":0.4627340823970037,"strike":56.5605493133583,"iv":0.45183258426966294,"gamma":0.0369354556803995,"theta":-0.02543171036204744,"vega":0.03173358302122347,"rho":0.00522098353175751,"breakevenPct":16.588189318657353},{"delta":0.2,"premium":0.65,"strike":55,"iv":0.4479,"gamma":0.0453,"theta":-0.0308,"vega":0.0386,"rho":0.00696312070236287,"breakevenPct":13.780413003475777},{"delta":0.25,"premium":0.8569917203311869,"strike":53.85004599816007,"iv":0.43925234590616374,"gamma":0.05183173873045078,"theta":-0.03383587856485741,"vega":0.043199816007359705,"rho":0.008704418336122798,"breakevenPct":11.852459044144886},{"delta":0.3,"premium":1.0639834406623736,"strike":52.70009199632015,"iv":0.43060469181232747,"gamma":0.058363477460901564,"theta":-0.03687175712971481,"vega":0.04779963201471941,"rho":0.010445715969882726,"breakevenPct":9.924505084813996},{"delta":0.35,"premium":1.3014973082099597,"strike":51.80518169582773,"iv":0.42309676985195155,"gamma":0.0625849932705249,"theta":-0.03828936742934051,"vega":0.050295356662180345,"rho":0.012175376588515908,"breakevenPct":8.580410967159457},{"delta":0.4,"premium":1.545440780619112,"strike":50.96399730820996,"iv":0.41582893674293403,"gamma":0.06631985195154778,"theta":-0.03936608344549125,"vega":0.0523478465679677,"rho":0.013902585826238616,"breakevenPct":7.359309116395577},{"delta":0.45,"premium":1.7893842530282638,"strike":50.122812920592196,"iv":0.4085611036339165,"gamma":0.07005471063257065,"theta":-0.04044279946164199,"vega":0.05440033647375505,"rho":0.015629795063961324,"breakevenPct":6.1382072656316975},{"delta":0.5,"premium":2.1770612485276795,"strike":49.371319199057716,"iv":0.414993875147232,"gamma":0.06863851590106007,"theta":-0.04102750294464075,"vega":0.054071319199057714,"rho":0.017275039757816933,"breakevenPct":5.394357897332653},{"delta":0.55,"premium":2.589310954063605,"strike":48.6351590106007,"iv":0.4237689045936396,"gamma":0.0663416961130742,"theta":-0.041528091872791516,"vega":0.05333515901060071,"rho":0.018906271777896673,"breakevenPct":4.732099702850779},{"delta":0.6,"premium":3.0015606595995292,"strike":47.898998822143696,"iv":0.43254393404004715,"gamma":0.06404487632508833,"theta":-0.042028680800942284,"vega":0.0525989988221437,"rho":0.020537503797976413,"breakevenPct":4.069841508368907},{"delta":0.65,"premium":3.4529867256637172,"strike":47.13811630847029,"iv":0.4347233881163085,"gamma":0.061019532237673826,"theta":-0.040910366624525914,"vega":0.05047743362831859,"rho":0.02214101170370624,"breakevenPct":3.4371356248906393},{"delta":0.7,"premium":3.9507743362831853,"strike":46.34797724399495,"iv":0.429097597977244,"gamma":0.05713204804045512,"theta":-0.037876232616940585,"vega":0.04671637168141594,"rho":0.023711710723021983,"breakevenPct":2.8394021269231895},{"delta":0.75,"premium":4.448561946902655,"strike":45.55783817951959,"iv":0.4234718078381795,"gamma":0.05324456384323641,"theta":-0.03484209860935525,"vega":0.04295530973451328,"rho":0.02528240974233773,"breakevenPct":2.241668628955739},{"delta":0.8,"premium":5.105341246290802,"strike":44.63649851632047,"iv":0.42320771513353117,"gamma":0.04772284866468842,"theta":-0.03147863501483679,"vega":0.03829347181008902,"rho":0.02673622323631201,"breakevenPct":1.7007560061567708},{"delta":0.85,"premium":6.143916913946588,"strike":43.40009891196835,"iv":0.4358189910979228,"gamma":0.03827675568743818,"theta":-0.02732433234421365,"vega":0.03146854599406528,"rho":0.027909352441541142,"breakevenPct":1.2962907910753163},{"delta":0.9,"premium":7.201281113331596,"strike":42.1325840081322,"iv":0.4326245658933159,"gamma":0.028283049049843082,"theta":-0.02136763207973536,"vega":0.023628240483813803,"rho":0.02906309237181456,"breakevenPct":0.8666226159554257}],"put":[{"delta":0.1,"premium":0.3902039599653826,"strike":40.50254949956728,"iv":0.5624331914490077,"gamma":0.022720573867135704,"theta":-0.022544974136880277,"vega":0.023998432947177392,"rho":-0.0043373520799821624,"breakevenPct":17.987435003880798},{"delta":0.15,"premium":0.5860315893385982,"strike":42.680157946692994,"iv":0.5100371174728529,"gamma":0.03303050345508391,"theta":-0.02721974333662389,"vega":0.031971964461994073,"rho":-0.006468084928141167,"breakevenPct":13.935542103139648},{"delta":0.2,"premium":0.8328232971372163,"strike":43.91411648568608,"iv":0.500017374136229,"gamma":0.04008874629812439,"theta":-0.03146456071076012,"vega":0.03794432379072064,"rho":-0.00864668842256904,"breakevenPct":11.917208774179368},{"delta":0.25,"premium":1.0809869931140015,"strike":45.114766641162966,"iv":0.4892306044376435,"gamma":0.04698859984697781,"theta":-0.03533771996939557,"vega":0.04361775057383321,"rho":-0.010825857402910255,"breakevenPct":9.969781950421236},{"delta":0.3,"premium":1.3392119357306809,"strike":46.07115531752104,"iv":0.47281897475133894,"gamma":0.05272693190512624,"theta":-0.03648538638102525,"vega":0.04709900535577659,"rho":-0.013009173279949323,"breakevenPct":8.542336164812177},{"delta":0.35,"premium":1.5974368783473603,"strike":47.027543993879114,"iv":0.45640734506503444,"gamma":0.05846526396327467,"theta":-0.037633052792654935,"vega":0.05058026013771997,"rho":-0.01519248915698839,"breakevenPct":7.114890379203118},{"delta":0.4,"premium":1.9276224874371863,"strike":47.897298994974875,"iv":0.44880854271356785,"gamma":0.06171319095477387,"theta":-0.03840659547738693,"vega":0.05269729899497488,"rho":-0.017417873555296465,"breakevenPct":6.0117020904974625},{"delta":0.45,"premium":2.328062185929648,"strike":48.68247487437186,"iv":0.44981356783919596,"gamma":0.06252977386934673,"theta":-0.038814886934673366,"vega":0.05348247487437186,"rho":-0.019684328802432385,"breakevenPct":5.22508139758288},{"delta":0.5,"premium":2.7285018844221103,"strike":49.467650753768844,"iv":0.4508185929648241,"gamma":0.0633463567839196,"theta":-0.039223178391959795,"vega":0.05426765075376885,"rho":-0.021950784049568305,"breakevenPct":4.438460704668296},{"delta":0.55,"premium":3.171847898599066,"strike":50.26851234156104,"iv":0.45070520346897935,"gamma":0.06327705136757839,"theta":-0.0388555703802535,"vega":0.05418779186124083,"rho":-0.02424617584794732,"breakevenPct":3.707494494046253},{"delta":0.6,"premium":3.705537024683122,"strike":51.10240160106738,"iv":0.44823689126084054,"gamma":0.061342428285523685,"theta":-0.0368542361574383,"vega":0.05228652434956638,"rho":-0.02660249616105558,"breakevenPct":3.0937138082513624},{"delta":0.65,"premium":4.239226150767179,"strike":51.93629086057371,"iv":0.4457685790527018,"gamma":0.05940780520346898,"theta":-0.03485290193462308,"vega":0.050385256837891926,"rho":-0.02895881647416384,"breakevenPct":2.4799331224564707},{"delta":0.7,"premium":4.919326923076922,"strike":52.88942307692308,"iv":0.4479007692307692,"gamma":0.05604384615384615,"theta":-0.0325498076923077,"vega":0.047682499999999996,"rho":-0.03142282360316604,"breakevenPct":1.9217007690734897},{"delta":0.75,"premium":5.9049038461538474,"strike":54.09134615384615,"iv":0.4596315384615385,"gamma":0.049697692307692304,"theta":-0.029617115384615384,"vega":0.0433075,"rho":-0.03411151063199634,"breakevenPct":1.4793655536857253},{"delta":0.8,"premium":7.537106446776618,"strike":55.91454272863569,"iv":0.49696056971514263,"gamma":0.04153448275862067,"theta":-0.02754632683658171,"vega":0.03844527736131933,"rho":-0.03730208421831941,"breakevenPct":1.0888646864463807},{"delta":0.85,"premium":11.172788605697146,"strike":59.66266866566716,"iv":0.6136022488755621,"gamma":0.027741379310344844,"theta":-0.028146026986506745,"vega":0.032073463268365826,"rho":-0.04204768336802165,"breakevenPct":0.8589653241259082},{"delta":0.9,"premium":21.541666666666647,"strike":70.13888888888887,"iv":0.9001222222222216,"gamma":0.014138888888888897,"theta":-0.03051666666666664,"vega":0.024216666666666664,"rho":-0.05213663536252205,"breakevenPct":0.6394965810218214}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}