{"symbol":"HNI","url":"https://intraalpha.com/companies/HNI","capturedAt":"2026-10-23T12:50:12.987Z","state":"partial","quote":{"symbol":"HNI","last_price":48.21,"prev_close":45.06,"regular_close":48.21,"change":3.15,"change_pct":6.9907,"regular_change":3.15,"regular_change_pct":6.9907,"extended_change":0,"extended_change_pct":0,"bid":44.5,"ask":49,"bid_size":100,"ask_size":200,"volume":546301,"vwap":47.633294,"open":44.92,"high":48.33,"low":44.91,"close":48.21,"trade_count":10379,"last_trade_at":"2026-10-22T23:00:00.003442354Z","last_quote_at":"2026-10-23T12:06:07.041073083Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T08:50:04.347058131-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.675Z","bars":[{"c":47.37,"h":47.37,"l":47.23,"n":9,"o":47.23,"t":"2026-10-16T13:30:00Z","v":9886,"vw":47.241407},{"c":47.71,"h":47.71,"l":47.335,"n":27,"o":47.335,"t":"2026-10-16T13:35:00Z","v":2335,"vw":47.663182},{"c":48.045,"h":48.045,"l":47.725,"n":72,"o":47.725,"t":"2026-10-16T13:40:00Z","v":28692,"vw":47.76945},{"c":48.11,"h":48.27,"l":48.11,"n":49,"o":48.27,"t":"2026-10-16T13:45:00Z","v":2580,"vw":48.125244},{"c":48.27,"h":48.27,"l":48.24,"n":8,"o":48.25,"t":"2026-10-16T13:50:00Z","v":400,"vw":48.253333},{"c":48.31,"h":48.31,"l":48.27,"n":77,"o":48.3,"t":"2026-10-16T13:55:00Z","v":3461,"vw":48.289724},{"c":48.16,"h":48.48,"l":48.16,"n":89,"o":48.21,"t":"2026-10-16T14:00:00Z","v":8258,"vw":48.256746},{"c":47.9,"h":48.15,"l":47.9,"n":105,"o":48.15,"t":"2026-10-16T14:05:00Z","v":4177,"vw":48.008583},{"c":47.89,"h":47.925,"l":47.89,"n":24,"o":47.925,"t":"2026-10-16T14:10:00Z","v":820,"vw":47.913},{"c":47.94,"h":47.94,"l":47.89,"n":24,"o":47.89,"t":"2026-10-16T14:15:00Z","v":689,"vw":47.906667},{"c":48.03,"h":48.045,"l":47.847,"n":51,"o":47.847,"t":"2026-10-16T14:20:00Z","v":3116,"vw":47.918659},{"c":48.02,"h":48.02,"l":48,"n":19,"o":48.01,"t":"2026-10-16T14:25:00Z","v":948,"vw":48.00875},{"c":48.025,"h":48.04,"l":47.94,"n":102,"o":47.95,"t":"2026-10-16T14:30:00Z","v":6079,"vw":47.999897},{"c":48.02,"h":48.02,"l":48.02,"n":3,"o":48.02,"t":"2026-10-16T14:35:00Z","v":227,"vw":48.02},{"c":47.87,"h":47.94,"l":47.87,"n":59,"o":47.93,"t":"2026-10-16T14:40:00Z","v":2435,"vw":47.905},{"c":47.815,"h":47.815,"l":47.815,"n":3,"o":47.815,"t":"2026-10-16T14:45:00Z","v":288,"vw":47.815},{"c":47.925,"h":47.96,"l":47.86,"n":67,"o":47.89,"t":"2026-10-16T14:50:00Z","v":4993,"vw":47.910723},{"c":48,"h":48.05,"l":47.98,"n":36,"o":47.98,"t":"2026-10-16T14:55:00Z","v":1742,"vw":48},{"c":47.93,"h":48.11,"l":47.92,"n":199,"o":48.04,"t":"2026-10-16T15:00:00Z","v":10535,"vw":47.991377},{"c":47.985,"h":48.035,"l":47.97,"n":41,"o":48.035,"t":"2026-10-16T15:05:00Z","v":1353,"vw":47.983333},{"c":48.06,"h":48.125,"l":48.005,"n":378,"o":48.005,"t":"2026-10-16T15:10:00Z","v":19366,"vw":48.054393},{"c":47.975,"h":48.02,"l":47.975,"n":71,"o":48.02,"t":"2026-10-16T15:15:00Z","v":1382,"vw":47.9975},{"c":47.91,"h":48.025,"l":47.91,"n":62,"o":48.025,"t":"2026-10-16T15:20:00Z","v":1829,"vw":47.948125},{"c":47.97,"h":47.98,"l":47.9628,"n":47,"o":47.9628,"t":"2026-10-16T15:25:00Z","v":2458,"vw":47.971096},{"c":47.75,"h":47.92,"l":47.75,"n":133,"o":47.92,"t":"2026-10-16T15:30:00Z","v":4933,"vw":47.809938},{"c":47.643,"h":47.775,"l":47.62,"n":104,"o":47.734,"t":"2026-10-16T15:35:00Z","v":3748,"vw":47.700666},{"c":47.41,"h":47.59,"l":47.41,"n":42,"o":47.59,"t":"2026-10-16T15:40:00Z","v":1354,"vw":47.536625},{"c":47.535,"h":47.56,"l":47.48,"n":60,"o":47.48,"t":"2026-10-16T15:45:00Z","v":2831,"vw":47.506579},{"c":47.64,"h":47.64,"l":47.525,"n":56,"o":47.535,"t":"2026-10-16T15:50:00Z","v":1648,"vw":47.549123},{"c":47.43,"h":47.67,"l":47.43,"n":121,"o":47.61,"t":"2026-10-16T15:55:00Z","v":4819,"vw":47.538797},{"c":47.41,"h":47.45,"l":47.37,"n":47,"o":47.45,"t":"2026-10-16T16:00:00Z","v":1613,"vw":47.401949},{"c":47.48,"h":47.48,"l":47.405,"n":30,"o":47.47,"t":"2026-10-16T16:05:00Z","v":1395,"vw":47.464095},{"c":47.35,"h":47.49,"l":47.34,"n":136,"o":47.48,"t":"2026-10-16T16:10:00Z","v":7542,"vw":47.39117},{"c":47.35,"h":47.42,"l":47.28,"n":55,"o":47.38,"t":"2026-10-16T16:15:00Z","v":1773,"vw":47.349095},{"c":47.37,"h":47.37,"l":47.36,"n":35,"o":47.36,"t":"2026-10-16T16:20:00Z","v":857,"vw":47.363848},{"c":47.31,"h":47.35,"l":47.31,"n":62,"o":47.34,"t":"2026-10-16T16:25:00Z","v":2684,"vw":47.34},{"c":47.26,"h":47.27,"l":47.26,"n":64,"o":47.26,"t":"2026-10-16T16:30:00Z","v":1955,"vw":47.261429},{"c":47.25,"h":47.25,"l":47.25,"n":14,"o":47.25,"t":"2026-10-16T16:35:00Z","v":527,"vw":47.25},{"c":47.225,"h":47.23,"l":47.225,"n":45,"o":47.23,"t":"2026-10-16T16:40:00Z","v":1005,"vw":47.226667},{"c":47.1,"h":47.23,"l":47.1,"n":203,"o":47.19,"t":"2026-10-16T16:45:00Z","v":6795,"vw":47.186124},{"c":47.1,"h":47.1,"l":47.09,"n":57,"o":47.1,"t":"2026-10-16T16:55:00Z","v":1315,"vw":47.097658},{"c":47.04,"h":47.05,"l":47.04,"n":63,"o":47.05,"t":"2026-10-16T17:00:00Z","v":1622,"vw":47.041869},{"c":46.94,"h":47.02,"l":46.94,"n":58,"o":47.02,"t":"2026-10-16T17:05:00Z","v":1603,"vw":46.968},{"c":47.02,"h":47.02,"l":46.98,"n":44,"o":46.99,"t":"2026-10-16T17:10:00Z","v":1632,"vw":46.998377},{"c":47.005,"h":47.07,"l":47.005,"n":24,"o":47.07,"t":"2026-10-16T17:20:00Z","v":761,"vw":47.019706},{"c":47.08,"h":47.08,"l":47.05,"n":58,"o":47.07,"t":"2026-10-16T17:25:00Z","v":1623,"vw":47.072212},{"c":47.045,"h":47.045,"l":46.99,"n":93,"o":47.01,"t":"2026-10-16T17:30:00Z","v":7468,"vw":47.029922},{"c":47.09,"h":47.1,"l":47.09,"n":36,"o":47.1,"t":"2026-10-16T17:35:00Z","v":849,"vw":47.093003},{"c":47.08,"h":47.11,"l":47.08,"n":90,"o":47.1,"t":"2026-10-16T17:40:00Z","v":3321,"vw":47.094543},{"c":47.115,"h":47.18,"l":47.115,"n":17,"o":47.12,"t":"2026-10-16T17:45:00Z","v":725,"vw":47.132847},{"c":46.97,"h":47.04,"l":46.97,"n":157,"o":47.04,"t":"2026-10-16T17:50:00Z","v":5514,"vw":47.003984},{"c":46.865,"h":46.91,"l":46.865,"n":61,"o":46.91,"t":"2026-10-16T17:55:00Z","v":1643,"vw":46.890909},{"c":46.785,"h":46.85,"l":46.785,"n":58,"o":46.82,"t":"2026-10-16T18:00:00Z","v":1840,"vw":46.81859},{"c":46.85,"h":46.85,"l":46.785,"n":70,"o":46.825,"t":"2026-10-16T18:05:00Z","v":2149,"vw":46.826667},{"c":46.89,"h":46.91,"l":46.85,"n":51,"o":46.91,"t":"2026-10-16T18:10:00Z","v":1270,"vw":46.882258},{"c":46.87,"h":46.88,"l":46.84,"n":22,"o":46.84,"t":"2026-10-16T18:15:00Z","v":959,"vw":46.851667},{"c":46.84,"h":46.84,"l":46.8,"n":73,"o":46.8,"t":"2026-10-16T18:20:00Z","v":3665,"vw":46.821917},{"c":46.82,"h":46.82,"l":46.815,"n":58,"o":46.82,"t":"2026-10-16T18:25:00Z","v":1768,"vw":46.8175},{"c":46.85,"h":46.85,"l":46.81,"n":68,"o":46.82,"t":"2026-10-16T18:35:00Z","v":1463,"vw":46.830741},{"c":46.82,"h":46.86,"l":46.82,"n":68,"o":46.86,"t":"2026-10-16T18:40:00Z","v":2741,"vw":46.839086},{"c":46.9,"h":46.92,"l":46.81,"n":97,"o":46.835,"t":"2026-10-16T18:45:00Z","v":4465,"vw":46.841659},{"c":46.93,"h":46.93,"l":46.93,"n":5,"o":46.93,"t":"2026-10-16T18:50:00Z","v":145,"vw":46.93},{"c":46.945,"h":46.98,"l":46.895,"n":468,"o":46.895,"t":"2026-10-16T18:55:00Z","v":26994,"vw":46.935889},{"c":46.925,"h":47,"l":46.9,"n":63,"o":46.95,"t":"2026-10-16T19:00:00Z","v":4101,"vw":46.926222},{"c":46.88,"h":47.01,"l":46.875,"n":177,"o":46.925,"t":"2026-10-16T19:05:00Z","v":14840,"vw":46.916834},{"c":46.93,"h":46.95,"l":46.895,"n":72,"o":46.895,"t":"2026-10-16T19:10:00Z","v":3369,"vw":46.922473},{"c":46.85,"h":46.945,"l":46.815,"n":120,"o":46.945,"t":"2026-10-16T19:15:00Z","v":4384,"vw":46.898387},{"c":46.86,"h":46.91,"l":46.855,"n":84,"o":46.89,"t":"2026-10-16T19:20:00Z","v":3178,"vw":46.874218},{"c":46.785,"h":46.86,"l":46.775,"n":155,"o":46.85,"t":"2026-10-16T19:25:00Z","v":5279,"vw":46.811466},{"c":46.79,"h":46.83,"l":46.79,"n":80,"o":46.8,"t":"2026-10-16T19:30:00Z","v":2111,"vw":46.814097},{"c":46.825,"h":46.86,"l":46.755,"n":234,"o":46.825,"t":"2026-10-16T19:35:00Z","v":8976,"vw":46.802558},{"c":46.81,"h":46.83,"l":46.79,"n":268,"o":46.83,"t":"2026-10-16T19:40:00Z","v":10387,"vw":46.81112},{"c":46.85,"h":46.85,"l":46.76,"n":380,"o":46.815,"t":"2026-10-16T19:45:00Z","v":25144,"vw":46.802739},{"c":46.8,"h":46.885,"l":46.73,"n":458,"o":46.77,"t":"2026-10-16T19:50:00Z","v":28618,"vw":46.789522},{"c":46.84,"h":46.9,"l":46.75,"n":1551,"o":46.825,"t":"2026-10-16T19:55:00Z","v":93038,"vw":46.815815},{"c":46.86,"h":46.86,"l":46.86,"n":24,"o":46.86,"t":"2026-10-16T20:00:00Z","v":154525,"vw":46.86},{"c":47.01,"h":47.01,"l":47,"n":5,"o":47,"t":"2026-10-19T08:15:00Z","v":803,"vw":47.005},{"c":47.0275,"h":47.52,"l":46.98,"n":26,"o":47.16,"t":"2026-10-19T13:30:00Z","v":2638,"vw":47.143687},{"c":46.77,"h":46.88,"l":46.77,"n":29,"o":46.88,"t":"2026-10-19T13:40:00Z","v":942,"vw":46.799209},{"c":46.77,"h":46.778,"l":46.77,"n":7,"o":46.778,"t":"2026-10-19T13:45:00Z","v":939,"vw":46.776992},{"c":46.77,"h":46.77,"l":46.77,"n":5,"o":46.77,"t":"2026-10-19T13:50:00Z","v":321,"vw":46.77},{"c":46.5,"h":46.77,"l":46.5,"n":9,"o":46.77,"t":"2026-10-19T13:55:00Z","v":698,"vw":46.725},{"c":47.085,"h":47.085,"l":46.895,"n":43,"o":46.895,"t":"2026-10-19T14:05:00Z","v":1214,"vw":46.994473},{"c":47.025,"h":47.04,"l":47.025,"n":11,"o":47.04,"t":"2026-10-19T14:10:00Z","v":396,"vw":47.031637},{"c":47.11,"h":47.14,"l":46.97,"n":175,"o":47.04,"t":"2026-10-19T14:15:00Z","v":9546,"vw":47.062728},{"c":46.75,"h":46.99,"l":46.75,"n":60,"o":46.99,"t":"2026-10-19T14:20:00Z","v":3295,"vw":46.931506},{"c":46.905,"h":46.905,"l":46.82,"n":15,"o":46.82,"t":"2026-10-19T14:25:00Z","v":793,"vw":46.867591},{"c":46.72,"h":46.89,"l":46.72,"n":45,"o":46.78,"t":"2026-10-19T14:30:00Z","v":1859,"vw":46.78125},{"c":46.62,"h":46.77,"l":46.615,"n":22,"o":46.77,"t":"2026-10-19T14:35:00Z","v":763,"vw":46.659062},{"c":46.8,"h":46.8,"l":46.75,"n":55,"o":46.75,"t":"2026-10-19T14:40:00Z","v":1110,"vw":46.7775},{"c":46.87,"h":46.88,"l":46.87,"n":17,"o":46.88,"t":"2026-10-19T14:45:00Z","v":535,"vw":46.876667},{"c":46.875,"h":46.9,"l":46.865,"n":21,"o":46.865,"t":"2026-10-19T14:50:00Z","v":495,"vw":46.87875},{"c":46.92,"h":46.92,"l":46.92,"n":5,"o":46.92,"t":"2026-10-19T14:55:00Z","v":127,"vw":46.92},{"c":46.99,"h":46.99,"l":46.99,"n":8,"o":46.99,"t":"2026-10-19T15:00:00Z","v":183,"vw":46.99},{"c":47.025,"h":47.025,"l":46.97,"n":87,"o":46.97,"t":"2026-10-19T15:05:00Z","v":1491,"vw":47.004957},{"c":47.105,"h":47.11,"l":47.08,"n":73,"o":47.1,"t":"2026-10-19T15:10:00Z","v":3342,"vw":47.1026},{"c":46.97,"h":47.19,"l":46.95,"n":212,"o":47.105,"t":"2026-10-19T15:15:00Z","v":13113,"vw":47.011713},{"c":46.995,"h":47.03,"l":46.92,"n":58,"o":46.97,"t":"2026-10-19T15:20:00Z","v":2161,"vw":46.972364},{"c":47.02,"h":47.02,"l":46.975,"n":49,"o":46.975,"t":"2026-10-19T15:25:00Z","v":4806,"vw":46.97932},{"c":46.94,"h":47.02,"l":46.94,"n":58,"o":47.02,"t":"2026-10-19T15:30:00Z","v":2294,"vw":46.989231},{"c":46.98,"h":46.98,"l":46.98,"n":10,"o":46.98,"t":"2026-10-19T15:35:00Z","v":178,"vw":46.98},{"c":46.995,"h":47.03,"l":46.995,"n":58,"o":47.02,"t":"2026-10-19T15:40:00Z","v":1592,"vw":47.01},{"c":46.98,"h":46.995,"l":46.96,"n":78,"o":46.995,"t":"2026-10-19T15:45:00Z","v":3594,"vw":46.971876},{"c":46.97,"h":46.99,"l":46.965,"n":76,"o":46.99,"t":"2026-10-19T15:50:00Z","v":2096,"vw":46.971625},{"c":46.93,"h":46.965,"l":46.93,"n":78,"o":46.94,"t":"2026-10-19T15:55:00Z","v":2159,"vw":46.94875},{"c":46.855,"h":46.93,"l":46.84,"n":135,"o":46.93,"t":"2026-10-19T16:00:00Z","v":3822,"vw":46.880732},{"c":46.82,"h":46.82,"l":46.82,"n":15,"o":46.82,"t":"2026-10-19T16:05:00Z","v":419,"vw":46.82},{"c":46.855,"h":46.89,"l":46.855,"n":16,"o":46.89,"t":"2026-10-19T16:10:00Z","v":453,"vw":46.8725},{"c":46.84,"h":46.84,"l":46.84,"n":26,"o":46.84,"t":"2026-10-19T16:15:00Z","v":825,"vw":46.84},{"c":46.83,"h":46.86,"l":46.815,"n":60,"o":46.84,"t":"2026-10-19T16:20:00Z","v":1379,"vw":46.8329},{"c":46.825,"h":46.85,"l":46.825,"n":16,"o":46.85,"t":"2026-10-19T16:25:00Z","v":497,"vw":46.833333},{"c":46.82,"h":46.82,"l":46.78,"n":113,"o":46.8,"t":"2026-10-19T16:30:00Z","v":4300,"vw":46.8},{"c":46.8,"h":46.8,"l":46.8,"n":8,"o":46.8,"t":"2026-10-19T16:35:00Z","v":231,"vw":46.8},{"c":46.82,"h":46.82,"l":46.795,"n":34,"o":46.81,"t":"2026-10-19T16:40:00Z","v":641,"vw":46.808333},{"c":46.77,"h":46.795,"l":46.74,"n":114,"o":46.795,"t":"2026-10-19T16:45:00Z","v":4473,"vw":46.762409},{"c":46.79,"h":46.79,"l":46.79,"n":24,"o":46.79,"t":"2026-10-19T16:50:00Z","v":518,"vw":46.79},{"c":46.69,"h":46.775,"l":46.69,"n":143,"o":46.775,"t":"2026-10-19T17:00:00Z","v":4132,"vw":46.73125},{"c":46.6,"h":46.65,"l":46.6,"n":42,"o":46.65,"t":"2026-10-19T17:05:00Z","v":1008,"vw":46.626667},{"c":46.625,"h":46.64,"l":46.61,"n":52,"o":46.61,"t":"2026-10-19T17:10:00Z","v":1768,"vw":46.626575},{"c":46.65,"h":46.65,"l":46.555,"n":99,"o":46.63,"t":"2026-10-19T17:15:00Z","v":4096,"vw":46.594222},{"c":46.67,"h":46.67,"l":46.67,"n":6,"o":46.67,"t":"2026-10-19T17:25:00Z","v":119,"vw":46.67},{"c":46.66,"h":46.66,"l":46.66,"n":6,"o":46.66,"t":"2026-10-19T17:30:00Z","v":141,"vw":46.66},{"c":46.66,"h":46.66,"l":46.55,"n":173,"o":46.62,"t":"2026-10-19T17:35:00Z","v":5964,"vw":46.583971},{"c":46.73,"h":46.73,"l":46.68,"n":43,"o":46.68,"t":"2026-10-19T17:40:00Z","v":810,"vw":46.705},{"c":46.71,"h":46.71,"l":46.66,"n":51,"o":46.67,"t":"2026-10-19T17:45:00Z","v":1613,"vw":46.672076},{"c":46.75,"h":46.75,"l":46.67,"n":31,"o":46.67,"t":"2026-10-19T17:50:00Z","v":1199,"vw":46.695678},{"c":46.55,"h":46.72,"l":46.55,"n":115,"o":46.72,"t":"2026-10-19T18:00:00Z","v":4194,"vw":46.649546},{"c":46.585,"h":46.6,"l":46.58,"n":22,"o":46.58,"t":"2026-10-19T18:05:00Z","v":979,"vw":46.5925},{"c":46.62,"h":46.62,"l":46.61,"n":21,"o":46.61,"t":"2026-10-19T18:10:00Z","v":451,"vw":46.615},{"c":46.53,"h":46.6,"l":46.44,"n":176,"o":46.59,"t":"2026-10-19T18:15:00Z","v":6627,"vw":46.531094},{"c":46.52,"h":46.52,"l":46.52,"n":6,"o":46.52,"t":"2026-10-19T18:20:00Z","v":237,"vw":46.52},{"c":46.51,"h":46.515,"l":46.48,"n":45,"o":46.51,"t":"2026-10-19T18:25:00Z","v":1903,"vw":46.49377},{"c":46.5,"h":46.51,"l":46.5,"n":38,"o":46.51,"t":"2026-10-19T18:30:00Z","v":999,"vw":46.506814},{"c":46.5,"h":46.5,"l":46.48,"n":25,"o":46.48,"t":"2026-10-19T18:35:00Z","v":728,"vw":46.487813},{"c":46.42,"h":46.485,"l":46.42,"n":102,"o":46.485,"t":"2026-10-19T18:40:00Z","v":3992,"vw":46.451178},{"c":46.345,"h":46.41,"l":46.32,"n":131,"o":46.41,"t":"2026-10-19T18:45:00Z","v":4250,"vw":46.375263},{"c":46.24,"h":46.28,"l":46.24,"n":63,"o":46.28,"t":"2026-10-19T18:50:00Z","v":2184,"vw":46.267284},{"c":46.225,"h":46.25,"l":46.21,"n":83,"o":46.22,"t":"2026-10-19T18:55:00Z","v":4076,"vw":46.226379},{"c":46.31,"h":46.31,"l":46.21,"n":128,"o":46.26,"t":"2026-10-19T19:00:00Z","v":6265,"vw":46.251077},{"c":46.34,"h":46.34,"l":46.32,"n":44,"o":46.32,"t":"2026-10-19T19:05:00Z","v":1119,"vw":46.328333},{"c":46.315,"h":46.315,"l":46.28,"n":57,"o":46.28,"t":"2026-10-19T19:10:00Z","v":1536,"vw":46.305},{"c":46.345,"h":46.35,"l":46.315,"n":77,"o":46.315,"t":"2026-10-19T19:15:00Z","v":1786,"vw":46.331129},{"c":46.355,"h":46.355,"l":46.345,"n":93,"o":46.345,"t":"2026-10-19T19:20:00Z","v":2495,"vw":46.348334},{"c":46.3,"h":46.3551,"l":46.29,"n":152,"o":46.3551,"t":"2026-10-19T19:25:00Z","v":6625,"vw":46.320877},{"c":46.3,"h":46.34,"l":46.28,"n":172,"o":46.28,"t":"2026-10-19T19:30:00Z","v":6774,"vw":46.312429},{"c":46.315,"h":46.315,"l":46.315,"n":33,"o":46.315,"t":"2026-10-19T19:35:00Z","v":1043,"vw":46.315},{"c":46.305,"h":46.37,"l":46.29,"n":198,"o":46.32,"t":"2026-10-19T19:40:00Z","v":8273,"vw":46.320783},{"c":46.305,"h":46.37,"l":46.27,"n":290,"o":46.31,"t":"2026-10-19T19:45:00Z","v":10815,"vw":46.310059},{"c":46.25,"h":46.3,"l":46.16,"n":305,"o":46.3,"t":"2026-10-19T19:50:00Z","v":13468,"vw":46.225482},{"c":46.08,"h":46.23,"l":46.05,"n":1036,"o":46.22,"t":"2026-10-19T19:55:00Z","v":49478,"vw":46.124892},{"c":46.08,"h":46.17,"l":46.08,"n":32,"o":46.17,"t":"2026-10-19T20:00:00Z","v":102007,"vw":46.080296},{"c":46.08,"h":46.08,"l":46.08,"n":1,"o":46.08,"t":"2026-10-20T11:30:00Z","v":100,"vw":46.08},{"c":45.75,"h":45.75,"l":45.75,"n":6,"o":45.75,"t":"2026-10-20T12:05:00Z","v":5099,"vw":45.75},{"c":46.095,"h":46.428,"l":45.86,"n":55,"o":46.26,"t":"2026-10-20T13:30:00Z","v":18115,"vw":46.175241},{"c":45.93,"h":46.388,"l":45.5501,"n":83,"o":46.095,"t":"2026-10-20T13:35:00Z","v":15645,"vw":45.864757},{"c":45.29,"h":46.555,"l":45.0328,"n":419,"o":46.13,"t":"2026-10-20T13:40:00Z","v":38541,"vw":45.838859},{"c":45.373,"h":45.69,"l":45.31,"n":58,"o":45.31,"t":"2026-10-20T13:45:00Z","v":6345,"vw":45.506127},{"c":45.488,"h":45.56,"l":45.12,"n":60,"o":45.37,"t":"2026-10-20T13:50:00Z","v":5771,"vw":45.416859},{"c":45.553,"h":45.553,"l":45.475,"n":62,"o":45.488,"t":"2026-10-20T13:55:00Z","v":5362,"vw":45.529002},{"c":45.35,"h":45.82,"l":45.29,"n":188,"o":45.65,"t":"2026-10-20T14:00:00Z","v":26946,"vw":45.517506},{"c":45.3,"h":45.4475,"l":45.3,"n":41,"o":45.35,"t":"2026-10-20T14:05:00Z","v":1958,"vw":45.34975},{"c":45.03,"h":45.32,"l":45.03,"n":130,"o":45.31,"t":"2026-10-20T14:10:00Z","v":6148,"vw":45.143713},{"c":45.28,"h":45.28,"l":45.03,"n":167,"o":45.07,"t":"2026-10-20T14:15:00Z","v":10524,"vw":45.163511},{"c":45.52,"h":45.6,"l":45.33,"n":109,"o":45.33,"t":"2026-10-20T14:20:00Z","v":5074,"vw":45.493514},{"c":45.46,"h":45.58,"l":45.43,"n":66,"o":45.43,"t":"2026-10-20T14:25:00Z","v":2762,"vw":45.479795},{"c":46.01,"h":46.13,"l":45.515,"n":145,"o":45.515,"t":"2026-10-20T14:30:00Z","v":10371,"vw":45.794354},{"c":46.12,"h":46.12,"l":46.05,"n":46,"o":46.05,"t":"2026-10-20T14:35:00Z","v":2471,"vw":46.057169},{"c":46.35,"h":46.47,"l":46.12,"n":151,"o":46.12,"t":"2026-10-20T14:40:00Z","v":6156,"vw":46.354559},{"c":46.285,"h":46.41,"l":46.2,"n":102,"o":46.34,"t":"2026-10-20T14:45:00Z","v":5429,"vw":46.284744},{"c":46.525,"h":46.525,"l":46.285,"n":133,"o":46.285,"t":"2026-10-20T14:50:00Z","v":5320,"vw":46.393333},{"c":46.465,"h":46.47,"l":46.442,"n":39,"o":46.47,"t":"2026-10-20T14:55:00Z","v":2039,"vw":46.456127},{"c":46.69,"h":46.72,"l":46.47,"n":110,"o":46.47,"t":"2026-10-20T15:00:00Z","v":3984,"vw":46.650723},{"c":46.63,"h":46.63,"l":46.585,"n":34,"o":46.6,"t":"2026-10-20T15:05:00Z","v":1584,"vw":46.606507},{"c":46.44,"h":46.635,"l":46.4,"n":98,"o":46.635,"t":"2026-10-20T15:10:00Z","v":4224,"vw":46.491501},{"c":46.815,"h":46.85,"l":46.49,"n":192,"o":46.56,"t":"2026-10-20T15:15:00Z","v":10332,"vw":46.66531},{"c":46.86,"h":46.99,"l":46.705,"n":191,"o":46.84,"t":"2026-10-20T15:20:00Z","v":9813,"vw":46.834057},{"c":46.94,"h":46.94,"l":46.825,"n":154,"o":46.825,"t":"2026-10-20T15:25:00Z","v":4254,"vw":46.90247},{"c":46.74,"h":46.875,"l":46.74,"n":352,"o":46.875,"t":"2026-10-20T15:30:00Z","v":15847,"vw":46.847541},{"c":46.75,"h":46.79,"l":46.735,"n":72,"o":46.74,"t":"2026-10-20T15:35:00Z","v":2538,"vw":46.756282},{"c":46.945,"h":46.96,"l":46.81,"n":68,"o":46.81,"t":"2026-10-20T15:40:00Z","v":2620,"vw":46.919105},{"c":46.89,"h":46.94,"l":46.89,"n":51,"o":46.9,"t":"2026-10-20T15:45:00Z","v":2029,"vw":46.910073},{"c":46.83,"h":46.85,"l":46.755,"n":78,"o":46.85,"t":"2026-10-20T15:50:00Z","v":2649,"vw":46.805424},{"c":46.77,"h":46.82,"l":46.77,"n":84,"o":46.82,"t":"2026-10-20T15:55:00Z","v":1998,"vw":46.788889},{"c":46.66,"h":46.765,"l":46.66,"n":83,"o":46.765,"t":"2026-10-20T16:00:00Z","v":1927,"vw":46.710714},{"c":46.72,"h":46.74,"l":46.66,"n":55,"o":46.665,"t":"2026-10-20T16:05:00Z","v":1768,"vw":46.712079},{"c":46.715,"h":46.73,"l":46.64,"n":72,"o":46.7,"t":"2026-10-20T16:10:00Z","v":2623,"vw":46.685048},{"c":46.67,"h":46.73,"l":46.67,"n":62,"o":46.72,"t":"2026-10-20T16:15:00Z","v":1931,"vw":46.690057},{"c":46.69,"h":46.7,"l":46.655,"n":58,"o":46.69,"t":"2026-10-20T16:20:00Z","v":2277,"vw":46.688702},{"c":46.775,"h":46.775,"l":46.735,"n":20,"o":46.735,"t":"2026-10-20T16:25:00Z","v":797,"vw":46.764},{"c":46.68,"h":46.81,"l":46.68,"n":90,"o":46.81,"t":"2026-10-20T16:30:00Z","v":3474,"vw":46.772838},{"c":46.7,"h":46.7,"l":46.62,"n":61,"o":46.62,"t":"2026-10-20T16:35:00Z","v":1269,"vw":46.67},{"c":46.69,"h":46.69,"l":46.69,"n":8,"o":46.69,"t":"2026-10-20T16:40:00Z","v":147,"vw":46.69},{"c":46.745,"h":46.745,"l":46.69,"n":41,"o":46.71,"t":"2026-10-20T16:45:00Z","v":2022,"vw":46.711668},{"c":46.575,"h":46.745,"l":46.57,"n":102,"o":46.745,"t":"2026-10-20T16:50:00Z","v":3763,"vw":46.685526},{"c":46.485,"h":46.485,"l":46.485,"n":14,"o":46.485,"t":"2026-10-20T16:55:00Z","v":334,"vw":46.485},{"c":46.58,"h":46.6,"l":46.485,"n":50,"o":46.485,"t":"2026-10-20T17:00:00Z","v":1613,"vw":46.541698},{"c":46.515,"h":46.58,"l":46.515,"n":59,"o":46.58,"t":"2026-10-20T17:05:00Z","v":1814,"vw":46.54},{"c":46.52,"h":46.52,"l":46.515,"n":28,"o":46.515,"t":"2026-10-20T17:10:00Z","v":1107,"vw":46.515625},{"c":46.57,"h":46.59,"l":46.52,"n":52,"o":46.52,"t":"2026-10-20T17:15:00Z","v":1376,"vw":46.563098},{"c":46.555,"h":46.555,"l":46.54,"n":35,"o":46.54,"t":"2026-10-20T17:20:00Z","v":1570,"vw":46.548},{"c":46.08,"h":46.51,"l":46.08,"n":319,"o":46.51,"t":"2026-10-20T17:25:00Z","v":22653,"vw":46.285411},{"c":46.05,"h":46.13,"l":46.05,"n":147,"o":46.07,"t":"2026-10-20T17:30:00Z","v":4848,"vw":46.100905},{"c":45.91,"h":46.04,"l":45.91,"n":104,"o":45.98,"t":"2026-10-20T17:35:00Z","v":4053,"vw":45.986894},{"c":45.92,"h":45.96,"l":45.92,"n":68,"o":45.93,"t":"2026-10-20T17:40:00Z","v":3147,"vw":45.945777},{"c":45.92,"h":45.92,"l":45.91,"n":82,"o":45.91,"t":"2026-10-20T17:45:00Z","v":2561,"vw":45.912308},{"c":45.95,"h":45.98,"l":45.9,"n":110,"o":45.91,"t":"2026-10-20T17:50:00Z","v":4421,"vw":45.94875},{"c":45.87,"h":45.98,"l":45.87,"n":58,"o":45.98,"t":"2026-10-20T17:55:00Z","v":4728,"vw":45.920388},{"c":45.96,"h":45.96,"l":45.96,"n":16,"o":45.96,"t":"2026-10-20T18:00:00Z","v":558,"vw":45.96},{"c":45.93,"h":46.01,"l":45.92,"n":55,"o":46.01,"t":"2026-10-20T18:05:00Z","v":1843,"vw":45.951941},{"c":45.86,"h":45.945,"l":45.86,"n":136,"o":45.945,"t":"2026-10-20T18:10:00Z","v":5110,"vw":45.903415},{"c":45.92,"h":45.96,"l":45.9,"n":159,"o":45.9,"t":"2026-10-20T18:15:00Z","v":4791,"vw":45.92104},{"c":45.9,"h":45.9,"l":45.9,"n":10,"o":45.9,"t":"2026-10-20T18:20:00Z","v":198,"vw":45.9},{"c":45.9,"h":45.9,"l":45.9,"n":6,"o":45.9,"t":"2026-10-20T18:25:00Z","v":129,"vw":45.9},{"c":45.96,"h":45.96,"l":45.915,"n":32,"o":45.915,"t":"2026-10-20T18:30:00Z","v":685,"vw":45.93991},{"c":45.99,"h":46.06,"l":45.96,"n":180,"o":45.96,"t":"2026-10-20T18:35:00Z","v":7520,"vw":45.984603},{"c":45.91,"h":45.955,"l":45.91,"n":32,"o":45.955,"t":"2026-10-20T18:40:00Z","v":546,"vw":45.933333},{"c":45.94,"h":45.95,"l":45.92,"n":67,"o":45.92,"t":"2026-10-20T18:45:00Z","v":2779,"vw":45.933137},{"c":45.95,"h":45.96,"l":45.95,"n":16,"o":45.96,"t":"2026-10-20T18:50:00Z","v":636,"vw":45.95763},{"c":45.93,"h":45.95,"l":45.92,"n":120,"o":45.95,"t":"2026-10-20T18:55:00Z","v":4468,"vw":45.931941},{"c":46.095,"h":46.1799,"l":45.96,"n":200,"o":45.96,"t":"2026-10-20T19:00:00Z","v":10445,"vw":46.016836},{"c":46.14,"h":46.18,"l":46.06,"n":54,"o":46.095,"t":"2026-10-20T19:05:00Z","v":2322,"vw":46.096833},{"c":46.06,"h":46.14,"l":46.03,"n":91,"o":46.14,"t":"2026-10-20T19:10:00Z","v":4268,"vw":46.0694},{"c":46.09,"h":46.13,"l":46.04,"n":226,"o":46.05,"t":"2026-10-20T19:15:00Z","v":10165,"vw":46.071455},{"c":45.95,"h":46.09,"l":45.95,"n":152,"o":46.09,"t":"2026-10-20T19:20:00Z","v":4054,"vw":46.018453},{"c":45.85,"h":45.97,"l":45.85,"n":188,"o":45.92,"t":"2026-10-20T19:25:00Z","v":7593,"vw":45.904064},{"c":45.78,"h":45.845,"l":45.78,"n":170,"o":45.845,"t":"2026-10-20T19:30:00Z","v":3509,"vw":45.811465},{"c":45.725,"h":45.77,"l":45.71,"n":151,"o":45.77,"t":"2026-10-20T19:35:00Z","v":4544,"vw":45.729442},{"c":45.795,"h":45.82,"l":45.725,"n":352,"o":45.74,"t":"2026-10-20T19:40:00Z","v":13732,"vw":45.774502},{"c":45.99,"h":46.15,"l":45.8,"n":526,"o":45.805,"t":"2026-10-20T19:45:00Z","v":36318,"vw":45.978831},{"c":45.89,"h":46.02,"l":45.89,"n":434,"o":45.99,"t":"2026-10-20T19:50:00Z","v":21583,"vw":45.955282},{"c":45.96,"h":46.05,"l":45.78,"n":1423,"o":45.89,"t":"2026-10-20T19:55:00Z","v":66064,"vw":45.937414},{"c":45.96,"h":45.96,"l":45.96,"n":32,"o":45.96,"t":"2026-10-20T20:00:00Z","v":142924,"vw":45.96},{"c":45.985,"h":45.99,"l":45.72,"n":82,"o":45.99,"t":"2026-10-21T13:30:00Z","v":5194,"vw":45.913074},{"c":45.98,"h":45.98,"l":45.98,"n":59,"o":45.98,"t":"2026-10-21T13:35:00Z","v":1474,"vw":45.98},{"c":46.05,"h":46.05,"l":46.05,"n":57,"o":46.05,"t":"2026-10-21T13:45:00Z","v":893,"vw":46.05},{"c":45.96,"h":46.05,"l":45.92,"n":42,"o":46.05,"t":"2026-10-21T13:50:00Z","v":2082,"vw":45.993333},{"c":46,"h":46.11,"l":46,"n":23,"o":46.11,"t":"2026-10-21T13:55:00Z","v":672,"vw":46.025},{"c":45.91,"h":46.01,"l":45.805,"n":77,"o":46.01,"t":"2026-10-21T14:00:00Z","v":2821,"vw":45.914284},{"c":45.87,"h":46.17,"l":45.87,"n":52,"o":45.935,"t":"2026-10-21T14:05:00Z","v":1762,"vw":45.972962},{"c":46.026,"h":46.03,"l":45.92,"n":56,"o":45.95,"t":"2026-10-21T14:10:00Z","v":2653,"vw":45.955947},{"c":45.92,"h":45.92,"l":45.92,"n":34,"o":45.92,"t":"2026-10-21T14:15:00Z","v":897,"vw":45.92},{"c":45.94,"h":45.94,"l":45.94,"n":8,"o":45.94,"t":"2026-10-21T14:20:00Z","v":447,"vw":45.94},{"c":45.695,"h":45.89,"l":45.695,"n":85,"o":45.86,"t":"2026-10-21T14:25:00Z","v":4345,"vw":45.750608},{"c":45.915,"h":45.915,"l":45.7,"n":56,"o":45.7,"t":"2026-10-21T14:30:00Z","v":1849,"vw":45.816693},{"c":45.99,"h":45.99,"l":45.89,"n":26,"o":45.97,"t":"2026-10-21T14:35:00Z","v":1890,"vw":45.961788},{"c":46.11,"h":46.11,"l":45.99,"n":86,"o":46.09,"t":"2026-10-21T14:45:00Z","v":3032,"vw":46.054565},{"c":46.11,"h":46.11,"l":46.03,"n":44,"o":46.11,"t":"2026-10-21T14:50:00Z","v":3245,"vw":46.094296},{"c":45.95,"h":46.105,"l":45.91,"n":99,"o":46.105,"t":"2026-10-21T14:55:00Z","v":3434,"vw":46.006006},{"c":45.8,"h":45.88,"l":45.8,"n":32,"o":45.87,"t":"2026-10-21T15:00:00Z","v":1406,"vw":45.847},{"c":45.81,"h":45.81,"l":45.795,"n":11,"o":45.81,"t":"2026-10-21T15:05:00Z","v":613,"vw":45.805},{"c":45.825,"h":45.825,"l":45.825,"n":20,"o":45.825,"t":"2026-10-21T15:15:00Z","v":426,"vw":45.825},{"c":45.79,"h":45.825,"l":45.79,"n":87,"o":45.825,"t":"2026-10-21T15:20:00Z","v":4823,"vw":45.808089},{"c":45.93,"h":46.06,"l":45.805,"n":94,"o":45.805,"t":"2026-10-21T15:25:00Z","v":3976,"vw":45.862902},{"c":46.02,"h":46.02,"l":46.0025,"n":16,"o":46.0025,"t":"2026-10-21T15:30:00Z","v":661,"vw":46.01125},{"c":45.98,"h":46.035,"l":45.94,"n":26,"o":46.035,"t":"2026-10-21T15:35:00Z","v":1082,"vw":45.964131},{"c":45.98,"h":45.98,"l":45.98,"n":24,"o":45.98,"t":"2026-10-21T15:40:00Z","v":596,"vw":45.98},{"c":45.96,"h":45.975,"l":45.92,"n":66,"o":45.975,"t":"2026-10-21T15:45:00Z","v":8609,"vw":45.927068},{"c":45.96,"h":45.96,"l":45.96,"n":16,"o":45.96,"t":"2026-10-21T15:50:00Z","v":586,"vw":45.96},{"c":45.965,"h":45.965,"l":45.965,"n":11,"o":45.965,"t":"2026-10-21T15:55:00Z","v":382,"vw":45.965},{"c":45.94,"h":46.01,"l":45.9,"n":191,"o":45.97,"t":"2026-10-21T16:00:00Z","v":7961,"vw":45.938524},{"c":45.92,"h":45.925,"l":45.92,"n":18,"o":45.925,"t":"2026-10-21T16:05:00Z","v":582,"vw":45.92375},{"c":46,"h":46.01,"l":45.92,"n":76,"o":45.92,"t":"2026-10-21T16:10:00Z","v":2975,"vw":45.958802},{"c":45.97,"h":46,"l":45.97,"n":46,"o":45.97,"t":"2026-10-21T16:15:00Z","v":2158,"vw":45.986508},{"c":45.953,"h":45.953,"l":45.93,"n":62,"o":45.94,"t":"2026-10-21T16:20:00Z","v":2371,"vw":45.947745},{"c":45.98,"h":45.99,"l":45.95,"n":38,"o":45.95,"t":"2026-10-21T16:25:00Z","v":1310,"vw":45.965555},{"c":46.055,"h":46.07,"l":46.02,"n":43,"o":46.02,"t":"2026-10-21T16:30:00Z","v":1469,"vw":46.054269},{"c":46.26,"h":46.26,"l":46.05,"n":142,"o":46.05,"t":"2026-10-21T16:35:00Z","v":5198,"vw":46.089476},{"c":46.16,"h":46.25,"l":46.14,"n":123,"o":46.25,"t":"2026-10-21T16:40:00Z","v":3907,"vw":46.187932},{"c":46.1,"h":46.16,"l":46.095,"n":75,"o":46.16,"t":"2026-10-21T16:45:00Z","v":1817,"vw":46.123873},{"c":45.99,"h":46.05,"l":45.99,"n":29,"o":46.05,"t":"2026-10-21T16:50:00Z","v":836,"vw":46.026667},{"c":46.105,"h":46.105,"l":46.065,"n":30,"o":46.07,"t":"2026-10-21T16:55:00Z","v":1540,"vw":46.074886},{"c":46.15,"h":46.15,"l":46.06,"n":35,"o":46.06,"t":"2026-10-21T17:00:00Z","v":1104,"vw":46.0975},{"c":46.15,"h":46.16,"l":46.14,"n":33,"o":46.14,"t":"2026-10-21T17:05:00Z","v":1448,"vw":46.151101},{"c":46.13,"h":46.145,"l":46.13,"n":28,"o":46.145,"t":"2026-10-21T17:10:00Z","v":676,"vw":46.141194},{"c":46.09,"h":46.1,"l":46.08,"n":53,"o":46.1,"t":"2026-10-21T17:15:00Z","v":2156,"vw":46.095366},{"c":46.05,"h":46.05,"l":46.05,"n":8,"o":46.05,"t":"2026-10-21T17:25:00Z","v":178,"vw":46.05},{"c":45.91,"h":46.1,"l":45.91,"n":201,"o":46.08,"t":"2026-10-21T17:30:00Z","v":7640,"vw":46.043018},{"c":46.02,"h":46.02,"l":45.96,"n":50,"o":45.965,"t":"2026-10-21T17:40:00Z","v":1318,"vw":45.975269},{"c":45.98,"h":45.98,"l":45.96,"n":41,"o":45.98,"t":"2026-10-21T17:45:00Z","v":1172,"vw":45.965265},{"c":45.96,"h":45.97,"l":45.96,"n":15,"o":45.97,"t":"2026-10-21T17:55:00Z","v":647,"vw":45.962},{"c":46.01,"h":46.01,"l":45.965,"n":52,"o":45.965,"t":"2026-10-21T18:00:00Z","v":1800,"vw":46.002201},{"c":45.945,"h":46.01,"l":45.94,"n":241,"o":46.01,"t":"2026-10-21T18:05:00Z","v":11010,"vw":45.982171},{"c":45.975,"h":45.99,"l":45.975,"n":34,"o":45.99,"t":"2026-10-21T18:10:00Z","v":1304,"vw":45.982958},{"c":45.845,"h":45.955,"l":45.79,"n":109,"o":45.955,"t":"2026-10-21T18:15:00Z","v":5997,"vw":45.864521},{"c":45.72,"h":45.8,"l":45.72,"n":65,"o":45.8,"t":"2026-10-21T18:20:00Z","v":2924,"vw":45.788633},{"c":45.76,"h":45.76,"l":45.69,"n":34,"o":45.76,"t":"2026-10-21T18:25:00Z","v":1836,"vw":45.741693},{"c":45.855,"h":45.86,"l":45.755,"n":121,"o":45.755,"t":"2026-10-21T18:30:00Z","v":5171,"vw":45.821556},{"c":45.83,"h":45.855,"l":45.815,"n":59,"o":45.855,"t":"2026-10-21T18:35:00Z","v":1792,"vw":45.836171},{"c":45.75,"h":45.83,"l":45.71,"n":185,"o":45.83,"t":"2026-10-21T18:40:00Z","v":7071,"vw":45.76431},{"c":45.695,"h":45.71,"l":45.65,"n":205,"o":45.71,"t":"2026-10-21T18:45:00Z","v":5634,"vw":45.679479},{"c":45.6,"h":45.638,"l":45.55,"n":94,"o":45.63,"t":"2026-10-21T18:50:00Z","v":4338,"vw":45.604184},{"c":45.345,"h":45.58,"l":45.345,"n":202,"o":45.58,"t":"2026-10-21T18:55:00Z","v":5972,"vw":45.4832},{"c":45.215,"h":45.31,"l":45.17,"n":159,"o":45.31,"t":"2026-10-21T19:00:00Z","v":5787,"vw":45.213945},{"c":45.1,"h":45.2,"l":45.04,"n":202,"o":45.2,"t":"2026-10-21T19:05:00Z","v":6631,"vw":45.119436},{"c":45.18,"h":45.24,"l":45.08,"n":121,"o":45.11,"t":"2026-10-21T19:10:00Z","v":4492,"vw":45.115987},{"c":45.31,"h":45.31,"l":45.22,"n":70,"o":45.22,"t":"2026-10-21T19:15:00Z","v":2021,"vw":45.245445},{"c":45.26,"h":45.34,"l":45.2,"n":179,"o":45.27,"t":"2026-10-21T19:20:00Z","v":5120,"vw":45.282012},{"c":45.33,"h":45.33,"l":45.27,"n":102,"o":45.27,"t":"2026-10-21T19:25:00Z","v":2841,"vw":45.300635},{"c":45.27,"h":45.335,"l":45.25,"n":203,"o":45.32,"t":"2026-10-21T19:30:00Z","v":11068,"vw":45.280216},{"c":45.28,"h":45.31,"l":45.24,"n":108,"o":45.27,"t":"2026-10-21T19:35:00Z","v":6377,"vw":45.272546},{"c":45.17,"h":45.2675,"l":45.17,"n":245,"o":45.2675,"t":"2026-10-21T19:40:00Z","v":11969,"vw":45.185473},{"c":45.175,"h":45.23,"l":45.14,"n":310,"o":45.175,"t":"2026-10-21T19:45:00Z","v":13265,"vw":45.183062},{"c":45.28,"h":45.29,"l":45.12,"n":335,"o":45.14,"t":"2026-10-21T19:50:00Z","v":20940,"vw":45.213549},{"c":45.08,"h":45.29,"l":45.05,"n":834,"o":45.29,"t":"2026-10-21T19:55:00Z","v":39838,"vw":45.158195},{"c":45.06,"h":45.09,"l":45.06,"n":24,"o":45.09,"t":"2026-10-21T20:00:00Z","v":113530,"vw":45.060302},{"c":44.995,"h":44.995,"l":44.92,"n":12,"o":44.92,"t":"2026-10-22T13:30:00Z","v":2442,"vw":44.923236},{"c":44.99,"h":45,"l":44.99,"n":11,"o":45,"t":"2026-10-22T13:35:00Z","v":561,"vw":44.997361},{"c":45.23,"h":45.23,"l":45.22,"n":9,"o":45.22,"t":"2026-10-22T13:40:00Z","v":311,"vw":45.225},{"c":45.65,"h":45.65,"l":44.91,"n":50,"o":44.96,"t":"2026-10-22T13:45:00Z","v":2006,"vw":45.283134},{"c":45.38,"h":45.585,"l":45.38,"n":10,"o":45.585,"t":"2026-10-22T13:50:00Z","v":384,"vw":45.516667},{"c":45.785,"h":45.785,"l":45.29,"n":20,"o":45.29,"t":"2026-10-22T13:55:00Z","v":1034,"vw":45.696369},{"c":46.2,"h":46.21,"l":45.785,"n":50,"o":45.785,"t":"2026-10-22T14:00:00Z","v":3891,"vw":46.092718},{"c":46.185,"h":46.2,"l":46.185,"n":23,"o":46.2,"t":"2026-10-22T14:05:00Z","v":1488,"vw":46.192447},{"c":46.37,"h":46.37,"l":46.185,"n":33,"o":46.185,"t":"2026-10-22T14:10:00Z","v":1246,"vw":46.208125},{"c":46.34,"h":46.54,"l":46.185,"n":173,"o":46.38,"t":"2026-10-22T14:15:00Z","v":6240,"vw":46.38788},{"c":46.29,"h":46.29,"l":46.2625,"n":9,"o":46.2625,"t":"2026-10-22T14:20:00Z","v":265,"vw":46.27625},{"c":46.2,"h":46.38,"l":46.2,"n":62,"o":46.38,"t":"2026-10-22T14:25:00Z","v":1706,"vw":46.292187},{"c":45.94,"h":46.4,"l":45.94,"n":148,"o":46.275,"t":"2026-10-22T14:30:00Z","v":10714,"vw":46.144905},{"c":46.13,"h":46.13,"l":46.13,"n":27,"o":46.13,"t":"2026-10-22T14:35:00Z","v":640,"vw":46.13},{"c":46.31,"h":46.32,"l":46.125,"n":57,"o":46.13,"t":"2026-10-22T14:40:00Z","v":1605,"vw":46.2225},{"c":46.385,"h":46.48,"l":46.27,"n":43,"o":46.27,"t":"2026-10-22T14:45:00Z","v":1558,"vw":46.358125},{"c":46.54,"h":46.57,"l":46.405,"n":124,"o":46.405,"t":"2026-10-22T14:50:00Z","v":3050,"vw":46.496226},{"c":46.62,"h":46.69,"l":46.54,"n":132,"o":46.69,"t":"2026-10-22T14:55:00Z","v":3904,"vw":46.607168},{"c":46.6,"h":46.6,"l":46.59,"n":36,"o":46.6,"t":"2026-10-22T15:00:00Z","v":1095,"vw":46.598334},{"c":46.665,"h":46.68,"l":46.635,"n":68,"o":46.67,"t":"2026-10-22T15:05:00Z","v":2557,"vw":46.667281},{"c":46.73,"h":46.745,"l":46.72,"n":67,"o":46.72,"t":"2026-10-22T15:10:00Z","v":1599,"vw":46.730873},{"c":46.875,"h":46.9,"l":46.795,"n":118,"o":46.795,"t":"2026-10-22T15:15:00Z","v":3886,"vw":46.8467},{"c":46.99,"h":46.99,"l":46.93,"n":102,"o":46.93,"t":"2026-10-22T15:20:00Z","v":2453,"vw":46.969365},{"c":47.005,"h":47.06,"l":46.98,"n":70,"o":46.99,"t":"2026-10-22T15:25:00Z","v":1928,"vw":47.023286},{"c":47.01,"h":47.085,"l":47.01,"n":86,"o":47.06,"t":"2026-10-22T15:30:00Z","v":2780,"vw":47.046765},{"c":47.03,"h":47.08,"l":47.025,"n":93,"o":47.025,"t":"2026-10-22T15:35:00Z","v":2069,"vw":47.042083},{"c":47.14,"h":47.165,"l":47.03,"n":115,"o":47.03,"t":"2026-10-22T15:40:00Z","v":3047,"vw":47.10854},{"c":47.135,"h":47.135,"l":47.135,"n":14,"o":47.135,"t":"2026-10-22T15:45:00Z","v":528,"vw":47.135},{"c":47.05,"h":47.115,"l":47.04,"n":147,"o":47.08,"t":"2026-10-22T15:50:00Z","v":4677,"vw":47.082342},{"c":47.09,"h":47.15,"l":47.06,"n":54,"o":47.065,"t":"2026-10-22T15:55:00Z","v":2190,"vw":47.105524},{"c":47.115,"h":47.115,"l":47.115,"n":24,"o":47.115,"t":"2026-10-22T16:00:00Z","v":565,"vw":47.115},{"c":47.145,"h":47.16,"l":47.14,"n":78,"o":47.15,"t":"2026-10-22T16:05:00Z","v":2958,"vw":47.143489},{"c":47.075,"h":47.1,"l":47.075,"n":41,"o":47.1,"t":"2026-10-22T16:10:00Z","v":729,"vw":47.09375},{"c":47.14,"h":47.16,"l":47.08,"n":227,"o":47.11,"t":"2026-10-22T16:15:00Z","v":9094,"vw":47.119345},{"c":47.21,"h":47.22,"l":47.135,"n":61,"o":47.1857,"t":"2026-10-22T16:20:00Z","v":2680,"vw":47.180109},{"c":47.225,"h":47.25,"l":47.21,"n":66,"o":47.25,"t":"2026-10-22T16:25:00Z","v":2113,"vw":47.227515},{"c":47.28,"h":47.3,"l":47.23,"n":59,"o":47.23,"t":"2026-10-22T16:30:00Z","v":1348,"vw":47.264167},{"c":47.18,"h":47.33,"l":47.18,"n":74,"o":47.33,"t":"2026-10-22T16:35:00Z","v":2380,"vw":47.240805},{"c":47.115,"h":47.185,"l":47.115,"n":92,"o":47.17,"t":"2026-10-22T16:40:00Z","v":2663,"vw":47.160698},{"c":47.08,"h":47.115,"l":47,"n":138,"o":47.115,"t":"2026-10-22T16:45:00Z","v":5526,"vw":47.051146},{"c":47.255,"h":47.255,"l":47.08,"n":233,"o":47.08,"t":"2026-10-22T16:50:00Z","v":12566,"vw":47.16566},{"c":47.305,"h":47.305,"l":47.225,"n":107,"o":47.265,"t":"2026-10-22T16:55:00Z","v":3750,"vw":47.258986},{"c":47.22,"h":47.305,"l":47.22,"n":61,"o":47.305,"t":"2026-10-22T17:00:00Z","v":2308,"vw":47.245769},{"c":47.165,"h":47.21,"l":47.15,"n":53,"o":47.21,"t":"2026-10-22T17:05:00Z","v":2374,"vw":47.182368},{"c":47.19,"h":47.21,"l":47.19,"n":44,"o":47.21,"t":"2026-10-22T17:10:00Z","v":1291,"vw":47.193871},{"c":47.21,"h":47.25,"l":47.195,"n":57,"o":47.195,"t":"2026-10-22T17:15:00Z","v":2090,"vw":47.226737},{"c":47.315,"h":47.44,"l":47.2158,"n":169,"o":47.24,"t":"2026-10-22T17:20:00Z","v":7018,"vw":47.318222},{"c":47.5499,"h":47.5499,"l":47.3225,"n":90,"o":47.3225,"t":"2026-10-22T17:25:00Z","v":2634,"vw":47.429157},{"c":47.44,"h":47.49,"l":47.44,"n":65,"o":47.47,"t":"2026-10-22T17:30:00Z","v":2132,"vw":47.463104},{"c":47.5,"h":47.505,"l":47.42,"n":61,"o":47.465,"t":"2026-10-22T17:35:00Z","v":3115,"vw":47.460973},{"c":47.46,"h":47.52,"l":47.46,"n":79,"o":47.46,"t":"2026-10-22T17:40:00Z","v":3469,"vw":47.475},{"c":47.275,"h":47.455,"l":47.275,"n":107,"o":47.455,"t":"2026-10-22T17:45:00Z","v":3106,"vw":47.395244},{"c":47.33,"h":47.33,"l":47.275,"n":33,"o":47.275,"t":"2026-10-22T17:50:00Z","v":1698,"vw":47.313512},{"c":47.38,"h":47.42,"l":47.365,"n":75,"o":47.365,"t":"2026-10-22T17:55:00Z","v":2980,"vw":47.404347},{"c":47.35,"h":47.43,"l":47.345,"n":78,"o":47.395,"t":"2026-10-22T18:00:00Z","v":3219,"vw":47.38548},{"c":47.42,"h":47.445,"l":47.33,"n":170,"o":47.335,"t":"2026-10-22T18:05:00Z","v":8035,"vw":47.391359},{"c":47.39,"h":47.44,"l":47.39,"n":137,"o":47.435,"t":"2026-10-22T18:10:00Z","v":5085,"vw":47.431111},{"c":47.36,"h":47.4,"l":47.35,"n":103,"o":47.37,"t":"2026-10-22T18:15:00Z","v":3981,"vw":47.373159},{"c":47.42,"h":47.42,"l":47.34,"n":115,"o":47.375,"t":"2026-10-22T18:20:00Z","v":4392,"vw":47.389138},{"c":47.395,"h":47.44,"l":47.39,"n":80,"o":47.435,"t":"2026-10-22T18:25:00Z","v":2456,"vw":47.405938},{"c":47.405,"h":47.415,"l":47.395,"n":76,"o":47.395,"t":"2026-10-22T18:30:00Z","v":2767,"vw":47.40779},{"c":47.32,"h":47.405,"l":47.3,"n":140,"o":47.405,"t":"2026-10-22T18:35:00Z","v":4747,"vw":47.34816},{"c":47.34,"h":47.34,"l":47.32,"n":86,"o":47.32,"t":"2026-10-22T18:40:00Z","v":2171,"vw":47.323361},{"c":47.38,"h":47.405,"l":47.35,"n":92,"o":47.35,"t":"2026-10-22T18:45:00Z","v":2130,"vw":47.3875},{"c":47.45,"h":47.4525,"l":47.38,"n":89,"o":47.385,"t":"2026-10-22T18:50:00Z","v":4112,"vw":47.421787},{"c":47.41,"h":47.46,"l":47.41,"n":123,"o":47.42,"t":"2026-10-22T18:55:00Z","v":8119,"vw":47.4388},{"c":47.5,"h":47.515,"l":47.395,"n":352,"o":47.395,"t":"2026-10-22T19:00:00Z","v":18190,"vw":47.451542},{"c":47.575,"h":47.62,"l":47.501,"n":205,"o":47.515,"t":"2026-10-22T19:05:00Z","v":11999,"vw":47.551176},{"c":47.505,"h":47.565,"l":47.5,"n":84,"o":47.56,"t":"2026-10-22T19:10:00Z","v":2918,"vw":47.535373},{"c":47.5,"h":47.56,"l":47.5,"n":160,"o":47.511,"t":"2026-10-22T19:15:00Z","v":8120,"vw":47.539558},{"c":47.55,"h":47.55,"l":47.515,"n":119,"o":47.515,"t":"2026-10-22T19:20:00Z","v":4723,"vw":47.531466},{"c":47.6,"h":47.6,"l":47.57,"n":227,"o":47.57,"t":"2026-10-22T19:25:00Z","v":8824,"vw":47.585939},{"c":47.575,"h":47.58,"l":47.49,"n":292,"o":47.56,"t":"2026-10-22T19:30:00Z","v":8977,"vw":47.523199},{"c":47.645,"h":47.67,"l":47.6,"n":302,"o":47.6,"t":"2026-10-22T19:35:00Z","v":8107,"vw":47.620553},{"c":47.69,"h":47.775,"l":47.67,"n":278,"o":47.67,"t":"2026-10-22T19:40:00Z","v":7355,"vw":47.727652},{"c":47.755,"h":47.755,"l":47.65,"n":283,"o":47.68,"t":"2026-10-22T19:45:00Z","v":8582,"vw":47.685786},{"c":47.97,"h":47.99,"l":47.7169,"n":389,"o":47.73,"t":"2026-10-22T19:50:00Z","v":15171,"vw":47.859955},{"c":48.24,"h":48.33,"l":47.98,"n":1233,"o":47.98,"t":"2026-10-22T19:55:00Z","v":60864,"vw":48.199064},{"c":48.21,"h":48.21,"l":48.21,"n":31,"o":48.21,"t":"2026-10-22T20:00:00Z","v":167828,"vw":48.21}],"history":[{"c":53.3,"h":55.035,"l":53.23,"n":4135,"o":54.65,"t":"2024-10-21T04:00:00Z","v":158403,"vw":53.624756},{"c":52.82,"h":53.14,"l":52.45,"n":4924,"o":53.14,"t":"2024-10-22T04:00:00Z","v":186029,"vw":52.80652},{"c":52.05,"h":52.69,"l":51.6702,"n":4314,"o":52.43,"t":"2024-10-23T04:00:00Z","v":169949,"vw":52.105286},{"c":52.6,"h":52.66,"l":51.65,"n":4498,"o":52.35,"t":"2024-10-24T04:00:00Z","v":207344,"vw":52.399592},{"c":51.66,"h":52.88,"l":51.58,"n":3931,"o":52.79,"t":"2024-10-25T04:00:00Z","v":226422,"vw":51.947849},{"c":51.83,"h":52.82,"l":51.81,"n":5692,"o":52.14,"t":"2024-10-28T04:00:00Z","v":369739,"vw":52.131358},{"c":50.18,"h":50.27,"l":48.04,"n":10007,"o":50.27,"t":"2024-10-29T04:00:00Z","v":659792,"vw":49.244435},{"c":49.63,"h":50.68,"l":49.31,"n":7664,"o":50.13,"t":"2024-10-30T04:00:00Z","v":384783,"vw":49.830644},{"c":49.28,"h":49.95,"l":48.95,"n":7033,"o":49.14,"t":"2024-10-31T04:00:00Z","v":381812,"vw":49.414897},{"c":49.72,"h":50.58,"l":49.53,"n":8432,"o":49.63,"t":"2024-11-01T04:00:00Z","v":410392,"vw":49.918388},{"c":51.08,"h":51.59,"l":49.4548,"n":7776,"o":49.5,"t":"2024-11-04T05:00:00Z","v":414921,"vw":50.974515},{"c":51.39,"h":51.97,"l":50.87,"n":6311,"o":50.87,"t":"2024-11-05T05:00:00Z","v":368628,"vw":51.33886},{"c":54.47,"h":55,"l":53.75,"n":9586,"o":53.92,"t":"2024-11-06T05:00:00Z","v":509160,"vw":54.352807},{"c":54.8,"h":55.02,"l":54.14,"n":6463,"o":54.48,"t":"2024-11-07T05:00:00Z","v":297983,"vw":54.689162},{"c":54.84,"h":55.7399,"l":54.7,"n":7553,"o":54.9,"t":"2024-11-08T05:00:00Z","v":357542,"vw":55.034722},{"c":56.6,"h":56.77,"l":55.335,"n":7082,"o":55.55,"t":"2024-11-11T05:00:00Z","v":354660,"vw":56.362888},{"c":56.51,"h":57.59,"l":56.35,"n":7686,"o":56.37,"t":"2024-11-12T05:00:00Z","v":477817,"vw":56.775028},{"c":55.4,"h":57.14,"l":55.32,"n":7472,"o":56.9,"t":"2024-11-13T05:00:00Z","v":310974,"vw":55.987964},{"c":55.22,"h":55.96,"l":54.29,"n":8730,"o":55.75,"t":"2024-11-14T05:00:00Z","v":420384,"vw":55.042343},{"c":54.88,"h":55.77,"l":54.85,"n":5799,"o":55.47,"t":"2024-11-15T05:00:00Z","v":294786,"vw":55.025376},{"c":54.77,"h":55.42,"l":54.42,"n":5891,"o":54.49,"t":"2024-11-18T05:00:00Z","v":214040,"vw":54.92414},{"c":54.78,"h":55.06,"l":54.08,"n":5408,"o":54.17,"t":"2024-11-19T05:00:00Z","v":210333,"vw":54.734261},{"c":55.29,"h":55.36,"l":54.22,"n":5882,"o":54.53,"t":"2024-11-20T05:00:00Z","v":198336,"vw":55.089704},{"c":55.56,"h":56.41,"l":55.04,"n":6901,"o":55.3,"t":"2024-11-21T05:00:00Z","v":430222,"vw":55.670139},{"c":56.17,"h":56.59,"l":55.765,"n":8986,"o":55.85,"t":"2024-11-22T05:00:00Z","v":391787,"vw":56.204353},{"c":57.49,"h":58.42,"l":56.73,"n":9205,"o":56.73,"t":"2024-11-25T05:00:00Z","v":421566,"vw":57.652014},{"c":56.89,"h":57.52,"l":56.345,"n":6785,"o":57.43,"t":"2024-11-26T05:00:00Z","v":226066,"vw":56.797498},{"c":56.27,"h":57.51,"l":56.25,"n":6659,"o":57.13,"t":"2024-11-27T05:00:00Z","v":233245,"vw":56.482741},{"c":56.65,"h":57.23,"l":56.1701,"n":3089,"o":56.9,"t":"2024-11-29T05:00:00Z","v":166505,"vw":56.674216},{"c":57.29,"h":57.4499,"l":55.925,"n":7130,"o":56.57,"t":"2024-12-02T05:00:00Z","v":242186,"vw":57.014009},{"c":56.8,"h":57.27,"l":56.485,"n":6227,"o":57.22,"t":"2024-12-03T05:00:00Z","v":248670,"vw":56.800171},{"c":56.68,"h":57.205,"l":55.83,"n":5764,"o":56.91,"t":"2024-12-04T05:00:00Z","v":224858,"vw":56.467527},{"c":55.74,"h":56.79,"l":55.44,"n":6203,"o":56.51,"t":"2024-12-05T05:00:00Z","v":294891,"vw":55.773566},{"c":56.06,"h":56.47,"l":55.48,"n":5159,"o":56.05,"t":"2024-12-06T05:00:00Z","v":226762,"vw":56.006469},{"c":56.37,"h":56.74,"l":56.19,"n":7835,"o":56.43,"t":"2024-12-09T05:00:00Z","v":232222,"vw":56.417223},{"c":55.39,"h":56.25,"l":55.24,"n":5859,"o":56.25,"t":"2024-12-10T05:00:00Z","v":229497,"vw":55.608894},{"c":54.45,"h":56.32,"l":54.4,"n":8536,"o":55.91,"t":"2024-12-11T05:00:00Z","v":413522,"vw":54.800034},{"c":53.82,"h":54.66,"l":53.74,"n":5813,"o":54.07,"t":"2024-12-12T05:00:00Z","v":224525,"vw":54.010429},{"c":53.77,"h":54.38,"l":53.53,"n":5891,"o":53.64,"t":"2024-12-13T05:00:00Z","v":338058,"vw":53.842525},{"c":54.14,"h":54.835,"l":53.61,"n":8962,"o":53.68,"t":"2024-12-16T05:00:00Z","v":351337,"vw":54.272877},{"c":53.23,"h":54.05,"l":52.94,"n":9670,"o":53.77,"t":"2024-12-17T05:00:00Z","v":393314,"vw":53.331685},{"c":51.27,"h":53.98,"l":51.11,"n":9575,"o":53.58,"t":"2024-12-18T05:00:00Z","v":523977,"vw":52.611636},{"c":50.93,"h":52.35,"l":50.53,"n":11939,"o":51.86,"t":"2024-12-19T05:00:00Z","v":570131,"vw":51.15785},{"c":51.63,"h":52.02,"l":50.07,"n":18215,"o":50.3,"t":"2024-12-20T05:00:00Z","v":2733025,"vw":51.604864},{"c":51.02,"h":51.6,"l":50.76,"n":8414,"o":51.28,"t":"2024-12-23T05:00:00Z","v":338928,"vw":51.024844},{"c":51.28,"h":51.32,"l":50.69,"n":3591,"o":50.98,"t":"2024-12-24T05:00:00Z","v":121065,"vw":51.115388},{"c":51.5,"h":51.65,"l":50.94,"n":3987,"o":50.95,"t":"2024-12-26T05:00:00Z","v":157917,"vw":51.425732},{"c":50.86,"h":51.71,"l":50.47,"n":6720,"o":51.07,"t":"2024-12-27T05:00:00Z","v":307722,"vw":50.871185},{"c":50.19,"h":50.72,"l":49.84,"n":5819,"o":50.72,"t":"2024-12-30T05:00:00Z","v":200061,"vw":50.226074},{"c":50.37,"h":51.24,"l":50.1881,"n":4758,"o":50.55,"t":"2024-12-31T05:00:00Z","v":195698,"vw":50.410287},{"c":49.43,"h":51.05,"l":49.32,"n":5859,"o":50.74,"t":"2025-01-02T05:00:00Z","v":191950,"vw":49.68637},{"c":49,"h":49.62,"l":48.81,"n":7103,"o":49.53,"t":"2025-01-03T05:00:00Z","v":472390,"vw":49.047336},{"c":48.52,"h":49.31,"l":48.39,"n":7217,"o":48.82,"t":"2025-01-06T05:00:00Z","v":365543,"vw":48.674616},{"c":47.8,"h":49,"l":47.59,"n":7811,"o":48.53,"t":"2025-01-07T05:00:00Z","v":407654,"vw":47.92871},{"c":47.83,"h":48,"l":47.05,"n":6716,"o":47.53,"t":"2025-01-08T05:00:00Z","v":517138,"vw":47.769395},{"c":46.23,"h":47.585,"l":46.21,"n":7001,"o":46.99,"t":"2025-01-10T05:00:00Z","v":409600,"vw":46.434268},{"c":47.13,"h":47.18,"l":45.83,"n":8317,"o":45.83,"t":"2025-01-13T05:00:00Z","v":427223,"vw":46.834976},{"c":48.65,"h":48.81,"l":47.36,"n":6031,"o":47.36,"t":"2025-01-14T05:00:00Z","v":275771,"vw":48.413195},{"c":50.45,"h":50.66,"l":49.495,"n":8208,"o":49.78,"t":"2025-01-15T05:00:00Z","v":416161,"vw":50.307385},{"c":50.42,"h":50.76,"l":49.9893,"n":5193,"o":50.38,"t":"2025-01-16T05:00:00Z","v":215085,"vw":50.435709},{"c":50.85,"h":51.03,"l":50.11,"n":5158,"o":51.03,"t":"2025-01-17T05:00:00Z","v":243680,"vw":50.688146},{"c":51.26,"h":51.675,"l":51.08,"n":5824,"o":51.15,"t":"2025-01-21T05:00:00Z","v":216435,"vw":51.306195},{"c":51.03,"h":51.29,"l":50.67,"n":5479,"o":51.03,"t":"2025-01-22T05:00:00Z","v":217462,"vw":50.956572},{"c":50.83,"h":51.16,"l":50.56,"n":4195,"o":50.84,"t":"2025-01-23T05:00:00Z","v":190134,"vw":50.836539},{"c":50.65,"h":50.88,"l":50.535,"n":4200,"o":50.59,"t":"2025-01-24T05:00:00Z","v":174293,"vw":50.673618},{"c":51.21,"h":51.85,"l":50.7,"n":6509,"o":50.7,"t":"2025-01-27T05:00:00Z","v":266073,"vw":51.28164},{"c":50.65,"h":51.14,"l":50.29,"n":4947,"o":50.96,"t":"2025-01-28T05:00:00Z","v":153963,"vw":50.648193},{"c":50.14,"h":50.935,"l":49.9,"n":4255,"o":50.45,"t":"2025-01-29T05:00:00Z","v":168063,"vw":50.295208},{"c":50.66,"h":50.945,"l":50.1775,"n":4420,"o":50.6,"t":"2025-01-30T05:00:00Z","v":158462,"vw":50.717408},{"c":49.85,"h":50.565,"l":49.57,"n":6321,"o":50.35,"t":"2025-01-31T05:00:00Z","v":286308,"vw":49.950018},{"c":47.42,"h":48.95,"l":47.38,"n":7782,"o":48.87,"t":"2025-02-03T05:00:00Z","v":334899,"vw":48.010042},{"c":48.28,"h":48.32,"l":47.495,"n":6068,"o":47.5,"t":"2025-02-04T05:00:00Z","v":380612,"vw":48.074171},{"c":48.64,"h":48.66,"l":47.885,"n":5470,"o":48.44,"t":"2025-02-05T05:00:00Z","v":299786,"vw":48.451661},{"c":48.88,"h":49.15,"l":48.59,"n":5508,"o":48.86,"t":"2025-02-06T05:00:00Z","v":258991,"vw":48.878047},{"c":48.16,"h":48.88,"l":47.68,"n":4526,"o":48.88,"t":"2025-02-07T05:00:00Z","v":205858,"vw":48.138672},{"c":48.79,"h":49.4,"l":48.215,"n":7155,"o":48.39,"t":"2025-02-10T05:00:00Z","v":300859,"vw":48.865082},{"c":49.36,"h":49.41,"l":48.23,"n":5709,"o":48.4,"t":"2025-02-11T05:00:00Z","v":232254,"vw":49.197716},{"c":48.23,"h":48.89,"l":48.18,"n":4526,"o":48.38,"t":"2025-02-12T05:00:00Z","v":246520,"vw":48.423723},{"c":49.6,"h":49.855,"l":48.46,"n":5403,"o":48.46,"t":"2025-02-13T05:00:00Z","v":221791,"vw":49.376531},{"c":50,"h":50.73,"l":49.5289,"n":5822,"o":50.13,"t":"2025-02-14T05:00:00Z","v":237779,"vw":49.997328},{"c":49.3,"h":49.9,"l":49.0223,"n":6704,"o":49.9,"t":"2025-02-18T05:00:00Z","v":268153,"vw":49.30194},{"c":49.02,"h":49.33,"l":48.62,"n":8078,"o":48.62,"t":"2025-02-19T05:00:00Z","v":360582,"vw":49.052949},{"c":49.15,"h":50.15,"l":46.09,"n":11961,"o":48,"t":"2025-02-20T05:00:00Z","v":557940,"vw":49.170569},{"c":46.58,"h":49.95,"l":45.6925,"n":11525,"o":49.95,"t":"2025-02-21T05:00:00Z","v":521442,"vw":46.783562},{"c":46.08,"h":46.81,"l":46.02,"n":8728,"o":46.68,"t":"2025-02-24T05:00:00Z","v":433420,"vw":46.229468},{"c":47.55,"h":48.29,"l":46.08,"n":10196,"o":46.24,"t":"2025-02-25T05:00:00Z","v":485981,"vw":47.608223},{"c":47.54,"h":48,"l":47.24,"n":7317,"o":47.36,"t":"2025-02-26T05:00:00Z","v":359914,"vw":47.498892},{"c":46.28,"h":47.7401,"l":46.06,"n":8349,"o":47.33,"t":"2025-02-27T05:00:00Z","v":399077,"vw":46.420945},{"c":46.59,"h":47.13,"l":46.16,"n":7815,"o":46.43,"t":"2025-02-28T05:00:00Z","v":509169,"vw":46.514792},{"c":46.3,"h":47.21,"l":46.11,"n":8134,"o":46.65,"t":"2025-03-03T05:00:00Z","v":414711,"vw":46.557307},{"c":44.67,"h":45.75,"l":44.53,"n":9801,"o":45.73,"t":"2025-03-04T05:00:00Z","v":643888,"vw":44.930181},{"c":44.63,"h":45.445,"l":44.29,"n":10466,"o":44.6,"t":"2025-03-05T05:00:00Z","v":499432,"vw":44.72206},{"c":44.87,"h":45.32,"l":44.12,"n":11278,"o":44.12,"t":"2025-03-06T05:00:00Z","v":494607,"vw":44.830206},{"c":45.01,"h":45.47,"l":44.53,"n":9689,"o":44.75,"t":"2025-03-07T05:00:00Z","v":472191,"vw":45.069341},{"c":44.31,"h":45.285,"l":44.18,"n":7431,"o":44.55,"t":"2025-03-10T04:00:00Z","v":320911,"vw":44.569255},{"c":44.19,"h":44.43,"l":43.58,"n":8328,"o":44.33,"t":"2025-03-11T04:00:00Z","v":346171,"vw":44.110683},{"c":44,"h":44.42,"l":43.17,"n":7474,"o":44.1,"t":"2025-03-12T04:00:00Z","v":342318,"vw":44.053278},{"c":43.17,"h":43.95,"l":43.05,"n":6635,"o":43.95,"t":"2025-03-13T04:00:00Z","v":300972,"vw":43.349628},{"c":43.57,"h":43.75,"l":43.17,"n":7349,"o":43.42,"t":"2025-03-14T04:00:00Z","v":326303,"vw":43.546873},{"c":43.63,"h":43.87,"l":43.01,"n":8746,"o":43.38,"t":"2025-03-17T04:00:00Z","v":396648,"vw":43.556462},{"c":43.46,"h":44,"l":43.095,"n":6908,"o":43.58,"t":"2025-03-18T04:00:00Z","v":318929,"vw":43.479665},{"c":43.86,"h":43.88,"l":43.11,"n":10150,"o":43.52,"t":"2025-03-19T04:00:00Z","v":463288,"vw":43.727802},{"c":43.74,"h":44.49,"l":43.4,"n":7622,"o":43.4,"t":"2025-03-20T04:00:00Z","v":378623,"vw":43.873112},{"c":43.36,"h":43.655,"l":42.67,"n":11612,"o":43.22,"t":"2025-03-21T04:00:00Z","v":2404720,"vw":43.292346},{"c":44.64,"h":44.9,"l":43.88,"n":8150,"o":44.04,"t":"2025-03-24T04:00:00Z","v":382500,"vw":44.452195},{"c":44.11,"h":44.65,"l":43.89,"n":8060,"o":44.49,"t":"2025-03-25T04:00:00Z","v":373567,"vw":44.211616},{"c":44.23,"h":44.77,"l":43.96,"n":7480,"o":44.28,"t":"2025-03-26T04:00:00Z","v":270830,"vw":44.202708},{"c":45.48,"h":45.71,"l":44.295,"n":5928,"o":44.5,"t":"2025-03-27T04:00:00Z","v":305070,"vw":45.376429},{"c":44.67,"h":45.545,"l":44.5,"n":5625,"o":45.17,"t":"2025-03-28T04:00:00Z","v":259485,"vw":44.809053},{"c":44.35,"h":44.675,"l":43.8,"n":5468,"o":44.14,"t":"2025-03-31T04:00:00Z","v":257605,"vw":44.356701},{"c":44.78,"h":44.96,"l":43.72,"n":5876,"o":44.13,"t":"2025-04-01T04:00:00Z","v":242996,"vw":44.60488},{"c":45.43,"h":45.44,"l":44.12,"n":5485,"o":44.12,"t":"2025-04-02T04:00:00Z","v":252195,"vw":45.178857},{"c":42.73,"h":43.7,"l":42.285,"n":7731,"o":43.54,"t":"2025-04-03T04:00:00Z","v":312621,"vw":42.893203},{"c":42.22,"h":42.57,"l":40.78,"n":8779,"o":41.16,"t":"2025-04-04T04:00:00Z","v":414691,"vw":41.925273},{"c":41.19,"h":43.39,"l":40.53,"n":13021,"o":40.98,"t":"2025-04-07T04:00:00Z","v":537779,"vw":41.334877},{"c":40.26,"h":42.37,"l":40,"n":8556,"o":42.37,"t":"2025-04-08T04:00:00Z","v":462529,"vw":40.626072},{"c":43.24,"h":43.755,"l":39.76,"n":10148,"o":39.76,"t":"2025-04-09T04:00:00Z","v":411800,"vw":42.455474},{"c":41.83,"h":42.89,"l":40.96,"n":8799,"o":42.21,"t":"2025-04-10T04:00:00Z","v":320751,"vw":41.840871},{"c":42.09,"h":42.5245,"l":40.94,"n":7204,"o":41.73,"t":"2025-04-11T04:00:00Z","v":345873,"vw":41.914731},{"c":42.1,"h":42.715,"l":41.45,"n":7711,"o":42.61,"t":"2025-04-14T04:00:00Z","v":271737,"vw":42.03567},{"c":41.73,"h":43.26,"l":41.44,"n":5255,"o":41.91,"t":"2025-04-15T04:00:00Z","v":216529,"vw":41.883135},{"c":40.95,"h":42.0906,"l":40.665,"n":5954,"o":41.52,"t":"2025-04-16T04:00:00Z","v":216948,"vw":41.04796},{"c":41.2,"h":41.75,"l":40.862,"n":5028,"o":40.88,"t":"2025-04-17T04:00:00Z","v":213029,"vw":41.203356},{"c":40.51,"h":40.87,"l":40.0501,"n":5478,"o":40.81,"t":"2025-04-21T04:00:00Z","v":226993,"vw":40.416607},{"c":41.19,"h":41.25,"l":40.28,"n":6722,"o":41.12,"t":"2025-04-22T04:00:00Z","v":255165,"vw":41.062809},{"c":41.44,"h":42.75,"l":41.275,"n":5130,"o":42.26,"t":"2025-04-23T04:00:00Z","v":193136,"vw":41.676443},{"c":42.35,"h":42.41,"l":41.155,"n":5333,"o":41.6,"t":"2025-04-24T04:00:00Z","v":197804,"vw":42.163517},{"c":42.19,"h":42.2,"l":41.63,"n":4596,"o":42.09,"t":"2025-04-25T04:00:00Z","v":151346,"vw":42.010473},{"c":42.07,"h":42.555,"l":41.645,"n":6731,"o":42.19,"t":"2025-04-28T04:00:00Z","v":241823,"vw":41.954514},{"c":42.44,"h":42.64,"l":41.85,"n":5320,"o":41.85,"t":"2025-04-29T04:00:00Z","v":204453,"vw":42.401087},{"c":42.3,"h":42.4,"l":41.46,"n":5064,"o":42.08,"t":"2025-04-30T04:00:00Z","v":224851,"vw":42.175257},{"c":42.19,"h":42.78,"l":42.12,"n":4446,"o":42.58,"t":"2025-05-01T04:00:00Z","v":200747,"vw":42.350127},{"c":43.75,"h":43.86,"l":42.5,"n":6457,"o":42.5,"t":"2025-05-02T04:00:00Z","v":223960,"vw":43.566038},{"c":43.17,"h":43.75,"l":43.055,"n":5101,"o":43.21,"t":"2025-05-05T04:00:00Z","v":254311,"vw":43.277769},{"c":43.44,"h":43.47,"l":42.47,"n":7536,"o":42.58,"t":"2025-05-06T04:00:00Z","v":534735,"vw":43.241135},{"c":43.82,"h":45.06,"l":42.5,"n":14220,"o":43.67,"t":"2025-05-07T04:00:00Z","v":819718,"vw":43.798608},{"c":46.26,"h":47.1,"l":44.15,"n":8783,"o":44.16,"t":"2025-05-08T04:00:00Z","v":479219,"vw":46.34289},{"c":47.56,"h":47.84,"l":45.915,"n":9837,"o":46.31,"t":"2025-05-09T04:00:00Z","v":674977,"vw":47.120425},{"c":48.91,"h":50.74,"l":48.5,"n":8625,"o":49.52,"t":"2025-05-12T04:00:00Z","v":420556,"vw":48.967282},{"c":48.76,"h":49.47,"l":48.6,"n":6004,"o":49.47,"t":"2025-05-13T04:00:00Z","v":253858,"vw":48.851655},{"c":47.44,"h":48.65,"l":47.42,"n":6582,"o":48.29,"t":"2025-05-14T04:00:00Z","v":267766,"vw":47.684211},{"c":47.75,"h":47.79,"l":47.325,"n":4941,"o":47.38,"t":"2025-05-15T04:00:00Z","v":221036,"vw":47.671845},{"c":47.92,"h":48.26,"l":47.76,"n":6454,"o":48.14,"t":"2025-05-16T04:00:00Z","v":390348,"vw":47.996135},{"c":47.76,"h":47.83,"l":47.175,"n":5175,"o":47.3,"t":"2025-05-19T04:00:00Z","v":233850,"vw":47.688971},{"c":47.28,"h":47.56,"l":47.04,"n":5403,"o":47.53,"t":"2025-05-20T04:00:00Z","v":219648,"vw":47.312693},{"c":46.09,"h":46.77,"l":45.97,"n":6483,"o":46.4,"t":"2025-05-21T04:00:00Z","v":312336,"vw":46.234987},{"c":46.41,"h":46.51,"l":45.92,"n":5835,"o":46,"t":"2025-05-22T04:00:00Z","v":313681,"vw":46.359543},{"c":45.53,"h":45.925,"l":45.34,"n":5673,"o":45.46,"t":"2025-05-23T04:00:00Z","v":193639,"vw":45.555355},{"c":47.16,"h":47.26,"l":45.6,"n":7587,"o":46.25,"t":"2025-05-27T04:00:00Z","v":302838,"vw":46.983361},{"c":46.47,"h":47.32,"l":46.37,"n":5015,"o":47.22,"t":"2025-05-28T04:00:00Z","v":171200,"vw":46.56484},{"c":46.83,"h":46.92,"l":46.38,"n":5440,"o":46.67,"t":"2025-05-29T04:00:00Z","v":168672,"vw":46.735531},{"c":46.53,"h":46.955,"l":46.445,"n":4719,"o":46.7,"t":"2025-05-30T04:00:00Z","v":291398,"vw":46.561599},{"c":46.14,"h":46.6799,"l":45.73,"n":5612,"o":46.43,"t":"2025-06-02T04:00:00Z","v":242729,"vw":46.115241},{"c":47.26,"h":47.745,"l":46.06,"n":7660,"o":46.27,"t":"2025-06-03T04:00:00Z","v":359260,"vw":47.266776},{"c":46.95,"h":47.385,"l":46.835,"n":5248,"o":47.26,"t":"2025-06-04T04:00:00Z","v":162301,"vw":47.01528},{"c":46.61,"h":47,"l":46.345,"n":5660,"o":46.88,"t":"2025-06-05T04:00:00Z","v":175398,"vw":46.651434},{"c":46.69,"h":47.32,"l":46.33,"n":4677,"o":47.32,"t":"2025-06-06T04:00:00Z","v":186413,"vw":46.667358},{"c":47.94,"h":48.085,"l":46.675,"n":7062,"o":47.09,"t":"2025-06-09T04:00:00Z","v":308554,"vw":47.746268},{"c":48.39,"h":48.76,"l":48.235,"n":6193,"o":48.29,"t":"2025-06-10T04:00:00Z","v":242893,"vw":48.433527},{"c":47.9,"h":48.73,"l":47.82,"n":6275,"o":48.43,"t":"2025-06-11T04:00:00Z","v":293774,"vw":48.10866},{"c":47.84,"h":47.95,"l":47.28,"n":5497,"o":47.58,"t":"2025-06-12T04:00:00Z","v":157077,"vw":47.739764},{"c":46.37,"h":47.32,"l":46.26,"n":5358,"o":47.07,"t":"2025-06-13T04:00:00Z","v":243229,"vw":46.555474},{"c":47.19,"h":47.27,"l":46.45,"n":6781,"o":46.95,"t":"2025-06-16T04:00:00Z","v":236293,"vw":47.123233},{"c":46.81,"h":47.35,"l":46.71,"n":6580,"o":46.71,"t":"2025-06-17T04:00:00Z","v":296799,"vw":46.935048},{"c":46.88,"h":47.58,"l":46.82,"n":7634,"o":46.82,"t":"2025-06-18T04:00:00Z","v":280739,"vw":47.172227},{"c":46.4,"h":47.19,"l":46.075,"n":9494,"o":47.12,"t":"2025-06-20T04:00:00Z","v":850184,"vw":46.49374},{"c":47.46,"h":47.52,"l":45.92,"n":6257,"o":46.16,"t":"2025-06-23T04:00:00Z","v":289399,"vw":47.223208},{"c":48.12,"h":48.4,"l":47.7,"n":4853,"o":47.92,"t":"2025-06-24T04:00:00Z","v":176403,"vw":48.131781},{"c":48.11,"h":48.7,"l":47.4458,"n":8247,"o":47.98,"t":"2025-06-25T04:00:00Z","v":389052,"vw":48.229951},{"c":49.71,"h":49.99,"l":48.0301,"n":8194,"o":48.51,"t":"2025-06-26T04:00:00Z","v":359066,"vw":49.418139},{"c":49.62,"h":50.15,"l":49.255,"n":10969,"o":49.71,"t":"2025-06-27T04:00:00Z","v":709307,"vw":49.629719},{"c":49.18,"h":49.79,"l":48.87,"n":6432,"o":49.79,"t":"2025-06-30T04:00:00Z","v":312052,"vw":49.233145},{"c":51.16,"h":51.615,"l":48.83,"n":8338,"o":48.84,"t":"2025-07-01T04:00:00Z","v":384498,"vw":51.099694},{"c":51.71,"h":51.925,"l":50.838,"n":5490,"o":51.09,"t":"2025-07-02T04:00:00Z","v":224547,"vw":51.659482},{"c":52.1,"h":52.21,"l":51.38,"n":4053,"o":51.9,"t":"2025-07-03T04:00:00Z","v":197369,"vw":51.982317},{"c":51.28,"h":52.045,"l":50.84,"n":6081,"o":51.71,"t":"2025-07-07T04:00:00Z","v":231158,"vw":51.269606},{"c":51.23,"h":51.81,"l":51.23,"n":4356,"o":51.5,"t":"2025-07-08T04:00:00Z","v":150860,"vw":51.30056},{"c":51.88,"h":51.94,"l":51.025,"n":5956,"o":51.32,"t":"2025-07-09T04:00:00Z","v":276693,"vw":51.699656},{"c":52.42,"h":52.98,"l":51.66,"n":5130,"o":51.66,"t":"2025-07-10T04:00:00Z","v":249305,"vw":52.487209},{"c":51.66,"h":52.18,"l":51.4,"n":4414,"o":52.18,"t":"2025-07-11T04:00:00Z","v":163090,"vw":51.661559},{"c":52.08,"h":52.08,"l":50.9766,"n":5864,"o":51.48,"t":"2025-07-14T04:00:00Z","v":216978,"vw":51.894575},{"c":50.5,"h":52.21,"l":50.4875,"n":7161,"o":52.08,"t":"2025-07-15T04:00:00Z","v":237993,"vw":50.868797},{"c":50.91,"h":51.115,"l":49.99,"n":4816,"o":50.71,"t":"2025-07-16T04:00:00Z","v":225032,"vw":50.845097},{"c":51.68,"h":52.02,"l":50.78,"n":5349,"o":50.78,"t":"2025-07-17T04:00:00Z","v":229159,"vw":51.683921},{"c":50.98,"h":52.02,"l":50.77,"n":4938,"o":52.02,"t":"2025-07-18T04:00:00Z","v":166427,"vw":51.134256},{"c":50.7,"h":51.47,"l":50.49,"n":4608,"o":51.17,"t":"2025-07-21T04:00:00Z","v":162062,"vw":50.858185},{"c":51.34,"h":51.77,"l":50.69,"n":6265,"o":50.69,"t":"2025-07-22T04:00:00Z","v":305657,"vw":51.4121},{"c":52.5,"h":52.6,"l":51.2172,"n":6661,"o":51.78,"t":"2025-07-23T04:00:00Z","v":321405,"vw":52.127494},{"c":51.8,"h":53.29,"l":50.925,"n":6161,"o":53,"t":"2025-07-24T04:00:00Z","v":324865,"vw":51.655429},{"c":52.32,"h":52.32,"l":51.43,"n":5748,"o":52.14,"t":"2025-07-25T04:00:00Z","v":211277,"vw":52.159076},{"c":52.35,"h":52.75,"l":51.94,"n":7427,"o":52.14,"t":"2025-07-28T04:00:00Z","v":409862,"vw":52.449281},{"c":51.83,"h":52.75,"l":50.985,"n":6239,"o":52.75,"t":"2025-07-29T04:00:00Z","v":333347,"vw":51.694244},{"c":51.56,"h":52.12,"l":51.18,"n":6975,"o":51.74,"t":"2025-07-30T04:00:00Z","v":221494,"vw":51.66086},{"c":51.44,"h":51.5,"l":50.87,"n":5927,"o":51.11,"t":"2025-07-31T04:00:00Z","v":255383,"vw":51.368351},{"c":50.62,"h":51.58,"l":50.3801,"n":7500,"o":50.86,"t":"2025-08-01T04:00:00Z","v":315093,"vw":50.667445},{"c":45.36,"h":48.035,"l":40.05,"n":69593,"o":40.4,"t":"2025-08-04T04:00:00Z","v":3686315,"vw":45.77726},{"c":44.14,"h":45.54,"l":42.53,"n":38895,"o":45.29,"t":"2025-08-05T04:00:00Z","v":2203061,"vw":43.718061},{"c":43.83,"h":44.7599,"l":43.2,"n":21880,"o":44.55,"t":"2025-08-06T04:00:00Z","v":1162297,"vw":43.705512},{"c":43.61,"h":44.44,"l":43.32,"n":22121,"o":44.44,"t":"2025-08-07T04:00:00Z","v":1054160,"vw":43.660583},{"c":43.35,"h":43.93,"l":42.8,"n":19132,"o":43.93,"t":"2025-08-08T04:00:00Z","v":1007059,"vw":43.289943},{"c":43.18,"h":43.8666,"l":42.39,"n":13054,"o":43.67,"t":"2025-08-11T04:00:00Z","v":730497,"vw":42.885761},{"c":44.61,"h":44.69,"l":43.385,"n":15905,"o":43.67,"t":"2025-08-12T04:00:00Z","v":914070,"vw":44.398008},{"c":45.15,"h":45.36,"l":44.42,"n":17321,"o":44.75,"t":"2025-08-13T04:00:00Z","v":762448,"vw":45.072115},{"c":44.27,"h":44.74,"l":43.91,"n":13543,"o":44.55,"t":"2025-08-14T04:00:00Z","v":636942,"vw":44.271663},{"c":43.97,"h":44.45,"l":43.67,"n":8663,"o":44.45,"t":"2025-08-15T04:00:00Z","v":444288,"vw":43.968854},{"c":43.62,"h":44.5,"l":43.47,"n":12378,"o":43.98,"t":"2025-08-18T04:00:00Z","v":561530,"vw":43.712644},{"c":44.23,"h":44.41,"l":43.67,"n":12015,"o":43.97,"t":"2025-08-19T04:00:00Z","v":522777,"vw":44.085086},{"c":44.01,"h":44.51,"l":43.89,"n":14777,"o":44.37,"t":"2025-08-20T04:00:00Z","v":803084,"vw":44.106418},{"c":43.47,"h":44,"l":43.37,"n":14789,"o":43.83,"t":"2025-08-21T04:00:00Z","v":912893,"vw":43.61533},{"c":44.89,"h":45.125,"l":43.35,"n":14813,"o":43.51,"t":"2025-08-22T04:00:00Z","v":1005391,"vw":44.760409},{"c":44.44,"h":45.01,"l":44.4,"n":15872,"o":44.65,"t":"2025-08-25T04:00:00Z","v":885299,"vw":44.66762},{"c":44.73,"h":45.085,"l":44.24,"n":11377,"o":44.27,"t":"2025-08-26T04:00:00Z","v":829774,"vw":44.8099},{"c":44.94,"h":44.96,"l":44.35,"n":13509,"o":44.63,"t":"2025-08-27T04:00:00Z","v":650031,"vw":44.781258},{"c":45.02,"h":45.18,"l":44.335,"n":11161,"o":45.18,"t":"2025-08-28T04:00:00Z","v":565970,"vw":44.728797},{"c":44.94,"h":45.41,"l":44.7,"n":8904,"o":45.14,"t":"2025-08-29T04:00:00Z","v":424609,"vw":44.958703},{"c":44.96,"h":44.98,"l":44.13,"n":17431,"o":44.25,"t":"2025-09-02T04:00:00Z","v":695149,"vw":44.642676},{"c":45.53,"h":45.53,"l":44.67,"n":14543,"o":44.83,"t":"2025-09-03T04:00:00Z","v":832302,"vw":45.252176},{"c":46.23,"h":46.3,"l":45.44,"n":15497,"o":45.82,"t":"2025-09-04T04:00:00Z","v":852347,"vw":46.15025},{"c":46.72,"h":47.09,"l":45.92,"n":14071,"o":46.46,"t":"2025-09-05T04:00:00Z","v":597754,"vw":46.562592},{"c":47.09,"h":47.23,"l":46.08,"n":15642,"o":46.78,"t":"2025-09-08T04:00:00Z","v":714632,"vw":46.870934},{"c":45.61,"h":47.22,"l":45.49,"n":14595,"o":47.08,"t":"2025-09-09T04:00:00Z","v":708509,"vw":45.859214},{"c":44.85,"h":45.44,"l":44.63,"n":21474,"o":45.44,"t":"2025-09-10T04:00:00Z","v":917415,"vw":44.868297},{"c":46.03,"h":46.09,"l":44.94,"n":11267,"o":45.06,"t":"2025-09-11T04:00:00Z","v":574375,"vw":45.829646},{"c":45.24,"h":45.85,"l":45.15,"n":14502,"o":45.76,"t":"2025-09-12T04:00:00Z","v":643778,"vw":45.383385},{"c":45.43,"h":45.97,"l":45.2,"n":11658,"o":45.36,"t":"2025-09-15T04:00:00Z","v":538864,"vw":45.510755},{"c":45.46,"h":45.55,"l":44.825,"n":10524,"o":45.5,"t":"2025-09-16T04:00:00Z","v":572246,"vw":45.313437},{"c":44.76,"h":46.03,"l":44.31,"n":12501,"o":45.69,"t":"2025-09-17T04:00:00Z","v":540462,"vw":45.140228},{"c":45.86,"h":45.8899,"l":44.8,"n":14553,"o":45.12,"t":"2025-09-18T04:00:00Z","v":703760,"vw":45.506173},{"c":45.52,"h":46.25,"l":45.215,"n":14873,"o":45.99,"t":"2025-09-19T04:00:00Z","v":1388621,"vw":45.579525},{"c":45.55,"h":45.74,"l":45.1,"n":17964,"o":45.45,"t":"2025-09-22T04:00:00Z","v":607277,"vw":45.369569},{"c":45.48,"h":46.185,"l":45.35,"n":16534,"o":45.7,"t":"2025-09-23T04:00:00Z","v":701673,"vw":45.574801},{"c":44.56,"h":45.59,"l":43.83,"n":15423,"o":45.59,"t":"2025-09-24T04:00:00Z","v":927639,"vw":44.642709},{"c":44.84,"h":44.97,"l":44.15,"n":17015,"o":44.51,"t":"2025-09-25T04:00:00Z","v":727772,"vw":44.661486},{"c":46.1,"h":46.13,"l":44.555,"n":18124,"o":44.81,"t":"2025-09-26T04:00:00Z","v":931056,"vw":45.77797},{"c":46.5,"h":46.54,"l":45.72,"n":17368,"o":46.35,"t":"2025-09-29T04:00:00Z","v":1005763,"vw":46.272398},{"c":46.85,"h":47.04,"l":46.285,"n":13904,"o":46.43,"t":"2025-09-30T04:00:00Z","v":716191,"vw":46.780927},{"c":46.56,"h":46.9,"l":45.39,"n":13496,"o":46.64,"t":"2025-10-01T04:00:00Z","v":667862,"vw":46.227737},{"c":47.13,"h":47.175,"l":46.365,"n":12690,"o":46.4,"t":"2025-10-02T04:00:00Z","v":651633,"vw":46.910463},{"c":46.94,"h":47.72,"l":46.89,"n":9554,"o":47.19,"t":"2025-10-03T04:00:00Z","v":413071,"vw":47.083485},{"c":46.56,"h":47.0457,"l":46.185,"n":10271,"o":46.77,"t":"2025-10-06T04:00:00Z","v":449686,"vw":46.533319},{"c":45.79,"h":46.9,"l":45.61,"n":10715,"o":46.56,"t":"2025-10-07T04:00:00Z","v":517359,"vw":45.951589},{"c":45.46,"h":46.09,"l":45.33,"n":10319,"o":46.09,"t":"2025-10-08T04:00:00Z","v":360570,"vw":45.589814},{"c":44.29,"h":45.38,"l":44.2,"n":9575,"o":45.38,"t":"2025-10-09T04:00:00Z","v":382101,"vw":44.49413},{"c":43.1,"h":44.54,"l":43,"n":8895,"o":44.54,"t":"2025-10-10T04:00:00Z","v":338611,"vw":43.404519},{"c":43.72,"h":43.79,"l":42.96,"n":9241,"o":43.15,"t":"2025-10-13T04:00:00Z","v":351299,"vw":43.644015},{"c":44.51,"h":45.085,"l":43.48,"n":11717,"o":43.5,"t":"2025-10-14T04:00:00Z","v":561780,"vw":44.477935},{"c":44.2,"h":45.25,"l":44.07,"n":9799,"o":44.59,"t":"2025-10-15T04:00:00Z","v":436681,"vw":44.317481},{"c":44.08,"h":44.38,"l":43.635,"n":11728,"o":44.12,"t":"2025-10-16T04:00:00Z","v":479548,"vw":44.025457},{"c":44.04,"h":44.49,"l":43.72,"n":7060,"o":43.93,"t":"2025-10-17T04:00:00Z","v":273125,"vw":44.004819},{"c":44.62,"h":44.85,"l":44.165,"n":8898,"o":44.22,"t":"2025-10-20T04:00:00Z","v":486815,"vw":44.578839},{"c":44.39,"h":45.12,"l":44.37,"n":7618,"o":44.5,"t":"2025-10-21T04:00:00Z","v":301985,"vw":44.546047},{"c":44.32,"h":45,"l":44.225,"n":9475,"o":44.44,"t":"2025-10-22T04:00:00Z","v":440760,"vw":44.515089},{"c":44.79,"h":44.97,"l":44.25,"n":10604,"o":44.51,"t":"2025-10-23T04:00:00Z","v":488443,"vw":44.701848},{"c":45.25,"h":45.36,"l":44.9,"n":11370,"o":45.17,"t":"2025-10-24T04:00:00Z","v":397698,"vw":45.174264},{"c":44.95,"h":45.645,"l":44.86,"n":18258,"o":45.34,"t":"2025-10-27T04:00:00Z","v":878843,"vw":45.135538},{"c":44.7,"h":46.46,"l":43.775,"n":16399,"o":46.46,"t":"2025-10-28T04:00:00Z","v":860405,"vw":44.948078},{"c":41.4,"h":44.475,"l":40.97,"n":17278,"o":44.24,"t":"2025-10-29T04:00:00Z","v":799431,"vw":42.046245},{"c":41.39,"h":41.835,"l":40.8759,"n":15226,"o":41.25,"t":"2025-10-30T04:00:00Z","v":831901,"vw":41.404366},{"c":40.92,"h":41.21,"l":40.555,"n":13488,"o":41.21,"t":"2025-10-31T04:00:00Z","v":640375,"vw":40.929294},{"c":40.22,"h":40.895,"l":39.66,"n":19099,"o":40.57,"t":"2025-11-03T05:00:00Z","v":1129199,"vw":40.340218},{"c":40.22,"h":40.555,"l":39.72,"n":12093,"o":40.21,"t":"2025-11-04T05:00:00Z","v":595224,"vw":40.150577},{"c":40.18,"h":40.4973,"l":39.24,"n":9818,"o":40.21,"t":"2025-11-05T05:00:00Z","v":508463,"vw":40.124197},{"c":39.78,"h":40.54,"l":39.34,"n":12094,"o":40.23,"t":"2025-11-06T05:00:00Z","v":494519,"vw":39.731795},{"c":39.46,"h":40.19,"l":38.9925,"n":12843,"o":39.68,"t":"2025-11-07T05:00:00Z","v":590249,"vw":39.429795},{"c":39.41,"h":39.95,"l":39.18,"n":15687,"o":39.52,"t":"2025-11-10T05:00:00Z","v":672465,"vw":39.504296},{"c":39.5,"h":39.725,"l":39.14,"n":12068,"o":39.58,"t":"2025-11-11T05:00:00Z","v":584827,"vw":39.466136},{"c":39.65,"h":39.96,"l":39.365,"n":9845,"o":39.48,"t":"2025-11-12T05:00:00Z","v":593076,"vw":39.682325},{"c":39.04,"h":39.78,"l":38.8928,"n":13400,"o":39.31,"t":"2025-11-13T05:00:00Z","v":812904,"vw":39.216532},{"c":39.2,"h":39.28,"l":38.44,"n":10501,"o":39.04,"t":"2025-11-14T05:00:00Z","v":521820,"vw":38.979786},{"c":38.27,"h":39.28,"l":38.035,"n":10998,"o":38.95,"t":"2025-11-17T05:00:00Z","v":495587,"vw":38.529468},{"c":39.09,"h":39.39,"l":38.23,"n":14376,"o":38.23,"t":"2025-11-18T05:00:00Z","v":686628,"vw":38.967631},{"c":39.24,"h":39.33,"l":38.64,"n":10665,"o":39,"t":"2025-11-19T05:00:00Z","v":516569,"vw":39.123144},{"c":39.34,"h":39.86,"l":38.81,"n":10794,"o":39.42,"t":"2025-11-20T05:00:00Z","v":484589,"vw":39.29304},{"c":40.91,"h":41.2,"l":39.485,"n":17733,"o":39.58,"t":"2025-11-21T05:00:00Z","v":1147442,"vw":40.695247},{"c":40.37,"h":40.845,"l":39.97,"n":9881,"o":40.63,"t":"2025-11-24T05:00:00Z","v":731098,"vw":40.366006},{"c":41.28,"h":41.43,"l":40.29,"n":10871,"o":40.41,"t":"2025-11-25T05:00:00Z","v":558434,"vw":41.114903},{"c":41.13,"h":41.56,"l":40.96,"n":8020,"o":40.96,"t":"2025-11-26T05:00:00Z","v":501479,"vw":41.183364},{"c":41.52,"h":41.54,"l":40.985,"n":4217,"o":41.12,"t":"2025-11-28T05:00:00Z","v":207814,"vw":41.417475},{"c":41.82,"h":42.18,"l":40.96,"n":11587,"o":40.96,"t":"2025-12-01T05:00:00Z","v":851210,"vw":41.859258},{"c":41.89,"h":42.29,"l":41.505,"n":10337,"o":42.03,"t":"2025-12-02T05:00:00Z","v":603976,"vw":41.917333},{"c":41.91,"h":42.52,"l":41.67,"n":9882,"o":42,"t":"2025-12-03T05:00:00Z","v":584201,"vw":41.999653},{"c":41.18,"h":41.92,"l":40.53,"n":12365,"o":41.69,"t":"2025-12-04T05:00:00Z","v":723117,"vw":41.095654},{"c":40.92,"h":41.435,"l":40.655,"n":10445,"o":41.06,"t":"2025-12-05T05:00:00Z","v":558190,"vw":40.907146},{"c":40.73,"h":41.91,"l":40.52,"n":23962,"o":41.17,"t":"2025-12-08T05:00:00Z","v":1412164,"vw":41.082785},{"c":40.72,"h":41.42,"l":40.405,"n":24559,"o":40.63,"t":"2025-12-09T05:00:00Z","v":5238164,"vw":40.789734},{"c":42.54,"h":43.05,"l":40.13,"n":18177,"o":40.22,"t":"2025-12-10T05:00:00Z","v":1264920,"vw":42.058819},{"c":42.22,"h":44.42,"l":41.91,"n":19306,"o":42.8,"t":"2025-12-11T05:00:00Z","v":1536363,"vw":42.421318},{"c":41.64,"h":42.57,"l":41.37,"n":13945,"o":42.56,"t":"2025-12-12T05:00:00Z","v":853841,"vw":41.758345},{"c":41.55,"h":42.01,"l":41.35,"n":18267,"o":41.87,"t":"2025-12-15T05:00:00Z","v":1476044,"vw":41.586337},{"c":41.05,"h":41.87,"l":41,"n":19821,"o":41.51,"t":"2025-12-16T05:00:00Z","v":1176207,"vw":41.304185},{"c":42.48,"h":42.57,"l":41.05,"n":15548,"o":41.05,"t":"2025-12-17T05:00:00Z","v":1036395,"vw":42.280092},{"c":43,"h":43.74,"l":42.73,"n":16782,"o":43.46,"t":"2025-12-18T05:00:00Z","v":1636837,"vw":43.08849},{"c":42.1,"h":43.21,"l":41.72,"n":12321,"o":42.78,"t":"2025-12-19T05:00:00Z","v":2378701,"vw":42.13162},{"c":42.51,"h":42.81,"l":41.97,"n":11906,"o":42.07,"t":"2025-12-22T05:00:00Z","v":839107,"vw":42.530969},{"c":42.21,"h":42.602,"l":42.01,"n":11416,"o":42.01,"t":"2025-12-23T05:00:00Z","v":758089,"vw":42.281282},{"c":42.33,"h":42.49,"l":42.055,"n":3429,"o":42.15,"t":"2025-12-24T05:00:00Z","v":177702,"vw":42.255149},{"c":42.33,"h":42.78,"l":42.07,"n":6685,"o":42.3,"t":"2025-12-26T05:00:00Z","v":320044,"vw":42.303117},{"c":42.74,"h":42.74,"l":42.03,"n":7319,"o":42.45,"t":"2025-12-29T05:00:00Z","v":351428,"vw":42.579593},{"c":42.44,"h":42.85,"l":42.31,"n":7252,"o":42.65,"t":"2025-12-30T05:00:00Z","v":405924,"vw":42.517041},{"c":42.04,"h":42.63,"l":42,"n":7149,"o":42.35,"t":"2025-12-31T05:00:00Z","v":360370,"vw":42.173663},{"c":42.58,"h":42.67,"l":41.53,"n":10095,"o":41.86,"t":"2026-01-02T05:00:00Z","v":556515,"vw":42.445029},{"c":42.74,"h":43.495,"l":42.08,"n":9048,"o":42.33,"t":"2026-01-05T05:00:00Z","v":550377,"vw":42.955452},{"c":43.35,"h":43.4,"l":42.21,"n":9091,"o":42.37,"t":"2026-01-06T05:00:00Z","v":572486,"vw":43.14634},{"c":42.95,"h":43.74,"l":42.5875,"n":10712,"o":43.52,"t":"2026-01-07T05:00:00Z","v":614359,"vw":42.887608},{"c":43.65,"h":43.945,"l":42.66,"n":7593,"o":42.66,"t":"2026-01-08T05:00:00Z","v":384317,"vw":43.630739},{"c":44.38,"h":44.44,"l":43.64,"n":6639,"o":43.83,"t":"2026-01-09T05:00:00Z","v":283874,"vw":44.289659},{"c":44.84,"h":44.97,"l":43.86,"n":8369,"o":44,"t":"2026-01-12T05:00:00Z","v":453542,"vw":44.733988},{"c":44.87,"h":45.32,"l":44.6401,"n":9965,"o":44.88,"t":"2026-01-13T05:00:00Z","v":644808,"vw":44.976052},{"c":45.32,"h":45.465,"l":44.6835,"n":8614,"o":45.01,"t":"2026-01-14T05:00:00Z","v":378163,"vw":45.265887},{"c":46.12,"h":46.49,"l":45.17,"n":9404,"o":45.31,"t":"2026-01-15T05:00:00Z","v":618496,"vw":46.155756},{"c":47.19,"h":47.23,"l":45.88,"n":9210,"o":46.22,"t":"2026-01-16T05:00:00Z","v":557026,"vw":46.793844},{"c":46.51,"h":46.8714,"l":46.3534,"n":11281,"o":46.73,"t":"2026-01-20T05:00:00Z","v":592090,"vw":46.555372},{"c":47.53,"h":47.89,"l":46.93,"n":8732,"o":46.93,"t":"2026-01-21T05:00:00Z","v":410886,"vw":47.442289},{"c":47.88,"h":48.3599,"l":47.66,"n":8043,"o":47.88,"t":"2026-01-22T05:00:00Z","v":535382,"vw":47.925804},{"c":47.58,"h":48.01,"l":47.31,"n":9102,"o":47.71,"t":"2026-01-23T05:00:00Z","v":467391,"vw":47.570628},{"c":47.54,"h":47.87,"l":46.93,"n":8063,"o":47.6,"t":"2026-01-26T05:00:00Z","v":371260,"vw":47.460947},{"c":47.42,"h":47.6,"l":47.0501,"n":8528,"o":47.41,"t":"2026-01-27T05:00:00Z","v":359450,"vw":47.348461},{"c":47.33,"h":47.795,"l":46.92,"n":10878,"o":47.44,"t":"2026-01-28T05:00:00Z","v":621623,"vw":47.335185},{"c":47.32,"h":47.72,"l":46.95,"n":10397,"o":47.61,"t":"2026-01-29T05:00:00Z","v":422860,"vw":47.345453},{"c":47.79,"h":48,"l":47.055,"n":10601,"o":47.21,"t":"2026-01-30T05:00:00Z","v":491571,"vw":47.695915},{"c":48.7,"h":48.765,"l":47.5812,"n":11502,"o":47.84,"t":"2026-02-02T05:00:00Z","v":569546,"vw":48.615263},{"c":48.87,"h":49.66,"l":48.255,"n":10266,"o":48.32,"t":"2026-02-03T05:00:00Z","v":387350,"vw":48.883449},{"c":50.3,"h":50.5099,"l":49.37,"n":13480,"o":49.37,"t":"2026-02-04T05:00:00Z","v":452698,"vw":50.239314},{"c":51.38,"h":51.825,"l":50.25,"n":13158,"o":50.54,"t":"2026-02-05T05:00:00Z","v":591710,"vw":51.217761},{"c":52.55,"h":52.79,"l":51.54,"n":9378,"o":51.54,"t":"2026-02-06T05:00:00Z","v":483295,"vw":52.48783},{"c":51.79,"h":52.62,"l":51.51,"n":8588,"o":52.2,"t":"2026-02-09T05:00:00Z","v":460818,"vw":51.855719},{"c":51.86,"h":52.59,"l":51.62,"n":9895,"o":52.22,"t":"2026-02-10T05:00:00Z","v":426359,"vw":52.024536},{"c":51.72,"h":52.35,"l":51.64,"n":9871,"o":51.87,"t":"2026-02-11T05:00:00Z","v":459411,"vw":51.856114},{"c":49.69,"h":52.24,"l":49.63,"n":12869,"o":51.85,"t":"2026-02-12T05:00:00Z","v":855119,"vw":49.99209},{"c":50.03,"h":50.665,"l":49.4614,"n":12150,"o":49.61,"t":"2026-02-13T05:00:00Z","v":713029,"vw":50.12294},{"c":50.02,"h":50.725,"l":49.835,"n":10983,"o":50.31,"t":"2026-02-17T05:00:00Z","v":614105,"vw":50.181464},{"c":50.14,"h":50.7,"l":49.7715,"n":9238,"o":50.12,"t":"2026-02-18T05:00:00Z","v":427629,"vw":50.132062},{"c":50.14,"h":50.36,"l":49.4419,"n":12215,"o":49.92,"t":"2026-02-19T05:00:00Z","v":523592,"vw":50.090466},{"c":49.9,"h":50.87,"l":49.68,"n":11976,"o":50.24,"t":"2026-02-20T05:00:00Z","v":570509,"vw":50.085073},{"c":49.04,"h":49.67,"l":48.39,"n":10935,"o":49.67,"t":"2026-02-23T05:00:00Z","v":463204,"vw":49.066354},{"c":48.57,"h":49.7,"l":48.21,"n":16064,"o":49.2,"t":"2026-02-24T05:00:00Z","v":791681,"vw":48.561322},{"c":46.09,"h":47.34,"l":43.9,"n":24978,"o":46.74,"t":"2026-02-25T05:00:00Z","v":1521446,"vw":45.126396},{"c":45.55,"h":47.78,"l":45.19,"n":18708,"o":46.22,"t":"2026-02-26T05:00:00Z","v":1171006,"vw":45.968099},{"c":44.96,"h":46.02,"l":43.9,"n":15427,"o":45.38,"t":"2026-02-27T05:00:00Z","v":921573,"vw":45.025863},{"c":44.73,"h":44.82,"l":43.66,"n":16550,"o":43.98,"t":"2026-03-02T05:00:00Z","v":1075021,"vw":44.551124},{"c":43.67,"h":44.08,"l":43.27,"n":15833,"o":43.67,"t":"2026-03-03T05:00:00Z","v":860179,"vw":43.684725},{"c":43.3,"h":43.78,"l":42.945,"n":12596,"o":43.78,"t":"2026-03-04T05:00:00Z","v":908383,"vw":43.374072},{"c":42.55,"h":43.335,"l":42.05,"n":11189,"o":42.85,"t":"2026-03-05T05:00:00Z","v":630108,"vw":42.563262},{"c":41.44,"h":42.115,"l":40.63,"n":15739,"o":41.77,"t":"2026-03-06T05:00:00Z","v":1250165,"vw":41.389823},{"c":41.37,"h":41.61,"l":39.8,"n":18859,"o":40.8,"t":"2026-03-09T04:00:00Z","v":1369317,"vw":40.732752},{"c":40.43,"h":41.525,"l":40.37,"n":13316,"o":41.17,"t":"2026-03-10T04:00:00Z","v":830218,"vw":40.793374},{"c":40.83,"h":40.91,"l":39.85,"n":12760,"o":40.12,"t":"2026-03-11T04:00:00Z","v":630319,"vw":40.632507},{"c":40.46,"h":40.85,"l":40.01,"n":13817,"o":40.19,"t":"2026-03-12T04:00:00Z","v":1004407,"vw":40.467375},{"c":40.5,"h":41.36,"l":39.57,"n":15909,"o":40.88,"t":"2026-03-13T04:00:00Z","v":1481698,"vw":40.367224},{"c":39.51,"h":40.925,"l":39.48,"n":17593,"o":40.87,"t":"2026-03-16T04:00:00Z","v":930933,"vw":39.977834},{"c":37.15,"h":39.94,"l":37.1,"n":15994,"o":39.8,"t":"2026-03-17T04:00:00Z","v":1183332,"vw":37.627276},{"c":35.32,"h":37.05,"l":35.28,"n":16811,"o":36.84,"t":"2026-03-18T04:00:00Z","v":1024051,"vw":35.770111},{"c":34.51,"h":35.18,"l":34.215,"n":16196,"o":35,"t":"2026-03-19T04:00:00Z","v":943084,"vw":34.66218},{"c":33.99,"h":34.66,"l":33.72,"n":13380,"o":34.59,"t":"2026-03-20T04:00:00Z","v":1996043,"vw":34.034131},{"c":36.65,"h":36.98,"l":34.735,"n":16030,"o":34.83,"t":"2026-03-23T04:00:00Z","v":1106649,"vw":36.500044},{"c":36.47,"h":36.85,"l":35.48,"n":13826,"o":36.28,"t":"2026-03-24T04:00:00Z","v":757011,"vw":36.443657},{"c":36.83,"h":37,"l":35.92,"n":15579,"o":36.87,"t":"2026-03-25T04:00:00Z","v":647946,"vw":36.597932},{"c":35.21,"h":36.62,"l":35.18,"n":15801,"o":36.2,"t":"2026-03-26T04:00:00Z","v":834185,"vw":35.492526},{"c":34.38,"h":35.18,"l":34.345,"n":11885,"o":34.84,"t":"2026-03-27T04:00:00Z","v":607841,"vw":34.607132},{"c":32.81,"h":34.7999,"l":32.78,"n":14244,"o":34.74,"t":"2026-03-30T04:00:00Z","v":690208,"vw":33.166018},{"c":33.39,"h":33.91,"l":32.59,"n":11921,"o":33.21,"t":"2026-03-31T04:00:00Z","v":824374,"vw":33.323518},{"c":33.42,"h":33.9,"l":33.29,"n":12665,"o":33.75,"t":"2026-04-01T04:00:00Z","v":687600,"vw":33.537472},{"c":32.47,"h":33.47,"l":32.16,"n":14280,"o":33.31,"t":"2026-04-02T04:00:00Z","v":814385,"vw":32.689564},{"c":32.11,"h":32.729,"l":31.41,"n":12368,"o":32.02,"t":"2026-04-06T04:00:00Z","v":666601,"vw":31.927182},{"c":32.32,"h":32.46,"l":31.74,"n":12413,"o":31.85,"t":"2026-04-07T04:00:00Z","v":676695,"vw":32.214384},{"c":34.6,"h":35.13,"l":33.75,"n":20130,"o":33.8,"t":"2026-04-08T04:00:00Z","v":1289748,"vw":34.539394},{"c":34.89,"h":35.37,"l":34.16,"n":11431,"o":34.16,"t":"2026-04-09T04:00:00Z","v":523519,"vw":34.891316},{"c":34.92,"h":35.11,"l":34.555,"n":10207,"o":34.97,"t":"2026-04-10T04:00:00Z","v":406718,"vw":34.86946},{"c":35.22,"h":35.24,"l":34.28,"n":10913,"o":34.77,"t":"2026-04-13T04:00:00Z","v":481063,"vw":35.041992},{"c":36.26,"h":36.61,"l":34.955,"n":11957,"o":35.16,"t":"2026-04-14T04:00:00Z","v":556339,"vw":36.263063},{"c":35.91,"h":36.355,"l":35.71,"n":10536,"o":36.13,"t":"2026-04-15T04:00:00Z","v":530590,"vw":35.936666},{"c":35.74,"h":36.54,"l":35.56,"n":9521,"o":35.97,"t":"2026-04-16T04:00:00Z","v":488791,"vw":35.753264},{"c":37.94,"h":38.28,"l":36.145,"n":13099,"o":36.53,"t":"2026-04-17T04:00:00Z","v":808647,"vw":37.794977},{"c":37.85,"h":38.33,"l":37.6,"n":10592,"o":37.77,"t":"2026-04-20T04:00:00Z","v":526538,"vw":37.876986},{"c":37.3,"h":38.65,"l":37.14,"n":10796,"o":37.92,"t":"2026-04-21T04:00:00Z","v":470278,"vw":37.52271},{"c":37.21,"h":37.78,"l":36.93,"n":8223,"o":37.56,"t":"2026-04-22T04:00:00Z","v":343081,"vw":37.208877},{"c":37.21,"h":37.87,"l":36.62,"n":9482,"o":37.32,"t":"2026-04-23T04:00:00Z","v":396291,"vw":37.193674},{"c":37.7,"h":37.73,"l":36.8401,"n":7675,"o":37.17,"t":"2026-04-24T04:00:00Z","v":340599,"vw":37.595193},{"c":37.65,"h":37.99,"l":37.4,"n":13959,"o":37.71,"t":"2026-04-27T04:00:00Z","v":689056,"vw":37.69519},{"c":37.89,"h":37.97,"l":37.01,"n":11808,"o":37.84,"t":"2026-04-28T04:00:00Z","v":425169,"vw":37.748059},{"c":36.41,"h":37.935,"l":35.735,"n":11786,"o":37.69,"t":"2026-04-29T04:00:00Z","v":580403,"vw":36.32505},{"c":36.54,"h":36.79,"l":36.01,"n":10505,"o":36.21,"t":"2026-04-30T04:00:00Z","v":558703,"vw":36.559044},{"c":37.44,"h":37.58,"l":36.325,"n":13344,"o":36.77,"t":"2026-05-01T04:00:00Z","v":629565,"vw":37.227368},{"c":35.88,"h":37.3,"l":35.67,"n":12811,"o":37.09,"t":"2026-05-04T04:00:00Z","v":598258,"vw":36.191477},{"c":36.23,"h":37.12,"l":36.125,"n":14352,"o":36.16,"t":"2026-05-05T04:00:00Z","v":688169,"vw":36.53064},{"c":33.29,"h":35.9,"l":32.52,"n":24978,"o":35.17,"t":"2026-05-06T04:00:00Z","v":1428497,"vw":33.657488},{"c":34.7,"h":35.68,"l":33.5,"n":19294,"o":33.58,"t":"2026-05-07T04:00:00Z","v":1348362,"vw":34.845244},{"c":33.61,"h":34.94,"l":33.59,"n":15996,"o":34.81,"t":"2026-05-08T04:00:00Z","v":1303160,"vw":34.095457},{"c":32.44,"h":33.54,"l":31.96,"n":12380,"o":33.5,"t":"2026-05-11T04:00:00Z","v":724305,"vw":32.407249},{"c":31.65,"h":32.5,"l":31.38,"n":13812,"o":32.44,"t":"2026-05-12T04:00:00Z","v":886937,"vw":31.63996},{"c":31.06,"h":31.805,"l":30.48,"n":15066,"o":31.805,"t":"2026-05-13T04:00:00Z","v":959685,"vw":30.97007},{"c":31.58,"h":32.16,"l":31.3416,"n":13074,"o":31.61,"t":"2026-05-14T04:00:00Z","v":778680,"vw":31.71727},{"c":29.9,"h":31.83,"l":29.885,"n":12635,"o":31.58,"t":"2026-05-15T04:00:00Z","v":739924,"vw":30.270536},{"c":30.16,"h":30.75,"l":29.9,"n":13376,"o":30.06,"t":"2026-05-18T04:00:00Z","v":712398,"vw":30.291035},{"c":29.25,"h":30.49,"l":29.23,"n":11187,"o":30.39,"t":"2026-05-19T04:00:00Z","v":573994,"vw":29.55397},{"c":30.44,"h":30.5,"l":28.93,"n":13384,"o":29.28,"t":"2026-05-20T04:00:00Z","v":715902,"vw":30.140067},{"c":30.87,"h":31.09,"l":29.4,"n":12500,"o":29.91,"t":"2026-05-21T04:00:00Z","v":600717,"vw":30.630028},{"c":30.7,"h":31.21,"l":30.44,"n":8677,"o":30.94,"t":"2026-05-22T04:00:00Z","v":470392,"vw":30.727381},{"c":31.36,"h":31.55,"l":30.84,"n":12837,"o":30.87,"t":"2026-05-26T04:00:00Z","v":657962,"vw":31.252411},{"c":31.61,"h":32.08,"l":31.26,"n":11151,"o":31.59,"t":"2026-05-27T04:00:00Z","v":569937,"vw":31.530004},{"c":31.76,"h":31.85,"l":31.065,"n":7772,"o":31.26,"t":"2026-05-28T04:00:00Z","v":396150,"vw":31.638122},{"c":31.19,"h":31.465,"l":30.76,"n":10362,"o":31.29,"t":"2026-05-29T04:00:00Z","v":697956,"vw":31.204854},{"c":31.09,"h":31.275,"l":29.73,"n":18766,"o":30.37,"t":"2026-06-01T04:00:00Z","v":957883,"vw":30.749989},{"c":30.75,"h":31.41,"l":30.6,"n":10771,"o":30.62,"t":"2026-06-02T04:00:00Z","v":564070,"vw":30.833917},{"c":30.17,"h":30.615,"l":29.67,"n":13419,"o":30.41,"t":"2026-06-03T04:00:00Z","v":700660,"vw":30.018497},{"c":30.1,"h":31.04,"l":29.87,"n":12424,"o":30.69,"t":"2026-06-04T04:00:00Z","v":558546,"vw":30.15747},{"c":31.14,"h":31.26,"l":30.07,"n":12373,"o":30.07,"t":"2026-06-05T04:00:00Z","v":629600,"vw":30.995323},{"c":31.37,"h":32.125,"l":31.06,"n":11131,"o":31.06,"t":"2026-06-08T04:00:00Z","v":598572,"vw":31.519802},{"c":32.68,"h":32.78,"l":31.6,"n":15042,"o":31.76,"t":"2026-06-09T04:00:00Z","v":736956,"vw":32.465383},{"c":31.83,"h":33.44,"l":31.79,"n":14027,"o":32.85,"t":"2026-06-10T04:00:00Z","v":702283,"vw":32.26453},{"c":33.12,"h":33.34,"l":31.585,"n":12455,"o":31.8,"t":"2026-06-11T04:00:00Z","v":620603,"vw":32.665122},{"c":33.1,"h":34.2,"l":33.01,"n":11603,"o":33.36,"t":"2026-06-12T04:00:00Z","v":581406,"vw":33.455106},{"c":32.64,"h":34.44,"l":32.555,"n":12284,"o":33.58,"t":"2026-06-15T04:00:00Z","v":647832,"vw":33.146966},{"c":32.79,"h":33.4281,"l":32.4,"n":11629,"o":32.94,"t":"2026-06-16T04:00:00Z","v":610948,"vw":32.778031},{"c":32.41,"h":34.3,"l":32.015,"n":17944,"o":32.67,"t":"2026-06-17T04:00:00Z","v":1129881,"vw":33.108274},{"c":34.86,"h":35.25,"l":32.64,"n":14044,"o":32.64,"t":"2026-06-18T04:00:00Z","v":1382712,"vw":34.58488},{"c":34.16,"h":34.91,"l":33.88,"n":14905,"o":34.52,"t":"2026-06-22T04:00:00Z","v":929072,"vw":34.232875},{"c":34.25,"h":34.935,"l":33.94,"n":11764,"o":34.07,"t":"2026-06-23T04:00:00Z","v":657991,"vw":34.399028},{"c":37.33,"h":37.36,"l":34.29,"n":15914,"o":34.61,"t":"2026-06-24T04:00:00Z","v":859713,"vw":36.754076},{"c":39.1,"h":40.62,"l":37.62,"n":18523,"o":37.62,"t":"2026-06-25T04:00:00Z","v":1070971,"vw":39.351882},{"c":39.61,"h":39.96,"l":38.54,"n":15315,"o":38.81,"t":"2026-06-26T04:00:00Z","v":2684441,"vw":39.587837},{"c":39.9,"h":40.17,"l":38.31,"n":16865,"o":39.04,"t":"2026-06-29T04:00:00Z","v":1016135,"vw":39.775848},{"c":40.41,"h":40.715,"l":39.2,"n":11579,"o":39.64,"t":"2026-06-30T04:00:00Z","v":796925,"vw":40.31085},{"c":40.64,"h":40.915,"l":40.28,"n":12348,"o":40.5,"t":"2026-07-01T04:00:00Z","v":836963,"vw":40.650157},{"c":41.43,"h":41.46,"l":40.28,"n":12283,"o":41,"t":"2026-07-02T04:00:00Z","v":558883,"vw":41.020882},{"c":41.36,"h":41.9,"l":40.38,"n":8646,"o":41.28,"t":"2026-07-06T04:00:00Z","v":414154,"vw":41.319549},{"c":40.28,"h":42.24,"l":40.035,"n":12940,"o":41.81,"t":"2026-07-07T04:00:00Z","v":630848,"vw":40.488501},{"c":38.64,"h":39.865,"l":37.93,"n":11952,"o":39.74,"t":"2026-07-08T04:00:00Z","v":761514,"vw":38.559629},{"c":39.02,"h":39.81,"l":38.3211,"n":10906,"o":38.7,"t":"2026-07-09T04:00:00Z","v":473094,"vw":39.167348},{"c":39.95,"h":40.3769,"l":39.31,"n":8650,"o":39.31,"t":"2026-07-10T04:00:00Z","v":313036,"vw":40.038514},{"c":39.71,"h":40.5,"l":39.355,"n":8888,"o":40.15,"t":"2026-07-13T04:00:00Z","v":438764,"vw":39.736588},{"c":39.69,"h":40.415,"l":39.11,"n":7881,"o":39.87,"t":"2026-07-14T04:00:00Z","v":342927,"vw":39.87102},{"c":40.45,"h":41.49,"l":39.617,"n":7254,"o":39.65,"t":"2026-07-15T04:00:00Z","v":432208,"vw":40.646123},{"c":42.18,"h":42.89,"l":40.615,"n":9843,"o":40.83,"t":"2026-07-16T04:00:00Z","v":628577,"vw":42.342475},{"c":41.73,"h":43.05,"l":40.5,"n":9585,"o":41.89,"t":"2026-07-17T04:00:00Z","v":498135,"vw":41.868738},{"c":41.29,"h":42.39,"l":41.095,"n":12432,"o":41.73,"t":"2026-07-20T04:00:00Z","v":665082,"vw":41.635599},{"c":40.89,"h":41.48,"l":40.61,"n":10050,"o":41.16,"t":"2026-07-21T04:00:00Z","v":510490,"vw":40.976285},{"c":41.22,"h":41.76,"l":40.99,"n":10362,"o":41.38,"t":"2026-07-22T04:00:00Z","v":491328,"vw":41.274678},{"c":40.57,"h":41.16,"l":40.18,"n":10420,"o":40.65,"t":"2026-07-23T04:00:00Z","v":790419,"vw":40.552328},{"c":41.62,"h":42.18,"l":40.715,"n":10651,"o":40.75,"t":"2026-07-24T04:00:00Z","v":644659,"vw":41.620704},{"c":42.95,"h":43.58,"l":42.02,"n":11150,"o":42.32,"t":"2026-07-27T04:00:00Z","v":647680,"vw":42.976334},{"c":44.1,"h":44.53,"l":43.565,"n":9515,"o":43.59,"t":"2026-07-28T04:00:00Z","v":538957,"vw":44.165617},{"c":42.78,"h":43.85,"l":42.46,"n":11237,"o":43.65,"t":"2026-07-29T04:00:00Z","v":629081,"vw":42.885135},{"c":43.58,"h":46.32,"l":43.49,"n":15891,"o":44.21,"t":"2026-07-30T04:00:00Z","v":983065,"vw":44.612106},{"c":45.01,"h":45.16,"l":42.14,"n":17754,"o":43,"t":"2026-07-31T04:00:00Z","v":1227181,"vw":44.242059},{"c":47.65,"h":48.11,"l":45.91,"n":14764,"o":45.91,"t":"2026-08-03T04:00:00Z","v":850553,"vw":47.49982},{"c":48.44,"h":48.71,"l":47.1,"n":14158,"o":47.15,"t":"2026-08-04T04:00:00Z","v":980890,"vw":48.268062},{"c":48.6,"h":48.96,"l":47.855,"n":11854,"o":48.2,"t":"2026-08-05T04:00:00Z","v":578501,"vw":48.473274},{"c":48.89,"h":48.96,"l":48.0301,"n":8638,"o":48.68,"t":"2026-08-06T04:00:00Z","v":414619,"vw":48.74334},{"c":49.7,"h":50.36,"l":48.52,"n":11634,"o":49,"t":"2026-08-07T04:00:00Z","v":629222,"vw":49.679685},{"c":48.99,"h":50.22,"l":47.4804,"n":11131,"o":50,"t":"2026-08-10T04:00:00Z","v":394519,"vw":49.097233},{"c":49.52,"h":50.41,"l":49.03,"n":9101,"o":49.03,"t":"2026-08-11T04:00:00Z","v":382234,"vw":49.690105},{"c":49.24,"h":49.74,"l":48.16,"n":10006,"o":49.4,"t":"2026-08-12T04:00:00Z","v":391314,"vw":49.206358},{"c":49.36,"h":50.16,"l":49.06,"n":8626,"o":49.83,"t":"2026-08-13T04:00:00Z","v":430618,"vw":49.419378},{"c":48.86,"h":49.44,"l":48.53,"n":6797,"o":49.04,"t":"2026-08-14T04:00:00Z","v":233354,"vw":48.914658},{"c":48.32,"h":48.55,"l":47.86,"n":8686,"o":48.39,"t":"2026-08-17T04:00:00Z","v":289749,"vw":48.223136},{"c":47.52,"h":48.65,"l":47.4801,"n":10522,"o":48.02,"t":"2026-08-18T04:00:00Z","v":359690,"vw":47.856688},{"c":48.39,"h":49.05,"l":47.94,"n":8461,"o":48.21,"t":"2026-08-19T04:00:00Z","v":336872,"vw":48.334001},{"c":47.8,"h":47.93,"l":45.39,"n":10241,"o":47.33,"t":"2026-08-20T04:00:00Z","v":318511,"vw":47.697316},{"c":49.23,"h":49.36,"l":48.005,"n":10418,"o":48.51,"t":"2026-08-21T04:00:00Z","v":1026073,"vw":48.978979},{"c":49.02,"h":50.01,"l":48.95,"n":9416,"o":49.28,"t":"2026-08-24T04:00:00Z","v":383994,"vw":49.248365},{"c":49.94,"h":49.98,"l":48.7001,"n":7669,"o":49.65,"t":"2026-08-25T04:00:00Z","v":347395,"vw":49.629082},{"c":49.92,"h":50.34,"l":49.2056,"n":9995,"o":50,"t":"2026-08-26T04:00:00Z","v":546354,"vw":49.840475},{"c":49.96,"h":50.2699,"l":49.27,"n":9124,"o":49.27,"t":"2026-08-27T04:00:00Z","v":439259,"vw":49.969254},{"c":49.13,"h":50.01,"l":48.98,"n":7266,"o":49.55,"t":"2026-08-28T04:00:00Z","v":344403,"vw":49.336551},{"c":48.43,"h":48.96,"l":47.66,"n":10889,"o":48.96,"t":"2026-08-31T04:00:00Z","v":1277873,"vw":48.354625},{"c":47.46,"h":48.39,"l":47.18,"n":10795,"o":47.76,"t":"2026-09-01T04:00:00Z","v":390495,"vw":47.545902},{"c":48.35,"h":49.2,"l":47.5,"n":10613,"o":47.73,"t":"2026-09-02T04:00:00Z","v":501581,"vw":48.587107},{"c":48.23,"h":49.215,"l":48.05,"n":9906,"o":49.08,"t":"2026-09-03T04:00:00Z","v":592475,"vw":48.312096},{"c":49.66,"h":49.735,"l":47.98,"n":9257,"o":48,"t":"2026-09-04T04:00:00Z","v":368895,"vw":49.426233},{"c":48.23,"h":49.19,"l":47.99,"n":10460,"o":49.19,"t":"2026-09-08T04:00:00Z","v":443784,"vw":48.382759},{"c":47.29,"h":48.2199,"l":47.13,"n":11920,"o":48,"t":"2026-09-09T04:00:00Z","v":491528,"vw":47.416116},{"c":46.3,"h":47,"l":46.07,"n":11464,"o":46.69,"t":"2026-09-10T04:00:00Z","v":780715,"vw":46.355115},{"c":46.87,"h":47.5,"l":46.645,"n":9648,"o":47.06,"t":"2026-09-11T04:00:00Z","v":474960,"vw":47.002622},{"c":46.7,"h":47.2025,"l":46.51,"n":10052,"o":46.71,"t":"2026-09-14T04:00:00Z","v":493580,"vw":46.772542},{"c":45.93,"h":47.015,"l":45.89,"n":11476,"o":46.97,"t":"2026-09-15T04:00:00Z","v":690648,"vw":46.085548},{"c":46.21,"h":46.615,"l":45.72,"n":9212,"o":45.99,"t":"2026-09-16T04:00:00Z","v":565990,"vw":46.26925},{"c":46.35,"h":47.2,"l":46.2,"n":9540,"o":47.06,"t":"2026-09-17T04:00:00Z","v":555905,"vw":46.369301},{"c":46.11,"h":46.72,"l":45.76,"n":9599,"o":46.32,"t":"2026-09-18T04:00:00Z","v":1048278,"vw":46.092369},{"c":46.21,"h":46.6,"l":45.075,"n":10429,"o":46.6,"t":"2026-09-21T04:00:00Z","v":561347,"vw":46.019159},{"c":47.79,"h":48.35,"l":46.945,"n":12118,"o":47.13,"t":"2026-09-22T04:00:00Z","v":688933,"vw":47.694576},{"c":47.16,"h":47.98,"l":46.34,"n":10701,"o":47.4,"t":"2026-09-23T04:00:00Z","v":597078,"vw":47.11099},{"c":46.68,"h":47.25,"l":45.935,"n":10672,"o":47.02,"t":"2026-09-24T04:00:00Z","v":513544,"vw":46.485303},{"c":47.21,"h":47.65,"l":46.11,"n":8824,"o":46.62,"t":"2026-09-25T04:00:00Z","v":521668,"vw":47.173684},{"c":46.86,"h":47.48,"l":46.63,"n":10112,"o":46.81,"t":"2026-09-28T04:00:00Z","v":598310,"vw":46.991786},{"c":46.65,"h":47.2,"l":46.28,"n":7639,"o":46.92,"t":"2026-09-29T04:00:00Z","v":408045,"vw":46.599816},{"c":45.32,"h":46.81,"l":45.3,"n":8438,"o":46.7,"t":"2026-09-30T04:00:00Z","v":638892,"vw":45.758554},{"c":46.73,"h":47.14,"l":44.8,"n":9246,"o":45.275,"t":"2026-10-01T04:00:00Z","v":532244,"vw":46.369234},{"c":46.82,"h":48.33,"l":46.54,"n":10656,"o":47.83,"t":"2026-10-02T04:00:00Z","v":516978,"vw":47.087346},{"c":47.08,"h":47.695,"l":46.01,"n":10361,"o":46.58,"t":"2026-10-05T04:00:00Z","v":652126,"vw":47.131262},{"c":46.74,"h":48,"l":46.34,"n":7983,"o":47.28,"t":"2026-10-06T04:00:00Z","v":415266,"vw":46.952614},{"c":46.48,"h":46.54,"l":45.61,"n":7602,"o":46.415,"t":"2026-10-07T04:00:00Z","v":343530,"vw":46.269021},{"c":46.91,"h":47.57,"l":45.72,"n":10024,"o":45.72,"t":"2026-10-08T04:00:00Z","v":444528,"vw":46.913662},{"c":46.86,"h":47.07,"l":46.25,"n":6043,"o":46.8,"t":"2026-10-09T04:00:00Z","v":420846,"vw":46.804804},{"c":47.29,"h":47.58,"l":46.74,"n":7139,"o":46.74,"t":"2026-10-12T04:00:00Z","v":316578,"vw":47.370946},{"c":47.72,"h":47.79,"l":47.18,"n":9296,"o":47.65,"t":"2026-10-13T04:00:00Z","v":440893,"vw":47.624412},{"c":46.43,"h":47.4952,"l":46.24,"n":10558,"o":46.85,"t":"2026-10-14T04:00:00Z","v":561754,"vw":46.538179},{"c":47.05,"h":48.08,"l":46.98,"n":12216,"o":47.19,"t":"2026-10-15T04:00:00Z","v":694995,"vw":47.279235},{"c":46.86,"h":48.48,"l":46.73,"n":9756,"o":47.23,"t":"2026-10-16T04:00:00Z","v":622847,"vw":47.105674},{"c":46.08,"h":47.52,"l":46.05,"n":7290,"o":47.16,"t":"2026-10-19T04:00:00Z","v":363534,"vw":46.365299},{"c":45.96,"h":46.99,"l":45.03,"n":11436,"o":46.26,"t":"2026-10-20T04:00:00Z","v":693495,"vw":45.999736},{"c":45.06,"h":46.26,"l":45.04,"n":8530,"o":45.99,"t":"2026-10-21T04:00:00Z","v":424823,"vw":45.398448},{"c":48.21,"h":48.33,"l":44.91,"n":10379,"o":44.92,"t":"2026-10-22T04:00:00Z","v":546301,"vw":47.633294}],"volatilityBars":[{"c":47.08,"h":47.18,"l":47.02,"n":51,"o":47.13,"t":"2026-09-22T13:30:00Z","v":5306,"vw":47.124845},{"c":47.025,"h":47.39,"l":47.005,"n":223,"o":47.26,"t":"2026-09-22T13:45:00Z","v":11729,"vw":47.1632},{"c":47.425,"h":47.51,"l":47.055,"n":197,"o":47.055,"t":"2026-09-22T14:00:00Z","v":9078,"vw":47.3895},{"c":47.415,"h":47.44,"l":47.2,"n":201,"o":47.41,"t":"2026-09-22T14:15:00Z","v":11489,"vw":47.297011},{"c":47.31,"h":47.545,"l":47.31,"n":252,"o":47.425,"t":"2026-09-22T14:30:00Z","v":9384,"vw":47.452524},{"c":46.945,"h":47.3,"l":46.945,"n":333,"o":47.3,"t":"2026-09-22T14:45:00Z","v":11607,"vw":47.13591},{"c":47.08,"h":47.09,"l":46.965,"n":183,"o":46.965,"t":"2026-09-22T15:00:00Z","v":4343,"vw":47.030677},{"c":47.135,"h":47.35,"l":47.01,"n":455,"o":47.17,"t":"2026-09-22T15:15:00Z","v":27017,"vw":47.213499},{"c":47.095,"h":47.1,"l":46.99,"n":248,"o":47.08,"t":"2026-09-22T15:30:00Z","v":8045,"vw":47.042444},{"c":47.09,"h":47.13,"l":46.98,"n":500,"o":47.04,"t":"2026-09-22T15:45:00Z","v":34177,"vw":47.099571},{"c":47.145,"h":47.17,"l":47.1,"n":390,"o":47.115,"t":"2026-09-22T16:00:00Z","v":36447,"vw":47.126086},{"c":47.37,"h":47.37,"l":47.08,"n":447,"o":47.12,"t":"2026-09-22T16:15:00Z","v":30104,"vw":47.236052},{"c":47.46,"h":47.51,"l":47.36,"n":161,"o":47.36,"t":"2026-09-22T16:30:00Z","v":4883,"vw":47.464416},{"c":47.51,"h":47.6,"l":47.46,"n":282,"o":47.515,"t":"2026-09-22T16:45:00Z","v":10662,"vw":47.531186},{"c":47.76,"h":47.95,"l":47.44,"n":414,"o":47.49,"t":"2026-09-22T17:00:00Z","v":17168,"vw":47.667782},{"c":47.755,"h":47.85,"l":47.61,"n":278,"o":47.74,"t":"2026-09-22T17:15:00Z","v":12082,"vw":47.727893},{"c":47.96,"h":48,"l":47.7,"n":418,"o":47.71,"t":"2026-09-22T17:30:00Z","v":20019,"vw":47.817542},{"c":48.15,"h":48.22,"l":47.85,"n":603,"o":47.96,"t":"2026-09-22T17:45:00Z","v":22087,"vw":48.04422},{"c":48.05,"h":48.26,"l":48.05,"n":370,"o":48.19,"t":"2026-09-22T18:00:00Z","v":16576,"vw":48.179524},{"c":48.085,"h":48.115,"l":48.03,"n":302,"o":48.05,"t":"2026-09-22T18:15:00Z","v":10199,"vw":48.077385},{"c":48.045,"h":48.11,"l":48,"n":602,"o":48.07,"t":"2026-09-22T18:30:00Z","v":36876,"vw":48.060481},{"c":48.1693,"h":48.175,"l":48.04,"n":345,"o":48.04,"t":"2026-09-22T18:45:00Z","v":17387,"vw":48.095569},{"c":48.005,"h":48.25,"l":47.945,"n":479,"o":48.17,"t":"2026-09-22T19:00:00Z","v":23809,"vw":48.161259},{"c":47.86,"h":47.99,"l":47.79,"n":507,"o":47.99,"t":"2026-09-22T19:15:00Z","v":22768,"vw":47.886495},{"c":48.335,"h":48.35,"l":47.86,"n":794,"o":47.87,"t":"2026-09-22T19:30:00Z","v":37203,"vw":48.101963},{"c":47.79,"h":48.345,"l":47.78,"n":2150,"o":48.335,"t":"2026-09-22T19:45:00Z","v":118384,"vw":47.96854},{"c":47.79,"h":47.79,"l":47.79,"n":24,"o":47.79,"t":"2026-09-22T20:00:00Z","v":110457,"vw":47.79},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-09-22T23:45:00Z","v":209,"vw":48},{"c":47.89,"h":47.89,"l":47.8,"n":33,"o":47.8,"t":"2026-09-23T09:15:00Z","v":635,"vw":47.845},{"c":47.9,"h":47.9,"l":47.9,"n":1,"o":47.9,"t":"2026-09-23T13:15:00Z","v":200,"vw":47.9},{"c":46.95,"h":47.98,"l":46.815,"n":226,"o":47.4,"t":"2026-09-23T13:30:00Z","v":19622,"vw":47.172232},{"c":46.39,"h":46.83,"l":46.34,"n":135,"o":46.82,"t":"2026-09-23T13:45:00Z","v":6506,"vw":46.624125},{"c":46.55,"h":46.71,"l":46.38,"n":117,"o":46.63,"t":"2026-09-23T14:00:00Z","v":5840,"vw":46.630631},{"c":46.65,"h":47.06,"l":46.645,"n":188,"o":46.71,"t":"2026-09-23T14:15:00Z","v":8924,"vw":46.809035},{"c":46.535,"h":46.75,"l":46.535,"n":205,"o":46.68,"t":"2026-09-23T14:30:00Z","v":6451,"vw":46.654666},{"c":46.64,"h":46.73,"l":46.47,"n":209,"o":46.53,"t":"2026-09-23T14:45:00Z","v":7006,"vw":46.588218},{"c":46.895,"h":46.91,"l":46.66,"n":198,"o":46.735,"t":"2026-09-23T15:00:00Z","v":8678,"vw":46.797275},{"c":46.92,"h":47.12,"l":46.89,"n":375,"o":46.98,"t":"2026-09-23T15:15:00Z","v":18646,"vw":47.029667},{"c":46.86,"h":46.92,"l":46.775,"n":209,"o":46.885,"t":"2026-09-23T15:30:00Z","v":7859,"vw":46.828721},{"c":46.95,"h":47.01,"l":46.91,"n":151,"o":46.92,"t":"2026-09-23T15:45:00Z","v":5913,"vw":46.962245},{"c":47.02,"h":47.02,"l":46.7901,"n":196,"o":46.93,"t":"2026-09-23T16:00:00Z","v":7931,"vw":46.884326},{"c":46.94,"h":46.98,"l":46.88,"n":295,"o":46.95,"t":"2026-09-23T16:15:00Z","v":25935,"vw":46.928367},{"c":47.14,"h":47.17,"l":46.92,"n":178,"o":46.97,"t":"2026-09-23T16:30:00Z","v":6422,"vw":47.000909},{"c":47.16,"h":47.29,"l":47.025,"n":326,"o":47.14,"t":"2026-09-23T16:45:00Z","v":15191,"vw":47.141551},{"c":47.135,"h":47.215,"l":46.98,"n":270,"o":47.17,"t":"2026-09-23T17:00:00Z","v":11025,"vw":47.139172},{"c":47.29,"h":47.29,"l":47.1,"n":253,"o":47.1,"t":"2026-09-23T17:15:00Z","v":8076,"vw":47.211857},{"c":47.25,"h":47.35,"l":47.09,"n":282,"o":47.35,"t":"2026-09-23T17:30:00Z","v":9321,"vw":47.182715},{"c":47.27,"h":47.28,"l":47.21,"n":224,"o":47.27,"t":"2026-09-23T17:45:00Z","v":8620,"vw":47.239298},{"c":47.27,"h":47.34,"l":47.19,"n":271,"o":47.27,"t":"2026-09-23T18:00:00Z","v":21018,"vw":47.232225},{"c":47.24,"h":47.33,"l":47.23,"n":273,"o":47.3,"t":"2026-09-23T18:15:00Z","v":8930,"vw":47.271765},{"c":47.31,"h":47.32,"l":47.09,"n":448,"o":47.21,"t":"2026-09-23T18:30:00Z","v":20380,"vw":47.17508},{"c":47.4,"h":47.44,"l":47.35,"n":672,"o":47.38,"t":"2026-09-23T18:45:00Z","v":38889,"vw":47.414052},{"c":47.24,"h":47.405,"l":47.215,"n":391,"o":47.4,"t":"2026-09-23T19:00:00Z","v":11655,"vw":47.297993},{"c":47.245,"h":47.39,"l":47.165,"n":452,"o":47.245,"t":"2026-09-23T19:15:00Z","v":21709,"vw":47.268069},{"c":46.97,"h":47.27,"l":46.96,"n":906,"o":47.255,"t":"2026-09-23T19:30:00Z","v":45818,"vw":47.159777},{"c":47.15,"h":47.22,"l":46.875,"n":2064,"o":47.02,"t":"2026-09-23T19:45:00Z","v":106179,"vw":47.045162},{"c":47.16,"h":47.16,"l":47.16,"n":31,"o":47.16,"t":"2026-09-23T20:00:00Z","v":108328,"vw":47.16},{"c":46.955,"h":47.25,"l":46.935,"n":110,"o":47.02,"t":"2026-09-24T13:30:00Z","v":7123,"vw":47.074608},{"c":46.91,"h":47.03,"l":46.91,"n":102,"o":46.965,"t":"2026-09-24T13:45:00Z","v":3783,"vw":46.96323},{"c":46.995,"h":47.04,"l":46.8901,"n":132,"o":46.8901,"t":"2026-09-24T14:00:00Z","v":5408,"vw":46.959335},{"c":46.54,"h":46.94,"l":46.52,"n":226,"o":46.89,"t":"2026-09-24T14:15:00Z","v":7481,"vw":46.769889},{"c":46.34,"h":46.545,"l":46.33,"n":136,"o":46.515,"t":"2026-09-24T14:30:00Z","v":3391,"vw":46.46748},{"c":46.31,"h":46.47,"l":46.3,"n":270,"o":46.36,"t":"2026-09-24T14:45:00Z","v":12103,"vw":46.381288},{"c":46.34,"h":46.34,"l":46.195,"n":205,"o":46.31,"t":"2026-09-24T15:00:00Z","v":7293,"vw":46.254688},{"c":46.085,"h":46.374,"l":46.085,"n":219,"o":46.34,"t":"2026-09-24T15:15:00Z","v":4621,"vw":46.228953},{"c":46.2,"h":46.24,"l":46.085,"n":462,"o":46.085,"t":"2026-09-24T15:30:00Z","v":21970,"vw":46.167933},{"c":45.99,"h":46.23,"l":45.99,"n":318,"o":46.23,"t":"2026-09-24T15:45:00Z","v":13917,"vw":46.067601},{"c":46.05,"h":46.17,"l":45.935,"n":412,"o":46,"t":"2026-09-24T16:00:00Z","v":19503,"vw":46.016486},{"c":46.56,"h":46.72,"l":46.075,"n":630,"o":46.075,"t":"2026-09-24T16:15:00Z","v":27161,"vw":46.429073},{"c":46.745,"h":46.935,"l":46.46,"n":456,"o":46.595,"t":"2026-09-24T16:30:00Z","v":31699,"vw":46.566189},{"c":46.49,"h":46.725,"l":46.49,"n":314,"o":46.715,"t":"2026-09-24T16:45:00Z","v":7848,"vw":46.611728},{"c":46.44,"h":46.47,"l":46.35,"n":274,"o":46.44,"t":"2026-09-24T17:00:00Z","v":7875,"vw":46.4267},{"c":46.3,"h":46.4899,"l":46.3,"n":196,"o":46.4899,"t":"2026-09-24T17:15:00Z","v":8045,"vw":46.425767},{"c":46.15,"h":46.36,"l":46.14,"n":213,"o":46.36,"t":"2026-09-24T17:30:00Z","v":6790,"vw":46.217903},{"c":46.12,"h":46.17,"l":46.11,"n":234,"o":46.155,"t":"2026-09-24T17:45:00Z","v":7517,"vw":46.140487},{"c":46.185,"h":46.24,"l":46.05,"n":374,"o":46.14,"t":"2026-09-24T18:00:00Z","v":20729,"vw":46.111235},{"c":46.48,"h":46.54,"l":46.23,"n":380,"o":46.25,"t":"2026-09-24T18:15:00Z","v":12364,"vw":46.32615},{"c":46.36,"h":46.56,"l":46.3,"n":436,"o":46.51,"t":"2026-09-24T18:30:00Z","v":12926,"vw":46.419158},{"c":46.285,"h":46.41,"l":46.28,"n":416,"o":46.36,"t":"2026-09-24T18:45:00Z","v":12616,"vw":46.351667},{"c":46.245,"h":46.29,"l":46.22,"n":427,"o":46.285,"t":"2026-09-24T19:00:00Z","v":13635,"vw":46.254707},{"c":46.39,"h":46.51,"l":46.21,"n":463,"o":46.22,"t":"2026-09-24T19:15:00Z","v":16095,"vw":46.31103},{"c":46.54,"h":46.55,"l":46.38,"n":605,"o":46.445,"t":"2026-09-24T19:30:00Z","v":25920,"vw":46.462042},{"c":46.63,"h":46.795,"l":46.48,"n":1673,"o":46.525,"t":"2026-09-24T19:45:00Z","v":87703,"vw":46.654318},{"c":46.68,"h":46.68,"l":46.68,"n":34,"o":46.68,"t":"2026-09-24T20:00:00Z","v":96269,"vw":46.68},{"c":46.895,"h":46.9,"l":46.11,"n":57,"o":46.62,"t":"2026-09-25T13:30:00Z","v":5513,"vw":46.695799},{"c":46.9131,"h":46.965,"l":46.69,"n":94,"o":46.875,"t":"2026-09-25T13:45:00Z","v":3434,"vw":46.889592},{"c":46.65,"h":46.94,"l":46.54,"n":276,"o":46.94,"t":"2026-09-25T14:00:00Z","v":10058,"vw":46.722716},{"c":46.66,"h":46.81,"l":46.63,"n":113,"o":46.73,"t":"2026-09-25T14:15:00Z","v":6220,"vw":46.677552},{"c":46.68,"h":46.71,"l":46.61,"n":112,"o":46.66,"t":"2026-09-25T14:30:00Z","v":4873,"vw":46.64832},{"c":46.69,"h":46.69,"l":46.525,"n":187,"o":46.68,"t":"2026-09-25T14:45:00Z","v":5570,"vw":46.605986},{"c":46.9,"h":46.94,"l":46.69,"n":211,"o":46.704,"t":"2026-09-25T15:00:00Z","v":9653,"vw":46.827609},{"c":46.92,"h":46.975,"l":46.85,"n":150,"o":46.895,"t":"2026-09-25T15:15:00Z","v":4502,"vw":46.908167},{"c":46.9,"h":47.04,"l":46.89,"n":217,"o":46.915,"t":"2026-09-25T15:30:00Z","v":5712,"vw":46.975141},{"c":47.14,"h":47.14,"l":46.85,"n":265,"o":46.89,"t":"2026-09-25T15:45:00Z","v":10724,"vw":46.96481},{"c":47.605,"h":47.65,"l":47.19,"n":286,"o":47.2,"t":"2026-09-25T16:00:00Z","v":10694,"vw":47.447101},{"c":47.48,"h":47.605,"l":47.37,"n":288,"o":47.605,"t":"2026-09-25T16:15:00Z","v":12767,"vw":47.472382},{"c":47.52,"h":47.565,"l":47.41,"n":261,"o":47.51,"t":"2026-09-25T16:30:00Z","v":9974,"vw":47.503622},{"c":47.31,"h":47.54,"l":47.31,"n":173,"o":47.51,"t":"2026-09-25T16:45:00Z","v":8403,"vw":47.441951},{"c":47.22,"h":47.36,"l":47.15,"n":200,"o":47.32,"t":"2026-09-25T17:00:00Z","v":9307,"vw":47.235628},{"c":47.205,"h":47.265,"l":47.13,"n":197,"o":47.22,"t":"2026-09-25T17:15:00Z","v":8634,"vw":47.214106},{"c":47.245,"h":47.245,"l":47.11,"n":287,"o":47.22,"t":"2026-09-25T17:30:00Z","v":13392,"vw":47.173368},{"c":47.28,"h":47.28,"l":47.185,"n":141,"o":47.21,"t":"2026-09-25T17:45:00Z","v":5693,"vw":47.241702},{"c":47.33,"h":47.33,"l":47.175,"n":224,"o":47.275,"t":"2026-09-25T18:00:00Z","v":16148,"vw":47.229275},{"c":47.305,"h":47.39,"l":47.26,"n":184,"o":47.38,"t":"2026-09-25T18:15:00Z","v":8546,"vw":47.341259},{"c":47.26,"h":47.35,"l":47.19,"n":361,"o":47.33,"t":"2026-09-25T18:30:00Z","v":11870,"vw":47.270252},{"c":47.22,"h":47.33,"l":47.21,"n":226,"o":47.265,"t":"2026-09-25T18:45:00Z","v":6752,"vw":47.279457},{"c":47.13,"h":47.22,"l":47.095,"n":338,"o":47.2,"t":"2026-09-25T19:00:00Z","v":15270,"vw":47.157559},{"c":47.09,"h":47.17,"l":47.06,"n":414,"o":47.13,"t":"2026-09-25T19:15:00Z","v":14335,"vw":47.11299},{"c":47.1,"h":47.18,"l":47.05,"n":597,"o":47.1,"t":"2026-09-25T19:30:00Z","v":19190,"vw":47.109907},{"c":47.22,"h":47.25,"l":47.1,"n":1923,"o":47.13,"t":"2026-09-25T19:45:00Z","v":90524,"vw":47.194095},{"c":47.21,"h":47.21,"l":47.21,"n":19,"o":47.21,"t":"2026-09-25T20:00:00Z","v":181641,"vw":47.21},{"c":47,"h":47.235,"l":46.755,"n":78,"o":46.81,"t":"2026-09-28T13:30:00Z","v":5687,"vw":46.844247},{"c":46.81,"h":47.26,"l":46.79,"n":157,"o":47.255,"t":"2026-09-28T13:45:00Z","v":4864,"vw":47.114725},{"c":47.43,"h":47.43,"l":46.81,"n":237,"o":46.985,"t":"2026-09-28T14:00:00Z","v":8995,"vw":47.067446},{"c":47.415,"h":47.47,"l":47.21,"n":271,"o":47.43,"t":"2026-09-28T14:15:00Z","v":15511,"vw":47.318339},{"c":47.34,"h":47.415,"l":47.27,"n":120,"o":47.415,"t":"2026-09-28T14:30:00Z","v":2778,"vw":47.31325},{"c":47.11,"h":47.34,"l":47.1,"n":231,"o":47.34,"t":"2026-09-28T14:45:00Z","v":8464,"vw":47.241232},{"c":46.815,"h":47.11,"l":46.795,"n":132,"o":47.11,"t":"2026-09-28T15:00:00Z","v":5050,"vw":46.870538},{"c":46.94,"h":46.94,"l":46.835,"n":173,"o":46.87,"t":"2026-09-28T15:15:00Z","v":5003,"vw":46.897383},{"c":46.79,"h":46.92,"l":46.76,"n":112,"o":46.85,"t":"2026-09-28T15:30:00Z","v":4458,"vw":46.858418},{"c":46.67,"h":46.75,"l":46.63,"n":196,"o":46.75,"t":"2026-09-28T15:45:00Z","v":6687,"vw":46.691889},{"c":46.85,"h":46.9,"l":46.68,"n":287,"o":46.68,"t":"2026-09-28T16:00:00Z","v":10567,"vw":46.819754},{"c":47.34,"h":47.48,"l":46.89,"n":622,"o":46.89,"t":"2026-09-28T16:15:00Z","v":24340,"vw":47.136952},{"c":47.17,"h":47.42,"l":46.94,"n":271,"o":47.41,"t":"2026-09-28T16:30:00Z","v":19599,"vw":47.048973},{"c":46.99,"h":47.21,"l":46.9,"n":209,"o":47.16,"t":"2026-09-28T16:45:00Z","v":10414,"vw":47.058992},{"c":47.345,"h":47.46,"l":47.03,"n":452,"o":47.03,"t":"2026-09-28T17:00:00Z","v":19217,"vw":47.227475},{"c":47.14,"h":47.26,"l":47.09,"n":232,"o":47.26,"t":"2026-09-28T17:15:00Z","v":8011,"vw":47.149565},{"c":47.08,"h":47.16,"l":47.08,"n":248,"o":47.115,"t":"2026-09-28T17:30:00Z","v":7793,"vw":47.12103},{"c":47.04,"h":47.105,"l":47,"n":249,"o":47.105,"t":"2026-09-28T17:45:00Z","v":9401,"vw":47.043985},{"c":47.16,"h":47.16,"l":46.995,"n":297,"o":47.04,"t":"2026-09-28T18:00:00Z","v":10347,"vw":47.073446},{"c":47.15,"h":47.25,"l":47.145,"n":218,"o":47.19,"t":"2026-09-28T18:15:00Z","v":8865,"vw":47.1879},{"c":47.13,"h":47.24,"l":47.12,"n":352,"o":47.1755,"t":"2026-09-28T18:30:00Z","v":11071,"vw":47.182637},{"c":47.18,"h":47.19,"l":47.08,"n":396,"o":47.12,"t":"2026-09-28T18:45:00Z","v":14691,"vw":47.12852},{"c":47.105,"h":47.17,"l":47.07,"n":399,"o":47.16,"t":"2026-09-28T19:00:00Z","v":16822,"vw":47.117068},{"c":47.175,"h":47.205,"l":47.075,"n":407,"o":47.1,"t":"2026-09-28T19:15:00Z","v":18556,"vw":47.129397},{"c":47.19,"h":47.285,"l":47.18,"n":738,"o":47.19,"t":"2026-09-28T19:30:00Z","v":25766,"vw":47.22676},{"c":46.87,"h":47.2,"l":46.79,"n":2118,"o":47.2,"t":"2026-09-28T19:45:00Z","v":127356,"vw":46.935511},{"c":46.86,"h":46.86,"l":46.86,"n":24,"o":46.86,"t":"2026-09-28T20:00:00Z","v":152361,"vw":46.86},{"c":46.9,"h":46.9,"l":46.9,"n":6,"o":46.9,"t":"2026-09-29T08:30:00Z","v":505,"vw":46.9},{"c":46.85,"h":46.85,"l":46.85,"n":4,"o":46.85,"t":"2026-09-29T08:45:00Z","v":455,"vw":46.85},{"c":46.65,"h":46.65,"l":46.65,"n":4,"o":46.65,"t":"2026-09-29T13:00:00Z","v":130,"vw":46.65},{"c":47.1,"h":47.1,"l":47.1,"n":2,"o":47.1,"t":"2026-09-29T13:15:00Z","v":153,"vw":47.1},{"c":46.76,"h":46.92,"l":46.5,"n":106,"o":46.92,"t":"2026-09-29T13:30:00Z","v":7828,"vw":46.824006},{"c":46.57,"h":46.76,"l":46.55,"n":81,"o":46.76,"t":"2026-09-29T13:45:00Z","v":2524,"vw":46.709445},{"c":46.77,"h":46.87,"l":46.69,"n":88,"o":46.76,"t":"2026-09-29T14:00:00Z","v":3608,"vw":46.764715},{"c":46.625,"h":46.835,"l":46.57,"n":143,"o":46.81,"t":"2026-09-29T14:15:00Z","v":6415,"vw":46.698131},{"c":46.93,"h":46.93,"l":46.55,"n":139,"o":46.55,"t":"2026-09-29T14:30:00Z","v":7292,"vw":46.772673},{"c":47.0775,"h":47.2,"l":46.93,"n":167,"o":46.955,"t":"2026-09-29T14:45:00Z","v":7145,"vw":47.031646},{"c":46.64,"h":47.03,"l":46.59,"n":164,"o":47.03,"t":"2026-09-29T15:00:00Z","v":6806,"vw":46.747757},{"c":46.79,"h":46.82,"l":46.63,"n":120,"o":46.63,"t":"2026-09-29T15:15:00Z","v":3855,"vw":46.735},{"c":46.665,"h":46.815,"l":46.58,"n":256,"o":46.805,"t":"2026-09-29T15:30:00Z","v":13675,"vw":46.659219},{"c":46.63,"h":46.74,"l":46.53,"n":247,"o":46.665,"t":"2026-09-29T15:45:00Z","v":26174,"vw":46.604924},{"c":46.535,"h":46.6,"l":46.42,"n":205,"o":46.6,"t":"2026-09-29T16:00:00Z","v":23771,"vw":46.503885},{"c":46.53,"h":46.63,"l":46.48,"n":147,"o":46.535,"t":"2026-09-29T16:15:00Z","v":8302,"vw":46.563195},{"c":46.335,"h":46.56,"l":46.335,"n":161,"o":46.515,"t":"2026-09-29T16:30:00Z","v":5933,"vw":46.471723},{"c":46.32,"h":46.335,"l":46.28,"n":124,"o":46.335,"t":"2026-09-29T16:45:00Z","v":5168,"vw":46.306223},{"c":46.325,"h":46.4,"l":46.28,"n":167,"o":46.29,"t":"2026-09-29T17:00:00Z","v":5165,"vw":46.355823},{"c":46.42,"h":46.42,"l":46.325,"n":175,"o":46.325,"t":"2026-09-29T17:15:00Z","v":7570,"vw":46.36823},{"c":46.44,"h":46.47,"l":46.39,"n":153,"o":46.41,"t":"2026-09-29T17:30:00Z","v":4439,"vw":46.42702},{"c":46.355,"h":46.525,"l":46.34,"n":189,"o":46.47,"t":"2026-09-29T17:45:00Z","v":5842,"vw":46.452474},{"c":46.35,"h":46.57,"l":46.33,"n":348,"o":46.33,"t":"2026-09-29T18:00:00Z","v":13712,"vw":46.44957},{"c":46.385,"h":46.5,"l":46.385,"n":187,"o":46.4,"t":"2026-09-29T18:15:00Z","v":6189,"vw":46.456617},{"c":46.585,"h":46.61,"l":46.375,"n":323,"o":46.375,"t":"2026-09-29T18:30:00Z","v":11130,"vw":46.479215},{"c":46.58,"h":46.585,"l":46.48,"n":241,"o":46.54,"t":"2026-09-29T18:45:00Z","v":7373,"vw":46.544156},{"c":46.53,"h":46.59,"l":46.5,"n":254,"o":46.55,"t":"2026-09-29T19:00:00Z","v":8277,"vw":46.544837},{"c":46.54,"h":46.57,"l":46.47,"n":504,"o":46.55,"t":"2026-09-29T19:15:00Z","v":21070,"vw":46.516984},{"c":46.615,"h":46.655,"l":46.55,"n":373,"o":46.55,"t":"2026-09-29T19:30:00Z","v":12914,"vw":46.601463},{"c":46.64,"h":46.7,"l":46.52,"n":1385,"o":46.6,"t":"2026-09-29T19:45:00Z","v":60114,"vw":46.613501},{"c":46.65,"h":46.65,"l":46.65,"n":23,"o":46.65,"t":"2026-09-29T20:00:00Z","v":79123,"vw":46.65},{"c":46.5,"h":46.81,"l":46.31,"n":162,"o":46.7,"t":"2026-09-30T13:30:00Z","v":12210,"vw":46.601586},{"c":46.36,"h":46.71,"l":46.36,"n":98,"o":46.71,"t":"2026-09-30T13:45:00Z","v":8548,"vw":46.560805},{"c":46.6,"h":46.6,"l":46.3,"n":184,"o":46.35,"t":"2026-09-30T14:00:00Z","v":9660,"vw":46.411688},{"c":46.13,"h":46.56,"l":46.13,"n":183,"o":46.53,"t":"2026-09-30T14:15:00Z","v":8561,"vw":46.35968},{"c":46.18,"h":46.22,"l":46.115,"n":56,"o":46.13,"t":"2026-09-30T14:30:00Z","v":1947,"vw":46.173667},{"c":46.23,"h":46.29,"l":46.18,"n":142,"o":46.18,"t":"2026-09-30T14:45:00Z","v":7978,"vw":46.207809},{"c":46.18,"h":46.29,"l":46.135,"n":183,"o":46.245,"t":"2026-09-30T15:00:00Z","v":6963,"vw":46.21926},{"c":46.21,"h":46.29,"l":46.17,"n":141,"o":46.22,"t":"2026-09-30T15:15:00Z","v":5320,"vw":46.227264},{"c":46.185,"h":46.25,"l":46.13,"n":140,"o":46.21,"t":"2026-09-30T15:30:00Z","v":4769,"vw":46.16515},{"c":46.2,"h":46.22,"l":46.165,"n":75,"o":46.22,"t":"2026-09-30T15:45:00Z","v":2189,"vw":46.188905},{"c":46.235,"h":46.28,"l":46.21,"n":223,"o":46.21,"t":"2026-09-30T16:00:00Z","v":9184,"vw":46.251365},{"c":46.33,"h":46.33,"l":46.17,"n":176,"o":46.235,"t":"2026-09-30T16:15:00Z","v":10091,"vw":46.258903},{"c":46.31,"h":46.39,"l":46.31,"n":221,"o":46.31,"t":"2026-09-30T16:30:00Z","v":10276,"vw":46.332455},{"c":46.28,"h":46.31,"l":46.21,"n":167,"o":46.31,"t":"2026-09-30T16:45:00Z","v":6565,"vw":46.246785},{"c":46.225,"h":46.28,"l":46.225,"n":109,"o":46.28,"t":"2026-09-30T17:00:00Z","v":3689,"vw":46.253718},{"c":46.12,"h":46.25,"l":46.1,"n":291,"o":46.225,"t":"2026-09-30T17:15:00Z","v":30121,"vw":46.193754},{"c":46.01,"h":46.12,"l":45.99,"n":290,"o":46.12,"t":"2026-09-30T17:30:00Z","v":33209,"vw":46.072218},{"c":45.93,"h":46.03,"l":45.855,"n":245,"o":46.03,"t":"2026-09-30T17:45:00Z","v":10509,"vw":45.929122},{"c":46.025,"h":46.04,"l":45.905,"n":244,"o":45.905,"t":"2026-09-30T18:00:00Z","v":9130,"vw":45.998069},{"c":45.96,"h":46.05,"l":45.93,"n":275,"o":46.02,"t":"2026-09-30T18:15:00Z","v":10931,"vw":45.9825},{"c":46.045,"h":46.08,"l":45.98,"n":300,"o":45.98,"t":"2026-09-30T18:30:00Z","v":17023,"vw":46.021164},{"c":45.955,"h":46.07,"l":45.95,"n":460,"o":46.05,"t":"2026-09-30T18:45:00Z","v":30617,"vw":46.006411},{"c":45.74,"h":45.965,"l":45.725,"n":418,"o":45.965,"t":"2026-09-30T19:00:00Z","v":22080,"vw":45.865541},{"c":45.72,"h":45.78,"l":45.575,"n":477,"o":45.735,"t":"2026-09-30T19:15:00Z","v":21257,"vw":45.68809},{"c":45.75,"h":46,"l":45.69,"n":631,"o":45.69,"t":"2026-09-30T19:30:00Z","v":36031,"vw":45.801381},{"c":45.31,"h":45.75,"l":45.3,"n":1689,"o":45.75,"t":"2026-09-30T19:45:00Z","v":79805,"vw":45.424848},{"c":44.82,"h":48.38,"l":44.82,"n":41,"o":45.315,"t":"2026-09-30T20:00:00Z","v":201478,"vw":45.323758},{"c":45.08,"h":45.75,"l":45.08,"n":117,"o":45.275,"t":"2026-10-01T13:30:00Z","v":13357,"vw":45.4109},{"c":45.09,"h":45.13,"l":45.09,"n":22,"o":45.1,"t":"2026-10-01T13:45:00Z","v":763,"vw":45.115},{"c":45.055,"h":45.07,"l":44.8,"n":93,"o":44.8,"t":"2026-10-01T14:00:00Z","v":6035,"vw":44.946248},{"c":45.19,"h":45.27,"l":45.055,"n":50,"o":45.055,"t":"2026-10-01T14:15:00Z","v":2143,"vw":45.172222},{"c":45.435,"h":45.55,"l":45.24,"n":154,"o":45.24,"t":"2026-10-01T14:30:00Z","v":5772,"vw":45.368782},{"c":45.46,"h":45.51,"l":45.26,"n":172,"o":45.445,"t":"2026-10-01T14:45:00Z","v":5644,"vw":45.424786},{"c":45.43,"h":45.51,"l":45.37,"n":201,"o":45.46,"t":"2026-10-01T15:00:00Z","v":6000,"vw":45.415869},{"c":45.565,"h":45.65,"l":45.41,"n":510,"o":45.49,"t":"2026-10-01T15:15:00Z","v":74279,"vw":45.48911},{"c":45.58,"h":45.62,"l":45.365,"n":282,"o":45.5,"t":"2026-10-01T15:30:00Z","v":13448,"vw":45.483867},{"c":45.7025,"h":45.72,"l":45.5,"n":180,"o":45.605,"t":"2026-10-01T15:45:00Z","v":5310,"vw":45.614463},{"c":45.91,"h":45.95,"l":45.705,"n":144,"o":45.74,"t":"2026-10-01T16:00:00Z","v":5136,"vw":45.848393},{"c":46.16,"h":46.18,"l":45.95,"n":154,"o":45.95,"t":"2026-10-01T16:15:00Z","v":4677,"vw":46.065994},{"c":46.39,"h":46.46,"l":46.215,"n":268,"o":46.215,"t":"2026-10-01T16:30:00Z","v":11935,"vw":46.349608},{"c":46.41,"h":46.51,"l":46.275,"n":459,"o":46.375,"t":"2026-10-01T16:45:00Z","v":24763,"vw":46.343282},{"c":46.555,"h":46.59,"l":46.35,"n":238,"o":46.39,"t":"2026-10-01T17:00:00Z","v":7504,"vw":46.481534},{"c":46.6725,"h":46.74,"l":46.55,"n":173,"o":46.55,"t":"2026-10-01T17:15:00Z","v":5285,"vw":46.675176},{"c":46.75,"h":46.88,"l":46.73,"n":334,"o":46.74,"t":"2026-10-01T17:30:00Z","v":8853,"vw":46.776364},{"c":46.44,"h":46.815,"l":46.44,"n":222,"o":46.755,"t":"2026-10-01T17:45:00Z","v":5925,"vw":46.60244},{"c":46.605,"h":46.61,"l":46.3901,"n":309,"o":46.425,"t":"2026-10-01T18:00:00Z","v":11944,"vw":46.510755},{"c":46.755,"h":46.855,"l":46.65,"n":266,"o":46.65,"t":"2026-10-01T18:15:00Z","v":8041,"vw":46.774964},{"c":46.87,"h":46.89,"l":46.755,"n":221,"o":46.77,"t":"2026-10-01T18:30:00Z","v":5659,"vw":46.841394},{"c":46.9,"h":46.99,"l":46.86,"n":377,"o":46.9,"t":"2026-10-01T18:45:00Z","v":15497,"vw":46.913164},{"c":47,"h":47.125,"l":46.905,"n":235,"o":46.92,"t":"2026-10-01T19:00:00Z","v":5937,"vw":46.972131},{"c":46.95,"h":46.985,"l":46.89,"n":391,"o":46.985,"t":"2026-10-01T19:15:00Z","v":11950,"vw":46.936346},{"c":46.92,"h":47.14,"l":46.91,"n":600,"o":46.935,"t":"2026-10-01T19:30:00Z","v":28134,"vw":46.996377},{"c":46.74,"h":46.97,"l":46.72,"n":1591,"o":46.925,"t":"2026-10-01T19:45:00Z","v":98454,"vw":46.864469},{"c":46.73,"h":46.73,"l":46.73,"n":36,"o":46.73,"t":"2026-10-01T20:00:00Z","v":120459,"vw":46.73},{"c":48.02,"h":48.33,"l":46.995,"n":155,"o":47.83,"t":"2026-10-02T13:30:00Z","v":17774,"vw":47.889727},{"c":47.53,"h":48.11,"l":47.38,"n":229,"o":48.03,"t":"2026-10-02T13:45:00Z","v":10196,"vw":47.60023},{"c":47.335,"h":47.5848,"l":47.29,"n":154,"o":47.38,"t":"2026-10-02T14:00:00Z","v":7891,"vw":47.449255},{"c":47.19,"h":47.375,"l":47.13,"n":155,"o":47.335,"t":"2026-10-02T14:15:00Z","v":5021,"vw":47.270222},{"c":47.115,"h":47.17,"l":47.03,"n":200,"o":47.15,"t":"2026-10-02T14:30:00Z","v":7475,"vw":47.106756},{"c":47.02,"h":47.27,"l":46.98,"n":362,"o":47.115,"t":"2026-10-02T14:45:00Z","v":18021,"vw":47.10844},{"c":46.705,"h":46.9699,"l":46.68,"n":203,"o":46.92,"t":"2026-10-02T15:00:00Z","v":7972,"vw":46.842714},{"c":46.93,"h":46.93,"l":46.54,"n":224,"o":46.66,"t":"2026-10-02T15:15:00Z","v":12014,"vw":46.644161},{"c":47.08,"h":47.15,"l":46.93,"n":113,"o":46.93,"t":"2026-10-02T15:30:00Z","v":3199,"vw":47.049324},{"c":47.29,"h":47.3,"l":47.09,"n":179,"o":47.09,"t":"2026-10-02T15:45:00Z","v":5994,"vw":47.212558},{"c":47.14,"h":47.33,"l":47.125,"n":165,"o":47.33,"t":"2026-10-02T16:00:00Z","v":3831,"vw":47.195379},{"c":47.29,"h":47.29,"l":47.125,"n":200,"o":47.145,"t":"2026-10-02T16:15:00Z","v":4703,"vw":47.219254},{"c":47.205,"h":47.32,"l":47.205,"n":173,"o":47.32,"t":"2026-10-02T16:30:00Z","v":3998,"vw":47.270385},{"c":47.23,"h":47.26,"l":47.21,"n":137,"o":47.21,"t":"2026-10-02T16:45:00Z","v":4377,"vw":47.233478},{"c":46.93,"h":47.23,"l":46.93,"n":276,"o":47.23,"t":"2026-10-02T17:00:00Z","v":10300,"vw":47.148205},{"c":47.03,"h":47.17,"l":46.935,"n":220,"o":46.935,"t":"2026-10-02T17:15:00Z","v":9591,"vw":47.066599},{"c":47.155,"h":47.22,"l":47.075,"n":261,"o":47.075,"t":"2026-10-02T17:30:00Z","v":11155,"vw":47.174964},{"c":47.16,"h":47.21,"l":47.13,"n":178,"o":47.21,"t":"2026-10-02T17:45:00Z","v":6381,"vw":47.158691},{"c":47.17,"h":47.17,"l":47.07,"n":248,"o":47.145,"t":"2026-10-02T18:00:00Z","v":8585,"vw":47.134507},{"c":47.29,"h":47.32,"l":47.19,"n":289,"o":47.19,"t":"2026-10-02T18:15:00Z","v":12472,"vw":47.272317},{"c":47.31,"h":47.31,"l":47.235,"n":231,"o":47.27,"t":"2026-10-02T18:30:00Z","v":7881,"vw":47.260573},{"c":47.41,"h":47.42,"l":47.23,"n":428,"o":47.325,"t":"2026-10-02T18:45:00Z","v":17772,"vw":47.346221},{"c":47.46,"h":47.48,"l":47.345,"n":550,"o":47.44,"t":"2026-10-02T19:00:00Z","v":16358,"vw":47.411929},{"c":47.33,"h":47.45,"l":47.3,"n":771,"o":47.44,"t":"2026-10-02T19:15:00Z","v":31265,"vw":47.385536},{"c":47.235,"h":47.37,"l":47.22,"n":857,"o":47.33,"t":"2026-10-02T19:30:00Z","v":28731,"vw":47.313423},{"c":46.82,"h":47.27,"l":46.78,"n":2061,"o":47.245,"t":"2026-10-02T19:45:00Z","v":99478,"vw":46.981131},{"c":46.82,"h":46.86,"l":46.82,"n":46,"o":46.86,"t":"2026-10-02T20:00:00Z","v":128013,"vw":46.820107},{"c":46.255,"h":46.58,"l":46.255,"n":72,"o":46.58,"t":"2026-10-05T13:30:00Z","v":7142,"vw":46.495628},{"c":46.4,"h":46.4,"l":46.01,"n":300,"o":46.04,"t":"2026-10-05T13:45:00Z","v":25169,"vw":46.103577},{"c":46.69,"h":46.71,"l":46.51,"n":158,"o":46.631,"t":"2026-10-05T14:00:00Z","v":6484,"vw":46.632199},{"c":46.89,"h":47.16,"l":46.77,"n":125,"o":46.77,"t":"2026-10-05T14:15:00Z","v":5406,"vw":46.941559},{"c":46.76,"h":46.97,"l":46.6558,"n":149,"o":46.97,"t":"2026-10-05T14:30:00Z","v":4329,"vw":46.737896},{"c":46.75,"h":46.825,"l":46.72,"n":157,"o":46.825,"t":"2026-10-05T14:45:00Z","v":5888,"vw":46.75931},{"c":46.76,"h":46.84,"l":46.71,"n":230,"o":46.84,"t":"2026-10-05T15:00:00Z","v":5315,"vw":46.745504},{"c":46.98,"h":46.995,"l":46.78,"n":250,"o":46.79,"t":"2026-10-05T15:15:00Z","v":7571,"vw":46.864261},{"c":47.01,"h":47.01,"l":46.96,"n":144,"o":46.99,"t":"2026-10-05T15:30:00Z","v":3121,"vw":46.981967},{"c":47.12,"h":47.13,"l":46.97,"n":375,"o":46.99,"t":"2026-10-05T15:45:00Z","v":17863,"vw":47.0624},{"c":47.34,"h":47.34,"l":47.115,"n":230,"o":47.12,"t":"2026-10-05T16:00:00Z","v":6471,"vw":47.220847},{"c":47.42,"h":47.42,"l":47.33,"n":371,"o":47.33,"t":"2026-10-05T16:15:00Z","v":25367,"vw":47.37191},{"c":47.575,"h":47.575,"l":47.42,"n":363,"o":47.42,"t":"2026-10-05T16:30:00Z","v":11773,"vw":47.511764},{"c":47.58,"h":47.6,"l":47.52,"n":356,"o":47.57,"t":"2026-10-05T16:45:00Z","v":8648,"vw":47.566111},{"c":47.57,"h":47.62,"l":47.51,"n":201,"o":47.57,"t":"2026-10-05T17:00:00Z","v":6005,"vw":47.566615},{"c":47.59,"h":47.6,"l":47.565,"n":116,"o":47.57,"t":"2026-10-05T17:15:00Z","v":3865,"vw":47.581201},{"c":47.63,"h":47.69,"l":47.59,"n":308,"o":47.61,"t":"2026-10-05T17:30:00Z","v":7157,"vw":47.632758},{"c":47.58,"h":47.695,"l":47.55,"n":312,"o":47.63,"t":"2026-10-05T17:45:00Z","v":10534,"vw":47.643426},{"c":47.56,"h":47.58,"l":47.47,"n":228,"o":47.58,"t":"2026-10-05T18:00:00Z","v":6311,"vw":47.536469},{"c":47.68,"h":47.68,"l":47.52,"n":221,"o":47.565,"t":"2026-10-05T18:15:00Z","v":10214,"vw":47.557698},{"c":47.55,"h":47.61,"l":47.53,"n":256,"o":47.6,"t":"2026-10-05T18:30:00Z","v":9273,"vw":47.586834},{"c":47.485,"h":47.56,"l":47.43,"n":340,"o":47.52,"t":"2026-10-05T18:45:00Z","v":15513,"vw":47.504088},{"c":47.52,"h":47.52,"l":47.4,"n":281,"o":47.47,"t":"2026-10-05T19:00:00Z","v":11469,"vw":47.469688},{"c":47.37,"h":47.57,"l":47.34,"n":372,"o":47.57,"t":"2026-10-05T19:15:00Z","v":10763,"vw":47.421469},{"c":47.485,"h":47.485,"l":47.32,"n":519,"o":47.37,"t":"2026-10-05T19:30:00Z","v":20709,"vw":47.403742},{"c":47.12,"h":47.49,"l":47.08,"n":1844,"o":47.485,"t":"2026-10-05T19:45:00Z","v":112502,"vw":47.225361},{"c":47.08,"h":47.08,"l":47.08,"n":26,"o":47.08,"t":"2026-10-05T20:00:00Z","v":259870,"vw":47.08},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-05T22:30:00Z","v":171,"vw":47},{"c":47.01,"h":47.5,"l":47.01,"n":131,"o":47.28,"t":"2026-10-06T13:30:00Z","v":9035,"vw":47.297638},{"c":47.34,"h":47.5,"l":47.11,"n":52,"o":47.5,"t":"2026-10-06T13:45:00Z","v":5233,"vw":47.302723},{"c":47.75,"h":47.75,"l":47.2481,"n":265,"o":47.43,"t":"2026-10-06T14:00:00Z","v":11780,"vw":47.527642},{"c":47.605,"h":47.695,"l":47.51,"n":230,"o":47.64,"t":"2026-10-06T14:15:00Z","v":14081,"vw":47.574021},{"c":47.77,"h":47.79,"l":47.64,"n":83,"o":47.64,"t":"2026-10-06T14:30:00Z","v":1926,"vw":47.729981},{"c":47.725,"h":47.85,"l":47.66,"n":103,"o":47.735,"t":"2026-10-06T14:45:00Z","v":4073,"vw":47.728285},{"c":47.86,"h":47.86,"l":47.66,"n":238,"o":47.715,"t":"2026-10-06T15:00:00Z","v":13418,"vw":47.75373},{"c":47.97,"h":48,"l":47.84,"n":271,"o":47.84,"t":"2026-10-06T15:15:00Z","v":11130,"vw":47.935076},{"c":47.94,"h":47.95,"l":47.9,"n":115,"o":47.95,"t":"2026-10-06T15:30:00Z","v":5185,"vw":47.931361},{"c":47.6601,"h":47.95,"l":47.6601,"n":126,"o":47.95,"t":"2026-10-06T15:45:00Z","v":5094,"vw":47.866343},{"c":47.765,"h":47.785,"l":47.73,"n":128,"o":47.73,"t":"2026-10-06T16:00:00Z","v":3999,"vw":47.753807},{"c":47.5,"h":47.76,"l":47.5,"n":207,"o":47.76,"t":"2026-10-06T16:15:00Z","v":4821,"vw":47.632142},{"c":47.34,"h":47.48,"l":47.2101,"n":287,"o":47.48,"t":"2026-10-06T16:30:00Z","v":13541,"vw":47.367865},{"c":47.22,"h":47.36,"l":47.21,"n":114,"o":47.335,"t":"2026-10-06T16:45:00Z","v":4041,"vw":47.277498},{"c":47.15,"h":47.25,"l":47.14,"n":190,"o":47.21,"t":"2026-10-06T17:00:00Z","v":10291,"vw":47.196968},{"c":47.11,"h":47.17,"l":47.085,"n":175,"o":47.14,"t":"2026-10-06T17:15:00Z","v":7703,"vw":47.128486},{"c":46.79,"h":47.06,"l":46.79,"n":226,"o":47.05,"t":"2026-10-06T17:30:00Z","v":11145,"vw":46.892825},{"c":46.83,"h":46.88,"l":46.77,"n":215,"o":46.82,"t":"2026-10-06T17:45:00Z","v":9381,"vw":46.826635},{"c":46.86,"h":46.92,"l":46.69,"n":345,"o":46.825,"t":"2026-10-06T18:00:00Z","v":15469,"vw":46.811795},{"c":46.68,"h":46.82,"l":46.68,"n":264,"o":46.79,"t":"2026-10-06T18:15:00Z","v":10057,"vw":46.728665},{"c":46.63,"h":46.69,"l":46.63,"n":126,"o":46.69,"t":"2026-10-06T18:30:00Z","v":4767,"vw":46.675587},{"c":46.7,"h":46.7,"l":46.57,"n":252,"o":46.635,"t":"2026-10-06T18:45:00Z","v":10953,"vw":46.608304},{"c":46.595,"h":46.705,"l":46.595,"n":250,"o":46.705,"t":"2026-10-06T19:00:00Z","v":9687,"vw":46.63358},{"c":46.495,"h":46.56,"l":46.465,"n":305,"o":46.56,"t":"2026-10-06T19:15:00Z","v":13613,"vw":46.513091},{"c":46.39,"h":46.4973,"l":46.39,"n":439,"o":46.4973,"t":"2026-10-06T19:30:00Z","v":15166,"vw":46.432693},{"c":46.74,"h":46.74,"l":46.34,"n":1462,"o":46.42,"t":"2026-10-06T19:45:00Z","v":63817,"vw":46.600145},{"c":46.74,"h":46.74,"l":46.74,"n":31,"o":46.74,"t":"2026-10-06T20:00:00Z","v":108787,"vw":46.74},{"c":46.255,"h":46.415,"l":46.03,"n":37,"o":46.415,"t":"2026-10-07T13:30:00Z","v":5251,"vw":46.111872},{"c":46.26,"h":46.265,"l":46.26,"n":21,"o":46.265,"t":"2026-10-07T13:45:00Z","v":1126,"vw":46.261006},{"c":46.285,"h":46.29,"l":46.1391,"n":27,"o":46.1391,"t":"2026-10-07T14:00:00Z","v":1011,"vw":46.238201},{"c":46.305,"h":46.305,"l":46.14,"n":77,"o":46.3,"t":"2026-10-07T14:15:00Z","v":3318,"vw":46.294},{"c":46.24,"h":46.33,"l":46.19,"n":195,"o":46.33,"t":"2026-10-07T14:30:00Z","v":6991,"vw":46.256431},{"c":46.015,"h":46.23,"l":45.99,"n":154,"o":46.23,"t":"2026-10-07T14:45:00Z","v":6388,"vw":46.061936},{"c":45.81,"h":46.015,"l":45.81,"n":249,"o":46.015,"t":"2026-10-07T15:00:00Z","v":8380,"vw":45.91756},{"c":45.705,"h":45.845,"l":45.66,"n":150,"o":45.845,"t":"2026-10-07T15:15:00Z","v":5341,"vw":45.709692},{"c":45.655,"h":45.75,"l":45.65,"n":231,"o":45.75,"t":"2026-10-07T15:30:00Z","v":11615,"vw":45.695731},{"c":45.83,"h":45.83,"l":45.61,"n":351,"o":45.65,"t":"2026-10-07T15:45:00Z","v":11304,"vw":45.71008},{"c":45.99,"h":45.995,"l":45.73,"n":206,"o":45.805,"t":"2026-10-07T16:00:00Z","v":17503,"vw":45.815742},{"c":45.945,"h":46.04,"l":45.91,"n":182,"o":45.99,"t":"2026-10-07T16:15:00Z","v":7143,"vw":45.989986},{"c":45.95,"h":46.01,"l":45.945,"n":216,"o":45.945,"t":"2026-10-07T16:30:00Z","v":3640,"vw":45.970333},{"c":45.96,"h":46.04,"l":45.95,"n":203,"o":45.98,"t":"2026-10-07T16:45:00Z","v":5490,"vw":45.980919},{"c":46.255,"h":46.255,"l":45.99,"n":287,"o":46.03,"t":"2026-10-07T17:00:00Z","v":9354,"vw":46.118217},{"c":46.165,"h":46.3,"l":46.16,"n":196,"o":46.25,"t":"2026-10-07T17:15:00Z","v":6489,"vw":46.231789},{"c":46.275,"h":46.28,"l":46.09,"n":242,"o":46.165,"t":"2026-10-07T17:30:00Z","v":8170,"vw":46.195248},{"c":46.31,"h":46.415,"l":46.31,"n":175,"o":46.35,"t":"2026-10-07T17:45:00Z","v":5058,"vw":46.354322},{"c":46.245,"h":46.33,"l":46.245,"n":164,"o":46.3,"t":"2026-10-07T18:00:00Z","v":7573,"vw":46.283137},{"c":46.4585,"h":46.4585,"l":46.28,"n":360,"o":46.28,"t":"2026-10-07T18:15:00Z","v":18665,"vw":46.350509},{"c":46.41,"h":46.47,"l":46.37,"n":126,"o":46.445,"t":"2026-10-07T18:30:00Z","v":4547,"vw":46.435566},{"c":46.44,"h":46.49,"l":46.42,"n":164,"o":46.42,"t":"2026-10-07T18:45:00Z","v":5491,"vw":46.461184},{"c":46.43,"h":46.49,"l":46.41,"n":178,"o":46.46,"t":"2026-10-07T19:00:00Z","v":5992,"vw":46.453336},{"c":46.52,"h":46.54,"l":46.425,"n":277,"o":46.425,"t":"2026-10-07T19:15:00Z","v":10106,"vw":46.47784},{"c":46.335,"h":46.525,"l":46.335,"n":510,"o":46.525,"t":"2026-10-07T19:30:00Z","v":20937,"vw":46.381064},{"c":46.51,"h":46.53,"l":46.305,"n":1420,"o":46.335,"t":"2026-10-07T19:45:00Z","v":62083,"vw":46.437582},{"c":46.48,"h":46.48,"l":46.48,"n":24,"o":46.48,"t":"2026-10-07T20:00:00Z","v":66325,"vw":46.48},{"c":46.11,"h":46.11,"l":45.72,"n":57,"o":45.72,"t":"2026-10-08T13:30:00Z","v":8241,"vw":45.776919},{"c":46.41,"h":46.41,"l":46.255,"n":13,"o":46.255,"t":"2026-10-08T13:45:00Z","v":724,"vw":46.301802},{"c":46.23,"h":46.53,"l":46.23,"n":333,"o":46.4,"t":"2026-10-08T14:00:00Z","v":29071,"vw":46.472396},{"c":46.385,"h":46.49,"l":46.315,"n":404,"o":46.315,"t":"2026-10-08T14:15:00Z","v":20654,"vw":46.438882},{"c":46.32,"h":46.49,"l":46.31,"n":157,"o":46.47,"t":"2026-10-08T14:30:00Z","v":4087,"vw":46.40562},{"c":46.285,"h":46.385,"l":46.28,"n":117,"o":46.3338,"t":"2026-10-08T14:45:00Z","v":4424,"vw":46.328588},{"c":46.2,"h":46.28,"l":46.2,"n":97,"o":46.28,"t":"2026-10-08T15:00:00Z","v":3718,"vw":46.253645},{"c":46.3084,"h":46.3084,"l":46.14,"n":207,"o":46.14,"t":"2026-10-08T15:15:00Z","v":4280,"vw":46.195266},{"c":46.435,"h":46.435,"l":46.325,"n":155,"o":46.34,"t":"2026-10-08T15:30:00Z","v":3168,"vw":46.362174},{"c":46.68,"h":46.68,"l":46.49,"n":240,"o":46.49,"t":"2026-10-08T15:45:00Z","v":4915,"vw":46.576749},{"c":46.8,"h":46.8,"l":46.625,"n":155,"o":46.67,"t":"2026-10-08T16:00:00Z","v":4532,"vw":46.673527},{"c":46.94,"h":47.16,"l":46.78,"n":412,"o":46.83,"t":"2026-10-08T16:15:00Z","v":12192,"vw":46.993003},{"c":47.02,"h":47.07,"l":46.84,"n":278,"o":46.92,"t":"2026-10-08T16:30:00Z","v":11038,"vw":46.978461},{"c":47.24,"h":47.31,"l":46.95,"n":308,"o":47.03,"t":"2026-10-08T16:45:00Z","v":9434,"vw":47.092478},{"c":47.19,"h":47.25,"l":47.045,"n":269,"o":47.2,"t":"2026-10-08T17:00:00Z","v":11458,"vw":47.173234},{"c":47.45,"h":47.47,"l":47.15,"n":1153,"o":47.18,"t":"2026-10-08T17:15:00Z","v":66164,"vw":47.282185},{"c":47.56,"h":47.57,"l":47.4041,"n":448,"o":47.42,"t":"2026-10-08T17:30:00Z","v":24521,"vw":47.47981},{"c":47.34,"h":47.565,"l":47.3,"n":184,"o":47.565,"t":"2026-10-08T17:45:00Z","v":10441,"vw":47.43283},{"c":47.27,"h":47.33,"l":47.23,"n":162,"o":47.33,"t":"2026-10-08T18:00:00Z","v":4899,"vw":47.288353},{"c":47.02,"h":47.29,"l":47,"n":244,"o":47.265,"t":"2026-10-08T18:15:00Z","v":8857,"vw":47.166786},{"c":46.73,"h":46.94,"l":46.7201,"n":138,"o":46.94,"t":"2026-10-08T18:30:00Z","v":5210,"vw":46.847719},{"c":46.735,"h":46.7899,"l":46.68,"n":160,"o":46.74,"t":"2026-10-08T18:45:00Z","v":5065,"vw":46.732804},{"c":46.8,"h":46.84,"l":46.76,"n":170,"o":46.78,"t":"2026-10-08T19:00:00Z","v":4151,"vw":46.797019},{"c":46.82,"h":46.91,"l":46.79,"n":236,"o":46.79,"t":"2026-10-08T19:15:00Z","v":7038,"vw":46.827165},{"c":46.91,"h":46.92,"l":46.83,"n":376,"o":46.83,"t":"2026-10-08T19:30:00Z","v":9589,"vw":46.891247},{"c":46.93,"h":47.02,"l":46.76,"n":1323,"o":46.91,"t":"2026-10-08T19:45:00Z","v":54159,"vw":46.908739},{"c":46.91,"h":46.91,"l":46.91,"n":24,"o":46.91,"t":"2026-10-08T20:00:00Z","v":89513,"vw":46.91},{"c":46.445,"h":46.8,"l":46.33,"n":133,"o":46.8,"t":"2026-10-09T13:30:00Z","v":7004,"vw":46.580112},{"c":46.485,"h":46.485,"l":46.25,"n":58,"o":46.285,"t":"2026-10-09T13:45:00Z","v":2456,"vw":46.402112},{"c":46.5,"h":46.8,"l":46.5,"n":99,"o":46.6,"t":"2026-10-09T14:00:00Z","v":10012,"vw":46.635006},{"c":46.56,"h":46.56,"l":46.375,"n":124,"o":46.465,"t":"2026-10-09T14:15:00Z","v":6093,"vw":46.450655},{"c":46.465,"h":46.525,"l":46.46,"n":46,"o":46.525,"t":"2026-10-09T14:30:00Z","v":1980,"vw":46.488154},{"c":46.45,"h":46.535,"l":46.45,"n":79,"o":46.47,"t":"2026-10-09T14:45:00Z","v":3929,"vw":46.46816},{"c":46.68,"h":46.68,"l":46.52,"n":129,"o":46.52,"t":"2026-10-09T15:00:00Z","v":5182,"vw":46.59288},{"c":46.695,"h":46.7,"l":46.68,"n":45,"o":46.69,"t":"2026-10-09T15:15:00Z","v":1334,"vw":46.6925},{"c":46.64,"h":46.695,"l":46.64,"n":150,"o":46.68,"t":"2026-10-09T15:30:00Z","v":6855,"vw":46.665319},{"c":46.64,"h":46.65,"l":46.62,"n":70,"o":46.63,"t":"2026-10-09T15:45:00Z","v":2152,"vw":46.642287},{"c":46.62,"h":46.68,"l":46.5869,"n":172,"o":46.68,"t":"2026-10-09T16:00:00Z","v":10744,"vw":46.630535},{"c":46.635,"h":46.65,"l":46.62,"n":113,"o":46.62,"t":"2026-10-09T16:15:00Z","v":6124,"vw":46.634501},{"c":46.58,"h":46.65,"l":46.58,"n":125,"o":46.64,"t":"2026-10-09T16:30:00Z","v":3458,"vw":46.610588},{"c":46.64,"h":46.64,"l":46.52,"n":218,"o":46.57,"t":"2026-10-09T16:45:00Z","v":8866,"vw":46.569934},{"c":46.67,"h":46.72,"l":46.65,"n":119,"o":46.65,"t":"2026-10-09T17:00:00Z","v":3697,"vw":46.70587},{"c":46.615,"h":46.67,"l":46.6139,"n":125,"o":46.63,"t":"2026-10-09T17:15:00Z","v":4171,"vw":46.647765},{"c":46.66,"h":46.66,"l":46.6,"n":174,"o":46.63,"t":"2026-10-09T17:30:00Z","v":5203,"vw":46.625299},{"c":46.855,"h":46.855,"l":46.67,"n":184,"o":46.67,"t":"2026-10-09T17:45:00Z","v":6233,"vw":46.778351},{"c":46.775,"h":46.845,"l":46.77,"n":135,"o":46.845,"t":"2026-10-09T18:00:00Z","v":5180,"vw":46.799601},{"c":46.91,"h":46.91,"l":46.795,"n":96,"o":46.8,"t":"2026-10-09T18:15:00Z","v":3386,"vw":46.838613},{"c":46.98,"h":46.98,"l":46.94,"n":113,"o":46.94,"t":"2026-10-09T18:30:00Z","v":3854,"vw":46.96642},{"c":46.975,"h":47.07,"l":46.975,"n":272,"o":46.98,"t":"2026-10-09T18:45:00Z","v":11307,"vw":47.02356},{"c":47,"h":47.02,"l":46.95,"n":128,"o":46.97,"t":"2026-10-09T19:00:00Z","v":4753,"vw":46.983125},{"c":46.9,"h":46.985,"l":46.9,"n":186,"o":46.985,"t":"2026-10-09T19:15:00Z","v":5397,"vw":46.930824},{"c":46.74,"h":46.885,"l":46.68,"n":460,"o":46.885,"t":"2026-10-09T19:30:00Z","v":16789,"vw":46.781848},{"c":46.85,"h":46.88,"l":46.7,"n":1179,"o":46.74,"t":"2026-10-09T19:45:00Z","v":50382,"vw":46.77592},{"c":46.86,"h":46.86,"l":46.86,"n":27,"o":46.86,"t":"2026-10-09T20:00:00Z","v":208230,"vw":46.86},{"c":47.1275,"h":47.3073,"l":46.74,"n":81,"o":46.74,"t":"2026-10-12T13:30:00Z","v":5839,"vw":46.884815},{"c":47.2,"h":47.2,"l":47.08,"n":37,"o":47.08,"t":"2026-10-12T13:45:00Z","v":3045,"vw":47.096197},{"c":47.41,"h":47.41,"l":46.88,"n":161,"o":47.085,"t":"2026-10-12T14:00:00Z","v":5344,"vw":47.289864},{"c":47.3,"h":47.34,"l":47.13,"n":123,"o":47.33,"t":"2026-10-12T14:15:00Z","v":4191,"vw":47.24434},{"c":47.36,"h":47.36,"l":47.36,"n":16,"o":47.36,"t":"2026-10-12T14:30:00Z","v":568,"vw":47.36},{"c":47.34,"h":47.485,"l":47.34,"n":350,"o":47.48,"t":"2026-10-12T14:45:00Z","v":17919,"vw":47.4346},{"c":47.245,"h":47.29,"l":47.245,"n":47,"o":47.27,"t":"2026-10-12T15:00:00Z","v":1520,"vw":47.263125},{"c":47.3,"h":47.3,"l":47.27,"n":59,"o":47.27,"t":"2026-10-12T15:15:00Z","v":1573,"vw":47.2775},{"c":47.4,"h":47.44,"l":47.4,"n":123,"o":47.4,"t":"2026-10-12T15:30:00Z","v":5872,"vw":47.411125},{"c":47.4,"h":47.48,"l":47.4,"n":537,"o":47.42,"t":"2026-10-12T15:45:00Z","v":17548,"vw":47.428241},{"c":47.5656,"h":47.58,"l":47.4,"n":268,"o":47.44,"t":"2026-10-12T16:00:00Z","v":17951,"vw":47.465734},{"c":47.43,"h":47.57,"l":47.39,"n":144,"o":47.57,"t":"2026-10-12T16:15:00Z","v":6252,"vw":47.492512},{"c":47.45,"h":47.48,"l":47.45,"n":68,"o":47.48,"t":"2026-10-12T16:30:00Z","v":2556,"vw":47.47086},{"c":47.44,"h":47.46,"l":47.44,"n":125,"o":47.46,"t":"2026-10-12T16:45:00Z","v":3857,"vw":47.451255},{"c":47.54,"h":47.54,"l":47.47,"n":267,"o":47.48,"t":"2026-10-12T17:00:00Z","v":14330,"vw":47.503885},{"c":47.48,"h":47.54,"l":47.48,"n":156,"o":47.54,"t":"2026-10-12T17:15:00Z","v":6962,"vw":47.508673},{"c":47.5,"h":47.51,"l":47.48,"n":129,"o":47.49,"t":"2026-10-12T17:30:00Z","v":4355,"vw":47.494782},{"c":47.5,"h":47.55,"l":47.48,"n":243,"o":47.51,"t":"2026-10-12T17:45:00Z","v":12108,"vw":47.510223},{"c":47.515,"h":47.54,"l":47.5,"n":68,"o":47.54,"t":"2026-10-12T18:00:00Z","v":2460,"vw":47.510514},{"c":47.5,"h":47.52,"l":47.49,"n":166,"o":47.51,"t":"2026-10-12T18:15:00Z","v":6050,"vw":47.506311},{"c":47.45,"h":47.51,"l":47.45,"n":175,"o":47.51,"t":"2026-10-12T18:30:00Z","v":5689,"vw":47.475412},{"c":47.47,"h":47.47,"l":47.43,"n":145,"o":47.455,"t":"2026-10-12T18:45:00Z","v":6382,"vw":47.456989},{"c":47.38,"h":47.46,"l":47.38,"n":153,"o":47.46,"t":"2026-10-12T19:00:00Z","v":4149,"vw":47.422347},{"c":47.35,"h":47.4,"l":47.35,"n":134,"o":47.375,"t":"2026-10-12T19:15:00Z","v":2851,"vw":47.388598},{"c":47.4275,"h":47.43,"l":47.37,"n":325,"o":47.38,"t":"2026-10-12T19:30:00Z","v":9961,"vw":47.398335},{"c":47.34,"h":47.535,"l":47.28,"n":1226,"o":47.425,"t":"2026-10-12T19:45:00Z","v":48071,"vw":47.370694},{"c":47.29,"h":47.29,"l":47.29,"n":22,"o":47.29,"t":"2026-10-12T20:00:00Z","v":75649,"vw":47.29},{"c":47.61,"h":47.75,"l":47.54,"n":107,"o":47.65,"t":"2026-10-13T13:30:00Z","v":6169,"vw":47.644417},{"c":47.43,"h":47.515,"l":47.41,"n":123,"o":47.515,"t":"2026-10-13T13:45:00Z","v":5130,"vw":47.462964},{"c":47.375,"h":47.48,"l":47.25,"n":96,"o":47.3,"t":"2026-10-13T14:00:00Z","v":9178,"vw":47.323152},{"c":47.36,"h":47.36,"l":47.36,"n":9,"o":47.36,"t":"2026-10-13T14:15:00Z","v":366,"vw":47.36},{"c":47.205,"h":47.36,"l":47.205,"n":31,"o":47.29,"t":"2026-10-13T14:30:00Z","v":2648,"vw":47.289139},{"c":47.315,"h":47.42,"l":47.3,"n":60,"o":47.31,"t":"2026-10-13T14:45:00Z","v":3508,"vw":47.337818},{"c":47.39,"h":47.41,"l":47.36,"n":123,"o":47.4,"t":"2026-10-13T15:00:00Z","v":4911,"vw":47.396277},{"c":47.37,"h":47.42,"l":47.36,"n":124,"o":47.36,"t":"2026-10-13T15:15:00Z","v":6224,"vw":47.393854},{"c":47.28,"h":47.35,"l":47.28,"n":46,"o":47.35,"t":"2026-10-13T15:30:00Z","v":1600,"vw":47.32931},{"c":47.25,"h":47.25,"l":47.18,"n":102,"o":47.21,"t":"2026-10-13T15:45:00Z","v":2103,"vw":47.212222},{"c":47.25,"h":47.275,"l":47.225,"n":167,"o":47.26,"t":"2026-10-13T16:00:00Z","v":5645,"vw":47.260829},{"c":47.27,"h":47.3,"l":47.24,"n":112,"o":47.28,"t":"2026-10-13T16:15:00Z","v":5219,"vw":47.279526},{"c":47.4572,"h":47.4572,"l":47.31,"n":134,"o":47.33,"t":"2026-10-13T16:30:00Z","v":3752,"vw":47.344281},{"c":47.45,"h":47.47,"l":47.43,"n":106,"o":47.43,"t":"2026-10-13T16:45:00Z","v":3709,"vw":47.438649},{"c":47.5,"h":47.56,"l":47.41,"n":144,"o":47.41,"t":"2026-10-13T17:00:00Z","v":3167,"vw":47.4925},{"c":47.54,"h":47.55,"l":47.54,"n":24,"o":47.54,"t":"2026-10-13T17:15:00Z","v":497,"vw":47.54274},{"c":47.56,"h":47.59,"l":47.54,"n":199,"o":47.54,"t":"2026-10-13T17:30:00Z","v":9803,"vw":47.562935},{"c":47.5,"h":47.53,"l":47.48,"n":108,"o":47.53,"t":"2026-10-13T17:45:00Z","v":2861,"vw":47.504286},{"c":47.69,"h":47.695,"l":47.5,"n":406,"o":47.5,"t":"2026-10-13T18:00:00Z","v":29220,"vw":47.538664},{"c":47.59,"h":47.69,"l":47.59,"n":150,"o":47.66,"t":"2026-10-13T18:15:00Z","v":5528,"vw":47.660657},{"c":47.58,"h":47.64,"l":47.57,"n":124,"o":47.595,"t":"2026-10-13T18:30:00Z","v":6269,"vw":47.610667},{"c":47.7,"h":47.72,"l":47.5,"n":1005,"o":47.53,"t":"2026-10-13T18:45:00Z","v":48510,"vw":47.604473},{"c":47.66,"h":47.73,"l":47.66,"n":210,"o":47.7,"t":"2026-10-13T19:00:00Z","v":5000,"vw":47.695768},{"c":47.67,"h":47.7,"l":47.67,"n":259,"o":47.67,"t":"2026-10-13T19:15:00Z","v":7858,"vw":47.679558},{"c":47.66,"h":47.77,"l":47.66,"n":1159,"o":47.68,"t":"2026-10-13T19:30:00Z","v":45452,"vw":47.693508},{"c":47.72,"h":47.79,"l":47.58,"n":2011,"o":47.66,"t":"2026-10-13T19:45:00Z","v":97562,"vw":47.685775},{"c":47.72,"h":47.72,"l":47.72,"n":40,"o":47.72,"t":"2026-10-13T20:00:00Z","v":100503,"vw":47.72},{"c":46.76,"h":47.4952,"l":46.76,"n":113,"o":46.85,"t":"2026-10-14T13:30:00Z","v":10517,"vw":46.903424},{"c":46.71,"h":46.77,"l":46.6,"n":126,"o":46.71,"t":"2026-10-14T13:45:00Z","v":2443,"vw":46.706875},{"c":46.835,"h":46.93,"l":46.67,"n":259,"o":46.7,"t":"2026-10-14T14:00:00Z","v":14223,"vw":46.827027},{"c":46.89,"h":46.98,"l":46.75,"n":191,"o":46.845,"t":"2026-10-14T14:15:00Z","v":6458,"vw":46.89706},{"c":47.14,"h":47.15,"l":47.05,"n":115,"o":47.05,"t":"2026-10-14T14:30:00Z","v":3308,"vw":47.10675},{"c":46.99,"h":47.18,"l":46.98,"n":126,"o":47.18,"t":"2026-10-14T14:45:00Z","v":3275,"vw":47.113039},{"c":47.04,"h":47.16,"l":46.99,"n":233,"o":47.05,"t":"2026-10-14T15:00:00Z","v":7475,"vw":47.08714},{"c":47.1,"h":47.1,"l":46.95,"n":185,"o":47.01,"t":"2026-10-14T15:15:00Z","v":4096,"vw":47.01125},{"c":47.11,"h":47.19,"l":47.11,"n":97,"o":47.165,"t":"2026-10-14T15:30:00Z","v":3391,"vw":47.149348},{"c":47.05,"h":47.11,"l":46.985,"n":199,"o":47.07,"t":"2026-10-14T15:45:00Z","v":5384,"vw":47.055472},{"c":47.08,"h":47.09,"l":46.95,"n":270,"o":47.02,"t":"2026-10-14T16:00:00Z","v":6811,"vw":47.022903},{"c":46.9001,"h":47.11,"l":46.9001,"n":239,"o":47.08,"t":"2026-10-14T16:15:00Z","v":13223,"vw":47.027772},{"c":46.905,"h":47.01,"l":46.905,"n":385,"o":46.97,"t":"2026-10-14T16:30:00Z","v":12748,"vw":46.966304},{"c":46.99,"h":47,"l":46.93,"n":191,"o":46.93,"t":"2026-10-14T16:45:00Z","v":4727,"vw":46.961022},{"c":46.88,"h":47.01,"l":46.88,"n":227,"o":47,"t":"2026-10-14T17:00:00Z","v":5402,"vw":46.958534},{"c":46.63,"h":46.915,"l":46.57,"n":351,"o":46.915,"t":"2026-10-14T17:15:00Z","v":16610,"vw":46.741002},{"c":46.555,"h":46.59,"l":46.47,"n":227,"o":46.59,"t":"2026-10-14T17:30:00Z","v":7299,"vw":46.530526},{"c":46.435,"h":46.56,"l":46.42,"n":341,"o":46.56,"t":"2026-10-14T17:45:00Z","v":9730,"vw":46.471506},{"c":46.42,"h":46.4743,"l":46.33,"n":456,"o":46.43,"t":"2026-10-14T18:00:00Z","v":11911,"vw":46.417445},{"c":46.57,"h":46.585,"l":46.44,"n":401,"o":46.44,"t":"2026-10-14T18:15:00Z","v":14280,"vw":46.51894},{"c":46.545,"h":46.59,"l":46.51,"n":364,"o":46.57,"t":"2026-10-14T18:30:00Z","v":8853,"vw":46.554882},{"c":46.55,"h":46.59,"l":46.47,"n":324,"o":46.51,"t":"2026-10-14T18:45:00Z","v":9270,"vw":46.530026},{"c":46.57,"h":46.67,"l":46.55,"n":532,"o":46.55,"t":"2026-10-14T19:00:00Z","v":14921,"vw":46.597544},{"c":46.5,"h":46.62,"l":46.5,"n":402,"o":46.55,"t":"2026-10-14T19:15:00Z","v":20898,"vw":46.555019},{"c":46.25,"h":46.53,"l":46.25,"n":908,"o":46.5,"t":"2026-10-14T19:30:00Z","v":31435,"vw":46.422391},{"c":46.46,"h":46.49,"l":46.24,"n":1889,"o":46.27,"t":"2026-10-14T19:45:00Z","v":83912,"vw":46.356069},{"c":46.43,"h":46.46,"l":46.43,"n":37,"o":46.46,"t":"2026-10-14T20:00:00Z","v":212350,"vw":46.430038},{"c":47.895,"h":47.91,"l":47.19,"n":206,"o":47.19,"t":"2026-10-15T13:30:00Z","v":16043,"vw":47.612115},{"c":47.57,"h":47.81,"l":47.45,"n":564,"o":47.47,"t":"2026-10-15T13:45:00Z","v":45762,"vw":47.636862},{"c":47.85,"h":47.89,"l":47.6,"n":223,"o":47.63,"t":"2026-10-15T14:00:00Z","v":8858,"vw":47.761308},{"c":47.79,"h":47.92,"l":47.77,"n":207,"o":47.89,"t":"2026-10-15T14:15:00Z","v":6843,"vw":47.862828},{"c":47.67,"h":47.9899,"l":47.67,"n":170,"o":47.79,"t":"2026-10-15T14:30:00Z","v":6954,"vw":47.85076},{"c":47.8,"h":47.8,"l":47.58,"n":201,"o":47.6,"t":"2026-10-15T14:45:00Z","v":6688,"vw":47.712486},{"c":47.9277,"h":48.08,"l":47.84,"n":358,"o":47.84,"t":"2026-10-15T15:00:00Z","v":18665,"vw":47.962151},{"c":47.8,"h":47.99,"l":47.8,"n":452,"o":47.91,"t":"2026-10-15T15:15:00Z","v":26805,"vw":47.876438},{"c":47.72,"h":47.799384,"l":47.635,"n":197,"o":47.79,"t":"2026-10-15T15:30:00Z","v":4439,"vw":47.731551},{"c":47.4,"h":47.717683,"l":47.4,"n":168,"o":47.717683,"t":"2026-10-15T15:45:00Z","v":7304,"vw":47.53315},{"c":47.3,"h":47.4,"l":47.3,"n":109,"o":47.37,"t":"2026-10-15T16:00:00Z","v":2944,"vw":47.371066},{"c":47.2,"h":47.29,"l":47.175,"n":204,"o":47.29,"t":"2026-10-15T16:15:00Z","v":8783,"vw":47.202767},{"c":47.14,"h":47.34,"l":47.14,"n":163,"o":47.22,"t":"2026-10-15T16:30:00Z","v":11234,"vw":47.213087},{"c":47.11,"h":47.17,"l":47.05,"n":150,"o":47.17,"t":"2026-10-15T16:45:00Z","v":6291,"vw":47.114638},{"c":47.1725,"h":47.2,"l":47.05,"n":953,"o":47.085,"t":"2026-10-15T17:00:00Z","v":47860,"vw":47.103574},{"c":47.18,"h":47.22,"l":47.12,"n":115,"o":47.21,"t":"2026-10-15T17:15:00Z","v":4488,"vw":47.1573},{"c":47.34,"h":47.36,"l":47.15,"n":692,"o":47.22,"t":"2026-10-15T17:30:00Z","v":48391,"vw":47.209457},{"c":47.29,"h":47.33,"l":47.25,"n":145,"o":47.31,"t":"2026-10-15T17:45:00Z","v":6790,"vw":47.284219},{"c":47.385,"h":47.385,"l":47.305,"n":214,"o":47.32,"t":"2026-10-15T18:00:00Z","v":10890,"vw":47.354042},{"c":47.33,"h":47.42,"l":47.31,"n":188,"o":47.35,"t":"2026-10-15T18:15:00Z","v":8565,"vw":47.352152},{"c":47.335,"h":47.41,"l":47.335,"n":135,"o":47.36,"t":"2026-10-15T18:30:00Z","v":4207,"vw":47.371492},{"c":47.23,"h":47.33,"l":47.225,"n":347,"o":47.31,"t":"2026-10-15T18:45:00Z","v":15817,"vw":47.284705},{"c":47.255,"h":47.31,"l":47.2495,"n":937,"o":47.26,"t":"2026-10-15T19:00:00Z","v":48437,"vw":47.273573},{"c":47.245,"h":47.33,"l":47.24,"n":388,"o":47.32,"t":"2026-10-15T19:15:00Z","v":12558,"vw":47.288072},{"c":47.185,"h":47.37,"l":47.185,"n":1327,"o":47.26,"t":"2026-10-15T19:30:00Z","v":58532,"vw":47.275958},{"c":47.05,"h":47.23,"l":46.98,"n":2011,"o":47.19,"t":"2026-10-15T19:45:00Z","v":103623,"vw":47.077199},{"c":47.05,"h":47.05,"l":47.05,"n":34,"o":47.05,"t":"2026-10-15T20:00:00Z","v":126333,"vw":47.05},{"c":48.045,"h":48.045,"l":47.23,"n":108,"o":47.23,"t":"2026-10-16T13:30:00Z","v":40913,"vw":47.632132},{"c":48.31,"h":48.31,"l":48.11,"n":134,"o":48.27,"t":"2026-10-16T13:45:00Z","v":6441,"vw":48.21676},{"c":47.89,"h":48.48,"l":47.89,"n":218,"o":48.21,"t":"2026-10-16T14:00:00Z","v":13255,"vw":48.170264},{"c":48.02,"h":48.045,"l":47.847,"n":94,"o":47.89,"t":"2026-10-16T14:15:00Z","v":4753,"vw":47.938173},{"c":47.87,"h":48.04,"l":47.87,"n":164,"o":47.95,"t":"2026-10-16T14:30:00Z","v":8741,"vw":47.97972},{"c":48,"h":48.05,"l":47.815,"n":106,"o":47.815,"t":"2026-10-16T14:45:00Z","v":7023,"vw":47.922747},{"c":48.06,"h":48.125,"l":47.92,"n":618,"o":48.04,"t":"2026-10-16T15:00:00Z","v":31254,"vw":48.03133},{"c":47.97,"h":48.025,"l":47.91,"n":180,"o":48.02,"t":"2026-10-16T15:15:00Z","v":5669,"vw":47.968523},{"c":47.41,"h":47.92,"l":47.41,"n":279,"o":47.92,"t":"2026-10-16T15:30:00Z","v":10035,"vw":47.735237},{"c":47.43,"h":47.67,"l":47.43,"n":237,"o":47.48,"t":"2026-10-16T15:45:00Z","v":9298,"vw":47.529569},{"c":47.35,"h":47.49,"l":47.34,"n":213,"o":47.45,"t":"2026-10-16T16:00:00Z","v":10550,"vw":47.402719},{"c":47.31,"h":47.42,"l":47.28,"n":152,"o":47.38,"t":"2026-10-16T16:15:00Z","v":5314,"vw":47.346112},{"c":47.225,"h":47.27,"l":47.225,"n":123,"o":47.26,"t":"2026-10-16T16:30:00Z","v":3487,"vw":47.250807},{"c":47.1,"h":47.23,"l":47.09,"n":260,"o":47.19,"t":"2026-10-16T16:45:00Z","v":8110,"vw":47.173657},{"c":47.02,"h":47.05,"l":46.94,"n":165,"o":47.05,"t":"2026-10-16T17:00:00Z","v":4857,"vw":47.003163},{"c":47.08,"h":47.08,"l":47.005,"n":82,"o":47.07,"t":"2026-10-16T17:15:00Z","v":2384,"vw":47.050803},{"c":47.08,"h":47.11,"l":46.99,"n":219,"o":47.01,"t":"2026-10-16T17:30:00Z","v":11638,"vw":47.04908},{"c":46.865,"h":47.18,"l":46.865,"n":235,"o":47.12,"t":"2026-10-16T17:45:00Z","v":7882,"vw":46.999836},{"c":46.89,"h":46.91,"l":46.785,"n":179,"o":46.82,"t":"2026-10-16T18:00:00Z","v":5259,"vw":46.839089},{"c":46.82,"h":46.88,"l":46.8,"n":153,"o":46.84,"t":"2026-10-16T18:15:00Z","v":6392,"vw":46.826924},{"c":46.82,"h":46.86,"l":46.81,"n":136,"o":46.82,"t":"2026-10-16T18:30:00Z","v":4204,"vw":46.837483},{"c":46.945,"h":46.98,"l":46.81,"n":570,"o":46.835,"t":"2026-10-16T18:45:00Z","v":31604,"vw":46.92263},{"c":46.93,"h":47.01,"l":46.875,"n":312,"o":46.95,"t":"2026-10-16T19:00:00Z","v":22310,"vw":46.919403},{"c":46.785,"h":46.945,"l":46.775,"n":359,"o":46.945,"t":"2026-10-16T19:15:00Z","v":12841,"vw":46.856794},{"c":46.81,"h":46.86,"l":46.755,"n":582,"o":46.8,"t":"2026-10-16T19:30:00Z","v":21474,"vw":46.807462},{"c":46.84,"h":46.9,"l":46.73,"n":2389,"o":46.815,"t":"2026-10-16T19:45:00Z","v":146800,"vw":46.808349},{"c":46.86,"h":46.86,"l":46.86,"n":24,"o":46.86,"t":"2026-10-16T20:00:00Z","v":154525,"vw":46.86},{"c":47.01,"h":47.01,"l":47,"n":5,"o":47,"t":"2026-10-19T08:15:00Z","v":803,"vw":47.005},{"c":46.77,"h":47.52,"l":46.77,"n":55,"o":47.16,"t":"2026-10-19T13:30:00Z","v":3580,"vw":47.065366},{"c":46.5,"h":46.778,"l":46.5,"n":21,"o":46.778,"t":"2026-10-19T13:45:00Z","v":1958,"vw":46.756711},{"c":47.025,"h":47.085,"l":46.895,"n":54,"o":46.895,"t":"2026-10-19T14:00:00Z","v":1610,"vw":47.003},{"c":46.905,"h":47.14,"l":46.75,"n":250,"o":47.04,"t":"2026-10-19T14:15:00Z","v":13634,"vw":47.02687},{"c":46.8,"h":46.89,"l":46.615,"n":122,"o":46.78,"t":"2026-10-19T14:30:00Z","v":3732,"vw":46.753789},{"c":46.92,"h":46.92,"l":46.865,"n":43,"o":46.88,"t":"2026-10-19T14:45:00Z","v":1157,"vw":46.883125},{"c":47.105,"h":47.11,"l":46.97,"n":168,"o":46.99,"t":"2026-10-19T15:00:00Z","v":5016,"vw":47.079674},{"c":47.02,"h":47.19,"l":46.92,"n":319,"o":47.105,"t":"2026-10-19T15:15:00Z","v":20080,"vw":46.999392},{"c":46.995,"h":47.03,"l":46.94,"n":126,"o":47.02,"t":"2026-10-19T15:30:00Z","v":4064,"vw":46.995714},{"c":46.93,"h":46.995,"l":46.93,"n":232,"o":46.995,"t":"2026-10-19T15:45:00Z","v":7849,"vw":46.967659},{"c":46.855,"h":46.93,"l":46.82,"n":166,"o":46.93,"t":"2026-10-19T16:00:00Z","v":4694,"vw":46.877447},{"c":46.825,"h":46.86,"l":46.815,"n":102,"o":46.84,"t":"2026-10-19T16:15:00Z","v":2701,"vw":46.835342},{"c":46.82,"h":46.82,"l":46.78,"n":155,"o":46.8,"t":"2026-10-19T16:30:00Z","v":5172,"vw":46.801108},{"c":46.79,"h":46.795,"l":46.74,"n":138,"o":46.795,"t":"2026-10-19T16:45:00Z","v":4991,"vw":46.763567},{"c":46.625,"h":46.775,"l":46.6,"n":237,"o":46.775,"t":"2026-10-19T17:00:00Z","v":6908,"vw":46.683901},{"c":46.67,"h":46.67,"l":46.555,"n":105,"o":46.63,"t":"2026-10-19T17:15:00Z","v":4215,"vw":46.596722},{"c":46.73,"h":46.73,"l":46.55,"n":222,"o":46.66,"t":"2026-10-19T17:30:00Z","v":6915,"vw":46.592568},{"c":46.75,"h":46.75,"l":46.66,"n":82,"o":46.67,"t":"2026-10-19T17:45:00Z","v":2812,"vw":46.68584},{"c":46.62,"h":46.72,"l":46.55,"n":158,"o":46.72,"t":"2026-10-19T18:00:00Z","v":5624,"vw":46.635834},{"c":46.51,"h":46.6,"l":46.44,"n":227,"o":46.59,"t":"2026-10-19T18:15:00Z","v":8767,"vw":46.521174},{"c":46.42,"h":46.51,"l":46.42,"n":165,"o":46.51,"t":"2026-10-19T18:30:00Z","v":5719,"vw":46.467183},{"c":46.225,"h":46.41,"l":46.21,"n":277,"o":46.41,"t":"2026-10-19T18:45:00Z","v":10510,"vw":46.287399},{"c":46.315,"h":46.34,"l":46.21,"n":229,"o":46.26,"t":"2026-10-19T19:00:00Z","v":8920,"vw":46.264292},{"c":46.3,"h":46.3551,"l":46.29,"n":322,"o":46.315,"t":"2026-10-19T19:15:00Z","v":10906,"vw":46.326258},{"c":46.305,"h":46.37,"l":46.28,"n":403,"o":46.28,"t":"2026-10-19T19:30:00Z","v":16090,"vw":46.316902},{"c":46.08,"h":46.37,"l":46.05,"n":1631,"o":46.31,"t":"2026-10-19T19:45:00Z","v":73761,"vw":46.160408},{"c":46.08,"h":46.17,"l":46.08,"n":32,"o":46.17,"t":"2026-10-19T20:00:00Z","v":102007,"vw":46.080296},{"c":46.08,"h":46.08,"l":46.08,"n":1,"o":46.08,"t":"2026-10-20T11:30:00Z","v":100,"vw":46.08},{"c":45.75,"h":45.75,"l":45.75,"n":6,"o":45.75,"t":"2026-10-20T12:00:00Z","v":5099,"vw":45.75},{"c":45.29,"h":46.555,"l":45.0328,"n":557,"o":46.26,"t":"2026-10-20T13:30:00Z","v":72301,"vw":45.938686},{"c":45.553,"h":45.69,"l":45.12,"n":180,"o":45.31,"t":"2026-10-20T13:45:00Z","v":17478,"vw":45.484502},{"c":45.03,"h":45.82,"l":45.03,"n":359,"o":45.65,"t":"2026-10-20T14:00:00Z","v":35052,"vw":45.450403},{"c":45.46,"h":45.6,"l":45.03,"n":342,"o":45.07,"t":"2026-10-20T14:15:00Z","v":18360,"vw":45.294972},{"c":46.35,"h":46.47,"l":45.515,"n":342,"o":45.515,"t":"2026-10-20T14:30:00Z","v":18998,"vw":45.97767},{"c":46.465,"h":46.525,"l":46.2,"n":274,"o":46.34,"t":"2026-10-20T14:45:00Z","v":12788,"vw":46.355378},{"c":46.44,"h":46.72,"l":46.4,"n":242,"o":46.47,"t":"2026-10-20T15:00:00Z","v":9792,"vw":46.568643},{"c":46.94,"h":46.99,"l":46.49,"n":537,"o":46.56,"t":"2026-10-20T15:15:00Z","v":24399,"vw":46.761789},{"c":46.945,"h":46.96,"l":46.735,"n":492,"o":46.875,"t":"2026-10-20T15:30:00Z","v":21005,"vw":46.845125},{"c":46.77,"h":46.94,"l":46.755,"n":213,"o":46.9,"t":"2026-10-20T15:45:00Z","v":6676,"vw":46.835015},{"c":46.715,"h":46.765,"l":46.64,"n":210,"o":46.765,"t":"2026-10-20T16:00:00Z","v":6318,"vw":46.700018},{"c":46.775,"h":46.775,"l":46.655,"n":140,"o":46.72,"t":"2026-10-20T16:15:00Z","v":5005,"vw":46.702086},{"c":46.69,"h":46.81,"l":46.62,"n":159,"o":46.81,"t":"2026-10-20T16:30:00Z","v":4890,"vw":46.753624},{"c":46.485,"h":46.745,"l":46.485,"n":157,"o":46.71,"t":"2026-10-20T16:45:00Z","v":6119,"vw":46.689445},{"c":46.52,"h":46.6,"l":46.485,"n":137,"o":46.485,"t":"2026-10-20T17:00:00Z","v":4534,"vw":46.534036},{"c":46.08,"h":46.59,"l":46.08,"n":406,"o":46.52,"t":"2026-10-20T17:15:00Z","v":25599,"vw":46.310596},{"c":45.92,"h":46.13,"l":45.91,"n":319,"o":46.07,"t":"2026-10-20T17:30:00Z","v":12048,"vw":46.008417},{"c":45.87,"h":45.98,"l":45.87,"n":250,"o":45.91,"t":"2026-10-20T17:45:00Z","v":11710,"vw":45.928027},{"c":45.86,"h":46.01,"l":45.86,"n":207,"o":45.96,"t":"2026-10-20T18:00:00Z","v":7511,"vw":45.91859},{"c":45.9,"h":45.96,"l":45.9,"n":175,"o":45.9,"t":"2026-10-20T18:15:00Z","v":5118,"vw":45.918994},{"c":45.91,"h":46.06,"l":45.91,"n":244,"o":45.915,"t":"2026-10-20T18:30:00Z","v":8751,"vw":45.978698},{"c":45.93,"h":45.96,"l":45.92,"n":203,"o":45.92,"t":"2026-10-20T18:45:00Z","v":7883,"vw":45.93483},{"c":46.06,"h":46.18,"l":45.96,"n":345,"o":45.96,"t":"2026-10-20T19:00:00Z","v":17035,"vw":46.040127},{"c":45.85,"h":46.13,"l":45.85,"n":566,"o":46.05,"t":"2026-10-20T19:15:00Z","v":21812,"vw":46.0103},{"c":45.795,"h":45.845,"l":45.71,"n":673,"o":45.845,"t":"2026-10-20T19:30:00Z","v":21785,"vw":45.768102},{"c":45.96,"h":46.15,"l":45.78,"n":2383,"o":45.805,"t":"2026-10-20T19:45:00Z","v":123965,"vw":45.954626},{"c":45.96,"h":45.96,"l":45.96,"n":32,"o":45.96,"t":"2026-10-20T20:00:00Z","v":142924,"vw":45.96},{"c":45.98,"h":45.99,"l":45.72,"n":141,"o":45.99,"t":"2026-10-21T13:30:00Z","v":6668,"vw":45.923695},{"c":46,"h":46.11,"l":45.92,"n":122,"o":46.05,"t":"2026-10-21T13:45:00Z","v":3647,"vw":46.011},{"c":46.026,"h":46.17,"l":45.805,"n":185,"o":46.01,"t":"2026-10-21T14:00:00Z","v":7236,"vw":45.946301},{"c":45.695,"h":45.94,"l":45.695,"n":127,"o":45.92,"t":"2026-10-21T14:15:00Z","v":5689,"vw":45.782846},{"c":45.99,"h":45.99,"l":45.7,"n":82,"o":45.7,"t":"2026-10-21T14:30:00Z","v":3739,"vw":45.899723},{"c":45.95,"h":46.11,"l":45.91,"n":229,"o":46.09,"t":"2026-10-21T14:45:00Z","v":9711,"vw":46.056068},{"c":45.81,"h":45.88,"l":45.795,"n":43,"o":45.87,"t":"2026-10-21T15:00:00Z","v":2019,"vw":45.833},{"c":45.93,"h":46.06,"l":45.79,"n":201,"o":45.825,"t":"2026-10-21T15:15:00Z","v":9225,"vw":45.837774},{"c":45.98,"h":46.035,"l":45.94,"n":66,"o":46.0025,"t":"2026-10-21T15:30:00Z","v":2339,"vw":45.97718},{"c":45.965,"h":45.975,"l":45.92,"n":93,"o":45.975,"t":"2026-10-21T15:45:00Z","v":9577,"vw":45.929742},{"c":46,"h":46.01,"l":45.9,"n":285,"o":45.97,"t":"2026-10-21T16:00:00Z","v":11518,"vw":45.942745},{"c":45.98,"h":46,"l":45.93,"n":146,"o":45.97,"t":"2026-10-21T16:15:00Z","v":5839,"vw":45.967547},{"c":46.16,"h":46.26,"l":46.02,"n":308,"o":46.02,"t":"2026-10-21T16:30:00Z","v":10574,"vw":46.113435},{"c":46.105,"h":46.16,"l":45.99,"n":134,"o":46.16,"t":"2026-10-21T16:45:00Z","v":4193,"vw":46.091379},{"c":46.13,"h":46.16,"l":46.06,"n":96,"o":46.06,"t":"2026-10-21T17:00:00Z","v":3228,"vw":46.132178},{"c":46.05,"h":46.1,"l":46.05,"n":61,"o":46.1,"t":"2026-10-21T17:15:00Z","v":2334,"vw":46.092561},{"c":46.02,"h":46.1,"l":45.91,"n":251,"o":46.08,"t":"2026-10-21T17:30:00Z","v":8958,"vw":46.029825},{"c":45.96,"h":45.98,"l":45.96,"n":56,"o":45.98,"t":"2026-10-21T17:45:00Z","v":1819,"vw":45.964103},{"c":45.975,"h":46.01,"l":45.94,"n":327,"o":45.965,"t":"2026-10-21T18:00:00Z","v":14114,"vw":45.985282},{"c":45.76,"h":45.955,"l":45.69,"n":208,"o":45.955,"t":"2026-10-21T18:15:00Z","v":10757,"vw":45.819195},{"c":45.75,"h":45.86,"l":45.71,"n":365,"o":45.755,"t":"2026-10-21T18:30:00Z","v":14034,"vw":45.798701},{"c":45.345,"h":45.71,"l":45.345,"n":501,"o":45.71,"t":"2026-10-21T18:45:00Z","v":15944,"vw":45.58007},{"c":45.18,"h":45.31,"l":45.04,"n":482,"o":45.31,"t":"2026-10-21T19:00:00Z","v":16910,"vw":45.147707},{"c":45.33,"h":45.34,"l":45.2,"n":351,"o":45.22,"t":"2026-10-21T19:15:00Z","v":9982,"vw":45.281263},{"c":45.17,"h":45.335,"l":45.17,"n":556,"o":45.32,"t":"2026-10-21T19:30:00Z","v":29414,"vw":45.243459},{"c":45.08,"h":45.29,"l":45.05,"n":1479,"o":45.175,"t":"2026-10-21T19:45:00Z","v":74043,"vw":45.180169},{"c":45.06,"h":45.09,"l":45.06,"n":24,"o":45.09,"t":"2026-10-21T20:00:00Z","v":113530,"vw":45.060302},{"c":45.23,"h":45.23,"l":44.92,"n":32,"o":44.92,"t":"2026-10-22T13:30:00Z","v":3314,"vw":44.953766},{"c":45.785,"h":45.785,"l":44.91,"n":80,"o":44.96,"t":"2026-10-22T13:45:00Z","v":3424,"vw":45.444944},{"c":46.37,"h":46.37,"l":45.785,"n":106,"o":45.785,"t":"2026-10-22T14:00:00Z","v":6625,"vw":46.132647},{"c":46.2,"h":46.54,"l":46.185,"n":244,"o":46.38,"t":"2026-10-22T14:15:00Z","v":8211,"vw":46.35872},{"c":46.31,"h":46.4,"l":45.94,"n":232,"o":46.275,"t":"2026-10-22T14:30:00Z","v":12959,"vw":46.150779},{"c":46.62,"h":46.69,"l":46.27,"n":299,"o":46.27,"t":"2026-10-22T14:45:00Z","v":8512,"vw":46.524389},{"c":46.73,"h":46.745,"l":46.59,"n":171,"o":46.6,"t":"2026-10-22T15:00:00Z","v":5251,"vw":46.67056},{"c":47.005,"h":47.06,"l":46.795,"n":290,"o":46.795,"t":"2026-10-22T15:15:00Z","v":8267,"vw":46.925815},{"c":47.14,"h":47.165,"l":47.01,"n":294,"o":47.06,"t":"2026-10-22T15:30:00Z","v":7896,"vw":47.072461},{"c":47.09,"h":47.15,"l":47.04,"n":215,"o":47.135,"t":"2026-10-22T15:45:00Z","v":7395,"vw":47.094521},{"c":47.075,"h":47.16,"l":47.075,"n":143,"o":47.115,"t":"2026-10-22T16:00:00Z","v":4252,"vw":47.1309},{"c":47.225,"h":47.25,"l":47.08,"n":354,"o":47.11,"t":"2026-10-22T16:15:00Z","v":13887,"vw":47.145659},{"c":47.115,"h":47.33,"l":47.115,"n":225,"o":47.23,"t":"2026-10-22T16:30:00Z","v":6391,"vw":47.21053},{"c":47.305,"h":47.305,"l":47,"n":478,"o":47.115,"t":"2026-10-22T16:45:00Z","v":21842,"vw":47.152406},{"c":47.19,"h":47.305,"l":47.15,"n":158,"o":47.305,"t":"2026-10-22T17:00:00Z","v":5973,"vw":47.205812},{"c":47.5499,"h":47.5499,"l":47.195,"n":316,"o":47.195,"t":"2026-10-22T17:15:00Z","v":11742,"vw":47.321721},{"c":47.46,"h":47.52,"l":47.42,"n":205,"o":47.47,"t":"2026-10-22T17:30:00Z","v":8716,"vw":47.467286},{"c":47.38,"h":47.455,"l":47.275,"n":215,"o":47.455,"t":"2026-10-22T17:45:00Z","v":7784,"vw":47.378257},{"c":47.39,"h":47.445,"l":47.33,"n":385,"o":47.395,"t":"2026-10-22T18:00:00Z","v":16339,"vw":47.401585},{"c":47.395,"h":47.44,"l":47.34,"n":298,"o":47.37,"t":"2026-10-22T18:15:00Z","v":10829,"vw":47.387463},{"c":47.34,"h":47.415,"l":47.3,"n":302,"o":47.395,"t":"2026-10-22T18:30:00Z","v":9685,"vw":47.36052},{"c":47.41,"h":47.46,"l":47.35,"n":304,"o":47.35,"t":"2026-10-22T18:45:00Z","v":14361,"vw":47.428057},{"c":47.505,"h":47.62,"l":47.395,"n":641,"o":47.395,"t":"2026-10-22T19:00:00Z","v":33107,"vw":47.497841},{"c":47.6,"h":47.6,"l":47.5,"n":506,"o":47.511,"t":"2026-10-22T19:15:00Z","v":21667,"vw":47.556564},{"c":47.69,"h":47.775,"l":47.49,"n":872,"o":47.56,"t":"2026-10-22T19:30:00Z","v":24439,"vw":47.615449},{"c":48.24,"h":48.33,"l":47.65,"n":1905,"o":47.68,"t":"2026-10-22T19:45:00Z","v":84617,"vw":48.104704},{"c":48.21,"h":48.21,"l":48.21,"n":31,"o":48.21,"t":"2026-10-22T20:00:00Z","v":167828,"vw":48.21}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4540930204347522,"strike":65.4645995458944,"iv":0.7773853987661352,"gamma":0.01676550497803225,"theta":-0.03275200537071049,"vega":0.023503328590933764,"rho":0.003292640000138716,"breakevenPct":36.732405240259574},{"delta":0.15,"premium":0.5918042919869665,"strike":60.32782832052134,"iv":0.6511057923280795,"gamma":0.028503978469904365,"theta":-0.0344138274486628,"vega":0.030630218149828123,"rho":0.004988842327698882,"breakevenPct":26.363062875976567},{"delta":0.2,"premium":0.719246295147159,"strike":55.23014819411364,"iv":0.5150897747820794,"gamma":0.04067509104155283,"theta":-0.0350808800333566,"vega":0.037550463742206636,"rho":0.006690398949035328,"breakevenPct":16.0535044373798},{"delta":0.25,"premium":1.3207884923958244,"strike":58.31539695832979,"iv":0.7850711094571631,"gamma":0.03419963680117854,"theta":-0.057867849733797654,"vega":0.04181636905307093,"rho":0.008153345489167789,"breakevenPct":23.70086175217925},{"delta":0.3,"premium":1.3134891622006615,"strike":55.395664880264555,"iv":0.64006720866462,"gamma":0.0493683036546973,"theta":-0.05018953170929005,"vega":0.04514629564960501,"rho":0.009966564889465896,"breakevenPct":17.629442112560085},{"delta":0.35,"premium":1.3061898320054983,"strike":52.475932802199324,"iv":0.49506330787207675,"gamma":0.06453697050821607,"theta":-0.04251121368478245,"vega":0.048476222246139095,"rho":0.011779784289764004,"breakevenPct":11.55802247294092},{"delta":0.4,"premium":1.3629421673217295,"strike":49.893318360471646,"iv":0.37322229084783826,"gamma":0.07694766984839978,"theta":-0.0359935991016283,"vega":0.05111437394722066,"rho":0.013554450498935094,"breakevenPct":6.318731648606868},{"delta":0.45,"premium":1.7770353733857382,"strike":49.191465468837734,"iv":0.38060578326782707,"gamma":0.07397181358787198,"theta":-0.035951487928130264,"vega":0.04989314991577765,"rho":0.015114030483923858,"breakevenPct":5.721843688495057},{"delta":0.5,"premium":2.1911285794497473,"strike":48.48961257720382,"iv":0.3879892756878158,"gamma":0.07099595732734419,"theta":-0.035909376754632225,"vega":0.048671925884334645,"rho":0.016673610468912622,"breakevenPct":5.124955728383246},{"delta":0.55,"premium":2.6052217855137565,"strike":47.7877596855699,"iv":0.3953727681078046,"gamma":0.06802010106681639,"theta":-0.03586726558113419,"vega":0.04745070185289163,"rho":0.018233190453901392,"breakevenPct":4.528067768271434},{"delta":0.6,"premium":3.019314991577765,"strike":47.08590679393599,"iv":0.40275626052779334,"gamma":0.0650442448062886,"theta":-0.03582515440763616,"vega":0.04622947782144862,"rho":0.019792770438890155,"breakevenPct":3.9311798081596243},{"delta":0.65,"premium":3.433408197641774,"strike":46.38405390230208,"iv":0.41013975294778215,"gamma":0.06206838854576081,"theta":-0.035783043234138126,"vega":0.045008253790005615,"rho":0.02135235042387892,"breakevenPct":3.3342918480478123},{"delta":0.7,"premium":3.847501403705783,"strike":45.682201010668166,"iv":0.4175232453677709,"gamma":0.05909253228523302,"theta":-0.03574093206064009,"vega":0.04378702975856261,"rho":0.022911930408867683,"breakevenPct":2.7374038879360025},{"delta":0.75,"premium":4.276850090233012,"strike":44.96685174045307,"iv":0.42450898909677126,"gamma":0.055935370632894776,"theta":-0.03551719155861294,"vega":0.04239465142032317,"rho":0.024461216282113403,"breakevenPct":2.1441647597720035},{"delta":0.8,"premium":5.235781884269163,"strike":43.782985328062765,"iv":0.41768717112431614,"gamma":0.04648432180770791,"theta":-0.028988318651931744,"vega":0.03506077357472204,"rho":0.025653149419136125,"breakevenPct":1.6775922263678142},{"delta":0.85,"premium":6.1947136783053125,"strike":42.599118915672456,"iv":0.41086535315186107,"gamma":0.03703327298252107,"theta":-0.022459445745250564,"vega":0.027726895729120925,"rho":0.026845082556158844,"breakevenPct":1.2110196929636259},{"delta":0.9,"premium":7.153645472341465,"strike":41.41525250328214,"iv":0.4040435351794059,"gamma":0.027582224157334204,"theta":-0.01593057283856937,"vega":0.02039301788351979,"rho":0.028037015693181566,"breakevenPct":0.7444471595594366}],"put":[{"delta":0.1,"premium":0.5681304492707199,"strike":36.69328089583127,"iv":0.8329218515003982,"gamma":0.016087907372418185,"theta":-0.032658186600539284,"vega":0.023239109693036615,"rho":-0.0042958628797816825,"breakevenPct":25.067101334659718},{"delta":0.15,"premium":0.7993608790254303,"strike":40.235051804883,"iv":0.6980555865374285,"gamma":0.0247313478069541,"theta":-0.03713466224491442,"vega":0.031006263765791797,"rho":-0.006407273234853101,"breakevenPct":18.20018476279284},{"delta":0.2,"premium":1.1170240920332302,"strike":41.74773377158681,"iv":0.674228416208086,"gamma":0.030308697709508357,"theta":-0.04134588057986223,"vega":0.036051894316334085,"rho":-0.008565057292315086,"breakevenPct":15.721407011919558},{"delta":0.25,"premium":1.43468730504103,"strike":43.26041573829062,"iv":0.6504012458787437,"gamma":0.035886047612062606,"theta":-0.045557098914810024,"vega":0.04109752486687637,"rho":-0.010722841349777069,"breakevenPct":13.242629261046275},{"delta":0.3,"premium":1.75235051804883,"strike":44.77309770499443,"iv":0.6265740755494014,"gamma":0.04146339751461686,"theta":-0.04976831724975783,"vega":0.04614315541741865,"rho":-0.012880625407239051,"breakevenPct":10.763851510172993},{"delta":0.35,"premium":2.1202054794520544,"strike":45.83170254403131,"iv":0.6063326810176125,"gamma":0.04464540117416829,"theta":-0.049634833659491194,"vega":0.04784814090019569,"rho":-0.015052232346944834,"breakevenPct":9.331057737856757},{"delta":0.4,"premium":2.4969178082191785,"strike":46.81017612524462,"iv":0.5867240704500979,"gamma":0.047404696673189826,"theta":-0.04873463796477495,"vega":0.048963600782778866,"rho":-0.01722627861881129,"breakevenPct":8.082849373521174},{"delta":0.45,"premium":2.8736301369863018,"strike":47.788649706457925,"iv":0.5671154598825832,"gamma":0.05016399217221135,"theta":-0.04783444227005871,"vega":0.05007906066536204,"rho":-0.019400324890677743,"breakevenPct":6.834641009185596},{"delta":0.5,"premium":3.250342465753425,"strike":48.76712328767123,"iv":0.5475068493150685,"gamma":0.052923287671232874,"theta":-0.04693424657534247,"vega":0.0511945205479452,"rho":-0.021574371162544195,"breakevenPct":5.5864326448500154},{"delta":0.55,"premium":3.6270547945205487,"strike":49.74559686888454,"iv":0.5278982387475538,"gamma":0.05568258317025441,"theta":-0.046034050880626225,"vega":0.052309980430528376,"rho":-0.023748417434410647,"breakevenPct":4.338224280514434},{"delta":0.6,"premium":4.522243040685225,"strike":50.99036402569593,"iv":0.5406265524625268,"gamma":0.05293372591006423,"theta":-0.04498790149892934,"vega":0.050599464668094216,"rho":-0.026296851893090563,"breakevenPct":3.6131072702536717},{"delta":0.65,"premium":5.599598501070665,"strike":52.32869379014989,"iv":0.5647164882226982,"gamma":0.04824957173447537,"theta":-0.04389047109207709,"vega":0.047896038543897214,"rho":-0.02897682814713737,"breakevenPct":3.0717791141273016},{"delta":0.7,"premium":6.6769539614561015,"strike":53.66702355460385,"iv":0.5888064239828694,"gamma":0.043565417558886516,"theta":-0.04279304068522484,"vega":0.04519261241970022,"rho":-0.03165680440118417,"breakevenPct":2.530450958000933},{"delta":0.75,"premium":7.764479638009048,"strike":55.01508295625943,"iv":0.613283257918552,"gamma":0.038860482654600306,"theta":-0.04170512820512821,"vega":0.042478883861236806,"rho":-0.03434461346470561,"breakevenPct":1.9900366765186142},{"delta":0.8,"premium":11.384389140271495,"strike":58.78582202111614,"iv":0.7340977375565612,"gamma":0.028981146304675715,"theta":-0.04298717948717949,"vega":0.03719984917043741,"rho":-0.038982792087409644,"breakevenPct":1.6771771814050056},{"delta":0.85,"premium":15.74494047619047,"strike":63.363095238095234,"iv":0.8371005952380951,"gamma":0.020957142857142865,"theta":-0.03996964285714286,"vega":0.03099345238095239,"rho":-0.04420652761759197,"breakevenPct":1.2276399877519943}]},"raw":{"call":[{"delta":0.1,"premium":0.4540930204347522,"strike":65.4645995458944,"iv":0.7773853987661352,"gamma":0.01676550497803225,"theta":-0.03275200537071049,"vega":0.023503328590933764,"rho":0.003292640000138716,"breakevenPct":36.732405240259574},{"delta":0.15,"premium":0.5918042919869665,"strike":60.32782832052134,"iv":0.6511057923280795,"gamma":0.028503978469904365,"theta":-0.0344138274486628,"vega":0.030630218149828123,"rho":0.004988842327698882,"breakevenPct":26.363062875976567},{"delta":0.2,"premium":0.719246295147159,"strike":55.23014819411364,"iv":0.5150897747820794,"gamma":0.04067509104155283,"theta":-0.0350808800333566,"vega":0.037550463742206636,"rho":0.006690398949035328,"breakevenPct":16.0535044373798},{"delta":0.25,"premium":1.3207884923958244,"strike":58.31539695832979,"iv":0.7850711094571631,"gamma":0.03419963680117854,"theta":-0.057867849733797654,"vega":0.04181636905307093,"rho":0.008153345489167789,"breakevenPct":23.70086175217925},{"delta":0.3,"premium":1.3134891622006615,"strike":55.395664880264555,"iv":0.64006720866462,"gamma":0.0493683036546973,"theta":-0.05018953170929005,"vega":0.04514629564960501,"rho":0.009966564889465896,"breakevenPct":17.629442112560085},{"delta":0.35,"premium":1.3061898320054983,"strike":52.475932802199324,"iv":0.49506330787207675,"gamma":0.06453697050821607,"theta":-0.04251121368478245,"vega":0.048476222246139095,"rho":0.011779784289764004,"breakevenPct":11.55802247294092},{"delta":0.4,"premium":1.3629421673217295,"strike":49.893318360471646,"iv":0.37322229084783826,"gamma":0.07694766984839978,"theta":-0.0359935991016283,"vega":0.05111437394722066,"rho":0.013554450498935094,"breakevenPct":6.318731648606868},{"delta":0.45,"premium":1.7770353733857382,"strike":49.191465468837734,"iv":0.38060578326782707,"gamma":0.07397181358787198,"theta":-0.035951487928130264,"vega":0.04989314991577765,"rho":0.015114030483923858,"breakevenPct":5.721843688495057},{"delta":0.5,"premium":2.1911285794497473,"strike":48.48961257720382,"iv":0.3879892756878158,"gamma":0.07099595732734419,"theta":-0.035909376754632225,"vega":0.048671925884334645,"rho":0.016673610468912622,"breakevenPct":5.124955728383246},{"delta":0.55,"premium":2.6052217855137565,"strike":47.7877596855699,"iv":0.3953727681078046,"gamma":0.06802010106681639,"theta":-0.03586726558113419,"vega":0.04745070185289163,"rho":0.018233190453901392,"breakevenPct":4.528067768271434},{"delta":0.6,"premium":3.019314991577765,"strike":47.08590679393599,"iv":0.40275626052779334,"gamma":0.0650442448062886,"theta":-0.03582515440763616,"vega":0.04622947782144862,"rho":0.019792770438890155,"breakevenPct":3.9311798081596243},{"delta":0.65,"premium":3.433408197641774,"strike":46.38405390230208,"iv":0.41013975294778215,"gamma":0.06206838854576081,"theta":-0.035783043234138126,"vega":0.045008253790005615,"rho":0.02135235042387892,"breakevenPct":3.3342918480478123},{"delta":0.7,"premium":3.847501403705783,"strike":45.682201010668166,"iv":0.4175232453677709,"gamma":0.05909253228523302,"theta":-0.03574093206064009,"vega":0.04378702975856261,"rho":0.022911930408867683,"breakevenPct":2.7374038879360025},{"delta":0.75,"premium":4.276850090233012,"strike":44.96685174045307,"iv":0.42450898909677126,"gamma":0.055935370632894776,"theta":-0.03551719155861294,"vega":0.04239465142032317,"rho":0.024461216282113403,"breakevenPct":2.1441647597720035},{"delta":0.8,"premium":5.235781884269163,"strike":43.782985328062765,"iv":0.41768717112431614,"gamma":0.04648432180770791,"theta":-0.028988318651931744,"vega":0.03506077357472204,"rho":0.025653149419136125,"breakevenPct":1.6775922263678142},{"delta":0.85,"premium":6.1947136783053125,"strike":42.599118915672456,"iv":0.41086535315186107,"gamma":0.03703327298252107,"theta":-0.022459445745250564,"vega":0.027726895729120925,"rho":0.026845082556158844,"breakevenPct":1.2110196929636259},{"delta":0.9,"premium":7.153645472341465,"strike":41.41525250328214,"iv":0.4040435351794059,"gamma":0.027582224157334204,"theta":-0.01593057283856937,"vega":0.02039301788351979,"rho":0.028037015693181566,"breakevenPct":0.7444471595594366}],"put":[{"delta":0.1,"premium":0.5681304492707199,"strike":36.69328089583127,"iv":0.8329218515003982,"gamma":0.016087907372418185,"theta":-0.032658186600539284,"vega":0.023239109693036615,"rho":-0.0042958628797816825,"breakevenPct":25.067101334659718},{"delta":0.15,"premium":0.7993608790254303,"strike":40.235051804883,"iv":0.6980555865374285,"gamma":0.0247313478069541,"theta":-0.03713466224491442,"vega":0.031006263765791797,"rho":-0.006407273234853101,"breakevenPct":18.20018476279284},{"delta":0.2,"premium":1.1170240920332302,"strike":41.74773377158681,"iv":0.674228416208086,"gamma":0.030308697709508357,"theta":-0.04134588057986223,"vega":0.036051894316334085,"rho":-0.008565057292315086,"breakevenPct":15.721407011919558},{"delta":0.25,"premium":1.43468730504103,"strike":43.26041573829062,"iv":0.6504012458787437,"gamma":0.035886047612062606,"theta":-0.045557098914810024,"vega":0.04109752486687637,"rho":-0.010722841349777069,"breakevenPct":13.242629261046275},{"delta":0.3,"premium":1.75235051804883,"strike":44.77309770499443,"iv":0.6265740755494014,"gamma":0.04146339751461686,"theta":-0.04976831724975783,"vega":0.04614315541741865,"rho":-0.012880625407239051,"breakevenPct":10.763851510172993},{"delta":0.35,"premium":2.1202054794520544,"strike":45.83170254403131,"iv":0.6063326810176125,"gamma":0.04464540117416829,"theta":-0.049634833659491194,"vega":0.04784814090019569,"rho":-0.015052232346944834,"breakevenPct":9.331057737856757},{"delta":0.4,"premium":2.4969178082191785,"strike":46.81017612524462,"iv":0.5867240704500979,"gamma":0.047404696673189826,"theta":-0.04873463796477495,"vega":0.048963600782778866,"rho":-0.01722627861881129,"breakevenPct":8.082849373521174},{"delta":0.45,"premium":2.8736301369863018,"strike":47.788649706457925,"iv":0.5671154598825832,"gamma":0.05016399217221135,"theta":-0.04783444227005871,"vega":0.05007906066536204,"rho":-0.019400324890677743,"breakevenPct":6.834641009185596},{"delta":0.5,"premium":3.250342465753425,"strike":48.76712328767123,"iv":0.5475068493150685,"gamma":0.052923287671232874,"theta":-0.04693424657534247,"vega":0.0511945205479452,"rho":-0.021574371162544195,"breakevenPct":5.5864326448500154},{"delta":0.55,"premium":3.6270547945205487,"strike":49.74559686888454,"iv":0.5278982387475538,"gamma":0.05568258317025441,"theta":-0.046034050880626225,"vega":0.052309980430528376,"rho":-0.023748417434410647,"breakevenPct":4.338224280514434},{"delta":0.6,"premium":4.522243040685225,"strike":50.99036402569593,"iv":0.5406265524625268,"gamma":0.05293372591006423,"theta":-0.04498790149892934,"vega":0.050599464668094216,"rho":-0.026296851893090563,"breakevenPct":3.6131072702536717},{"delta":0.65,"premium":5.599598501070665,"strike":52.32869379014989,"iv":0.5647164882226982,"gamma":0.04824957173447537,"theta":-0.04389047109207709,"vega":0.047896038543897214,"rho":-0.02897682814713737,"breakevenPct":3.0717791141273016},{"delta":0.7,"premium":6.6769539614561015,"strike":53.66702355460385,"iv":0.5888064239828694,"gamma":0.043565417558886516,"theta":-0.04279304068522484,"vega":0.04519261241970022,"rho":-0.03165680440118417,"breakevenPct":2.530450958000933},{"delta":0.75,"premium":7.764479638009048,"strike":55.01508295625943,"iv":0.613283257918552,"gamma":0.038860482654600306,"theta":-0.04170512820512821,"vega":0.042478883861236806,"rho":-0.03434461346470561,"breakevenPct":1.9900366765186142},{"delta":0.8,"premium":11.384389140271495,"strike":58.78582202111614,"iv":0.7340977375565612,"gamma":0.028981146304675715,"theta":-0.04298717948717949,"vega":0.03719984917043741,"rho":-0.038982792087409644,"breakevenPct":1.6771771814050056},{"delta":0.85,"premium":15.74494047619047,"strike":63.363095238095234,"iv":0.8371005952380951,"gamma":0.020957142857142865,"theta":-0.03996964285714286,"vega":0.03099345238095239,"rho":-0.04420652761759197,"breakevenPct":1.2276399877519943}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}