{"symbol":"PBH","url":"https://intraalpha.com/companies/PBH","capturedAt":"2026-10-23T04:08:11.772Z","state":"ready","quote":{"symbol":"PBH","last_price":49.46,"prev_close":47.92,"regular_close":49.46,"change":1.54,"change_pct":3.2137,"regular_change":1.54,"regular_change_pct":3.2137,"extended_change":0,"extended_change_pct":0,"bid":45.33,"ask":67.72,"bid_size":2300,"ask_size":100,"volume":660926,"vwap":49.225982,"open":48.49,"high":49.635,"low":47.5,"close":49.46,"trade_count":13344,"last_trade_at":"2026-10-22T23:00:00.003669235Z","last_quote_at":"2026-10-22T20:01:09.016509406Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:08:05.467252303-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PBH","fetched_at":"2026-10-23T04:08:11.304413+00:00","name":"Prestige Brand Holdings Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Prestige Consumer Healthcare Inc., develops, manufactures, markets, distributes and sells over-the-counter (OTC) healthcare products in the United States and internationally. The company is headquartered in Tarrytown, New York.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":2343144000,"ebitda":325373000,"pe_ratio":13.85,"peg_ratio":1.507,"book_value":40.46,"dividend_per_share":null,"dividend_yield":null,"eps":3.57,"revenue_ttm":1104885000,"gross_profit_ttm":605180000,"profit_margin":0.156,"operating_margin_ttm":0.208,"return_on_assets_ttm":0.0458,"return_on_equity_ttm":0.0912,"quarterly_earnings_growth":-0.358,"quarterly_revenue_growth":0.065,"analyst_target_price":67.8,"analyst_number":1,"beta":0.342,"fifty_two_week_high":71.07,"fifty_two_week_low":42.62,"fifty_day_ma":48.92,"two_hundred_day_ma":54.64,"shares_outstanding":47374500,"forward_pe":10.55,"price_to_sales":2.121,"price_to_book":1.18,"ev_to_revenue":3.837,"ev_to_ebitda":13.56},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:08:11.304413+00:00"},"optionObservedAt":"2026-10-22T19:55:01.149Z","bars":[{"c":49.2,"h":49.2,"l":49.2,"n":7,"o":49.2,"t":"2026-10-16T08:10:00Z","v":1006,"vw":49.2},{"c":49.66,"h":49.66,"l":49.48,"n":10,"o":49.48,"t":"2026-10-16T13:30:00Z","v":6470,"vw":49.482859},{"c":49.51,"h":49.51,"l":49.51,"n":5,"o":49.51,"t":"2026-10-16T13:35:00Z","v":301,"vw":49.51},{"c":49.51,"h":49.51,"l":49.2815,"n":13,"o":49.2815,"t":"2026-10-16T13:45:00Z","v":464,"vw":49.39031},{"c":49.495,"h":49.5,"l":49.495,"n":23,"o":49.5,"t":"2026-10-16T13:50:00Z","v":848,"vw":49.499084},{"c":49.48,"h":49.49,"l":49.48,"n":19,"o":49.49,"t":"2026-10-16T13:55:00Z","v":304,"vw":49.485},{"c":49.49,"h":49.49,"l":49.49,"n":11,"o":49.49,"t":"2026-10-16T14:00:00Z","v":750,"vw":49.49},{"c":49.43,"h":49.43,"l":49.43,"n":14,"o":49.43,"t":"2026-10-16T14:10:00Z","v":466,"vw":49.43},{"c":49.4,"h":49.43,"l":49.38,"n":60,"o":49.43,"t":"2026-10-16T14:15:00Z","v":1936,"vw":49.41803},{"c":49.585,"h":49.745,"l":49.49,"n":79,"o":49.49,"t":"2026-10-16T14:20:00Z","v":3906,"vw":49.581276},{"c":49.64,"h":49.64,"l":49.49,"n":55,"o":49.585,"t":"2026-10-16T14:25:00Z","v":6014,"vw":49.584261},{"c":49.41,"h":49.45,"l":49.39,"n":55,"o":49.45,"t":"2026-10-16T14:30:00Z","v":1723,"vw":49.421667},{"c":49.5,"h":49.5,"l":49.405,"n":44,"o":49.495,"t":"2026-10-16T14:35:00Z","v":1015,"vw":49.448795},{"c":49.34,"h":49.5099,"l":49.335,"n":52,"o":49.5099,"t":"2026-10-16T14:40:00Z","v":2701,"vw":49.449608},{"c":49.395,"h":49.4,"l":49.305,"n":97,"o":49.305,"t":"2026-10-16T14:45:00Z","v":3292,"vw":49.371619},{"c":49.385,"h":49.4,"l":49.385,"n":19,"o":49.4,"t":"2026-10-16T14:50:00Z","v":413,"vw":49.393438},{"c":49.38,"h":49.39,"l":49.38,"n":18,"o":49.39,"t":"2026-10-16T14:55:00Z","v":906,"vw":49.38419},{"c":49.51,"h":49.51,"l":49.375,"n":176,"o":49.375,"t":"2026-10-16T15:00:00Z","v":11592,"vw":49.438545},{"c":49.66,"h":49.66,"l":49.51,"n":76,"o":49.51,"t":"2026-10-16T15:05:00Z","v":2284,"vw":49.572122},{"c":49.755,"h":49.76,"l":49.725,"n":59,"o":49.76,"t":"2026-10-16T15:10:00Z","v":1932,"vw":49.751875},{"c":49.77,"h":49.81,"l":49.69,"n":77,"o":49.77,"t":"2026-10-16T15:15:00Z","v":2298,"vw":49.766003},{"c":49.93,"h":49.93,"l":49.82,"n":47,"o":49.82,"t":"2026-10-16T15:20:00Z","v":1799,"vw":49.867481},{"c":50.02,"h":50.09,"l":49.94,"n":194,"o":49.94,"t":"2026-10-16T15:25:00Z","v":10775,"vw":50.012739},{"c":50.08,"h":50.09,"l":50.07,"n":58,"o":50.07,"t":"2026-10-16T15:30:00Z","v":1266,"vw":50.08},{"c":50.14,"h":50.18,"l":50.12,"n":64,"o":50.12,"t":"2026-10-16T15:35:00Z","v":1834,"vw":50.149048},{"c":50.09,"h":50.14,"l":50.09,"n":59,"o":50.14,"t":"2026-10-16T15:40:00Z","v":2507,"vw":50.113723},{"c":50.1,"h":50.13,"l":50.1,"n":83,"o":50.1,"t":"2026-10-16T15:45:00Z","v":2543,"vw":50.105109},{"c":50.21,"h":50.21,"l":50,"n":132,"o":50.06,"t":"2026-10-16T15:50:00Z","v":5465,"vw":50.043543},{"c":50.065,"h":50.18,"l":50.065,"n":71,"o":50.18,"t":"2026-10-16T15:55:00Z","v":2522,"vw":50.131995},{"c":50.12,"h":50.15,"l":50.056,"n":105,"o":50.056,"t":"2026-10-16T16:00:00Z","v":3626,"vw":50.119104},{"c":50.13,"h":50.15,"l":50.1,"n":48,"o":50.15,"t":"2026-10-16T16:05:00Z","v":1666,"vw":50.128889},{"c":50.035,"h":50.14,"l":50.035,"n":70,"o":50.13,"t":"2026-10-16T16:10:00Z","v":1793,"vw":50.095952},{"c":49.99,"h":50.08,"l":49.98,"n":68,"o":50.08,"t":"2026-10-16T16:15:00Z","v":3494,"vw":50.015449},{"c":50.08,"h":50.08,"l":49.98,"n":142,"o":50.02,"t":"2026-10-16T16:20:00Z","v":6944,"vw":50.012354},{"c":50.16,"h":50.16,"l":50.017,"n":103,"o":50.08,"t":"2026-10-16T16:25:00Z","v":3701,"vw":50.067331},{"c":50.1225,"h":50.14,"l":50.1,"n":109,"o":50.1,"t":"2026-10-16T16:30:00Z","v":3048,"vw":50.124821},{"c":50.03,"h":50.125,"l":50.03,"n":106,"o":50.125,"t":"2026-10-16T16:35:00Z","v":2749,"vw":50.06291},{"c":50.045,"h":50.05,"l":50.005,"n":57,"o":50.005,"t":"2026-10-16T16:40:00Z","v":1908,"vw":50.031567},{"c":50.02,"h":50.07,"l":50.02,"n":26,"o":50.07,"t":"2026-10-16T16:45:00Z","v":761,"vw":50.039212},{"c":50.06,"h":50.06,"l":50,"n":108,"o":50.05,"t":"2026-10-16T16:50:00Z","v":2916,"vw":50.029249},{"c":50.09,"h":50.09,"l":50.0448,"n":92,"o":50.07,"t":"2026-10-16T16:55:00Z","v":2835,"vw":50.065205},{"c":49.995,"h":50.09,"l":49.95,"n":166,"o":50.09,"t":"2026-10-16T17:00:00Z","v":10663,"vw":49.98885},{"c":49.995,"h":50.04,"l":49.9592,"n":94,"o":50.04,"t":"2026-10-16T17:05:00Z","v":2542,"vw":50.003028},{"c":49.995,"h":50.04,"l":49.99,"n":96,"o":50.04,"t":"2026-10-16T17:10:00Z","v":3302,"vw":50.003129},{"c":49.995,"h":50.04,"l":49.99,"n":83,"o":49.995,"t":"2026-10-16T17:15:00Z","v":2280,"vw":50.014165},{"c":49.985,"h":50.03,"l":49.97,"n":179,"o":49.98,"t":"2026-10-16T17:20:00Z","v":7546,"vw":49.992862},{"c":49.99,"h":49.995,"l":49.985,"n":103,"o":49.985,"t":"2026-10-16T17:25:00Z","v":2450,"vw":49.990714},{"c":50.095,"h":50.15,"l":49.96,"n":220,"o":50.01,"t":"2026-10-16T17:30:00Z","v":9837,"vw":49.998029},{"c":50.075,"h":50.15,"l":50.075,"n":91,"o":50.15,"t":"2026-10-16T17:35:00Z","v":2550,"vw":50.099072},{"c":50.16,"h":50.17,"l":50.02,"n":196,"o":50.075,"t":"2026-10-16T17:40:00Z","v":9013,"vw":50.083688},{"c":50.215,"h":50.26,"l":50.14,"n":172,"o":50.18,"t":"2026-10-16T17:45:00Z","v":5380,"vw":50.210389},{"c":50.115,"h":50.27,"l":50.11,"n":101,"o":50.25,"t":"2026-10-16T17:50:00Z","v":4054,"vw":50.174377},{"c":49.97,"h":50.105,"l":49.9,"n":199,"o":50.105,"t":"2026-10-16T17:55:00Z","v":11361,"vw":49.984232},{"c":49.79,"h":49.99,"l":49.73,"n":234,"o":49.935,"t":"2026-10-16T18:00:00Z","v":9508,"vw":49.892937},{"c":49.71,"h":49.9,"l":49.71,"n":181,"o":49.79,"t":"2026-10-16T18:05:00Z","v":6191,"vw":49.833198},{"c":49.695,"h":49.79,"l":49.68,"n":149,"o":49.755,"t":"2026-10-16T18:10:00Z","v":3688,"vw":49.716646},{"c":49.69,"h":49.74,"l":49.69,"n":83,"o":49.69,"t":"2026-10-16T18:15:00Z","v":3392,"vw":49.698282},{"c":49.715,"h":49.75,"l":49.69,"n":168,"o":49.69,"t":"2026-10-16T18:20:00Z","v":5211,"vw":49.713462},{"c":49.6799,"h":49.73,"l":49.55,"n":207,"o":49.73,"t":"2026-10-16T18:25:00Z","v":7325,"vw":49.64996},{"c":49.665,"h":49.69,"l":49.615,"n":87,"o":49.67,"t":"2026-10-16T18:30:00Z","v":4075,"vw":49.643565},{"c":49.685,"h":49.685,"l":49.595,"n":114,"o":49.675,"t":"2026-10-16T18:35:00Z","v":4508,"vw":49.631228},{"c":49.69,"h":49.73,"l":49.49,"n":189,"o":49.685,"t":"2026-10-16T18:40:00Z","v":20921,"vw":49.647175},{"c":49.605,"h":49.79,"l":49.52,"n":154,"o":49.6,"t":"2026-10-16T18:45:00Z","v":5965,"vw":49.725522},{"c":49.68,"h":49.68,"l":49.52,"n":111,"o":49.605,"t":"2026-10-16T18:50:00Z","v":3357,"vw":49.620501},{"c":49.69,"h":49.72,"l":49.68,"n":78,"o":49.68,"t":"2026-10-16T18:55:00Z","v":1601,"vw":49.6895},{"c":49.825,"h":49.84,"l":49.775,"n":123,"o":49.775,"t":"2026-10-16T19:00:00Z","v":6129,"vw":49.810114},{"c":49.845,"h":49.87,"l":49.77,"n":255,"o":49.82,"t":"2026-10-16T19:05:00Z","v":18615,"vw":49.825042},{"c":49.835,"h":49.87,"l":49.78,"n":295,"o":49.84,"t":"2026-10-16T19:10:00Z","v":20946,"vw":49.842924},{"c":49.905,"h":49.94,"l":49.8,"n":194,"o":49.835,"t":"2026-10-16T19:15:00Z","v":8345,"vw":49.870188},{"c":49.945,"h":49.96,"l":49.9,"n":157,"o":49.925,"t":"2026-10-16T19:20:00Z","v":3542,"vw":49.937924},{"c":49.84,"h":49.9693,"l":49.79,"n":269,"o":49.945,"t":"2026-10-16T19:25:00Z","v":18410,"vw":49.877768},{"c":49.95,"h":49.95,"l":49.82,"n":284,"o":49.83,"t":"2026-10-16T19:30:00Z","v":11392,"vw":49.888915},{"c":50.06,"h":50.09,"l":49.93,"n":161,"o":50,"t":"2026-10-16T19:35:00Z","v":7364,"vw":50.008736},{"c":50.115,"h":50.135,"l":50.06,"n":251,"o":50.06,"t":"2026-10-16T19:40:00Z","v":10523,"vw":50.105137},{"c":50.12,"h":50.18,"l":50.08,"n":298,"o":50.12,"t":"2026-10-16T19:45:00Z","v":12377,"vw":50.130186},{"c":49.89,"h":50.0875,"l":49.82,"n":464,"o":50.08,"t":"2026-10-16T19:50:00Z","v":31691,"vw":49.971361},{"c":49.92,"h":49.96,"l":49.82,"n":1231,"o":49.88,"t":"2026-10-16T19:55:00Z","v":53004,"vw":49.892836},{"c":49.92,"h":49.92,"l":49.92,"n":27,"o":49.92,"t":"2026-10-16T20:00:00Z","v":101178,"vw":49.92},{"c":49.68,"h":49.74,"l":49.48,"n":53,"o":49.68,"t":"2026-10-19T13:30:00Z","v":5107,"vw":49.65539},{"c":49.865,"h":49.865,"l":49.7,"n":18,"o":49.7,"t":"2026-10-19T13:35:00Z","v":2098,"vw":49.856316},{"c":49.88,"h":49.88,"l":49.875,"n":41,"o":49.875,"t":"2026-10-19T13:40:00Z","v":1504,"vw":49.879091},{"c":49.933,"h":50.09,"l":49.7817,"n":97,"o":49.885,"t":"2026-10-19T13:45:00Z","v":6246,"vw":49.980858},{"c":49.933,"h":49.933,"l":49.85,"n":63,"o":49.85,"t":"2026-10-19T13:50:00Z","v":7583,"vw":49.8604},{"c":49.9,"h":49.933,"l":49.9,"n":39,"o":49.933,"t":"2026-10-19T13:55:00Z","v":1878,"vw":49.909721},{"c":50.265,"h":50.265,"l":49.9,"n":59,"o":49.905,"t":"2026-10-19T14:00:00Z","v":6276,"vw":50.199067},{"c":50.265,"h":50.265,"l":50.265,"n":32,"o":50.265,"t":"2026-10-19T14:05:00Z","v":486,"vw":50.265},{"c":50.46,"h":50.46,"l":50.46,"n":14,"o":50.46,"t":"2026-10-19T14:10:00Z","v":131,"vw":50.46},{"c":50.5899,"h":50.5899,"l":50.42,"n":45,"o":50.42,"t":"2026-10-19T14:15:00Z","v":1783,"vw":50.518247},{"c":50.405,"h":50.44,"l":50.29,"n":58,"o":50.44,"t":"2026-10-19T14:20:00Z","v":1306,"vw":50.343},{"c":50.21,"h":50.31,"l":50.16,"n":92,"o":50.31,"t":"2026-10-19T14:25:00Z","v":3661,"vw":50.223807},{"c":50.1186,"h":50.19,"l":50.11,"n":53,"o":50.11,"t":"2026-10-19T14:30:00Z","v":1075,"vw":50.130018},{"c":50.25,"h":50.25,"l":50.13,"n":126,"o":50.13,"t":"2026-10-19T14:35:00Z","v":4800,"vw":50.184149},{"c":50.18,"h":50.18,"l":50.18,"n":27,"o":50.18,"t":"2026-10-19T14:40:00Z","v":545,"vw":50.18},{"c":50.01,"h":50.06,"l":49.92,"n":266,"o":50.06,"t":"2026-10-19T14:45:00Z","v":30391,"vw":49.950687},{"c":49.895,"h":49.895,"l":49.895,"n":7,"o":49.895,"t":"2026-10-19T14:50:00Z","v":110,"vw":49.895},{"c":49.77,"h":49.93,"l":49.745,"n":77,"o":49.93,"t":"2026-10-19T14:55:00Z","v":2569,"vw":49.830623},{"c":49.925,"h":49.93,"l":49.75,"n":439,"o":49.8,"t":"2026-10-19T15:00:00Z","v":33238,"vw":49.85938},{"c":49.875,"h":49.875,"l":49.875,"n":24,"o":49.875,"t":"2026-10-19T15:05:00Z","v":280,"vw":49.875},{"c":49.945,"h":49.945,"l":49.8,"n":92,"o":49.875,"t":"2026-10-19T15:10:00Z","v":2523,"vw":49.929857},{"c":49.9,"h":50.035,"l":49.9,"n":186,"o":49.95,"t":"2026-10-19T15:15:00Z","v":11143,"vw":49.984832},{"c":49.87,"h":49.87,"l":49.87,"n":41,"o":49.87,"t":"2026-10-19T15:20:00Z","v":3555,"vw":49.87},{"c":49.88,"h":49.89,"l":49.81,"n":91,"o":49.88,"t":"2026-10-19T15:25:00Z","v":2540,"vw":49.868013},{"c":49.9,"h":49.9,"l":49.85,"n":64,"o":49.89,"t":"2026-10-19T15:30:00Z","v":2413,"vw":49.868169},{"c":49.81,"h":49.89,"l":49.81,"n":61,"o":49.85,"t":"2026-10-19T15:35:00Z","v":3665,"vw":49.851257},{"c":49.845,"h":49.845,"l":49.795,"n":69,"o":49.795,"t":"2026-10-19T15:40:00Z","v":3269,"vw":49.815368},{"c":49.76,"h":49.825,"l":49.76,"n":51,"o":49.7939,"t":"2026-10-19T15:45:00Z","v":2555,"vw":49.783923},{"c":49.9,"h":49.94,"l":49.76,"n":122,"o":49.76,"t":"2026-10-19T15:50:00Z","v":3850,"vw":49.840796},{"c":49.88,"h":49.93,"l":49.84,"n":99,"o":49.885,"t":"2026-10-19T15:55:00Z","v":3227,"vw":49.876334},{"c":49.91,"h":49.91,"l":49.8,"n":166,"o":49.87,"t":"2026-10-19T16:00:00Z","v":6593,"vw":49.831686},{"c":49.92,"h":49.92,"l":49.82,"n":28,"o":49.85,"t":"2026-10-19T16:05:00Z","v":1986,"vw":49.860576},{"c":49.91,"h":49.91,"l":49.865,"n":30,"o":49.865,"t":"2026-10-19T16:10:00Z","v":505,"vw":49.879768},{"c":49.72,"h":49.875,"l":49.645,"n":906,"o":49.865,"t":"2026-10-19T16:15:00Z","v":72353,"vw":49.730946},{"c":49.7275,"h":49.73,"l":49.725,"n":62,"o":49.73,"t":"2026-10-19T16:20:00Z","v":1363,"vw":49.728051},{"c":49.7,"h":49.8,"l":49.7,"n":391,"o":49.76,"t":"2026-10-19T16:25:00Z","v":26951,"vw":49.780623},{"c":49.731,"h":49.8,"l":49.65,"n":179,"o":49.65,"t":"2026-10-19T16:30:00Z","v":4838,"vw":49.717459},{"c":49.77,"h":49.795,"l":49.73,"n":73,"o":49.76,"t":"2026-10-19T16:35:00Z","v":2012,"vw":49.772778},{"c":49.895,"h":49.8975,"l":49.8586,"n":108,"o":49.8586,"t":"2026-10-19T16:45:00Z","v":3076,"vw":49.880669},{"c":50.01,"h":50.01,"l":50.01,"n":12,"o":50.01,"t":"2026-10-19T16:50:00Z","v":144,"vw":50.01},{"c":50.08,"h":50.08,"l":50.08,"n":13,"o":50.08,"t":"2026-10-19T16:55:00Z","v":174,"vw":50.08},{"c":49.98,"h":50,"l":49.97,"n":37,"o":50,"t":"2026-10-19T17:00:00Z","v":1082,"vw":49.981667},{"c":50.03,"h":50.03,"l":49.99,"n":66,"o":49.99,"t":"2026-10-19T17:05:00Z","v":1285,"vw":50.016667},{"c":49.895,"h":50.12,"l":49.895,"n":153,"o":50.1,"t":"2026-10-19T17:10:00Z","v":7188,"vw":50.052514},{"c":49.895,"h":49.93,"l":49.86,"n":57,"o":49.93,"t":"2026-10-19T17:15:00Z","v":1123,"vw":49.896805},{"c":49.8951,"h":49.8951,"l":49.895,"n":33,"o":49.895,"t":"2026-10-19T17:20:00Z","v":560,"vw":49.895058},{"c":49.92,"h":49.94,"l":49.9,"n":77,"o":49.94,"t":"2026-10-19T17:25:00Z","v":2332,"vw":49.921732},{"c":49.805,"h":49.92,"l":49.805,"n":99,"o":49.915,"t":"2026-10-19T17:30:00Z","v":5805,"vw":49.896141},{"c":49.88,"h":49.89,"l":49.84,"n":77,"o":49.89,"t":"2026-10-19T17:35:00Z","v":1518,"vw":49.863056},{"c":49.97,"h":49.97,"l":49.83,"n":157,"o":49.84,"t":"2026-10-19T17:40:00Z","v":5075,"vw":49.876152},{"c":49.945,"h":49.945,"l":49.91,"n":49,"o":49.91,"t":"2026-10-19T17:45:00Z","v":1001,"vw":49.923},{"c":49.97,"h":49.97,"l":49.95,"n":86,"o":49.97,"t":"2026-10-19T17:50:00Z","v":2025,"vw":49.96217},{"c":49.9,"h":49.975,"l":49.9,"n":112,"o":49.975,"t":"2026-10-19T18:00:00Z","v":4890,"vw":49.950485},{"c":49.92,"h":49.92,"l":49.8601,"n":71,"o":49.8601,"t":"2026-10-19T18:05:00Z","v":1972,"vw":49.900225},{"c":50.02,"h":50.02,"l":49.895,"n":118,"o":49.895,"t":"2026-10-19T18:10:00Z","v":5188,"vw":49.939114},{"c":49.96,"h":50.015,"l":49.96,"n":94,"o":50.015,"t":"2026-10-19T18:15:00Z","v":2397,"vw":50.001221},{"c":49.95,"h":49.975,"l":49.95,"n":41,"o":49.975,"t":"2026-10-19T18:20:00Z","v":514,"vw":49.9625},{"c":49.96,"h":50.01,"l":49.96,"n":127,"o":49.99,"t":"2026-10-19T18:25:00Z","v":6613,"vw":49.988988},{"c":50,"h":50,"l":49.94,"n":122,"o":49.95,"t":"2026-10-19T18:30:00Z","v":3593,"vw":49.974044},{"c":50.08,"h":50.1,"l":49.97,"n":222,"o":50,"t":"2026-10-19T18:35:00Z","v":16975,"vw":50.034207},{"c":50.01,"h":50.09,"l":50.01,"n":87,"o":50.09,"t":"2026-10-19T18:40:00Z","v":1851,"vw":50.026},{"c":49.985,"h":50.06,"l":49.985,"n":122,"o":50.055,"t":"2026-10-19T18:45:00Z","v":4628,"vw":50.013981},{"c":49.93,"h":49.96,"l":49.92,"n":83,"o":49.96,"t":"2026-10-19T18:50:00Z","v":3314,"vw":49.942808},{"c":49.97,"h":49.99,"l":49.96,"n":132,"o":49.96,"t":"2026-10-19T18:55:00Z","v":3368,"vw":49.974886},{"c":49.85,"h":49.95,"l":49.85,"n":134,"o":49.95,"t":"2026-10-19T19:00:00Z","v":3643,"vw":49.91386},{"c":49.82,"h":49.885,"l":49.67,"n":294,"o":49.86,"t":"2026-10-19T19:05:00Z","v":23167,"vw":49.755845},{"c":49.77,"h":49.87,"l":49.7,"n":225,"o":49.82,"t":"2026-10-19T19:10:00Z","v":23155,"vw":49.758652},{"c":49.725,"h":49.79,"l":49.63,"n":205,"o":49.77,"t":"2026-10-19T19:15:00Z","v":16027,"vw":49.723754},{"c":49.73,"h":49.73,"l":49.665,"n":161,"o":49.7,"t":"2026-10-19T19:20:00Z","v":5256,"vw":49.705252},{"c":49.62,"h":49.725,"l":49.49,"n":270,"o":49.725,"t":"2026-10-19T19:25:00Z","v":21534,"vw":49.651751},{"c":49.61,"h":49.67,"l":49.61,"n":451,"o":49.63,"t":"2026-10-19T19:30:00Z","v":25495,"vw":49.640061},{"c":49.44,"h":49.61,"l":49.42,"n":215,"o":49.61,"t":"2026-10-19T19:35:00Z","v":5046,"vw":49.498801},{"c":49.595,"h":49.595,"l":49.41,"n":195,"o":49.41,"t":"2026-10-19T19:40:00Z","v":5288,"vw":49.466},{"c":49.79,"h":49.88,"l":49.69,"n":265,"o":49.69,"t":"2026-10-19T19:45:00Z","v":7763,"vw":49.759896},{"c":49.84,"h":50.06,"l":49.785,"n":308,"o":49.785,"t":"2026-10-19T19:50:00Z","v":11447,"vw":49.898137},{"c":49.74,"h":49.85,"l":49.7,"n":1097,"o":49.78,"t":"2026-10-19T19:55:00Z","v":46871,"vw":49.763623},{"c":49.71,"h":49.71,"l":49.71,"n":43,"o":49.71,"t":"2026-10-19T20:00:00Z","v":107927,"vw":49.71},{"c":50.043,"h":50.35,"l":49.86,"n":60,"o":50.35,"t":"2026-10-20T13:30:00Z","v":3619,"vw":50.232093},{"c":50.32,"h":50.37,"l":50.005,"n":63,"o":50.3,"t":"2026-10-20T13:35:00Z","v":2766,"vw":50.269358},{"c":50.325,"h":50.325,"l":50.325,"n":7,"o":50.325,"t":"2026-10-20T13:40:00Z","v":119,"vw":50.325},{"c":50.12,"h":50.28,"l":50.12,"n":63,"o":50.28,"t":"2026-10-20T13:45:00Z","v":1516,"vw":50.203453},{"c":50.29,"h":50.29,"l":50.28,"n":26,"o":50.28,"t":"2026-10-20T13:50:00Z","v":422,"vw":50.284739},{"c":50.27,"h":50.27,"l":50.2365,"n":25,"o":50.2365,"t":"2026-10-20T13:55:00Z","v":310,"vw":50.252302},{"c":50.255,"h":50.27,"l":50.255,"n":25,"o":50.27,"t":"2026-10-20T14:00:00Z","v":382,"vw":50.262991},{"c":49.8,"h":50.12,"l":49.8,"n":136,"o":50.12,"t":"2026-10-20T14:05:00Z","v":4231,"vw":50.003035},{"c":49.725,"h":49.83,"l":49.725,"n":84,"o":49.83,"t":"2026-10-20T14:10:00Z","v":1777,"vw":49.769879},{"c":49.7301,"h":49.7301,"l":49.725,"n":24,"o":49.725,"t":"2026-10-20T14:15:00Z","v":684,"vw":49.728913},{"c":49.9,"h":49.9,"l":49.75,"n":48,"o":49.75,"t":"2026-10-20T14:20:00Z","v":1811,"vw":49.849178},{"c":49.75,"h":49.91,"l":49.72,"n":78,"o":49.91,"t":"2026-10-20T14:25:00Z","v":2735,"vw":49.751905},{"c":49.985,"h":49.985,"l":49.75,"n":73,"o":49.75,"t":"2026-10-20T14:30:00Z","v":1585,"vw":49.871429},{"c":49.78,"h":49.91,"l":49.78,"n":79,"o":49.91,"t":"2026-10-20T14:35:00Z","v":2307,"vw":49.870481},{"c":49.9267,"h":49.9267,"l":49.9267,"n":14,"o":49.9267,"t":"2026-10-20T14:40:00Z","v":371,"vw":49.9267},{"c":49.86,"h":49.89,"l":49.72,"n":106,"o":49.72,"t":"2026-10-20T14:45:00Z","v":3672,"vw":49.858158},{"c":49.995,"h":49.995,"l":49.8,"n":139,"o":49.83,"t":"2026-10-20T14:50:00Z","v":5956,"vw":49.850377},{"c":49.94,"h":49.94,"l":49.94,"n":12,"o":49.94,"t":"2026-10-20T14:55:00Z","v":266,"vw":49.94},{"c":49.985,"h":49.985,"l":49.96,"n":32,"o":49.96,"t":"2026-10-20T15:00:00Z","v":1093,"vw":49.968333},{"c":49.85,"h":49.92,"l":49.85,"n":86,"o":49.92,"t":"2026-10-20T15:05:00Z","v":2280,"vw":49.904286},{"c":49.82,"h":49.9,"l":49.81,"n":79,"o":49.9,"t":"2026-10-20T15:10:00Z","v":1986,"vw":49.846755},{"c":49.81,"h":49.875,"l":49.81,"n":82,"o":49.82,"t":"2026-10-20T15:15:00Z","v":2345,"vw":49.854751},{"c":49.73,"h":49.82,"l":49.73,"n":66,"o":49.82,"t":"2026-10-20T15:25:00Z","v":1253,"vw":49.798333},{"c":49.62,"h":49.675,"l":49.62,"n":66,"o":49.67,"t":"2026-10-20T15:30:00Z","v":2009,"vw":49.663922},{"c":49.73,"h":49.73,"l":49.6475,"n":109,"o":49.6475,"t":"2026-10-20T15:35:00Z","v":2246,"vw":49.689649},{"c":49.56,"h":49.69,"l":49.56,"n":95,"o":49.69,"t":"2026-10-20T15:40:00Z","v":2857,"vw":49.616581},{"c":49.405,"h":49.53,"l":49.405,"n":95,"o":49.49,"t":"2026-10-20T15:45:00Z","v":2361,"vw":49.470625},{"c":49.46,"h":49.52,"l":49.395,"n":97,"o":49.395,"t":"2026-10-20T15:50:00Z","v":5176,"vw":49.474117},{"c":49.28,"h":49.4,"l":49.265,"n":97,"o":49.4,"t":"2026-10-20T15:55:00Z","v":2001,"vw":49.331222},{"c":49.27,"h":49.27,"l":49.26,"n":57,"o":49.265,"t":"2026-10-20T16:00:00Z","v":1568,"vw":49.265625},{"c":49.33,"h":49.33,"l":49.26,"n":62,"o":49.26,"t":"2026-10-20T16:05:00Z","v":1404,"vw":49.27026},{"c":49.28,"h":49.29,"l":49.24,"n":96,"o":49.24,"t":"2026-10-20T16:10:00Z","v":4350,"vw":49.275647},{"c":49.21,"h":49.34,"l":49.21,"n":87,"o":49.31,"t":"2026-10-20T16:15:00Z","v":2310,"vw":49.269756},{"c":49.365,"h":49.365,"l":49.23,"n":212,"o":49.25,"t":"2026-10-20T16:20:00Z","v":10027,"vw":49.305947},{"c":49.41,"h":49.41,"l":49.41,"n":51,"o":49.41,"t":"2026-10-20T16:25:00Z","v":1342,"vw":49.41},{"c":49.42,"h":49.43,"l":49.42,"n":26,"o":49.42,"t":"2026-10-20T16:30:00Z","v":1027,"vw":49.4224},{"c":49.46,"h":49.47,"l":49.415,"n":111,"o":49.415,"t":"2026-10-20T16:35:00Z","v":4458,"vw":49.448629},{"c":49.39,"h":49.39,"l":49.39,"n":40,"o":49.39,"t":"2026-10-20T16:40:00Z","v":1281,"vw":49.39},{"c":49.446,"h":49.446,"l":49.375,"n":67,"o":49.375,"t":"2026-10-20T16:45:00Z","v":2675,"vw":49.423422},{"c":49.41,"h":49.53,"l":49.41,"n":210,"o":49.425,"t":"2026-10-20T16:50:00Z","v":6114,"vw":49.464526},{"c":49.43,"h":49.43,"l":49.41,"n":63,"o":49.41,"t":"2026-10-20T16:55:00Z","v":1385,"vw":49.416995},{"c":49.48,"h":49.48,"l":49.39,"n":63,"o":49.425,"t":"2026-10-20T17:00:00Z","v":2219,"vw":49.460848},{"c":49.36,"h":49.41,"l":49.36,"n":55,"o":49.41,"t":"2026-10-20T17:05:00Z","v":1165,"vw":49.378774},{"c":49.35,"h":49.38,"l":49.26,"n":168,"o":49.36,"t":"2026-10-20T17:10:00Z","v":5311,"vw":49.332647},{"c":49.32,"h":49.33,"l":49.32,"n":26,"o":49.33,"t":"2026-10-20T17:15:00Z","v":626,"vw":49.325},{"c":49.325,"h":49.34,"l":49.325,"n":42,"o":49.34,"t":"2026-10-20T17:20:00Z","v":1179,"vw":49.329862},{"c":49.3,"h":49.35,"l":49.3,"n":117,"o":49.31,"t":"2026-10-20T17:25:00Z","v":3189,"vw":49.318768},{"c":49.34,"h":49.39,"l":49.305,"n":143,"o":49.305,"t":"2026-10-20T17:30:00Z","v":3901,"vw":49.350034},{"c":49.315,"h":49.34,"l":49.31,"n":59,"o":49.32,"t":"2026-10-20T17:35:00Z","v":1264,"vw":49.322857},{"c":49.35,"h":49.35,"l":49.29,"n":68,"o":49.29,"t":"2026-10-20T17:40:00Z","v":1848,"vw":49.329583},{"c":49.365,"h":49.375,"l":49.34,"n":65,"o":49.3625,"t":"2026-10-20T17:45:00Z","v":1922,"vw":49.350226},{"c":49.42,"h":49.42,"l":49.365,"n":89,"o":49.365,"t":"2026-10-20T17:50:00Z","v":3784,"vw":49.370503},{"c":49.365,"h":49.42,"l":49.3215,"n":123,"o":49.39,"t":"2026-10-20T17:55:00Z","v":7302,"vw":49.381472},{"c":49.23,"h":49.39,"l":49.18,"n":186,"o":49.36,"t":"2026-10-20T18:00:00Z","v":6556,"vw":49.319286},{"c":49.24,"h":49.245,"l":49.24,"n":62,"o":49.245,"t":"2026-10-20T18:05:00Z","v":1464,"vw":49.2425},{"c":49.27,"h":49.305,"l":49.27,"n":99,"o":49.29,"t":"2026-10-20T18:10:00Z","v":2483,"vw":49.294169},{"c":49.18,"h":49.24,"l":49.18,"n":56,"o":49.24,"t":"2026-10-20T18:15:00Z","v":1135,"vw":49.22},{"c":49.19,"h":49.21,"l":49.18,"n":103,"o":49.21,"t":"2026-10-20T18:20:00Z","v":2592,"vw":49.202812},{"c":49.19,"h":49.26,"l":49.19,"n":126,"o":49.19,"t":"2026-10-20T18:25:00Z","v":4569,"vw":49.227055},{"c":49.17,"h":49.29,"l":49.17,"n":112,"o":49.28,"t":"2026-10-20T18:30:00Z","v":2931,"vw":49.249234},{"c":49.18,"h":49.2,"l":49.18,"n":62,"o":49.18,"t":"2026-10-20T18:35:00Z","v":2583,"vw":49.188529},{"c":49.25,"h":49.25,"l":49.18,"n":69,"o":49.18,"t":"2026-10-20T18:40:00Z","v":1667,"vw":49.213231},{"c":49.23,"h":49.23,"l":49.22,"n":38,"o":49.22,"t":"2026-10-20T18:45:00Z","v":504,"vw":49.225},{"c":49.23,"h":49.23,"l":49.22,"n":32,"o":49.22,"t":"2026-10-20T18:50:00Z","v":446,"vw":49.225},{"c":49.13,"h":49.24,"l":49.13,"n":132,"o":49.24,"t":"2026-10-20T18:55:00Z","v":3541,"vw":49.205},{"c":49.07,"h":49.1652,"l":49.06,"n":108,"o":49.1652,"t":"2026-10-20T19:00:00Z","v":2893,"vw":49.127833},{"c":49.045,"h":49.065,"l":49.02,"n":169,"o":49.03,"t":"2026-10-20T19:05:00Z","v":5676,"vw":49.040844},{"c":49.05,"h":49.07,"l":48.99,"n":142,"o":49.045,"t":"2026-10-20T19:10:00Z","v":3598,"vw":49.040672},{"c":49.09,"h":49.165,"l":49.05,"n":113,"o":49.05,"t":"2026-10-20T19:15:00Z","v":3323,"vw":49.102925},{"c":49.12,"h":49.12,"l":49,"n":188,"o":49.07,"t":"2026-10-20T19:20:00Z","v":5880,"vw":49.043325},{"c":49.12,"h":49.165,"l":49.12,"n":96,"o":49.125,"t":"2026-10-20T19:25:00Z","v":1887,"vw":49.138334},{"c":49.175,"h":49.19,"l":49.13,"n":126,"o":49.13,"t":"2026-10-20T19:30:00Z","v":5720,"vw":49.157124},{"c":49.2,"h":49.2,"l":49.15,"n":113,"o":49.175,"t":"2026-10-20T19:35:00Z","v":3408,"vw":49.179652},{"c":49.13,"h":49.205,"l":49.11,"n":192,"o":49.205,"t":"2026-10-20T19:40:00Z","v":5312,"vw":49.149228},{"c":49.04,"h":49.1,"l":49.01,"n":199,"o":49.1,"t":"2026-10-20T19:45:00Z","v":6117,"vw":49.058997},{"c":49.1,"h":49.1375,"l":49,"n":313,"o":49.05,"t":"2026-10-20T19:50:00Z","v":13204,"vw":49.070318},{"c":49.35,"h":49.36,"l":49.08,"n":974,"o":49.08,"t":"2026-10-20T19:55:00Z","v":48787,"vw":49.212594},{"c":49.36,"h":49.36,"l":49.36,"n":36,"o":49.36,"t":"2026-10-20T20:00:00Z","v":241966,"vw":49.36},{"c":49.25,"h":49.35,"l":49.25,"n":16,"o":49.35,"t":"2026-10-21T08:00:00Z","v":1718,"vw":49.321334},{"c":48.76,"h":48.84,"l":47.95,"n":83,"o":48.77,"t":"2026-10-21T13:30:00Z","v":6555,"vw":48.669458},{"c":48.68,"h":48.75,"l":48.6422,"n":11,"o":48.6422,"t":"2026-10-21T13:35:00Z","v":540,"vw":48.684018},{"c":48.65,"h":48.6541,"l":48.505,"n":113,"o":48.575,"t":"2026-10-21T13:40:00Z","v":2169,"vw":48.58617},{"c":48.77,"h":48.79,"l":48.5737,"n":128,"o":48.65,"t":"2026-10-21T13:45:00Z","v":2282,"vw":48.652853},{"c":48.34,"h":48.55,"l":48.34,"n":76,"o":48.55,"t":"2026-10-21T13:50:00Z","v":7360,"vw":48.497864},{"c":48.47,"h":48.47,"l":48.26,"n":88,"o":48.26,"t":"2026-10-21T13:55:00Z","v":3554,"vw":48.407545},{"c":48.26,"h":48.26,"l":48.22,"n":23,"o":48.22,"t":"2026-10-21T14:00:00Z","v":627,"vw":48.24},{"c":48.295,"h":48.295,"l":48.275,"n":24,"o":48.28,"t":"2026-10-21T14:10:00Z","v":7257,"vw":48.293936},{"c":48.295,"h":48.295,"l":48.295,"n":21,"o":48.295,"t":"2026-10-21T14:15:00Z","v":691,"vw":48.295},{"c":48.335,"h":48.42,"l":48.32,"n":118,"o":48.38,"t":"2026-10-21T14:20:00Z","v":5094,"vw":48.366526},{"c":48.335,"h":48.335,"l":48.335,"n":23,"o":48.335,"t":"2026-10-21T14:25:00Z","v":449,"vw":48.335},{"c":48.345,"h":48.345,"l":48.345,"n":8,"o":48.345,"t":"2026-10-21T14:30:00Z","v":202,"vw":48.345},{"c":48.34,"h":48.44,"l":48.33,"n":40,"o":48.33,"t":"2026-10-21T14:35:00Z","v":3325,"vw":48.371517},{"c":48.39,"h":48.39,"l":48.325,"n":43,"o":48.34,"t":"2026-10-21T14:40:00Z","v":781,"vw":48.345},{"c":48.325,"h":48.4,"l":48.32,"n":69,"o":48.325,"t":"2026-10-21T14:45:00Z","v":2193,"vw":48.327225},{"c":48.35,"h":48.41,"l":48.3101,"n":167,"o":48.38,"t":"2026-10-21T14:50:00Z","v":5912,"vw":48.362301},{"c":48.24,"h":48.33,"l":48.24,"n":86,"o":48.31,"t":"2026-10-21T14:55:00Z","v":2269,"vw":48.299821},{"c":48.11,"h":48.22,"l":48.11,"n":88,"o":48.22,"t":"2026-10-21T15:00:00Z","v":3198,"vw":48.188823},{"c":48.05,"h":48.08,"l":48.05,"n":44,"o":48.08,"t":"2026-10-21T15:05:00Z","v":597,"vw":48.065},{"c":48.27,"h":48.375,"l":48.105,"n":134,"o":48.105,"t":"2026-10-21T15:10:00Z","v":5954,"vw":48.243638},{"c":48.22,"h":48.335,"l":48.22,"n":18,"o":48.335,"t":"2026-10-21T15:15:00Z","v":335,"vw":48.2775},{"c":48.31,"h":48.31,"l":48.31,"n":32,"o":48.31,"t":"2026-10-21T15:20:00Z","v":523,"vw":48.31},{"c":48.34,"h":48.42,"l":48.305,"n":99,"o":48.305,"t":"2026-10-21T15:25:00Z","v":3354,"vw":48.377461},{"c":48.38,"h":48.38,"l":48.375,"n":18,"o":48.375,"t":"2026-10-21T15:30:00Z","v":802,"vw":48.377418},{"c":48.31,"h":48.365,"l":48.31,"n":75,"o":48.32,"t":"2026-10-21T15:35:00Z","v":1281,"vw":48.3375},{"c":48.28,"h":48.35,"l":48.27,"n":153,"o":48.3,"t":"2026-10-21T15:45:00Z","v":4657,"vw":48.3125},{"c":48.285,"h":48.285,"l":48.285,"n":9,"o":48.285,"t":"2026-10-21T15:50:00Z","v":139,"vw":48.285},{"c":48.32,"h":48.32,"l":48.27,"n":109,"o":48.27,"t":"2026-10-21T15:55:00Z","v":2563,"vw":48.307031},{"c":48.29,"h":48.35,"l":48.29,"n":106,"o":48.34,"t":"2026-10-21T16:00:00Z","v":3022,"vw":48.321818},{"c":48.28,"h":48.28,"l":48.26,"n":47,"o":48.28,"t":"2026-10-21T16:05:00Z","v":1041,"vw":48.272},{"c":48.19,"h":48.23,"l":48.19,"n":60,"o":48.23,"t":"2026-10-21T16:10:00Z","v":1124,"vw":48.205528},{"c":48.18,"h":48.28,"l":48.18,"n":179,"o":48.205,"t":"2026-10-21T16:15:00Z","v":6762,"vw":48.236354},{"c":48.18,"h":48.18,"l":48.15,"n":29,"o":48.15,"t":"2026-10-21T16:20:00Z","v":616,"vw":48.165075},{"c":48.185,"h":48.185,"l":48.185,"n":16,"o":48.185,"t":"2026-10-21T16:25:00Z","v":202,"vw":48.185},{"c":48.185,"h":48.185,"l":48.185,"n":18,"o":48.185,"t":"2026-10-21T16:30:00Z","v":480,"vw":48.185},{"c":48.23,"h":48.23,"l":48.15,"n":158,"o":48.19,"t":"2026-10-21T16:35:00Z","v":6223,"vw":48.20662},{"c":48.23,"h":48.24,"l":48.19,"n":82,"o":48.24,"t":"2026-10-21T16:40:00Z","v":2059,"vw":48.225174},{"c":48.32,"h":48.32,"l":48.19,"n":172,"o":48.25,"t":"2026-10-21T16:45:00Z","v":7717,"vw":48.238584},{"c":48.38,"h":48.38,"l":48.33,"n":56,"o":48.37,"t":"2026-10-21T16:50:00Z","v":730,"vw":48.365},{"c":48.48,"h":48.48,"l":48.39,"n":133,"o":48.39,"t":"2026-10-21T16:55:00Z","v":2063,"vw":48.430944},{"c":48.35,"h":48.49,"l":48.35,"n":52,"o":48.49,"t":"2026-10-21T17:00:00Z","v":2549,"vw":48.401765},{"c":48.335,"h":48.34,"l":48.32,"n":51,"o":48.33,"t":"2026-10-21T17:05:00Z","v":1558,"vw":48.330455},{"c":48.28,"h":48.325,"l":48.28,"n":59,"o":48.325,"t":"2026-10-21T17:10:00Z","v":1168,"vw":48.301667},{"c":48.25,"h":48.26,"l":48.21,"n":78,"o":48.26,"t":"2026-10-21T17:15:00Z","v":4650,"vw":48.246123},{"c":48.19,"h":48.2,"l":48.19,"n":38,"o":48.2,"t":"2026-10-21T17:20:00Z","v":578,"vw":48.19463},{"c":48.32,"h":48.32,"l":48.16,"n":196,"o":48.21,"t":"2026-10-21T17:25:00Z","v":7739,"vw":48.21885},{"c":48.24,"h":48.32,"l":48.24,"n":87,"o":48.32,"t":"2026-10-21T17:30:00Z","v":2588,"vw":48.262333},{"c":48.13,"h":48.235,"l":48.13,"n":94,"o":48.21,"t":"2026-10-21T17:35:00Z","v":2103,"vw":48.184704},{"c":48.155,"h":48.165,"l":48.1,"n":94,"o":48.1,"t":"2026-10-21T17:40:00Z","v":1818,"vw":48.124735},{"c":48.145,"h":48.145,"l":48.14,"n":28,"o":48.14,"t":"2026-10-21T17:45:00Z","v":1751,"vw":48.140408},{"c":48.145,"h":48.17,"l":48.145,"n":83,"o":48.17,"t":"2026-10-21T17:50:00Z","v":1685,"vw":48.147083},{"c":48.22,"h":48.24,"l":48.145,"n":134,"o":48.16,"t":"2026-10-21T17:55:00Z","v":4943,"vw":48.186523},{"c":48.18,"h":48.19,"l":48.16,"n":116,"o":48.19,"t":"2026-10-21T18:00:00Z","v":3042,"vw":48.178118},{"c":48.18,"h":48.195,"l":48.18,"n":59,"o":48.195,"t":"2026-10-21T18:10:00Z","v":716,"vw":48.192},{"c":48.13,"h":48.17,"l":48.13,"n":127,"o":48.17,"t":"2026-10-21T18:15:00Z","v":4791,"vw":48.159725},{"c":48.06,"h":48.1,"l":48.05,"n":137,"o":48.1,"t":"2026-10-21T18:20:00Z","v":3644,"vw":48.086},{"c":48.03,"h":48.04,"l":48.03,"n":82,"o":48.04,"t":"2026-10-21T18:25:00Z","v":1778,"vw":48.033817},{"c":48.12,"h":48.12,"l":48.05,"n":112,"o":48.06,"t":"2026-10-21T18:30:00Z","v":4470,"vw":48.073815},{"c":48.14,"h":48.14,"l":48.14,"n":20,"o":48.14,"t":"2026-10-21T18:35:00Z","v":331,"vw":48.14},{"c":47.99,"h":48.13,"l":47.99,"n":145,"o":48.1,"t":"2026-10-21T18:40:00Z","v":7088,"vw":48.090381},{"c":47.84,"h":47.995,"l":47.84,"n":170,"o":47.995,"t":"2026-10-21T18:45:00Z","v":4930,"vw":47.907136},{"c":47.84,"h":47.855,"l":47.83,"n":126,"o":47.855,"t":"2026-10-21T18:50:00Z","v":2428,"vw":47.84241},{"c":47.62,"h":47.8201,"l":47.62,"n":250,"o":47.8201,"t":"2026-10-21T18:55:00Z","v":7287,"vw":47.726527},{"c":47.54,"h":47.65,"l":47.53,"n":155,"o":47.62,"t":"2026-10-21T19:00:00Z","v":5283,"vw":47.593804},{"c":47.51,"h":47.57,"l":47.51,"n":124,"o":47.5625,"t":"2026-10-21T19:05:00Z","v":3111,"vw":47.534395},{"c":47.605,"h":47.61,"l":47.495,"n":93,"o":47.495,"t":"2026-10-21T19:10:00Z","v":2952,"vw":47.557649},{"c":47.59,"h":47.63,"l":47.57,"n":197,"o":47.62,"t":"2026-10-21T19:15:00Z","v":7145,"vw":47.604258},{"c":47.65,"h":47.65,"l":47.53,"n":205,"o":47.62,"t":"2026-10-21T19:20:00Z","v":5963,"vw":47.584541},{"c":47.69,"h":47.69,"l":47.64,"n":133,"o":47.66,"t":"2026-10-21T19:25:00Z","v":2379,"vw":47.67},{"c":47.78,"h":47.78,"l":47.72,"n":195,"o":47.73,"t":"2026-10-21T19:30:00Z","v":5789,"vw":47.751649},{"c":47.76,"h":47.84,"l":47.76,"n":223,"o":47.79,"t":"2026-10-21T19:35:00Z","v":4917,"vw":47.789048},{"c":47.695,"h":47.785,"l":47.695,"n":227,"o":47.785,"t":"2026-10-21T19:40:00Z","v":7625,"vw":47.754276},{"c":47.67,"h":47.7,"l":47.67,"n":223,"o":47.7,"t":"2026-10-21T19:45:00Z","v":5851,"vw":47.690531},{"c":47.925,"h":48.035,"l":47.73,"n":440,"o":47.73,"t":"2026-10-21T19:50:00Z","v":16786,"vw":47.866646},{"c":47.92,"h":48.02,"l":47.91,"n":959,"o":47.92,"t":"2026-10-21T19:55:00Z","v":42609,"vw":47.952637},{"c":47.92,"h":47.92,"l":47.92,"n":16,"o":47.92,"t":"2026-10-21T20:00:00Z","v":107700,"vw":47.92},{"c":47.61,"h":48.49,"l":47.5,"n":9,"o":48.49,"t":"2026-10-22T13:30:00Z","v":3014,"vw":48.272012},{"c":48.435,"h":48.435,"l":48.435,"n":27,"o":48.435,"t":"2026-10-22T13:35:00Z","v":691,"vw":48.435},{"c":48.46,"h":48.46,"l":48.115,"n":26,"o":48.44,"t":"2026-10-22T13:40:00Z","v":2934,"vw":48.426274},{"c":48.51,"h":48.51,"l":48.51,"n":15,"o":48.51,"t":"2026-10-22T13:45:00Z","v":1233,"vw":48.51},{"c":48.52,"h":48.52,"l":48.52,"n":16,"o":48.52,"t":"2026-10-22T13:50:00Z","v":334,"vw":48.52},{"c":48.55,"h":48.55,"l":48.52,"n":33,"o":48.52,"t":"2026-10-22T13:55:00Z","v":4566,"vw":48.544133},{"c":48.54,"h":48.57,"l":48.54,"n":48,"o":48.57,"t":"2026-10-22T14:00:00Z","v":1139,"vw":48.544155},{"c":48.56,"h":48.61,"l":48.56,"n":19,"o":48.61,"t":"2026-10-22T14:05:00Z","v":368,"vw":48.585},{"c":49.06,"h":49.06,"l":48.74,"n":226,"o":48.8,"t":"2026-10-22T14:10:00Z","v":16808,"vw":48.853104},{"c":49.34,"h":49.34,"l":49.1675,"n":17,"o":49.1675,"t":"2026-10-22T14:15:00Z","v":327,"vw":49.25375},{"c":49.21,"h":49.21,"l":49.21,"n":17,"o":49.21,"t":"2026-10-22T14:20:00Z","v":878,"vw":49.21},{"c":49.465,"h":49.5,"l":49.1777,"n":81,"o":49.1777,"t":"2026-10-22T14:25:00Z","v":2884,"vw":49.35636},{"c":49.475,"h":49.485,"l":49.475,"n":27,"o":49.485,"t":"2026-10-22T14:30:00Z","v":708,"vw":49.4775},{"c":49.3,"h":49.37,"l":49.24,"n":80,"o":49.37,"t":"2026-10-22T14:35:00Z","v":3216,"vw":49.327862},{"c":49.26,"h":49.3,"l":49.26,"n":48,"o":49.3,"t":"2026-10-22T14:40:00Z","v":1480,"vw":49.295556},{"c":49.47,"h":49.47,"l":49.32,"n":104,"o":49.4,"t":"2026-10-22T14:45:00Z","v":4075,"vw":49.41955},{"c":49.405,"h":49.43,"l":49.355,"n":84,"o":49.41,"t":"2026-10-22T14:50:00Z","v":3112,"vw":49.401014},{"c":49.51,"h":49.51,"l":49.405,"n":58,"o":49.405,"t":"2026-10-22T14:55:00Z","v":1718,"vw":49.426878},{"c":49.635,"h":49.635,"l":49.515,"n":134,"o":49.515,"t":"2026-10-22T15:00:00Z","v":5005,"vw":49.584213},{"c":49.39,"h":49.61,"l":49.39,"n":112,"o":49.61,"t":"2026-10-22T15:05:00Z","v":4770,"vw":49.520743},{"c":49.265,"h":49.52,"l":49.18,"n":114,"o":49.46,"t":"2026-10-22T15:10:00Z","v":8842,"vw":49.354289},{"c":49.15,"h":49.28,"l":49.07,"n":177,"o":49.27,"t":"2026-10-22T15:15:00Z","v":11859,"vw":49.257682},{"c":49.13,"h":49.17,"l":49.13,"n":156,"o":49.155,"t":"2026-10-22T15:20:00Z","v":13270,"vw":49.150882},{"c":49.12,"h":49.13,"l":49.04,"n":233,"o":49.06,"t":"2026-10-22T15:25:00Z","v":12043,"vw":49.100728},{"c":49.18,"h":49.23,"l":49.095,"n":195,"o":49.095,"t":"2026-10-22T15:30:00Z","v":7015,"vw":49.178584},{"c":49.105,"h":49.13,"l":49.01,"n":80,"o":49.13,"t":"2026-10-22T15:35:00Z","v":1681,"vw":49.066429},{"c":48.945,"h":49.074,"l":48.92,"n":154,"o":49.055,"t":"2026-10-22T15:40:00Z","v":4747,"vw":48.995501},{"c":48.83,"h":48.915,"l":48.77,"n":137,"o":48.915,"t":"2026-10-22T15:45:00Z","v":3202,"vw":48.829063},{"c":48.57,"h":48.83,"l":48.57,"n":145,"o":48.83,"t":"2026-10-22T15:50:00Z","v":3647,"vw":48.781842},{"c":48.52,"h":48.57,"l":48.51,"n":103,"o":48.57,"t":"2026-10-22T15:55:00Z","v":2222,"vw":48.530597},{"c":48.47,"h":48.65,"l":48.47,"n":206,"o":48.6,"t":"2026-10-22T16:00:00Z","v":10196,"vw":48.584583},{"c":48.54,"h":48.6399,"l":48.4,"n":55,"o":48.51,"t":"2026-10-22T16:05:00Z","v":7060,"vw":48.590575},{"c":48.64,"h":48.64,"l":48.54,"n":85,"o":48.57,"t":"2026-10-22T16:10:00Z","v":3975,"vw":48.594119},{"c":48.41,"h":48.69,"l":48.41,"n":171,"o":48.64,"t":"2026-10-22T16:15:00Z","v":6097,"vw":48.608014},{"c":48.36,"h":48.44,"l":48.3,"n":162,"o":48.425,"t":"2026-10-22T16:20:00Z","v":6034,"vw":48.380135},{"c":48.295,"h":48.365,"l":48.015,"n":234,"o":48.365,"t":"2026-10-22T16:25:00Z","v":16738,"vw":48.121732},{"c":48.3,"h":48.385,"l":48.3,"n":75,"o":48.37,"t":"2026-10-22T16:30:00Z","v":2083,"vw":48.346111},{"c":48.32,"h":48.37,"l":48.32,"n":72,"o":48.345,"t":"2026-10-22T16:35:00Z","v":2048,"vw":48.345898},{"c":48.46,"h":48.49,"l":48.22,"n":207,"o":48.27,"t":"2026-10-22T16:40:00Z","v":8390,"vw":48.383086},{"c":48.65,"h":48.65,"l":48.465,"n":175,"o":48.465,"t":"2026-10-22T16:45:00Z","v":7287,"vw":48.507889},{"c":48.83,"h":48.83,"l":48.65,"n":64,"o":48.675,"t":"2026-10-22T16:50:00Z","v":1275,"vw":48.729167},{"c":48.775,"h":48.775,"l":48.73,"n":49,"o":48.76,"t":"2026-10-22T16:55:00Z","v":1354,"vw":48.749167},{"c":48.84,"h":48.86,"l":48.71,"n":142,"o":48.785,"t":"2026-10-22T17:00:00Z","v":5566,"vw":48.772652},{"c":49.305,"h":49.42,"l":48.9,"n":122,"o":48.9,"t":"2026-10-22T17:05:00Z","v":4798,"vw":49.149387},{"c":49.3,"h":49.31,"l":49.27,"n":120,"o":49.305,"t":"2026-10-22T17:10:00Z","v":2206,"vw":49.30043},{"c":49.03,"h":49.31,"l":48.95,"n":172,"o":49.31,"t":"2026-10-22T17:15:00Z","v":6667,"vw":49.119378},{"c":49.095,"h":49.1,"l":49.03,"n":108,"o":49.03,"t":"2026-10-22T17:20:00Z","v":3435,"vw":49.088693},{"c":49.19,"h":49.19,"l":49.03,"n":160,"o":49.1,"t":"2026-10-22T17:25:00Z","v":6585,"vw":49.109349},{"c":49.33,"h":49.34,"l":49.19,"n":93,"o":49.19,"t":"2026-10-22T17:30:00Z","v":2521,"vw":49.277273},{"c":49.305,"h":49.45,"l":49.27,"n":168,"o":49.355,"t":"2026-10-22T17:35:00Z","v":8122,"vw":49.326842},{"c":49.39,"h":49.39,"l":49.305,"n":64,"o":49.35,"t":"2026-10-22T17:40:00Z","v":2833,"vw":49.365076},{"c":49.255,"h":49.39,"l":49.255,"n":216,"o":49.39,"t":"2026-10-22T17:45:00Z","v":8324,"vw":49.335474},{"c":49.332,"h":49.332,"l":49.17,"n":69,"o":49.255,"t":"2026-10-22T17:50:00Z","v":4759,"vw":49.200446},{"c":49.39,"h":49.45,"l":49.385,"n":73,"o":49.39,"t":"2026-10-22T17:55:00Z","v":2577,"vw":49.395184},{"c":49.37,"h":49.465,"l":49.35,"n":212,"o":49.45,"t":"2026-10-22T18:00:00Z","v":6651,"vw":49.417278},{"c":49.44,"h":49.49,"l":49.36,"n":67,"o":49.41,"t":"2026-10-22T18:05:00Z","v":1809,"vw":49.406657},{"c":49.43,"h":49.45,"l":49.38,"n":119,"o":49.445,"t":"2026-10-22T18:10:00Z","v":4078,"vw":49.430716},{"c":49.48,"h":49.52,"l":49.425,"n":156,"o":49.43,"t":"2026-10-22T18:15:00Z","v":6774,"vw":49.465216},{"c":49.525,"h":49.53,"l":49.48,"n":92,"o":49.48,"t":"2026-10-22T18:20:00Z","v":2711,"vw":49.515},{"c":49.495,"h":49.53,"l":49.42,"n":196,"o":49.5,"t":"2026-10-22T18:25:00Z","v":7795,"vw":49.482517},{"c":49.37,"h":49.5,"l":49.36,"n":194,"o":49.5,"t":"2026-10-22T18:30:00Z","v":5548,"vw":49.436767},{"c":49.43,"h":49.43,"l":49.32,"n":144,"o":49.34,"t":"2026-10-22T18:35:00Z","v":5376,"vw":49.375693},{"c":49.455,"h":49.5,"l":49.445,"n":80,"o":49.445,"t":"2026-10-22T18:40:00Z","v":3627,"vw":49.453639},{"c":49.3,"h":49.455,"l":49.175,"n":227,"o":49.455,"t":"2026-10-22T18:45:00Z","v":6558,"vw":49.377459},{"c":49.285,"h":49.34,"l":49.23,"n":131,"o":49.23,"t":"2026-10-22T18:50:00Z","v":3554,"vw":49.304796},{"c":49.52,"h":49.52,"l":49.285,"n":215,"o":49.3399,"t":"2026-10-22T18:55:00Z","v":8746,"vw":49.360206},{"c":49.285,"h":49.53,"l":49.21,"n":309,"o":49.52,"t":"2026-10-22T19:00:00Z","v":22812,"vw":49.352388},{"c":49.37,"h":49.4,"l":49.285,"n":202,"o":49.285,"t":"2026-10-22T19:05:00Z","v":9697,"vw":49.340709},{"c":49.21,"h":49.37,"l":49.21,"n":235,"o":49.35,"t":"2026-10-22T19:10:00Z","v":12162,"vw":49.322901},{"c":49.25,"h":49.285,"l":49.11,"n":276,"o":49.27,"t":"2026-10-22T19:15:00Z","v":10162,"vw":49.21165},{"c":49.26,"h":49.28,"l":49.255,"n":137,"o":49.255,"t":"2026-10-22T19:20:00Z","v":4474,"vw":49.266575},{"c":49.31,"h":49.31,"l":49.19,"n":228,"o":49.22,"t":"2026-10-22T19:25:00Z","v":10208,"vw":49.267988},{"c":49.475,"h":49.475,"l":49.22,"n":307,"o":49.315,"t":"2026-10-22T19:30:00Z","v":13182,"vw":49.311141},{"c":49.48,"h":49.48,"l":49.375,"n":274,"o":49.475,"t":"2026-10-22T19:35:00Z","v":11171,"vw":49.418007},{"c":49.3,"h":49.595,"l":49.3,"n":351,"o":49.4825,"t":"2026-10-22T19:40:00Z","v":13426,"vw":49.471382},{"c":49.47,"h":49.47,"l":49.29,"n":523,"o":49.34,"t":"2026-10-22T19:45:00Z","v":29807,"vw":49.362687},{"c":49.435,"h":49.57,"l":49.43,"n":516,"o":49.46,"t":"2026-10-22T19:50:00Z","v":23684,"vw":49.513391},{"c":49.47,"h":49.56,"l":49.39,"n":1347,"o":49.41,"t":"2026-10-22T19:55:00Z","v":72301,"vw":49.479264},{"c":49.46,"h":49.46,"l":49.46,"n":31,"o":49.46,"t":"2026-10-22T20:00:00Z","v":93544,"vw":49.46}],"history":[{"c":71.3,"h":72.6514,"l":71.17,"n":6109,"o":72.57,"t":"2024-10-21T04:00:00Z","v":246545,"vw":71.615216},{"c":71.74,"h":71.79,"l":70.99,"n":4282,"o":71.1,"t":"2024-10-22T04:00:00Z","v":135690,"vw":71.536775},{"c":72.18,"h":72.19,"l":71.26,"n":6040,"o":71.26,"t":"2024-10-23T04:00:00Z","v":167576,"vw":71.962666},{"c":72.83,"h":72.94,"l":71.86,"n":5854,"o":72.16,"t":"2024-10-24T04:00:00Z","v":302986,"vw":72.548284},{"c":73.04,"h":73.85,"l":72.68,"n":9102,"o":73.01,"t":"2024-10-25T04:00:00Z","v":333615,"vw":73.108548},{"c":73.63,"h":73.85,"l":72.67,"n":5641,"o":73.59,"t":"2024-10-28T04:00:00Z","v":202244,"vw":73.459985},{"c":73.53,"h":73.635,"l":72.9,"n":4872,"o":73,"t":"2024-10-29T04:00:00Z","v":148276,"vw":73.454893},{"c":73.56,"h":74.05,"l":73.04,"n":5654,"o":73.04,"t":"2024-10-30T04:00:00Z","v":192106,"vw":73.637479},{"c":73.75,"h":73.9096,"l":72.58,"n":4966,"o":73,"t":"2024-10-31T04:00:00Z","v":237283,"vw":73.621746},{"c":74.05,"h":74.6,"l":73.66,"n":5991,"o":74,"t":"2024-11-01T04:00:00Z","v":260044,"vw":74.065684},{"c":73.79,"h":74.6391,"l":73.63,"n":5699,"o":73.66,"t":"2024-11-04T05:00:00Z","v":323440,"vw":73.993841},{"c":74.77,"h":75.02,"l":73.295,"n":5832,"o":73.54,"t":"2024-11-05T05:00:00Z","v":217781,"vw":74.640656},{"c":77.64,"h":79.245,"l":76.53,"n":13574,"o":78.5,"t":"2024-11-06T05:00:00Z","v":479135,"vw":77.611199},{"c":80.09,"h":81.245,"l":75.06,"n":8982,"o":77.89,"t":"2024-11-07T05:00:00Z","v":355414,"vw":80.221678},{"c":80.37,"h":81.01,"l":79.6,"n":8889,"o":80.45,"t":"2024-11-08T05:00:00Z","v":367423,"vw":80.263918},{"c":81.75,"h":82,"l":80.745,"n":7238,"o":81.43,"t":"2024-11-11T05:00:00Z","v":243003,"vw":81.617074},{"c":81.63,"h":82.82,"l":81.385,"n":8812,"o":81.86,"t":"2024-11-12T05:00:00Z","v":517308,"vw":81.927039},{"c":82.32,"h":83.13,"l":81.84,"n":9341,"o":82,"t":"2024-11-13T05:00:00Z","v":456001,"vw":82.450717},{"c":82.79,"h":83.83,"l":82.04,"n":7017,"o":83,"t":"2024-11-14T05:00:00Z","v":337716,"vw":82.702492},{"c":82.36,"h":83.13,"l":80.73,"n":7589,"o":83.13,"t":"2024-11-15T05:00:00Z","v":285591,"vw":82.276174},{"c":81.49,"h":82.86,"l":81.43,"n":7303,"o":82.62,"t":"2024-11-18T05:00:00Z","v":368537,"vw":81.937895},{"c":82.46,"h":82.64,"l":80.35,"n":6991,"o":81.52,"t":"2024-11-19T05:00:00Z","v":268959,"vw":82.049855},{"c":82.67,"h":82.735,"l":81.33,"n":7167,"o":81.54,"t":"2024-11-20T05:00:00Z","v":242053,"vw":82.437598},{"c":84.14,"h":84.28,"l":82.56,"n":6594,"o":83.05,"t":"2024-11-21T05:00:00Z","v":303877,"vw":83.878581},{"c":84.85,"h":85.22,"l":83.665,"n":6367,"o":84.57,"t":"2024-11-22T05:00:00Z","v":273598,"vw":84.767403},{"c":84.65,"h":86.36,"l":84.65,"n":6846,"o":85.68,"t":"2024-11-25T05:00:00Z","v":315334,"vw":85.088228},{"c":83.18,"h":84.32,"l":82.08,"n":8258,"o":84.32,"t":"2024-11-26T05:00:00Z","v":257344,"vw":83.013415},{"c":84.17,"h":84.3,"l":83.39,"n":5279,"o":83.39,"t":"2024-11-27T05:00:00Z","v":181631,"vw":84.004861},{"c":84.77,"h":84.86,"l":83.49,"n":3502,"o":84.86,"t":"2024-11-29T05:00:00Z","v":164911,"vw":84.502398},{"c":84.99,"h":85.48,"l":83.73,"n":9784,"o":84.91,"t":"2024-12-02T05:00:00Z","v":294874,"vw":84.921761},{"c":84.72,"h":85.51,"l":83.52,"n":7062,"o":85.1,"t":"2024-12-03T05:00:00Z","v":241465,"vw":84.573154},{"c":85.82,"h":86.28,"l":84.42,"n":6247,"o":84.84,"t":"2024-12-04T05:00:00Z","v":222330,"vw":85.734872},{"c":85.68,"h":86.02,"l":84.38,"n":7594,"o":85.42,"t":"2024-12-05T05:00:00Z","v":292801,"vw":85.675742},{"c":84.33,"h":86.07,"l":83.9648,"n":5816,"o":86.07,"t":"2024-12-06T05:00:00Z","v":202704,"vw":84.395731},{"c":83.28,"h":84.405,"l":83.08,"n":7257,"o":83.62,"t":"2024-12-09T05:00:00Z","v":250053,"vw":83.584816},{"c":84.23,"h":84.98,"l":82.15,"n":8911,"o":83.38,"t":"2024-12-10T05:00:00Z","v":375918,"vw":84.233947},{"c":83.55,"h":84.74,"l":83.51,"n":6446,"o":84.53,"t":"2024-12-11T05:00:00Z","v":181248,"vw":83.768031},{"c":83.58,"h":84.57,"l":83.16,"n":5642,"o":83.91,"t":"2024-12-12T05:00:00Z","v":333782,"vw":83.817541},{"c":82.3,"h":83.856,"l":81.81,"n":6830,"o":83.52,"t":"2024-12-13T05:00:00Z","v":241429,"vw":82.410266},{"c":81.99,"h":83.67,"l":81.82,"n":6007,"o":82.52,"t":"2024-12-16T05:00:00Z","v":210919,"vw":82.287992},{"c":80.39,"h":82.2199,"l":80.26,"n":7995,"o":81.56,"t":"2024-12-17T05:00:00Z","v":395615,"vw":80.801232},{"c":78.79,"h":80.875,"l":78.39,"n":8960,"o":80.69,"t":"2024-12-18T05:00:00Z","v":341991,"vw":79.436982},{"c":78.66,"h":79.895,"l":78.24,"n":6253,"o":79.26,"t":"2024-12-19T05:00:00Z","v":206525,"vw":78.719991},{"c":78.72,"h":79.085,"l":77.83,"n":6531,"o":78.34,"t":"2024-12-20T05:00:00Z","v":604978,"vw":78.650713},{"c":78.56,"h":79.33,"l":77.94,"n":5909,"o":79.23,"t":"2024-12-23T05:00:00Z","v":143677,"vw":78.441627},{"c":78.75,"h":78.96,"l":77.95,"n":2941,"o":78.38,"t":"2024-12-24T05:00:00Z","v":90698,"vw":78.633078},{"c":79.23,"h":79.27,"l":78.341,"n":5527,"o":78.54,"t":"2024-12-26T05:00:00Z","v":107672,"vw":79.036747},{"c":78.45,"h":79.71,"l":77.775,"n":6088,"o":78.64,"t":"2024-12-27T05:00:00Z","v":179251,"vw":78.389195},{"c":77.38,"h":78.98,"l":76.55,"n":6244,"o":77.97,"t":"2024-12-30T05:00:00Z","v":143387,"vw":77.573903},{"c":78.09,"h":78.775,"l":77.63,"n":5721,"o":77.63,"t":"2024-12-31T05:00:00Z","v":339393,"vw":78.125095},{"c":77.72,"h":78.83,"l":77.29,"n":6790,"o":78.83,"t":"2025-01-02T05:00:00Z","v":314314,"vw":77.991937},{"c":76.88,"h":78.27,"l":76.19,"n":5208,"o":77.75,"t":"2025-01-03T05:00:00Z","v":288545,"vw":76.856358},{"c":74.52,"h":76.98,"l":74.52,"n":8705,"o":76.47,"t":"2025-01-06T05:00:00Z","v":365020,"vw":75.077345},{"c":73.82,"h":75.6,"l":73.09,"n":7679,"o":74.78,"t":"2025-01-07T05:00:00Z","v":303061,"vw":73.927514},{"c":74.38,"h":74.57,"l":73.24,"n":7540,"o":73.73,"t":"2025-01-08T05:00:00Z","v":315202,"vw":74.045377},{"c":74,"h":74.2682,"l":72.65,"n":8132,"o":73.41,"t":"2025-01-10T05:00:00Z","v":330208,"vw":73.884509},{"c":74.63,"h":75.11,"l":73.48,"n":6567,"o":73.48,"t":"2025-01-13T05:00:00Z","v":240825,"vw":74.550554},{"c":75.78,"h":76.205,"l":74.5,"n":5153,"o":74.5,"t":"2025-01-14T05:00:00Z","v":195457,"vw":75.581845},{"c":77.2,"h":77.24,"l":75.95,"n":6556,"o":76.02,"t":"2025-01-15T05:00:00Z","v":262667,"vw":76.834485},{"c":78.28,"h":79.2,"l":77.235,"n":7114,"o":77.34,"t":"2025-01-16T05:00:00Z","v":327709,"vw":78.210218},{"c":78.58,"h":78.7,"l":78.065,"n":5528,"o":78.36,"t":"2025-01-17T05:00:00Z","v":200606,"vw":78.475299},{"c":79.3,"h":80,"l":79.13,"n":6308,"o":79.13,"t":"2025-01-21T05:00:00Z","v":290778,"vw":79.447967},{"c":77.39,"h":79.12,"l":77.11,"n":7472,"o":79.04,"t":"2025-01-22T05:00:00Z","v":332502,"vw":77.731298},{"c":76.73,"h":77.68,"l":76.42,"n":6649,"o":77.28,"t":"2025-01-23T05:00:00Z","v":291096,"vw":76.82588},{"c":76.68,"h":77.07,"l":76.0139,"n":5221,"o":76.25,"t":"2025-01-24T05:00:00Z","v":217886,"vw":76.624953},{"c":79.19,"h":79.365,"l":77.45,"n":7203,"o":77.45,"t":"2025-01-27T05:00:00Z","v":279939,"vw":79.045208},{"c":79.35,"h":80.23,"l":78.96,"n":6980,"o":79.21,"t":"2025-01-28T05:00:00Z","v":231183,"vw":79.542423},{"c":78.79,"h":79.505,"l":78.665,"n":6316,"o":79.23,"t":"2025-01-29T05:00:00Z","v":232681,"vw":79.05777},{"c":78.42,"h":79.9,"l":78.15,"n":6557,"o":79.51,"t":"2025-01-30T05:00:00Z","v":226850,"vw":78.841053},{"c":76.77,"h":78.57,"l":76.22,"n":7422,"o":78.06,"t":"2025-01-31T05:00:00Z","v":300035,"vw":77.046256},{"c":75.32,"h":76.705,"l":74.94,"n":9354,"o":76.28,"t":"2025-02-03T05:00:00Z","v":257530,"vw":75.47511},{"c":75.81,"h":76.2,"l":74.3467,"n":9225,"o":74.69,"t":"2025-02-04T05:00:00Z","v":384631,"vw":75.700006},{"c":76.1,"h":77.08,"l":75.805,"n":9636,"o":76.46,"t":"2025-02-05T05:00:00Z","v":408068,"vw":76.222425},{"c":87.35,"h":87.39,"l":79.125,"n":16771,"o":80.9,"t":"2025-02-06T05:00:00Z","v":768040,"vw":85.538113},{"c":87,"h":88.36,"l":86.0001,"n":12458,"o":87.15,"t":"2025-02-07T05:00:00Z","v":522281,"vw":87.191901},{"c":87.18,"h":87.88,"l":86.47,"n":9696,"o":86.81,"t":"2025-02-10T05:00:00Z","v":396766,"vw":87.218115},{"c":85.96,"h":87.94,"l":85.71,"n":10172,"o":85.78,"t":"2025-02-11T05:00:00Z","v":371410,"vw":86.202652},{"c":84.21,"h":85.555,"l":84.155,"n":7930,"o":85.16,"t":"2025-02-12T05:00:00Z","v":299878,"vw":84.544807},{"c":85.68,"h":85.84,"l":83.645,"n":9997,"o":85.44,"t":"2025-02-13T05:00:00Z","v":343329,"vw":84.98369},{"c":86,"h":86.412,"l":85.04,"n":6831,"o":85.21,"t":"2025-02-14T05:00:00Z","v":276586,"vw":85.842423},{"c":85.19,"h":86.51,"l":85.14,"n":6821,"o":85.81,"t":"2025-02-18T05:00:00Z","v":273308,"vw":85.539867},{"c":84.88,"h":85.548,"l":84.46,"n":7057,"o":84.46,"t":"2025-02-19T05:00:00Z","v":323098,"vw":85.000555},{"c":84.79,"h":85.11,"l":84,"n":6866,"o":84.56,"t":"2025-02-20T05:00:00Z","v":199239,"vw":84.691058},{"c":84.63,"h":86.03,"l":84.2,"n":7476,"o":85.6,"t":"2025-02-21T05:00:00Z","v":294102,"vw":84.91743},{"c":85.08,"h":85.715,"l":84.47,"n":6808,"o":84.89,"t":"2025-02-24T05:00:00Z","v":249098,"vw":85.157281},{"c":87.36,"h":87.8,"l":85.3133,"n":9013,"o":85.37,"t":"2025-02-25T05:00:00Z","v":382677,"vw":87.233441},{"c":86.12,"h":87.215,"l":85.925,"n":6364,"o":86.87,"t":"2025-02-26T05:00:00Z","v":208382,"vw":86.332073},{"c":83.73,"h":85.965,"l":83.4,"n":10589,"o":85.77,"t":"2025-02-27T05:00:00Z","v":399745,"vw":84.154727},{"c":84.75,"h":84.825,"l":83.12,"n":8887,"o":83.82,"t":"2025-02-28T05:00:00Z","v":445443,"vw":84.482921},{"c":85.25,"h":86.175,"l":84.735,"n":8786,"o":84.95,"t":"2025-03-03T05:00:00Z","v":349292,"vw":85.368658},{"c":84.23,"h":86.53,"l":84.22,"n":7978,"o":85.35,"t":"2025-03-04T05:00:00Z","v":369727,"vw":84.974104},{"c":85.48,"h":85.95,"l":83.95,"n":9322,"o":83.95,"t":"2025-03-05T05:00:00Z","v":409751,"vw":85.366247},{"c":87.09,"h":87.525,"l":84.35,"n":9630,"o":84.76,"t":"2025-03-06T05:00:00Z","v":371510,"vw":86.650557},{"c":89.02,"h":89.65,"l":85.91,"n":11827,"o":86.64,"t":"2025-03-07T05:00:00Z","v":604738,"vw":88.949084},{"c":86.86,"h":90.04,"l":86.07,"n":11633,"o":88.01,"t":"2025-03-10T04:00:00Z","v":535883,"vw":87.638608},{"c":85.09,"h":87.51,"l":85.09,"n":10733,"o":86.98,"t":"2025-03-11T04:00:00Z","v":412127,"vw":85.912038},{"c":82.91,"h":85.11,"l":81.775,"n":10499,"o":84.52,"t":"2025-03-12T04:00:00Z","v":441044,"vw":83.105913},{"c":82.83,"h":83.89,"l":82.275,"n":8545,"o":82.78,"t":"2025-03-13T04:00:00Z","v":262472,"vw":82.867349},{"c":83.69,"h":83.83,"l":82.64,"n":7114,"o":83.1,"t":"2025-03-14T04:00:00Z","v":258095,"vw":83.512101},{"c":84.88,"h":85.39,"l":83.3537,"n":7696,"o":83.51,"t":"2025-03-17T04:00:00Z","v":321552,"vw":84.528374},{"c":83.92,"h":84.785,"l":83.55,"n":6624,"o":84.38,"t":"2025-03-18T04:00:00Z","v":209123,"vw":84.026026},{"c":83.63,"h":84.615,"l":82.99,"n":6419,"o":83.86,"t":"2025-03-19T04:00:00Z","v":219250,"vw":83.638697},{"c":84.36,"h":84.37,"l":83.08,"n":6124,"o":83.08,"t":"2025-03-20T04:00:00Z","v":205044,"vw":84.150606},{"c":84.21,"h":84.89,"l":83.315,"n":7164,"o":83.71,"t":"2025-03-21T04:00:00Z","v":641724,"vw":84.150154},{"c":85.37,"h":85.5,"l":84.375,"n":6015,"o":84.5,"t":"2025-03-24T04:00:00Z","v":274100,"vw":85.305334},{"c":85,"h":86.4,"l":84.35,"n":7246,"o":85.3,"t":"2025-03-25T04:00:00Z","v":306771,"vw":84.978583},{"c":85,"h":86.01,"l":84.08,"n":8378,"o":85.25,"t":"2025-03-26T04:00:00Z","v":297697,"vw":84.960214},{"c":86.04,"h":86.15,"l":85.24,"n":8367,"o":85.31,"t":"2025-03-27T04:00:00Z","v":339720,"vw":85.82768},{"c":85.09,"h":86.39,"l":84.52,"n":8034,"o":86.19,"t":"2025-03-28T04:00:00Z","v":314373,"vw":85.210191},{"c":85.97,"h":86.86,"l":84.31,"n":11096,"o":84.31,"t":"2025-03-31T04:00:00Z","v":563405,"vw":85.981417},{"c":85.73,"h":88.545,"l":85.4242,"n":14460,"o":86.29,"t":"2025-04-01T04:00:00Z","v":730056,"vw":86.934932},{"c":86.03,"h":86.57,"l":84.92,"n":8324,"o":85.06,"t":"2025-04-02T04:00:00Z","v":298869,"vw":85.852243},{"c":84.55,"h":86.98,"l":84.4,"n":10842,"o":84.84,"t":"2025-04-03T04:00:00Z","v":447236,"vw":85.194142},{"c":82.85,"h":84.75,"l":82.2902,"n":14589,"o":83.12,"t":"2025-04-04T04:00:00Z","v":568910,"vw":83.184725},{"c":81.46,"h":83.15,"l":79.3,"n":17147,"o":80.2,"t":"2025-04-07T04:00:00Z","v":781922,"vw":81.132706},{"c":79.83,"h":83.5504,"l":78.63,"n":12406,"o":82.81,"t":"2025-04-08T04:00:00Z","v":418257,"vw":80.666756},{"c":83.19,"h":84.24,"l":77.655,"n":12973,"o":78.88,"t":"2025-04-09T04:00:00Z","v":484062,"vw":81.0674},{"c":80.71,"h":82.01,"l":78.71,"n":13072,"o":81.87,"t":"2025-04-10T04:00:00Z","v":519304,"vw":80.366644},{"c":82.12,"h":82.32,"l":79.98,"n":9688,"o":80.88,"t":"2025-04-11T04:00:00Z","v":358425,"vw":81.217163},{"c":82.12,"h":82.78,"l":81.12,"n":9935,"o":82.78,"t":"2025-04-14T04:00:00Z","v":399853,"vw":82.009726},{"c":80.94,"h":83.0658,"l":80.75,"n":8281,"o":82.29,"t":"2025-04-15T04:00:00Z","v":333826,"vw":81.065267},{"c":79.8,"h":81.52,"l":79.435,"n":7956,"o":81.37,"t":"2025-04-16T04:00:00Z","v":301424,"vw":80.15926},{"c":80.28,"h":80.94,"l":79.66,"n":7859,"o":79.66,"t":"2025-04-17T04:00:00Z","v":293027,"vw":80.222798},{"c":78.57,"h":80.51,"l":78.045,"n":6625,"o":80.12,"t":"2025-04-21T04:00:00Z","v":255055,"vw":78.713771},{"c":80.23,"h":80.23,"l":78.7,"n":7440,"o":79.18,"t":"2025-04-22T04:00:00Z","v":244415,"vw":79.896323},{"c":79.77,"h":82.88,"l":79.58,"n":8833,"o":81,"t":"2025-04-23T04:00:00Z","v":347558,"vw":80.101672},{"c":79.53,"h":80.315,"l":79.3182,"n":9381,"o":79.73,"t":"2025-04-24T04:00:00Z","v":328139,"vw":79.690724},{"c":80.54,"h":80.66,"l":78.35,"n":8150,"o":79.1,"t":"2025-04-25T04:00:00Z","v":271363,"vw":80.043956},{"c":80.95,"h":81.68,"l":80.16,"n":8248,"o":80.73,"t":"2025-04-28T04:00:00Z","v":288150,"vw":80.887598},{"c":81.93,"h":82.44,"l":80.3,"n":7959,"o":80.56,"t":"2025-04-29T04:00:00Z","v":235567,"vw":81.862323},{"c":81.23,"h":82.3,"l":80.52,"n":8537,"o":82.3,"t":"2025-04-30T04:00:00Z","v":345614,"vw":81.19947},{"c":82.23,"h":83.13,"l":79.323,"n":13113,"o":80.78,"t":"2025-05-01T04:00:00Z","v":577085,"vw":82.200369},{"c":84.19,"h":84.9,"l":82.83,"n":8604,"o":82.95,"t":"2025-05-02T04:00:00Z","v":340824,"vw":84.2367},{"c":82.98,"h":84.33,"l":82.8,"n":8189,"o":84.16,"t":"2025-05-05T04:00:00Z","v":317370,"vw":83.382057},{"c":81.03,"h":82.53,"l":80.62,"n":9116,"o":82.53,"t":"2025-05-06T04:00:00Z","v":412521,"vw":81.149021},{"c":81.41,"h":82.29,"l":80.99,"n":12624,"o":81.64,"t":"2025-05-07T04:00:00Z","v":523043,"vw":81.570105},{"c":87.04,"h":87.35,"l":83.555,"n":14176,"o":83.82,"t":"2025-05-08T04:00:00Z","v":669949,"vw":86.601599},{"c":87.3,"h":88,"l":85.69,"n":9580,"o":86.12,"t":"2025-05-09T04:00:00Z","v":405208,"vw":87.138335},{"c":88.04,"h":88.64,"l":86.705,"n":12299,"o":88.39,"t":"2025-05-12T04:00:00Z","v":397951,"vw":87.918164},{"c":86.97,"h":88.185,"l":86.15,"n":11874,"o":87.94,"t":"2025-05-13T04:00:00Z","v":380750,"vw":87.110113},{"c":85.4,"h":86.84,"l":85.4,"n":10465,"o":86.27,"t":"2025-05-14T04:00:00Z","v":402323,"vw":85.7512},{"c":87.11,"h":87.5015,"l":85.58,"n":10052,"o":86.12,"t":"2025-05-15T04:00:00Z","v":382537,"vw":86.741932},{"c":89.09,"h":89.37,"l":87.11,"n":8728,"o":87.11,"t":"2025-05-16T04:00:00Z","v":374117,"vw":88.695102},{"c":88.94,"h":89.175,"l":88.23,"n":8713,"o":88.88,"t":"2025-05-19T04:00:00Z","v":249025,"vw":88.778275},{"c":87.56,"h":89.24,"l":86.92,"n":12197,"o":88.81,"t":"2025-05-20T04:00:00Z","v":595687,"vw":87.82954},{"c":84.42,"h":87.06,"l":84.36,"n":10099,"o":86.97,"t":"2025-05-21T04:00:00Z","v":441579,"vw":84.993505},{"c":85.01,"h":85.4,"l":83.86,"n":10141,"o":84.39,"t":"2025-05-22T04:00:00Z","v":381921,"vw":84.786738},{"c":85.75,"h":86.16,"l":84.33,"n":10972,"o":84.7,"t":"2025-05-23T04:00:00Z","v":341432,"vw":85.689595},{"c":85.88,"h":86.7582,"l":85.76,"n":8456,"o":86.62,"t":"2025-05-27T04:00:00Z","v":296398,"vw":86.093217},{"c":84.35,"h":86.29,"l":84.24,"n":7433,"o":85.88,"t":"2025-05-28T04:00:00Z","v":290686,"vw":84.683119},{"c":84.48,"h":84.91,"l":83.82,"n":7844,"o":84.56,"t":"2025-05-29T04:00:00Z","v":273513,"vw":84.488954},{"c":85.67,"h":86.19,"l":84.15,"n":7249,"o":84.54,"t":"2025-05-30T04:00:00Z","v":330734,"vw":85.508519},{"c":85.49,"h":86.05,"l":84.48,"n":8326,"o":85.34,"t":"2025-06-02T04:00:00Z","v":291284,"vw":85.47445},{"c":84.87,"h":85.81,"l":84.15,"n":7626,"o":85.62,"t":"2025-06-03T04:00:00Z","v":250170,"vw":84.936949},{"c":84.79,"h":85.83,"l":84.51,"n":9607,"o":84.87,"t":"2025-06-04T04:00:00Z","v":369346,"vw":85.027533},{"c":84.62,"h":84.985,"l":84.08,"n":8565,"o":84.79,"t":"2025-06-05T04:00:00Z","v":283545,"vw":84.694863},{"c":85.06,"h":85.5,"l":84.45,"n":6943,"o":85.5,"t":"2025-06-06T04:00:00Z","v":189224,"vw":84.99487},{"c":85.68,"h":85.975,"l":83.97,"n":9019,"o":85.18,"t":"2025-06-09T04:00:00Z","v":240067,"vw":85.500132},{"c":86.64,"h":87.09,"l":85.69,"n":7897,"o":85.92,"t":"2025-06-10T04:00:00Z","v":199361,"vw":86.621937},{"c":85.12,"h":87.12,"l":85.08,"n":7701,"o":86.57,"t":"2025-06-11T04:00:00Z","v":302080,"vw":85.54492},{"c":85.14,"h":85.57,"l":84.6,"n":8385,"o":84.83,"t":"2025-06-12T04:00:00Z","v":278547,"vw":85.038878},{"c":83.97,"h":84.78,"l":83.74,"n":7153,"o":83.94,"t":"2025-06-13T04:00:00Z","v":222224,"vw":84.119887},{"c":83.65,"h":85,"l":83.54,"n":5652,"o":84.15,"t":"2025-06-16T04:00:00Z","v":208581,"vw":83.838133},{"c":83.68,"h":84.25,"l":82.85,"n":8332,"o":83.01,"t":"2025-06-17T04:00:00Z","v":321538,"vw":83.599266},{"c":83.64,"h":84.095,"l":83.28,"n":9180,"o":83.87,"t":"2025-06-18T04:00:00Z","v":362353,"vw":83.595315},{"c":83.44,"h":84.0254,"l":83.0005,"n":7400,"o":83.87,"t":"2025-06-20T04:00:00Z","v":362361,"vw":83.505292},{"c":84.39,"h":84.53,"l":83.235,"n":7453,"o":83.43,"t":"2025-06-23T04:00:00Z","v":294482,"vw":84.162301},{"c":84.67,"h":85.29,"l":83.93,"n":7563,"o":84.8,"t":"2025-06-24T04:00:00Z","v":371482,"vw":84.708685},{"c":81.74,"h":84.695,"l":81.6806,"n":8629,"o":84.22,"t":"2025-06-25T04:00:00Z","v":351110,"vw":82.477769},{"c":81.15,"h":81.805,"l":78.835,"n":12802,"o":81.73,"t":"2025-06-26T04:00:00Z","v":587359,"vw":80.487464},{"c":80.9,"h":81.325,"l":80.05,"n":9088,"o":81.27,"t":"2025-06-27T04:00:00Z","v":855797,"vw":80.803564},{"c":79.85,"h":80.92,"l":79.085,"n":7907,"o":80.91,"t":"2025-06-30T04:00:00Z","v":386979,"vw":79.974021},{"c":80.32,"h":81.65,"l":79.14,"n":11411,"o":79.46,"t":"2025-07-01T04:00:00Z","v":560973,"vw":80.563312},{"c":80.18,"h":80.22,"l":78.86,"n":9738,"o":80.15,"t":"2025-07-02T04:00:00Z","v":562850,"vw":79.797859},{"c":79.98,"h":80.6921,"l":79.795,"n":6080,"o":80.4,"t":"2025-07-03T04:00:00Z","v":243045,"vw":80.123273},{"c":78.92,"h":80.3,"l":78.55,"n":8811,"o":79.94,"t":"2025-07-07T04:00:00Z","v":359188,"vw":79.090718},{"c":78.62,"h":79.58,"l":78.55,"n":9431,"o":78.94,"t":"2025-07-08T04:00:00Z","v":401769,"vw":78.872577},{"c":78.86,"h":79.09,"l":77.85,"n":9665,"o":78.98,"t":"2025-07-09T04:00:00Z","v":417026,"vw":78.550361},{"c":77.54,"h":78.97,"l":77.41,"n":12436,"o":78.54,"t":"2025-07-10T04:00:00Z","v":640050,"vw":77.962299},{"c":76.5,"h":77.67,"l":76.14,"n":10263,"o":77.21,"t":"2025-07-11T04:00:00Z","v":507395,"vw":76.495381},{"c":76.42,"h":77.255,"l":75.11,"n":11844,"o":76.69,"t":"2025-07-14T04:00:00Z","v":629456,"vw":76.216493},{"c":75.15,"h":76.67,"l":74.99,"n":8695,"o":76.31,"t":"2025-07-15T04:00:00Z","v":377599,"vw":75.383535},{"c":75.17,"h":75.49,"l":74.435,"n":8796,"o":75.12,"t":"2025-07-16T04:00:00Z","v":376474,"vw":75.019304},{"c":75.13,"h":75.505,"l":74.505,"n":10628,"o":74.8,"t":"2025-07-17T04:00:00Z","v":565155,"vw":74.988069},{"c":75.77,"h":76.32,"l":74.7466,"n":8429,"o":75.53,"t":"2025-07-18T04:00:00Z","v":419148,"vw":75.735548},{"c":75.56,"h":76.6263,"l":75.54,"n":9232,"o":75.85,"t":"2025-07-21T04:00:00Z","v":425237,"vw":75.857174},{"c":76.41,"h":77.26,"l":75.14,"n":7857,"o":75.81,"t":"2025-07-22T04:00:00Z","v":323427,"vw":76.48916},{"c":76.73,"h":77.3,"l":76.365,"n":6028,"o":76.82,"t":"2025-07-23T04:00:00Z","v":246487,"vw":76.770495},{"c":76.28,"h":77.45,"l":76.24,"n":7108,"o":76.5,"t":"2025-07-24T04:00:00Z","v":269927,"vw":76.579599},{"c":76.88,"h":76.89,"l":75.85,"n":9602,"o":76.26,"t":"2025-07-25T04:00:00Z","v":429530,"vw":76.437904},{"c":76.3,"h":77.0299,"l":76.23,"n":8502,"o":76.87,"t":"2025-07-28T04:00:00Z","v":478487,"vw":76.413889},{"c":74.65,"h":76.665,"l":74.42,"n":8213,"o":76.3,"t":"2025-07-29T04:00:00Z","v":343104,"vw":74.952005},{"c":75.13,"h":75.545,"l":74.13,"n":13086,"o":74.83,"t":"2025-07-30T04:00:00Z","v":525021,"vw":75.013585},{"c":73.95,"h":75.63,"l":73.665,"n":8699,"o":74.48,"t":"2025-07-31T04:00:00Z","v":396961,"vw":74.19188},{"c":73.72,"h":74.025,"l":72.525,"n":12591,"o":73.01,"t":"2025-08-01T04:00:00Z","v":423917,"vw":73.574823},{"c":74.2,"h":74.45,"l":73.77,"n":7651,"o":73.79,"t":"2025-08-04T04:00:00Z","v":394911,"vw":74.183813},{"c":74.04,"h":74.26,"l":73.45,"n":10993,"o":73.98,"t":"2025-08-05T04:00:00Z","v":306250,"vw":73.97039},{"c":75.16,"h":75.31,"l":73.19,"n":9614,"o":73.77,"t":"2025-08-06T04:00:00Z","v":451267,"vw":74.808905},{"c":67.61,"h":72.89,"l":66.49,"n":20476,"o":71,"t":"2025-08-07T04:00:00Z","v":920689,"vw":68.018135},{"c":65.58,"h":67.555,"l":63.78,"n":18037,"o":67.31,"t":"2025-08-08T04:00:00Z","v":785669,"vw":65.373415},{"c":63.89,"h":66.265,"l":63.49,"n":13912,"o":65.6,"t":"2025-08-11T04:00:00Z","v":883975,"vw":64.158951},{"c":65.31,"h":65.73,"l":62.9475,"n":15491,"o":64.04,"t":"2025-08-12T04:00:00Z","v":928032,"vw":65.009566},{"c":66.43,"h":66.57,"l":65.15,"n":12566,"o":65.15,"t":"2025-08-13T04:00:00Z","v":646937,"vw":66.02766},{"c":64.6,"h":66,"l":64.01,"n":13262,"o":66,"t":"2025-08-14T04:00:00Z","v":648215,"vw":64.612066},{"c":64.99,"h":65.85,"l":64.68,"n":13758,"o":64.91,"t":"2025-08-15T04:00:00Z","v":698764,"vw":65.242344},{"c":64.87,"h":65.94,"l":64.5291,"n":12170,"o":64.84,"t":"2025-08-18T04:00:00Z","v":600552,"vw":65.172612},{"c":65.41,"h":65.81,"l":64.48,"n":12297,"o":65.29,"t":"2025-08-19T04:00:00Z","v":603384,"vw":65.074314},{"c":65.05,"h":66.1899,"l":65.05,"n":10645,"o":65.73,"t":"2025-08-20T04:00:00Z","v":657471,"vw":65.408227},{"c":65.45,"h":65.54,"l":64.795,"n":11721,"o":64.81,"t":"2025-08-21T04:00:00Z","v":546401,"vw":65.276198},{"c":66.71,"h":67.14,"l":65.7,"n":12311,"o":66.13,"t":"2025-08-22T04:00:00Z","v":542270,"vw":66.716467},{"c":65.66,"h":66.99,"l":65.295,"n":11084,"o":66.88,"t":"2025-08-25T04:00:00Z","v":467598,"vw":65.713927},{"c":66.41,"h":66.55,"l":65.32,"n":13113,"o":65.6,"t":"2025-08-26T04:00:00Z","v":681529,"vw":66.251105},{"c":66.96,"h":67.2,"l":66.39,"n":10785,"o":66.55,"t":"2025-08-27T04:00:00Z","v":470485,"vw":66.925373},{"c":67.26,"h":67.61,"l":66.33,"n":14287,"o":66.98,"t":"2025-08-28T04:00:00Z","v":676019,"vw":67.277879},{"c":68.04,"h":68.3,"l":67.2103,"n":10328,"o":67.54,"t":"2025-08-29T04:00:00Z","v":473221,"vw":67.96098},{"c":66.5,"h":68.62,"l":65.94,"n":17800,"o":67.63,"t":"2025-09-02T04:00:00Z","v":900103,"vw":66.950906},{"c":66.91,"h":67.705,"l":66.4,"n":14029,"o":66.5,"t":"2025-09-03T04:00:00Z","v":630789,"vw":66.972528},{"c":66.75,"h":67.09,"l":66.28,"n":11902,"o":66.9,"t":"2025-09-04T04:00:00Z","v":510911,"vw":66.675668},{"c":65.05,"h":67.16,"l":64.89,"n":14631,"o":66.47,"t":"2025-09-05T04:00:00Z","v":693219,"vw":65.745647},{"c":65.79,"h":65.83,"l":63.75,"n":15824,"o":64.81,"t":"2025-09-08T04:00:00Z","v":730024,"vw":65.240203},{"c":66.01,"h":66.04,"l":64.69,"n":9986,"o":65.68,"t":"2025-09-09T04:00:00Z","v":362421,"vw":65.763156},{"c":65.04,"h":65.975,"l":64.38,"n":12090,"o":65.55,"t":"2025-09-10T04:00:00Z","v":560706,"vw":65.004531},{"c":65.02,"h":65.61,"l":64.83,"n":13223,"o":65.08,"t":"2025-09-11T04:00:00Z","v":577717,"vw":65.18286},{"c":63.25,"h":65,"l":63.24,"n":12021,"o":64.85,"t":"2025-09-12T04:00:00Z","v":560980,"vw":63.661362},{"c":62.97,"h":63.705,"l":61.93,"n":16173,"o":63.3,"t":"2025-09-15T04:00:00Z","v":805660,"vw":62.712951},{"c":63.2,"h":63.29,"l":62.76,"n":13006,"o":62.82,"t":"2025-09-16T04:00:00Z","v":634458,"vw":63.079911},{"c":63.82,"h":64.28,"l":63.23,"n":12022,"o":63.59,"t":"2025-09-17T04:00:00Z","v":562432,"vw":63.772294},{"c":64.1,"h":65.1615,"l":63.74,"n":12436,"o":63.84,"t":"2025-09-18T04:00:00Z","v":510009,"vw":64.453847},{"c":63.1,"h":64.79,"l":62.92,"n":13287,"o":64.37,"t":"2025-09-19T04:00:00Z","v":1033476,"vw":63.487574},{"c":63.6,"h":63.73,"l":62.64,"n":10405,"o":63.08,"t":"2025-09-22T04:00:00Z","v":520327,"vw":63.418867},{"c":62.98,"h":63.95,"l":62.6,"n":9775,"o":63.5,"t":"2025-09-23T04:00:00Z","v":327035,"vw":63.014867},{"c":63.25,"h":64.735,"l":63.01,"n":9044,"o":63.98,"t":"2025-09-24T04:00:00Z","v":418214,"vw":63.354208},{"c":62.72,"h":63.74,"l":62.19,"n":12257,"o":63.39,"t":"2025-09-25T04:00:00Z","v":561395,"vw":62.675864},{"c":62.97,"h":63.18,"l":62.19,"n":13609,"o":62.74,"t":"2025-09-26T04:00:00Z","v":641601,"vw":62.719416},{"c":61.95,"h":63.04,"l":61.78,"n":10400,"o":62.96,"t":"2025-09-29T04:00:00Z","v":473395,"vw":62.277243},{"c":62.4,"h":62.545,"l":61.275,"n":10913,"o":61.83,"t":"2025-09-30T04:00:00Z","v":505843,"vw":62.170466},{"c":63.36,"h":63.61,"l":62.56,"n":11771,"o":62.72,"t":"2025-10-01T04:00:00Z","v":394717,"vw":63.244387},{"c":62.84,"h":63.45,"l":62.5001,"n":9272,"o":62.95,"t":"2025-10-02T04:00:00Z","v":287605,"vw":62.873188},{"c":63.96,"h":64.31,"l":62.67,"n":9682,"o":62.84,"t":"2025-10-03T04:00:00Z","v":476080,"vw":63.828156},{"c":63.19,"h":64.105,"l":62.8501,"n":10738,"o":63.72,"t":"2025-10-06T04:00:00Z","v":351303,"vw":63.368993},{"c":62.87,"h":63.58,"l":62.671,"n":9102,"o":63,"t":"2025-10-07T04:00:00Z","v":291205,"vw":63.043233},{"c":63.29,"h":63.355,"l":62.36,"n":9229,"o":63.01,"t":"2025-10-08T04:00:00Z","v":378943,"vw":63.075064},{"c":62.79,"h":63.56,"l":62.215,"n":9758,"o":63.35,"t":"2025-10-09T04:00:00Z","v":365019,"vw":62.686893},{"c":61,"h":63.21,"l":60.77,"n":9982,"o":62.76,"t":"2025-10-10T04:00:00Z","v":365158,"vw":61.256626},{"c":61.84,"h":61.94,"l":60.1501,"n":7899,"o":60.86,"t":"2025-10-13T04:00:00Z","v":351957,"vw":61.553311},{"c":61.86,"h":62.1181,"l":61.125,"n":10045,"o":61.71,"t":"2025-10-14T04:00:00Z","v":333746,"vw":61.771821},{"c":60.93,"h":62.31,"l":60.86,"n":9737,"o":61.74,"t":"2025-10-15T04:00:00Z","v":574783,"vw":61.242408},{"c":61.81,"h":62.39,"l":60.68,"n":11502,"o":60.93,"t":"2025-10-16T04:00:00Z","v":566427,"vw":61.919448},{"c":62.09,"h":62.52,"l":61.44,"n":7668,"o":61.54,"t":"2025-10-17T04:00:00Z","v":325022,"vw":62.089907},{"c":62.18,"h":62.78,"l":61.73,"n":7462,"o":62.39,"t":"2025-10-20T04:00:00Z","v":331258,"vw":62.170376},{"c":62.49,"h":62.9025,"l":61.705,"n":8175,"o":61.78,"t":"2025-10-21T04:00:00Z","v":359853,"vw":62.572448},{"c":63.36,"h":63.56,"l":62.275,"n":8797,"o":62.54,"t":"2025-10-22T04:00:00Z","v":407050,"vw":63.064165},{"c":62.59,"h":63.21,"l":62.2818,"n":7912,"o":63.02,"t":"2025-10-23T04:00:00Z","v":320342,"vw":62.620848},{"c":62.23,"h":62.97,"l":61.985,"n":5927,"o":62.75,"t":"2025-10-24T04:00:00Z","v":264039,"vw":62.225936},{"c":62.41,"h":62.845,"l":61.62,"n":7453,"o":61.98,"t":"2025-10-27T04:00:00Z","v":283159,"vw":62.366927},{"c":62.03,"h":62.49,"l":61.51,"n":8402,"o":62.11,"t":"2025-10-28T04:00:00Z","v":332752,"vw":62.066436},{"c":60.71,"h":62.23,"l":60.31,"n":8766,"o":61.62,"t":"2025-10-29T04:00:00Z","v":312476,"vw":61.12137},{"c":60.27,"h":61.32,"l":60.2,"n":11179,"o":60.72,"t":"2025-10-30T04:00:00Z","v":458437,"vw":60.458631},{"c":60.6,"h":60.95,"l":59.62,"n":7241,"o":60,"t":"2025-10-31T04:00:00Z","v":430362,"vw":60.615519},{"c":60.58,"h":60.86,"l":59.64,"n":11772,"o":60.64,"t":"2025-11-03T05:00:00Z","v":487376,"vw":60.446689},{"c":60.53,"h":60.71,"l":59.73,"n":12208,"o":60.55,"t":"2025-11-04T05:00:00Z","v":473871,"vw":60.396078},{"c":59.83,"h":60.455,"l":59.51,"n":14137,"o":60.18,"t":"2025-11-05T05:00:00Z","v":527651,"vw":59.969359},{"c":61.36,"h":61.88,"l":59.58,"n":12429,"o":61.09,"t":"2025-11-06T05:00:00Z","v":498627,"vw":61.127708},{"c":59.95,"h":62.3,"l":59.69,"n":14094,"o":61.28,"t":"2025-11-07T05:00:00Z","v":578048,"vw":60.406329},{"c":60.46,"h":60.92,"l":59.18,"n":12198,"o":59.83,"t":"2025-11-10T05:00:00Z","v":561169,"vw":60.247738},{"c":60.58,"h":61.86,"l":60.4925,"n":9810,"o":60.91,"t":"2025-11-11T05:00:00Z","v":389270,"vw":60.944706},{"c":60.51,"h":61.64,"l":60.33,"n":11107,"o":60.55,"t":"2025-11-12T05:00:00Z","v":479994,"vw":60.803906},{"c":59.99,"h":61.11,"l":59.3,"n":9935,"o":60.09,"t":"2025-11-13T05:00:00Z","v":433502,"vw":60.131387},{"c":60.01,"h":60.235,"l":58.5001,"n":9562,"o":60.23,"t":"2025-11-14T05:00:00Z","v":424684,"vw":59.791591},{"c":58.98,"h":60.095,"l":58.92,"n":10944,"o":59.76,"t":"2025-11-17T05:00:00Z","v":388254,"vw":59.297176},{"c":59.18,"h":59.69,"l":58.58,"n":9534,"o":59.04,"t":"2025-11-18T05:00:00Z","v":312659,"vw":59.36477},{"c":58.49,"h":59.47,"l":58.03,"n":10503,"o":59.14,"t":"2025-11-19T05:00:00Z","v":333597,"vw":58.557154},{"c":59.17,"h":59.47,"l":58.18,"n":9862,"o":58.36,"t":"2025-11-20T05:00:00Z","v":372592,"vw":59.021739},{"c":59.42,"h":60.35,"l":58.725,"n":10472,"o":59.43,"t":"2025-11-21T05:00:00Z","v":395197,"vw":59.701885},{"c":57.47,"h":59.54,"l":57.42,"n":13145,"o":59.2,"t":"2025-11-24T05:00:00Z","v":686769,"vw":58.104737},{"c":59.01,"h":59.5,"l":57.25,"n":12009,"o":57.79,"t":"2025-11-25T05:00:00Z","v":416149,"vw":59.053076},{"c":59.58,"h":59.99,"l":58.58,"n":10823,"o":58.58,"t":"2025-11-26T05:00:00Z","v":606406,"vw":59.609478},{"c":59.55,"h":60,"l":59.01,"n":6784,"o":59.01,"t":"2025-11-28T05:00:00Z","v":301920,"vw":59.633086},{"c":59.93,"h":60.81,"l":59.42,"n":12152,"o":59.42,"t":"2025-12-01T05:00:00Z","v":652353,"vw":60.21398},{"c":59.69,"h":60.29,"l":58.6095,"n":11651,"o":60,"t":"2025-12-02T05:00:00Z","v":611329,"vw":59.581818},{"c":60.28,"h":60.65,"l":59.7501,"n":9899,"o":59.91,"t":"2025-12-03T05:00:00Z","v":426027,"vw":60.242056},{"c":60.06,"h":60.48,"l":59.19,"n":9227,"o":59.97,"t":"2025-12-04T05:00:00Z","v":385968,"vw":59.985518},{"c":60.82,"h":61.69,"l":59.48,"n":10170,"o":59.95,"t":"2025-12-05T05:00:00Z","v":481013,"vw":61.078945},{"c":60.31,"h":61.58,"l":60.19,"n":11359,"o":60.79,"t":"2025-12-08T05:00:00Z","v":518387,"vw":60.533262},{"c":59.94,"h":61.2458,"l":59.52,"n":11176,"o":60.04,"t":"2025-12-09T05:00:00Z","v":391106,"vw":59.912477},{"c":61.36,"h":61.54,"l":59.814,"n":10411,"o":60.29,"t":"2025-12-10T05:00:00Z","v":416465,"vw":61.227419},{"c":60.86,"h":62.14,"l":60.535,"n":9761,"o":62.01,"t":"2025-12-11T05:00:00Z","v":354142,"vw":61.074313},{"c":61.44,"h":61.5685,"l":60.555,"n":9649,"o":60.9,"t":"2025-12-12T05:00:00Z","v":325812,"vw":61.360341},{"c":61.86,"h":62.4025,"l":61.215,"n":12417,"o":61.69,"t":"2025-12-15T05:00:00Z","v":488900,"vw":61.737249},{"c":61.6,"h":62.11,"l":60.5,"n":9260,"o":61.96,"t":"2025-12-16T05:00:00Z","v":400524,"vw":61.648832},{"c":62.32,"h":62.92,"l":61.4,"n":10239,"o":61.63,"t":"2025-12-17T05:00:00Z","v":412247,"vw":62.405988},{"c":61.94,"h":62.3306,"l":60.98,"n":9481,"o":62.13,"t":"2025-12-18T05:00:00Z","v":410070,"vw":61.734768},{"c":61.74,"h":62.34,"l":61.22,"n":8635,"o":61.44,"t":"2025-12-19T05:00:00Z","v":1326321,"vw":61.78475},{"c":62.68,"h":62.96,"l":61.415,"n":7865,"o":61.59,"t":"2025-12-22T05:00:00Z","v":319492,"vw":62.539489},{"c":62.31,"h":63.03,"l":62.24,"n":7266,"o":62.75,"t":"2025-12-23T05:00:00Z","v":340159,"vw":62.564874},{"c":62.42,"h":62.73,"l":62.1583,"n":3793,"o":62.39,"t":"2025-12-24T05:00:00Z","v":155035,"vw":62.377651},{"c":62.83,"h":63.1699,"l":61.72,"n":6390,"o":62.36,"t":"2025-12-26T05:00:00Z","v":326987,"vw":62.526862},{"c":63.71,"h":63.9087,"l":62.785,"n":8580,"o":63.09,"t":"2025-12-29T05:00:00Z","v":365621,"vw":63.537297},{"c":62.25,"h":63.55,"l":61.99,"n":7250,"o":63.41,"t":"2025-12-30T05:00:00Z","v":353588,"vw":62.562577},{"c":61.69,"h":62.3975,"l":61.335,"n":5805,"o":61.94,"t":"2025-12-31T05:00:00Z","v":264010,"vw":61.695316},{"c":61.22,"h":61.9549,"l":60.17,"n":7266,"o":61.5,"t":"2026-01-02T05:00:00Z","v":275238,"vw":61.237505},{"c":62.47,"h":63.4799,"l":60.89,"n":9436,"o":60.89,"t":"2026-01-05T05:00:00Z","v":477242,"vw":62.549823},{"c":62.76,"h":63.48,"l":62.165,"n":7209,"o":62.18,"t":"2026-01-06T05:00:00Z","v":265872,"vw":62.686833},{"c":62.73,"h":63.42,"l":61.86,"n":6417,"o":63.09,"t":"2026-01-07T05:00:00Z","v":241095,"vw":62.586512},{"c":63.96,"h":64.5,"l":62.42,"n":6888,"o":62.42,"t":"2026-01-08T05:00:00Z","v":286141,"vw":63.997348},{"c":64.17,"h":64.63,"l":62.89,"n":7081,"o":64,"t":"2026-01-09T05:00:00Z","v":255301,"vw":63.936759},{"c":65.3,"h":66.245,"l":64.47,"n":10805,"o":64.69,"t":"2026-01-12T05:00:00Z","v":432665,"vw":65.613942},{"c":64.7,"h":65.9,"l":64.095,"n":8082,"o":65.09,"t":"2026-01-13T05:00:00Z","v":258776,"vw":64.730937},{"c":64.79,"h":65.52,"l":64.365,"n":7396,"o":64.67,"t":"2026-01-14T05:00:00Z","v":273592,"vw":64.769628},{"c":65.61,"h":65.99,"l":64.34,"n":8843,"o":64.7,"t":"2026-01-15T05:00:00Z","v":338064,"vw":65.469552},{"c":65.12,"h":66.09,"l":64.51,"n":8151,"o":65.66,"t":"2026-01-16T05:00:00Z","v":354561,"vw":65.182742},{"c":64.77,"h":66.21,"l":63.97,"n":8198,"o":64.92,"t":"2026-01-20T05:00:00Z","v":415808,"vw":65.09246},{"c":67,"h":67.12,"l":64.6075,"n":10853,"o":65.14,"t":"2026-01-21T05:00:00Z","v":633594,"vw":66.409109},{"c":67.73,"h":68.28,"l":66.76,"n":10116,"o":66.88,"t":"2026-01-22T05:00:00Z","v":402516,"vw":67.734656},{"c":65.8,"h":67.715,"l":65.6475,"n":8891,"o":67.56,"t":"2026-01-23T05:00:00Z","v":408592,"vw":66.124925},{"c":65.66,"h":66.14,"l":65.05,"n":6867,"o":65.8,"t":"2026-01-26T05:00:00Z","v":360838,"vw":65.651378},{"c":63.9,"h":65.51,"l":63.2,"n":6694,"o":65.2,"t":"2026-01-27T05:00:00Z","v":315924,"vw":63.977161},{"c":63.15,"h":64.12,"l":63.11,"n":8336,"o":63.92,"t":"2026-01-28T05:00:00Z","v":321181,"vw":63.424527},{"c":63.9,"h":64.2585,"l":62.73,"n":7934,"o":63.05,"t":"2026-01-29T05:00:00Z","v":378283,"vw":63.706084},{"c":64.47,"h":64.95,"l":63.35,"n":8966,"o":63.96,"t":"2026-01-30T05:00:00Z","v":406667,"vw":64.373903},{"c":65.44,"h":66.01,"l":63.97,"n":9179,"o":64.15,"t":"2026-02-02T05:00:00Z","v":365103,"vw":65.358866},{"c":64.43,"h":65.63,"l":64,"n":10881,"o":64.42,"t":"2026-02-03T05:00:00Z","v":507176,"vw":64.787891},{"c":67.03,"h":67.99,"l":64.01,"n":14202,"o":64.01,"t":"2026-02-04T05:00:00Z","v":649592,"vw":66.919608},{"c":65.55,"h":68.62,"l":63.69,"n":13762,"o":64.09,"t":"2026-02-05T05:00:00Z","v":633258,"vw":66.520399},{"c":66.33,"h":66.84,"l":65.02,"n":11026,"o":65.66,"t":"2026-02-06T05:00:00Z","v":422278,"vw":66.160949},{"c":65.35,"h":66.85,"l":64.655,"n":8102,"o":66.34,"t":"2026-02-09T05:00:00Z","v":364134,"vw":65.321039},{"c":66.11,"h":66.65,"l":64.98,"n":8399,"o":65.41,"t":"2026-02-10T05:00:00Z","v":454168,"vw":66.104635},{"c":65.97,"h":66.805,"l":64.97,"n":7392,"o":66.01,"t":"2026-02-11T05:00:00Z","v":348444,"vw":65.835321},{"c":66.96,"h":67.28,"l":65.34,"n":9229,"o":66.16,"t":"2026-02-12T05:00:00Z","v":370739,"vw":66.725392},{"c":66.79,"h":67.74,"l":66.3,"n":7814,"o":67.08,"t":"2026-02-13T05:00:00Z","v":289361,"vw":66.847404},{"c":66.27,"h":67.37,"l":66.19,"n":7902,"o":67.02,"t":"2026-02-17T05:00:00Z","v":362229,"vw":66.486596},{"c":66.52,"h":66.86,"l":65.7,"n":8166,"o":65.93,"t":"2026-02-18T05:00:00Z","v":308424,"vw":66.467045},{"c":69.01,"h":69.33,"l":66.3901,"n":10764,"o":66.6,"t":"2026-02-19T05:00:00Z","v":557298,"vw":68.119219},{"c":69.58,"h":70.13,"l":68.52,"n":10022,"o":68.99,"t":"2026-02-20T05:00:00Z","v":344656,"vw":69.493366},{"c":69.67,"h":70.72,"l":69.43,"n":14573,"o":69.43,"t":"2026-02-23T05:00:00Z","v":598478,"vw":69.950868},{"c":68.79,"h":71.07,"l":68.78,"n":12221,"o":70.12,"t":"2026-02-24T05:00:00Z","v":687195,"vw":69.512357},{"c":69.38,"h":69.52,"l":67.91,"n":8200,"o":69.35,"t":"2026-02-25T05:00:00Z","v":434333,"vw":68.794533},{"c":70.21,"h":70.635,"l":69.7,"n":10135,"o":69.97,"t":"2026-02-26T05:00:00Z","v":448647,"vw":70.258295},{"c":69.3,"h":70.02,"l":68.33,"n":9361,"o":69.59,"t":"2026-02-27T05:00:00Z","v":441632,"vw":69.329517},{"c":68.53,"h":69.26,"l":67.91,"n":6879,"o":68.51,"t":"2026-03-02T05:00:00Z","v":258057,"vw":68.592059},{"c":69,"h":69.37,"l":66.54,"n":10885,"o":67.61,"t":"2026-03-03T05:00:00Z","v":530653,"vw":68.61363},{"c":69.07,"h":69.51,"l":67.46,"n":10675,"o":69.13,"t":"2026-03-04T05:00:00Z","v":525189,"vw":69.024055},{"c":67.93,"h":68.97,"l":67.235,"n":9387,"o":68.27,"t":"2026-03-05T05:00:00Z","v":396293,"vw":67.944686},{"c":67.19,"h":68.58,"l":66,"n":9165,"o":67.38,"t":"2026-03-06T05:00:00Z","v":405289,"vw":66.883163},{"c":66.2,"h":67,"l":64.88,"n":8956,"o":66.71,"t":"2026-03-09T04:00:00Z","v":390991,"vw":65.966624},{"c":65.4,"h":66.805,"l":65.19,"n":9859,"o":65.62,"t":"2026-03-10T04:00:00Z","v":282345,"vw":65.708951},{"c":64.81,"h":65.6,"l":64.4,"n":8411,"o":65.08,"t":"2026-03-11T04:00:00Z","v":306827,"vw":64.893669},{"c":61.9,"h":64.6999,"l":61.87,"n":9421,"o":64.12,"t":"2026-03-12T04:00:00Z","v":427967,"vw":62.933884},{"c":61.45,"h":62.565,"l":61.16,"n":8553,"o":62.37,"t":"2026-03-13T04:00:00Z","v":360800,"vw":61.473869},{"c":60.91,"h":62.13,"l":60.91,"n":7387,"o":61.74,"t":"2026-03-16T04:00:00Z","v":338723,"vw":61.333785},{"c":62.3,"h":63.12,"l":61.21,"n":10860,"o":61.33,"t":"2026-03-17T04:00:00Z","v":498338,"vw":62.255551},{"c":60.75,"h":62.67,"l":60.73,"n":9214,"o":61.84,"t":"2026-03-18T04:00:00Z","v":396663,"vw":61.023844},{"c":60.06,"h":61.36,"l":60.05,"n":9109,"o":60.8,"t":"2026-03-19T04:00:00Z","v":315501,"vw":60.329349},{"c":60.99,"h":64.475,"l":59.99,"n":13687,"o":61.95,"t":"2026-03-20T04:00:00Z","v":1494708,"vw":61.211318},{"c":62.78,"h":63.2,"l":61.56,"n":11377,"o":62.62,"t":"2026-03-23T04:00:00Z","v":524327,"vw":62.770414},{"c":62,"h":63.18,"l":61.24,"n":8798,"o":62.48,"t":"2026-03-24T04:00:00Z","v":517307,"vw":62.154702},{"c":61.13,"h":63.02,"l":60.445,"n":9074,"o":62.75,"t":"2026-03-25T04:00:00Z","v":326799,"vw":61.13007},{"c":60.38,"h":61.7,"l":60.28,"n":10667,"o":60.87,"t":"2026-03-26T04:00:00Z","v":430111,"vw":60.630995},{"c":59.22,"h":60.69,"l":58.89,"n":10669,"o":60.19,"t":"2026-03-27T04:00:00Z","v":490333,"vw":59.558991},{"c":58.51,"h":59.95,"l":58.44,"n":12723,"o":59.36,"t":"2026-03-30T04:00:00Z","v":592036,"vw":58.825022},{"c":59.27,"h":59.46,"l":58.32,"n":11461,"o":58.77,"t":"2026-03-31T04:00:00Z","v":434106,"vw":59.060098},{"c":57.68,"h":60.35,"l":57.43,"n":10485,"o":59.37,"t":"2026-04-01T04:00:00Z","v":538553,"vw":58.218339},{"c":52.48,"h":57.34,"l":51.2801,"n":24421,"o":56.94,"t":"2026-04-02T04:00:00Z","v":1594997,"vw":53.584274},{"c":55.13,"h":55.31,"l":51.24,"n":19517,"o":51.74,"t":"2026-04-06T04:00:00Z","v":925714,"vw":54.668833},{"c":55.62,"h":56.2,"l":54.16,"n":12739,"o":54.9,"t":"2026-04-07T04:00:00Z","v":703905,"vw":55.628365},{"c":55.56,"h":57.05,"l":54.75,"n":13560,"o":56.8,"t":"2026-04-08T04:00:00Z","v":696248,"vw":55.617829},{"c":56.76,"h":57,"l":54.93,"n":12010,"o":54.93,"t":"2026-04-09T04:00:00Z","v":586341,"vw":56.420308},{"c":56.55,"h":57,"l":56.28,"n":8452,"o":57,"t":"2026-04-10T04:00:00Z","v":340544,"vw":56.588787},{"c":56.84,"h":57.12,"l":55.7854,"n":10730,"o":56.07,"t":"2026-04-13T04:00:00Z","v":464072,"vw":56.759216},{"c":56.66,"h":57.05,"l":56.2,"n":9519,"o":56.62,"t":"2026-04-14T04:00:00Z","v":439461,"vw":56.560939},{"c":57.57,"h":57.65,"l":56.0701,"n":6754,"o":56.73,"t":"2026-04-15T04:00:00Z","v":323205,"vw":57.231891},{"c":57.05,"h":57.86,"l":56.72,"n":9853,"o":57.53,"t":"2026-04-16T04:00:00Z","v":363652,"vw":57.229024},{"c":58.13,"h":58.81,"l":57.35,"n":7388,"o":57.69,"t":"2026-04-17T04:00:00Z","v":331861,"vw":58.097335},{"c":58.68,"h":58.82,"l":57.32,"n":8354,"o":57.87,"t":"2026-04-20T04:00:00Z","v":283865,"vw":58.55835},{"c":57.52,"h":59.29,"l":57.24,"n":7686,"o":58.62,"t":"2026-04-21T04:00:00Z","v":278494,"vw":58.027311},{"c":57.21,"h":57.47,"l":56.96,"n":8071,"o":57.47,"t":"2026-04-22T04:00:00Z","v":324940,"vw":57.158632},{"c":57.77,"h":57.83,"l":55.22,"n":12877,"o":57.41,"t":"2026-04-23T04:00:00Z","v":710548,"vw":56.77926},{"c":58.94,"h":59.05,"l":56.62,"n":9267,"o":57.56,"t":"2026-04-24T04:00:00Z","v":362415,"vw":58.717822},{"c":58.3,"h":60.29,"l":57.765,"n":11841,"o":59.06,"t":"2026-04-27T04:00:00Z","v":582782,"vw":58.793207},{"c":58.75,"h":59.15,"l":57.9,"n":10315,"o":59.01,"t":"2026-04-28T04:00:00Z","v":459292,"vw":58.618029},{"c":56.02,"h":58.935,"l":54.7,"n":8722,"o":58.44,"t":"2026-04-29T04:00:00Z","v":435355,"vw":56.424648},{"c":56.32,"h":56.81,"l":54.9301,"n":13599,"o":55.75,"t":"2026-04-30T04:00:00Z","v":672751,"vw":56.223391},{"c":55.09,"h":56.83,"l":54.88,"n":15542,"o":56.83,"t":"2026-05-01T04:00:00Z","v":712634,"vw":55.61174},{"c":55.31,"h":55.72,"l":54.2901,"n":11927,"o":54.68,"t":"2026-05-04T04:00:00Z","v":576485,"vw":55.125105},{"c":55.75,"h":56.593,"l":55.165,"n":12024,"o":55.32,"t":"2026-05-05T04:00:00Z","v":550097,"vw":55.743103},{"c":54.31,"h":56.4119,"l":53.095,"n":10928,"o":56.02,"t":"2026-05-06T04:00:00Z","v":519199,"vw":54.159973},{"c":54.59,"h":55.135,"l":53.64,"n":15213,"o":54.36,"t":"2026-05-07T04:00:00Z","v":700256,"vw":54.552981},{"c":52.54,"h":54.765,"l":51.79,"n":14974,"o":54.12,"t":"2026-05-08T04:00:00Z","v":741627,"vw":52.806426},{"c":50.65,"h":52.34,"l":49.28,"n":16544,"o":52.28,"t":"2026-05-11T04:00:00Z","v":869123,"vw":50.320303},{"c":50.41,"h":51.345,"l":50.3,"n":15856,"o":51.24,"t":"2026-05-12T04:00:00Z","v":733011,"vw":50.667426},{"c":51.81,"h":52.05,"l":49.61,"n":16058,"o":49.87,"t":"2026-05-13T04:00:00Z","v":750592,"vw":51.387942},{"c":45.93,"h":48.06,"l":42.62,"n":31914,"o":48.06,"t":"2026-05-14T04:00:00Z","v":2468310,"vw":45.567649},{"c":46.75,"h":48.41,"l":46.035,"n":29629,"o":46.39,"t":"2026-05-15T04:00:00Z","v":2000510,"vw":47.080159},{"c":46.6,"h":48.49,"l":46.38,"n":14919,"o":47.09,"t":"2026-05-18T04:00:00Z","v":862451,"vw":46.840999},{"c":46.44,"h":47.875,"l":45.57,"n":14194,"o":46.46,"t":"2026-05-19T04:00:00Z","v":860079,"vw":46.353024},{"c":47.19,"h":47.83,"l":45.71,"n":14601,"o":46.13,"t":"2026-05-20T04:00:00Z","v":613842,"vw":47.155498},{"c":48.23,"h":48.46,"l":46.4,"n":12883,"o":46.71,"t":"2026-05-21T04:00:00Z","v":606150,"vw":47.755804},{"c":48,"h":48.42,"l":47.18,"n":13213,"o":48.19,"t":"2026-05-22T04:00:00Z","v":947434,"vw":47.746404},{"c":48.02,"h":48.59,"l":47.49,"n":16954,"o":47.6,"t":"2026-05-26T04:00:00Z","v":933108,"vw":48.136727},{"c":48.27,"h":49.205,"l":47.765,"n":13203,"o":48.23,"t":"2026-05-27T04:00:00Z","v":566176,"vw":48.235253},{"c":48.47,"h":48.84,"l":47.59,"n":11242,"o":47.99,"t":"2026-05-28T04:00:00Z","v":486259,"vw":48.508423},{"c":47.53,"h":48.82,"l":47.22,"n":12287,"o":48.32,"t":"2026-05-29T04:00:00Z","v":720142,"vw":47.705676},{"c":45.95,"h":47.38,"l":44.505,"n":15129,"o":47.01,"t":"2026-06-01T04:00:00Z","v":820866,"vw":45.548649},{"c":45.83,"h":46.29,"l":44.75,"n":14677,"o":45.46,"t":"2026-06-02T04:00:00Z","v":662420,"vw":45.647307},{"c":45.44,"h":45.75,"l":44.81,"n":12716,"o":45.54,"t":"2026-06-03T04:00:00Z","v":619677,"vw":45.342527},{"c":45.44,"h":47.1399,"l":44.89,"n":11589,"o":46.66,"t":"2026-06-04T04:00:00Z","v":552473,"vw":45.610656},{"c":47.18,"h":47.57,"l":46.23,"n":11910,"o":46.23,"t":"2026-06-05T04:00:00Z","v":507445,"vw":47.066174},{"c":47.72,"h":47.76,"l":46.86,"n":10741,"o":47.2,"t":"2026-06-08T04:00:00Z","v":665162,"vw":47.539625},{"c":48.66,"h":49.81,"l":47.92,"n":14409,"o":47.92,"t":"2026-06-09T04:00:00Z","v":772680,"vw":48.989137},{"c":49.13,"h":49.54,"l":48.48,"n":10219,"o":49.12,"t":"2026-06-10T04:00:00Z","v":586745,"vw":49.021339},{"c":47.57,"h":49.48,"l":47.055,"n":11079,"o":49.23,"t":"2026-06-11T04:00:00Z","v":571084,"vw":47.731023},{"c":47.82,"h":48.135,"l":46.98,"n":10662,"o":47.63,"t":"2026-06-12T04:00:00Z","v":543214,"vw":47.674917},{"c":46.67,"h":49.5,"l":46.66,"n":11724,"o":47.63,"t":"2026-06-15T04:00:00Z","v":726154,"vw":47.229838},{"c":47.5,"h":47.58,"l":46.14,"n":13080,"o":46.79,"t":"2026-06-16T04:00:00Z","v":642114,"vw":47.183456},{"c":46.14,"h":48.02,"l":45.55,"n":15181,"o":47.32,"t":"2026-06-17T04:00:00Z","v":939113,"vw":46.476769},{"c":46.97,"h":47.31,"l":45.64,"n":13739,"o":46.02,"t":"2026-06-18T04:00:00Z","v":1270364,"vw":46.847818},{"c":45.46,"h":46.83,"l":45.22,"n":15363,"o":46.52,"t":"2026-06-22T04:00:00Z","v":1008289,"vw":45.703232},{"c":46.05,"h":46.39,"l":45.225,"n":11499,"o":46.16,"t":"2026-06-23T04:00:00Z","v":724405,"vw":46.076416},{"c":47.32,"h":47.92,"l":45.8,"n":12705,"o":46.43,"t":"2026-06-24T04:00:00Z","v":618938,"vw":47.3167},{"c":47.18,"h":48.335,"l":46.32,"n":10339,"o":46.96,"t":"2026-06-25T04:00:00Z","v":415132,"vw":47.223489},{"c":49.41,"h":49.69,"l":46.885,"n":14336,"o":47.2,"t":"2026-06-26T04:00:00Z","v":1952394,"vw":49.250583},{"c":48.03,"h":49.17,"l":47.66,"n":13406,"o":48.87,"t":"2026-06-29T04:00:00Z","v":835631,"vw":48.082358},{"c":47.27,"h":48.02,"l":47.2,"n":11798,"o":48.02,"t":"2026-06-30T04:00:00Z","v":726200,"vw":47.489326},{"c":48.16,"h":48.46,"l":47.32,"n":10951,"o":48.09,"t":"2026-07-01T04:00:00Z","v":538157,"vw":48.076561},{"c":49.42,"h":49.56,"l":47.9875,"n":13501,"o":48.81,"t":"2026-07-02T04:00:00Z","v":561951,"vw":48.983829},{"c":48.86,"h":49.25,"l":47.87,"n":10670,"o":49.06,"t":"2026-07-06T04:00:00Z","v":442737,"vw":48.767627},{"c":50.42,"h":50.47,"l":48.595,"n":13801,"o":50.33,"t":"2026-07-07T04:00:00Z","v":610022,"vw":50.070927},{"c":48.29,"h":50.06,"l":48.26,"n":9837,"o":50.06,"t":"2026-07-08T04:00:00Z","v":479606,"vw":48.592438},{"c":48.48,"h":49.03,"l":47.46,"n":10732,"o":47.61,"t":"2026-07-09T04:00:00Z","v":439483,"vw":48.313555},{"c":48.9,"h":49.33,"l":48.493,"n":8937,"o":48.76,"t":"2026-07-10T04:00:00Z","v":347102,"vw":48.975383},{"c":48.83,"h":49.95,"l":48.72,"n":11472,"o":49.31,"t":"2026-07-13T04:00:00Z","v":414655,"vw":49.05531},{"c":47.19,"h":48.24,"l":47.03,"n":10356,"o":48.22,"t":"2026-07-14T04:00:00Z","v":412064,"vw":47.443055},{"c":48.36,"h":48.525,"l":46.97,"n":9076,"o":47.2,"t":"2026-07-15T04:00:00Z","v":397322,"vw":48.192244},{"c":50.6,"h":50.81,"l":48.74,"n":9137,"o":48.74,"t":"2026-07-16T04:00:00Z","v":437921,"vw":50.342219},{"c":49.92,"h":51.57,"l":48.88,"n":11920,"o":50.51,"t":"2026-07-17T04:00:00Z","v":443147,"vw":50.256375},{"c":50.41,"h":50.93,"l":48.71,"n":17457,"o":49.85,"t":"2026-07-20T04:00:00Z","v":772755,"vw":50.458343},{"c":49.03,"h":51.06,"l":48.31,"n":13086,"o":49.51,"t":"2026-07-21T04:00:00Z","v":704168,"vw":49.202453},{"c":49.02,"h":49.82,"l":48.6,"n":9732,"o":49.7,"t":"2026-07-22T04:00:00Z","v":362574,"vw":49.160315},{"c":48.94,"h":49.55,"l":48.25,"n":12028,"o":48.89,"t":"2026-07-23T04:00:00Z","v":542948,"vw":48.856756},{"c":49.66,"h":50.39,"l":48.92,"n":9758,"o":49.36,"t":"2026-07-24T04:00:00Z","v":350498,"vw":49.739695},{"c":50.4,"h":51.28,"l":49.58,"n":9967,"o":50.36,"t":"2026-07-27T04:00:00Z","v":435863,"vw":50.640368},{"c":51.72,"h":52.53,"l":50.185,"n":12275,"o":51.34,"t":"2026-07-28T04:00:00Z","v":439558,"vw":51.764068},{"c":52.19,"h":52.49,"l":51.2,"n":10831,"o":51.2,"t":"2026-07-29T04:00:00Z","v":386316,"vw":52.055585},{"c":49.95,"h":51.09,"l":49.78,"n":13070,"o":51.09,"t":"2026-07-30T04:00:00Z","v":392338,"vw":50.181227},{"c":50.22,"h":50.4609,"l":49.03,"n":11461,"o":49.46,"t":"2026-07-31T04:00:00Z","v":392288,"vw":50.027193},{"c":51.92,"h":52.6604,"l":51.13,"n":17050,"o":51.2,"t":"2026-08-03T04:00:00Z","v":826772,"vw":51.806147},{"c":52,"h":52.78,"l":50.59,"n":15958,"o":50.95,"t":"2026-08-04T04:00:00Z","v":1069165,"vw":51.88984},{"c":52.98,"h":53.215,"l":51.43,"n":14192,"o":52.49,"t":"2026-08-05T04:00:00Z","v":608781,"vw":52.682493},{"c":54.43,"h":55.99,"l":52.05,"n":19921,"o":55.4,"t":"2026-08-06T04:00:00Z","v":837662,"vw":53.590561},{"c":54.85,"h":55.45,"l":54.145,"n":14252,"o":54.95,"t":"2026-08-07T04:00:00Z","v":597767,"vw":54.990301},{"c":53,"h":54.87,"l":52.635,"n":14240,"o":54.31,"t":"2026-08-10T04:00:00Z","v":625233,"vw":53.162212},{"c":53.6,"h":53.75,"l":52.3854,"n":10977,"o":52.87,"t":"2026-08-11T04:00:00Z","v":516033,"vw":53.442443},{"c":52.27,"h":54.72,"l":52.25,"n":18258,"o":54.5,"t":"2026-08-12T04:00:00Z","v":645613,"vw":52.91328},{"c":51.32,"h":52.895,"l":50.7,"n":14720,"o":52.77,"t":"2026-08-13T04:00:00Z","v":643193,"vw":51.404905},{"c":51.38,"h":52,"l":50.355,"n":14859,"o":51.07,"t":"2026-08-14T04:00:00Z","v":483382,"vw":51.451074},{"c":50.04,"h":51.1,"l":49.73,"n":16992,"o":51,"t":"2026-08-17T04:00:00Z","v":576505,"vw":50.171824},{"c":50.57,"h":51.27,"l":50.51,"n":12151,"o":51,"t":"2026-08-18T04:00:00Z","v":487932,"vw":50.703407},{"c":51.68,"h":52.445,"l":50.95,"n":10528,"o":50.95,"t":"2026-08-19T04:00:00Z","v":382715,"vw":51.865359},{"c":50.52,"h":51.35,"l":50.4158,"n":9192,"o":51.3,"t":"2026-08-20T04:00:00Z","v":336834,"vw":50.686132},{"c":51.31,"h":51.37,"l":49.91,"n":9099,"o":50.48,"t":"2026-08-21T04:00:00Z","v":389725,"vw":51.065859},{"c":52.02,"h":53.11,"l":51.125,"n":10147,"o":51.44,"t":"2026-08-24T04:00:00Z","v":575453,"vw":52.310791},{"c":51.45,"h":52.055,"l":51.17,"n":9316,"o":51.8,"t":"2026-08-25T04:00:00Z","v":368330,"vw":51.450151},{"c":52.15,"h":52.55,"l":50.99,"n":9275,"o":51.34,"t":"2026-08-26T04:00:00Z","v":362671,"vw":52.06078},{"c":51.21,"h":51.845,"l":51.1,"n":7424,"o":51.11,"t":"2026-08-27T04:00:00Z","v":303695,"vw":51.310586},{"c":52.47,"h":52.54,"l":51.22,"n":7646,"o":51.5,"t":"2026-08-28T04:00:00Z","v":299498,"vw":52.298471},{"c":51.78,"h":52.455,"l":51.08,"n":9623,"o":51.97,"t":"2026-08-31T04:00:00Z","v":472313,"vw":51.979608},{"c":52.64,"h":53.57,"l":52.28,"n":14045,"o":52.5,"t":"2026-09-01T04:00:00Z","v":590436,"vw":52.791046},{"c":52.83,"h":53.95,"l":52.7326,"n":11469,"o":52.88,"t":"2026-09-02T04:00:00Z","v":439040,"vw":53.17316},{"c":52.56,"h":53.83,"l":51.86,"n":10702,"o":53.45,"t":"2026-09-03T04:00:00Z","v":447596,"vw":52.510756},{"c":52.26,"h":52.58,"l":51.8,"n":9291,"o":51.8,"t":"2026-09-04T04:00:00Z","v":341430,"vw":52.219741},{"c":49.79,"h":51.67,"l":49.73,"n":11096,"o":51.67,"t":"2026-09-08T04:00:00Z","v":417397,"vw":50.175477},{"c":48.7,"h":49.87,"l":48.17,"n":10539,"o":49.53,"t":"2026-09-09T04:00:00Z","v":474400,"vw":48.691152},{"c":47.34,"h":49.51,"l":47.29,"n":11781,"o":49.37,"t":"2026-09-10T04:00:00Z","v":512920,"vw":47.738791},{"c":46.95,"h":47.75,"l":46.4834,"n":10611,"o":47.68,"t":"2026-09-11T04:00:00Z","v":495072,"vw":47.021672},{"c":47.62,"h":48.42,"l":47.17,"n":11839,"o":47.91,"t":"2026-09-14T04:00:00Z","v":579601,"vw":47.627618},{"c":46.68,"h":48.25,"l":46.38,"n":14371,"o":47.22,"t":"2026-09-15T04:00:00Z","v":767157,"vw":46.984262},{"c":46.86,"h":47.685,"l":46.49,"n":11300,"o":46.83,"t":"2026-09-16T04:00:00Z","v":536600,"vw":46.958832},{"c":46.47,"h":47.485,"l":45.9,"n":11978,"o":47.2,"t":"2026-09-17T04:00:00Z","v":502885,"vw":46.51945},{"c":44.97,"h":46.395,"l":44.88,"n":12314,"o":46.29,"t":"2026-09-18T04:00:00Z","v":2019782,"vw":45.148503},{"c":46.8,"h":47,"l":44.46,"n":15768,"o":45.01,"t":"2026-09-21T04:00:00Z","v":657962,"vw":46.518004},{"c":47.73,"h":47.8,"l":47.02,"n":12563,"o":47.55,"t":"2026-09-22T04:00:00Z","v":617809,"vw":47.48546},{"c":45.92,"h":47.455,"l":45.91,"n":12045,"o":47.45,"t":"2026-09-23T04:00:00Z","v":504017,"vw":46.286278},{"c":45.65,"h":46.49,"l":45.3,"n":13635,"o":46.12,"t":"2026-09-24T04:00:00Z","v":624740,"vw":45.749051},{"c":46.61,"h":46.72,"l":44.97,"n":12878,"o":45.34,"t":"2026-09-25T04:00:00Z","v":466734,"vw":46.345833},{"c":46.93,"h":47.33,"l":46.2434,"n":12617,"o":46.25,"t":"2026-09-28T04:00:00Z","v":649345,"vw":46.91231},{"c":46.74,"h":46.85,"l":46.04,"n":10846,"o":46.73,"t":"2026-09-29T04:00:00Z","v":566716,"vw":46.557417},{"c":45.87,"h":46.69,"l":45.85,"n":10492,"o":46.69,"t":"2026-09-30T04:00:00Z","v":583511,"vw":46.041718},{"c":44.77,"h":46.13,"l":44.64,"n":11995,"o":45.76,"t":"2026-10-01T04:00:00Z","v":730150,"vw":45.209643},{"c":45.26,"h":45.7486,"l":44.6,"n":10747,"o":44.88,"t":"2026-10-02T04:00:00Z","v":543327,"vw":45.31522},{"c":45.6,"h":45.875,"l":44.77,"n":11288,"o":45.11,"t":"2026-10-05T04:00:00Z","v":604418,"vw":45.554778},{"c":46.44,"h":46.61,"l":45.58,"n":8765,"o":45.9,"t":"2026-10-06T04:00:00Z","v":660945,"vw":46.209759},{"c":47.57,"h":47.72,"l":46.34,"n":10655,"o":46.57,"t":"2026-10-07T04:00:00Z","v":460854,"vw":47.309709},{"c":47.87,"h":47.94,"l":46.74,"n":10617,"o":47.62,"t":"2026-10-08T04:00:00Z","v":558530,"vw":47.670952},{"c":48.23,"h":48.73,"l":47.48,"n":8104,"o":47.8,"t":"2026-10-09T04:00:00Z","v":323724,"vw":48.31106},{"c":49,"h":49.41,"l":47.8,"n":9499,"o":48.52,"t":"2026-10-12T04:00:00Z","v":416386,"vw":48.957236},{"c":48.5,"h":49.78,"l":48.45,"n":8720,"o":49.52,"t":"2026-10-13T04:00:00Z","v":494741,"vw":48.895201},{"c":48.4,"h":49.15,"l":47.85,"n":11847,"o":48.7,"t":"2026-10-14T04:00:00Z","v":683988,"vw":48.376337},{"c":49.2,"h":50.84,"l":48.83,"n":9397,"o":49.41,"t":"2026-10-15T04:00:00Z","v":533950,"vw":49.36231},{"c":49.92,"h":50.27,"l":49.2815,"n":11234,"o":49.48,"t":"2026-10-16T04:00:00Z","v":580676,"vw":49.875996},{"c":49.71,"h":50.5899,"l":49.41,"n":13014,"o":49.68,"t":"2026-10-19T04:00:00Z","v":682161,"vw":49.806897},{"c":49.36,"h":50.37,"l":48.99,"n":10260,"o":50.35,"t":"2026-10-20T04:00:00Z","v":536753,"vw":49.365095},{"c":47.92,"h":48.84,"l":47.495,"n":11120,"o":48.77,"t":"2026-10-21T04:00:00Z","v":424322,"vw":48.035566},{"c":49.46,"h":49.635,"l":47.5,"n":13344,"o":48.49,"t":"2026-10-22T04:00:00Z","v":660926,"vw":49.225982}],"volatilityBars":[{"c":47.16,"h":47.74,"l":47.1,"n":68,"o":47.55,"t":"2026-09-22T13:30:00Z","v":7933,"vw":47.534552},{"c":47.73,"h":47.73,"l":47.1,"n":218,"o":47.1,"t":"2026-09-22T13:45:00Z","v":9403,"vw":47.414209},{"c":47.49,"h":47.73,"l":47.43,"n":105,"o":47.7,"t":"2026-09-22T14:00:00Z","v":4621,"vw":47.621663},{"c":47.24,"h":47.54,"l":47.24,"n":154,"o":47.54,"t":"2026-09-22T14:15:00Z","v":4532,"vw":47.30259},{"c":47.34,"h":47.38,"l":47.06,"n":278,"o":47.06,"t":"2026-09-22T14:30:00Z","v":9100,"vw":47.288213},{"c":47.4,"h":47.45,"l":47.368,"n":105,"o":47.368,"t":"2026-09-22T14:45:00Z","v":2008,"vw":47.4015},{"c":47.36,"h":47.38,"l":47.26,"n":223,"o":47.37,"t":"2026-09-22T15:00:00Z","v":5846,"vw":47.32897},{"c":47.56,"h":47.58,"l":47.4,"n":212,"o":47.4,"t":"2026-09-22T15:15:00Z","v":5219,"vw":47.481376},{"c":47.295,"h":47.52,"l":47.245,"n":199,"o":47.52,"t":"2026-09-22T15:30:00Z","v":5245,"vw":47.310802},{"c":47.275,"h":47.29,"l":47.21,"n":229,"o":47.25,"t":"2026-09-22T15:45:00Z","v":9325,"vw":47.243948},{"c":47.365,"h":47.365,"l":47.22,"n":367,"o":47.275,"t":"2026-09-22T16:00:00Z","v":11803,"vw":47.253767},{"c":47.235,"h":47.42,"l":47.17,"n":523,"o":47.39,"t":"2026-09-22T16:15:00Z","v":24088,"vw":47.288741},{"c":47.17,"h":47.29,"l":47.12,"n":398,"o":47.22,"t":"2026-09-22T16:30:00Z","v":18799,"vw":47.230274},{"c":47.425,"h":47.4687,"l":47.17,"n":637,"o":47.17,"t":"2026-09-22T16:45:00Z","v":39551,"vw":47.299182},{"c":47.44,"h":47.485,"l":47.425,"n":227,"o":47.425,"t":"2026-09-22T17:00:00Z","v":5681,"vw":47.458248},{"c":47.15,"h":47.38,"l":47.15,"n":327,"o":47.38,"t":"2026-09-22T17:15:00Z","v":14910,"vw":47.272222},{"c":47.11,"h":47.24,"l":47.07,"n":524,"o":47.15,"t":"2026-09-22T17:30:00Z","v":35145,"vw":47.132314},{"c":47.44,"h":47.46,"l":47.08,"n":443,"o":47.08,"t":"2026-09-22T17:45:00Z","v":20459,"vw":47.20392},{"c":47.41,"h":47.54,"l":47.41,"n":182,"o":47.465,"t":"2026-09-22T18:00:00Z","v":4528,"vw":47.474635},{"c":47.27,"h":47.46,"l":47.27,"n":243,"o":47.46,"t":"2026-09-22T18:15:00Z","v":5071,"vw":47.362177},{"c":47.05,"h":47.25,"l":47.02,"n":450,"o":47.25,"t":"2026-09-22T18:30:00Z","v":13523,"vw":47.107678},{"c":47.31,"h":47.37,"l":47.05,"n":402,"o":47.05,"t":"2026-09-22T18:45:00Z","v":11301,"vw":47.239921},{"c":47.36,"h":47.47,"l":47.27,"n":570,"o":47.32,"t":"2026-09-22T19:00:00Z","v":24600,"vw":47.360856},{"c":47.495,"h":47.545,"l":47.35,"n":582,"o":47.36,"t":"2026-09-22T19:15:00Z","v":34766,"vw":47.449189},{"c":47.6,"h":47.665,"l":47.43,"n":982,"o":47.515,"t":"2026-09-22T19:30:00Z","v":36006,"vw":47.534491},{"c":47.73,"h":47.8,"l":47.53,"n":1946,"o":47.63,"t":"2026-09-22T19:45:00Z","v":94969,"vw":47.665745},{"c":47.73,"h":47.73,"l":47.73,"n":33,"o":47.73,"t":"2026-09-22T20:00:00Z","v":139827,"vw":47.73},{"c":48.2,"h":50.01,"l":48.05,"n":33,"o":50.01,"t":"2026-09-23T08:15:00Z","v":1388,"vw":48.508045},{"c":47.4,"h":47.4,"l":47.4,"n":8,"o":47.4,"t":"2026-09-23T08:30:00Z","v":163,"vw":47.4},{"c":48,"h":48,"l":48,"n":6,"o":48,"t":"2026-09-23T08:45:00Z","v":119,"vw":48},{"c":47.9,"h":48.32,"l":47.9,"n":33,"o":48.32,"t":"2026-09-23T09:30:00Z","v":772,"vw":48.215},{"c":47.8,"h":47.8,"l":47.8,"n":5,"o":47.8,"t":"2026-09-23T10:15:00Z","v":115,"vw":47.8},{"c":47.86,"h":47.86,"l":47.86,"n":3,"o":47.86,"t":"2026-09-23T11:30:00Z","v":589,"vw":47.86},{"c":47.06,"h":47.455,"l":46.9517,"n":141,"o":47.45,"t":"2026-09-23T13:30:00Z","v":6725,"vw":47.378991},{"c":46.71,"h":47.3925,"l":46.59,"n":246,"o":47.3925,"t":"2026-09-23T13:45:00Z","v":12844,"vw":46.898178},{"c":46.825,"h":46.94,"l":46.365,"n":210,"o":46.56,"t":"2026-09-23T14:00:00Z","v":9057,"vw":46.605104},{"c":46.715,"h":46.97,"l":46.7,"n":244,"o":46.845,"t":"2026-09-23T14:15:00Z","v":7679,"vw":46.8769},{"c":46.695,"h":47.05,"l":46.695,"n":292,"o":46.82,"t":"2026-09-23T14:30:00Z","v":18894,"vw":46.879444},{"c":46.77,"h":46.89,"l":46.63,"n":89,"o":46.765,"t":"2026-09-23T14:45:00Z","v":4743,"vw":46.767762},{"c":46.99,"h":46.99,"l":46.64,"n":388,"o":46.785,"t":"2026-09-23T15:00:00Z","v":13808,"vw":46.788358},{"c":46.84,"h":47.09,"l":46.82,"n":159,"o":46.99,"t":"2026-09-23T15:15:00Z","v":4146,"vw":46.971699},{"c":46.88,"h":46.93,"l":46.79,"n":150,"o":46.85,"t":"2026-09-23T15:30:00Z","v":4844,"vw":46.890143},{"c":47.045,"h":47.045,"l":46.885,"n":129,"o":46.885,"t":"2026-09-23T15:45:00Z","v":3888,"vw":46.966064},{"c":46.9001,"h":46.99,"l":46.9001,"n":140,"o":46.99,"t":"2026-09-23T16:00:00Z","v":2802,"vw":46.95601},{"c":46.97,"h":46.97,"l":46.815,"n":224,"o":46.9,"t":"2026-09-23T16:15:00Z","v":7589,"vw":46.886469},{"c":46.78,"h":46.88,"l":46.75,"n":238,"o":46.88,"t":"2026-09-23T16:30:00Z","v":7308,"vw":46.816341},{"c":46.95,"h":46.95,"l":46.76,"n":234,"o":46.76,"t":"2026-09-23T16:45:00Z","v":5852,"vw":46.821545},{"c":46.815,"h":46.885,"l":46.8,"n":159,"o":46.885,"t":"2026-09-23T17:00:00Z","v":3838,"vw":46.829304},{"c":46.71,"h":46.815,"l":46.62,"n":261,"o":46.815,"t":"2026-09-23T17:15:00Z","v":11786,"vw":46.75138},{"c":46.62,"h":46.74,"l":46.49,"n":410,"o":46.74,"t":"2026-09-23T17:30:00Z","v":16474,"vw":46.577142},{"c":46.58,"h":46.72,"l":46.54,"n":376,"o":46.625,"t":"2026-09-23T17:45:00Z","v":12546,"vw":46.632751},{"c":46.505,"h":46.59,"l":46.44,"n":356,"o":46.55,"t":"2026-09-23T18:00:00Z","v":10138,"vw":46.512505},{"c":46.36,"h":46.54,"l":46.36,"n":393,"o":46.53,"t":"2026-09-23T18:15:00Z","v":13273,"vw":46.476525},{"c":46.24,"h":46.45,"l":46.15,"n":522,"o":46.43,"t":"2026-09-23T18:30:00Z","v":14305,"vw":46.355962},{"c":46.28,"h":46.3,"l":46.17,"n":428,"o":46.195,"t":"2026-09-23T18:45:00Z","v":15388,"vw":46.234275},{"c":46.25,"h":46.35,"l":46.18,"n":567,"o":46.32,"t":"2026-09-23T19:00:00Z","v":16519,"vw":46.259143},{"c":46.15,"h":46.285,"l":46.12,"n":538,"o":46.285,"t":"2026-09-23T19:15:00Z","v":17643,"vw":46.215789},{"c":46.08,"h":46.22,"l":46.08,"n":741,"o":46.12,"t":"2026-09-23T19:30:00Z","v":25196,"vw":46.143671},{"c":45.92,"h":46.21,"l":45.91,"n":1986,"o":46.08,"t":"2026-09-23T19:45:00Z","v":101050,"vw":46.025204},{"c":45.92,"h":45.97,"l":45.92,"n":34,"o":45.97,"t":"2026-09-23T20:00:00Z","v":108667,"vw":45.920176},{"c":46.1,"h":46.1,"l":46.1,"n":26,"o":46.1,"t":"2026-09-24T08:00:00Z","v":207,"vw":46.1},{"c":46.1,"h":46.1,"l":45.92,"n":39,"o":45.92,"t":"2026-09-24T08:45:00Z","v":704,"vw":46.025339},{"c":46.065,"h":46.37,"l":46.04,"n":86,"o":46.12,"t":"2026-09-24T13:30:00Z","v":7004,"vw":46.149394},{"c":46.06,"h":46.22,"l":46.022,"n":18,"o":46.022,"t":"2026-09-24T13:45:00Z","v":558,"vw":46.076503},{"c":46.28,"h":46.49,"l":46.09,"n":275,"o":46.225,"t":"2026-09-24T14:00:00Z","v":15545,"vw":46.371483},{"c":46.135,"h":46.26,"l":46.12,"n":63,"o":46.24,"t":"2026-09-24T14:15:00Z","v":1417,"vw":46.194445},{"c":46.04,"h":46.14,"l":45.98,"n":358,"o":46.12,"t":"2026-09-24T14:30:00Z","v":22205,"vw":46.080009},{"c":45.81,"h":46.14,"l":45.8,"n":373,"o":46.095,"t":"2026-09-24T14:45:00Z","v":19408,"vw":45.963239},{"c":45.67,"h":45.75,"l":45.67,"n":49,"o":45.74,"t":"2026-09-24T15:00:00Z","v":1973,"vw":45.743077},{"c":45.31,"h":45.69,"l":45.3,"n":484,"o":45.685,"t":"2026-09-24T15:15:00Z","v":28423,"vw":45.487422},{"c":45.35,"h":45.5025,"l":45.3,"n":264,"o":45.34,"t":"2026-09-24T15:30:00Z","v":8351,"vw":45.409469},{"c":45.55,"h":45.55,"l":45.36,"n":348,"o":45.38,"t":"2026-09-24T15:45:00Z","v":13646,"vw":45.463989},{"c":45.69,"h":45.9,"l":45.46,"n":573,"o":45.51,"t":"2026-09-24T16:00:00Z","v":26737,"vw":45.644017},{"c":45.71,"h":45.915,"l":45.65,"n":958,"o":45.71,"t":"2026-09-24T16:15:00Z","v":49703,"vw":45.793599},{"c":45.9,"h":46.005,"l":45.65,"n":356,"o":45.65,"t":"2026-09-24T16:30:00Z","v":14298,"vw":45.872932},{"c":45.9809,"h":46.06,"l":45.97,"n":382,"o":46,"t":"2026-09-24T16:45:00Z","v":11990,"vw":45.992065},{"c":45.695,"h":45.91,"l":45.695,"n":308,"o":45.91,"t":"2026-09-24T17:00:00Z","v":11454,"vw":45.811208},{"c":45.69,"h":45.83,"l":45.685,"n":476,"o":45.73,"t":"2026-09-24T17:15:00Z","v":24979,"vw":45.77087},{"c":45.74,"h":45.78,"l":45.65,"n":287,"o":45.72,"t":"2026-09-24T17:30:00Z","v":6977,"vw":45.729094},{"c":45.68,"h":45.785,"l":45.68,"n":361,"o":45.73,"t":"2026-09-24T17:45:00Z","v":8833,"vw":45.747616},{"c":45.62,"h":45.695,"l":45.5,"n":400,"o":45.67,"t":"2026-09-24T18:00:00Z","v":11506,"vw":45.64108},{"c":45.84,"h":45.84,"l":45.63,"n":267,"o":45.63,"t":"2026-09-24T18:15:00Z","v":7044,"vw":45.721744},{"c":45.87,"h":45.87,"l":45.7,"n":296,"o":45.84,"t":"2026-09-24T18:30:00Z","v":8484,"vw":45.756251},{"c":45.7,"h":45.85,"l":45.68,"n":372,"o":45.85,"t":"2026-09-24T18:45:00Z","v":8817,"vw":45.738413},{"c":45.67,"h":45.76,"l":45.63,"n":707,"o":45.66,"t":"2026-09-24T19:00:00Z","v":25245,"vw":45.679921},{"c":45.63,"h":45.7199,"l":45.59,"n":488,"o":45.67,"t":"2026-09-24T19:15:00Z","v":11835,"vw":45.634232},{"c":45.63,"h":45.68,"l":45.62,"n":844,"o":45.67,"t":"2026-09-24T19:30:00Z","v":28587,"vw":45.655603},{"c":45.68,"h":45.855,"l":45.58,"n":2303,"o":45.655,"t":"2026-09-24T19:45:00Z","v":99622,"vw":45.721241},{"c":45.65,"h":45.65,"l":45.65,"n":17,"o":45.65,"t":"2026-09-24T20:00:00Z","v":102590,"vw":45.65},{"c":45.65,"h":45.65,"l":45.65,"n":1,"o":45.65,"t":"2026-09-24T21:00:00Z","v":4947,"vw":45.65},{"c":45.95,"h":45.95,"l":45.95,"n":10,"o":45.95,"t":"2026-09-25T12:00:00Z","v":309,"vw":45.95},{"c":45.16,"h":45.4,"l":45.16,"n":81,"o":45.34,"t":"2026-09-25T13:30:00Z","v":6968,"vw":45.333416},{"c":45.19,"h":45.19,"l":44.97,"n":135,"o":45.09,"t":"2026-09-25T13:45:00Z","v":2876,"vw":45.061687},{"c":45.28,"h":45.315,"l":45.13,"n":179,"o":45.205,"t":"2026-09-25T14:00:00Z","v":4668,"vw":45.210308},{"c":45.36,"h":45.425,"l":45.34,"n":147,"o":45.36,"t":"2026-09-25T14:15:00Z","v":4370,"vw":45.366538},{"c":45.44,"h":45.51,"l":45.345,"n":192,"o":45.345,"t":"2026-09-25T14:30:00Z","v":6399,"vw":45.410756},{"c":45.595,"h":45.595,"l":45.4,"n":244,"o":45.4,"t":"2026-09-25T14:45:00Z","v":8586,"vw":45.467286},{"c":45.66,"h":45.715,"l":45.55,"n":304,"o":45.63,"t":"2026-09-25T15:00:00Z","v":8028,"vw":45.619807},{"c":45.86,"h":45.92,"l":45.69,"n":205,"o":45.7,"t":"2026-09-25T15:15:00Z","v":4224,"vw":45.816304},{"c":45.67,"h":45.92,"l":45.65,"n":317,"o":45.86,"t":"2026-09-25T15:30:00Z","v":8538,"vw":45.7875},{"c":45.81,"h":45.835,"l":45.7,"n":208,"o":45.7,"t":"2026-09-25T15:45:00Z","v":5306,"vw":45.762677},{"c":46.0172,"h":46.03,"l":45.85,"n":326,"o":45.85,"t":"2026-09-25T16:00:00Z","v":8318,"vw":45.945221},{"c":46.11,"h":46.11,"l":46.01,"n":146,"o":46.04,"t":"2026-09-25T16:15:00Z","v":2954,"vw":46.054807},{"c":46.365,"h":46.365,"l":46.07,"n":396,"o":46.14,"t":"2026-09-25T16:30:00Z","v":13776,"vw":46.178093},{"c":46.43,"h":46.72,"l":46.365,"n":359,"o":46.365,"t":"2026-09-25T16:45:00Z","v":15972,"vw":46.51951},{"c":46.435,"h":46.5,"l":46.4098,"n":179,"o":46.47,"t":"2026-09-25T17:00:00Z","v":4350,"vw":46.454859},{"c":46.35,"h":46.475,"l":46.34,"n":332,"o":46.4001,"t":"2026-09-25T17:15:00Z","v":9880,"vw":46.414362},{"c":46.33,"h":46.39,"l":46.3,"n":221,"o":46.39,"t":"2026-09-25T17:30:00Z","v":7212,"vw":46.331702},{"c":46.3501,"h":46.39,"l":46.3,"n":229,"o":46.33,"t":"2026-09-25T17:45:00Z","v":5875,"vw":46.341185},{"c":46.51,"h":46.53,"l":46.3601,"n":494,"o":46.42,"t":"2026-09-25T18:00:00Z","v":13233,"vw":46.453466},{"c":46.375,"h":46.55,"l":46.34,"n":430,"o":46.55,"t":"2026-09-25T18:15:00Z","v":13125,"vw":46.429496},{"c":46.35,"h":46.525,"l":46.35,"n":463,"o":46.41,"t":"2026-09-25T18:30:00Z","v":11161,"vw":46.445544},{"c":46.43,"h":46.44,"l":46.31,"n":437,"o":46.31,"t":"2026-09-25T18:45:00Z","v":11832,"vw":46.38195},{"c":46.32,"h":46.43,"l":46.29,"n":493,"o":46.43,"t":"2026-09-25T19:00:00Z","v":12486,"vw":46.35453},{"c":46.295,"h":46.3,"l":46.23,"n":584,"o":46.3,"t":"2026-09-25T19:15:00Z","v":11295,"vw":46.274808},{"c":46.41,"h":46.41,"l":46.21,"n":800,"o":46.31,"t":"2026-09-25T19:30:00Z","v":26395,"vw":46.272387},{"c":46.6,"h":46.64,"l":46.33,"n":2266,"o":46.43,"t":"2026-09-25T19:45:00Z","v":88820,"vw":46.469686},{"c":46.61,"h":46.61,"l":46.61,"n":20,"o":46.61,"t":"2026-09-25T20:00:00Z","v":103828,"vw":46.61},{"c":46.61,"h":46.61,"l":46.61,"n":2,"o":46.61,"t":"2026-09-25T20:30:00Z","v":19788,"vw":46.61},{"c":46.7,"h":46.7,"l":46.7,"n":15,"o":46.7,"t":"2026-09-28T08:00:00Z","v":201,"vw":46.7},{"c":46.785,"h":46.87,"l":46.2434,"n":137,"o":46.25,"t":"2026-09-28T13:30:00Z","v":11274,"vw":46.457414},{"c":46.6815,"h":46.77,"l":46.2879,"n":156,"o":46.5,"t":"2026-09-28T13:45:00Z","v":5250,"vw":46.56499},{"c":47.01,"h":47.12,"l":46.73,"n":241,"o":46.8,"t":"2026-09-28T14:00:00Z","v":6875,"vw":46.92552},{"c":47.06,"h":47.06,"l":46.71,"n":793,"o":46.975,"t":"2026-09-28T14:15:00Z","v":45288,"vw":46.874822},{"c":47.035,"h":47.07,"l":46.88,"n":373,"o":47.06,"t":"2026-09-28T14:30:00Z","v":15213,"vw":46.948931},{"c":46.8,"h":47.04,"l":46.56,"n":728,"o":47.04,"t":"2026-09-28T14:45:00Z","v":78465,"vw":46.911031},{"c":46.59,"h":46.85,"l":46.55,"n":281,"o":46.85,"t":"2026-09-28T15:00:00Z","v":7179,"vw":46.698574},{"c":46.54,"h":46.75,"l":46.5,"n":363,"o":46.61,"t":"2026-09-28T15:15:00Z","v":19493,"vw":46.629893},{"c":46.61,"h":46.63,"l":46.48,"n":154,"o":46.485,"t":"2026-09-28T15:30:00Z","v":2814,"vw":46.527658},{"c":46.5,"h":46.61,"l":46.42,"n":297,"o":46.57,"t":"2026-09-28T15:45:00Z","v":12241,"vw":46.536359},{"c":46.575,"h":46.66,"l":46.55,"n":197,"o":46.58,"t":"2026-09-28T16:00:00Z","v":7855,"vw":46.610072},{"c":46.99,"h":47.1,"l":46.575,"n":479,"o":46.575,"t":"2026-09-28T16:15:00Z","v":18493,"vw":46.826454},{"c":46.84,"h":46.95,"l":46.72,"n":224,"o":46.95,"t":"2026-09-28T16:30:00Z","v":5856,"vw":46.837971},{"c":47.035,"h":47.11,"l":46.76,"n":378,"o":46.76,"t":"2026-09-28T16:45:00Z","v":12310,"vw":46.978179},{"c":47.19,"h":47.275,"l":46.93,"n":290,"o":47.055,"t":"2026-09-28T17:00:00Z","v":8829,"vw":47.039851},{"c":46.97,"h":47.18,"l":46.97,"n":161,"o":47.1,"t":"2026-09-28T17:15:00Z","v":2887,"vw":47.059084},{"c":46.84,"h":47.175,"l":46.84,"n":491,"o":47.02,"t":"2026-09-28T17:30:00Z","v":26581,"vw":47.041591},{"c":46.985,"h":46.985,"l":46.77,"n":248,"o":46.84,"t":"2026-09-28T17:45:00Z","v":8768,"vw":46.889868},{"c":46.805,"h":46.945,"l":46.65,"n":295,"o":46.945,"t":"2026-09-28T18:00:00Z","v":10183,"vw":46.817421},{"c":46.75,"h":46.795,"l":46.67,"n":356,"o":46.795,"t":"2026-09-28T18:15:00Z","v":10239,"vw":46.719278},{"c":46.98,"h":47.02,"l":46.76,"n":469,"o":46.76,"t":"2026-09-28T18:30:00Z","v":11571,"vw":46.905015},{"c":46.975,"h":47.02,"l":46.9208,"n":239,"o":47,"t":"2026-09-28T18:45:00Z","v":8924,"vw":46.966882},{"c":47.07,"h":47.1,"l":46.9,"n":423,"o":46.975,"t":"2026-09-28T19:00:00Z","v":14500,"vw":47.019462},{"c":47.305,"h":47.33,"l":47.06,"n":486,"o":47.07,"t":"2026-09-28T19:15:00Z","v":15821,"vw":47.185473},{"c":47.27,"h":47.305,"l":47.1675,"n":752,"o":47.305,"t":"2026-09-28T19:30:00Z","v":27632,"vw":47.244254},{"c":46.94,"h":47.27,"l":46.93,"n":1630,"o":47.25,"t":"2026-09-28T19:45:00Z","v":66227,"vw":47.049897},{"c":46.93,"h":46.93,"l":46.93,"n":24,"o":46.93,"t":"2026-09-28T20:00:00Z","v":113983,"vw":46.93},{"c":46.93,"h":46.93,"l":46.93,"n":1,"o":46.93,"t":"2026-09-28T20:15:00Z","v":49470,"vw":46.93},{"c":46.72,"h":46.83,"l":46.385,"n":68,"o":46.73,"t":"2026-09-29T13:30:00Z","v":13348,"vw":46.761698},{"c":46.49,"h":46.85,"l":46.49,"n":105,"o":46.8,"t":"2026-09-29T13:45:00Z","v":4257,"vw":46.722439},{"c":46.505,"h":46.505,"l":46.15,"n":61,"o":46.49,"t":"2026-09-29T14:00:00Z","v":1841,"vw":46.457438},{"c":46.42,"h":46.65,"l":46.2101,"n":206,"o":46.53,"t":"2026-09-29T14:15:00Z","v":7606,"vw":46.493199},{"c":46.48,"h":46.48,"l":46.22,"n":168,"o":46.385,"t":"2026-09-29T14:30:00Z","v":5209,"vw":46.42714},{"c":46.45,"h":46.51,"l":46.38,"n":107,"o":46.47,"t":"2026-09-29T14:45:00Z","v":3541,"vw":46.457342},{"c":46.14,"h":46.42,"l":46.14,"n":254,"o":46.41,"t":"2026-09-29T15:00:00Z","v":11970,"vw":46.351068},{"c":46.205,"h":46.23,"l":46.07,"n":192,"o":46.19,"t":"2026-09-29T15:15:00Z","v":6502,"vw":46.1781},{"c":46.29,"h":46.35,"l":46.24,"n":316,"o":46.24,"t":"2026-09-29T15:30:00Z","v":15337,"vw":46.311776},{"c":46.29,"h":46.42,"l":46.225,"n":366,"o":46.295,"t":"2026-09-29T15:45:00Z","v":25784,"vw":46.348436},{"c":46.535,"h":46.535,"l":46.26,"n":174,"o":46.265,"t":"2026-09-29T16:00:00Z","v":4267,"vw":46.39995},{"c":46.57,"h":46.57,"l":46.4316,"n":147,"o":46.52,"t":"2026-09-29T16:15:00Z","v":6422,"vw":46.490527},{"c":46.11,"h":46.57,"l":46.07,"n":212,"o":46.56,"t":"2026-09-29T16:30:00Z","v":10031,"vw":46.39542},{"c":46.22,"h":46.23,"l":46.04,"n":322,"o":46.175,"t":"2026-09-29T16:45:00Z","v":19905,"vw":46.13323},{"c":46.3,"h":46.3,"l":46.2207,"n":214,"o":46.23,"t":"2026-09-29T17:00:00Z","v":7322,"vw":46.261955},{"c":46.36,"h":46.395,"l":46.31,"n":222,"o":46.36,"t":"2026-09-29T17:15:00Z","v":6831,"vw":46.349627},{"c":46.375,"h":46.42,"l":46.34,"n":154,"o":46.37,"t":"2026-09-29T17:30:00Z","v":3157,"vw":46.384944},{"c":46.5,"h":46.615,"l":46.42,"n":432,"o":46.42,"t":"2026-09-29T17:45:00Z","v":34314,"vw":46.545897},{"c":46.61,"h":46.64,"l":46.38,"n":638,"o":46.53,"t":"2026-09-29T18:00:00Z","v":46829,"vw":46.508744},{"c":46.49,"h":46.72,"l":46.49,"n":293,"o":46.63,"t":"2026-09-29T18:15:00Z","v":16064,"vw":46.629358},{"c":46.51,"h":46.62,"l":46.5,"n":493,"o":46.61,"t":"2026-09-29T18:30:00Z","v":23622,"vw":46.576596},{"c":46.64,"h":46.64,"l":46.5401,"n":556,"o":46.5401,"t":"2026-09-29T18:45:00Z","v":37231,"vw":46.602421},{"c":46.4,"h":46.65,"l":46.4,"n":326,"o":46.6126,"t":"2026-09-29T19:00:00Z","v":10716,"vw":46.539694},{"c":46.49,"h":46.52,"l":46.3,"n":446,"o":46.37,"t":"2026-09-29T19:15:00Z","v":18359,"vw":46.437172},{"c":46.67,"h":46.68,"l":46.46,"n":630,"o":46.495,"t":"2026-09-29T19:30:00Z","v":34553,"vw":46.566413},{"c":46.77,"h":46.78,"l":46.475,"n":1480,"o":46.7,"t":"2026-09-29T19:45:00Z","v":66471,"vw":46.647592},{"c":46.74,"h":46.74,"l":46.74,"n":24,"o":46.74,"t":"2026-09-29T20:00:00Z","v":98617,"vw":46.74},{"c":46.25,"h":46.25,"l":46.25,"n":9,"o":46.25,"t":"2026-09-30T10:00:00Z","v":125,"vw":46.25},{"c":46.46,"h":46.69,"l":46.41,"n":90,"o":46.69,"t":"2026-09-30T13:30:00Z","v":5882,"vw":46.593185},{"c":46.44,"h":46.56,"l":46.21,"n":97,"o":46.21,"t":"2026-09-30T13:45:00Z","v":6187,"vw":46.438573},{"c":46.52,"h":46.58,"l":46.23,"n":168,"o":46.23,"t":"2026-09-30T14:00:00Z","v":5940,"vw":46.468796},{"c":46.36,"h":46.59,"l":46.36,"n":101,"o":46.569,"t":"2026-09-30T14:15:00Z","v":4559,"vw":46.469245},{"c":46.36,"h":46.54,"l":46.33,"n":158,"o":46.445,"t":"2026-09-30T14:30:00Z","v":5397,"vw":46.459463},{"c":46.55,"h":46.55,"l":46.36,"n":220,"o":46.41,"t":"2026-09-30T14:45:00Z","v":9869,"vw":46.408683},{"c":46.465,"h":46.6,"l":46.455,"n":162,"o":46.56,"t":"2026-09-30T15:00:00Z","v":4945,"vw":46.550312},{"c":46.13,"h":46.48,"l":46.13,"n":296,"o":46.475,"t":"2026-09-30T15:15:00Z","v":16431,"vw":46.397212},{"c":46.24,"h":46.4,"l":46.2175,"n":291,"o":46.245,"t":"2026-09-30T15:30:00Z","v":9336,"vw":46.316297},{"c":46.34,"h":46.34,"l":46.19,"n":152,"o":46.225,"t":"2026-09-30T15:45:00Z","v":3598,"vw":46.255059},{"c":46.38,"h":46.4,"l":46.34,"n":216,"o":46.35,"t":"2026-09-30T16:00:00Z","v":5073,"vw":46.371835},{"c":46.41,"h":46.46,"l":46.33,"n":210,"o":46.34,"t":"2026-09-30T16:15:00Z","v":6204,"vw":46.395188},{"c":46.365,"h":46.51,"l":46.365,"n":170,"o":46.4101,"t":"2026-09-30T16:30:00Z","v":5513,"vw":46.420776},{"c":46.31,"h":46.34,"l":46.275,"n":185,"o":46.34,"t":"2026-09-30T16:45:00Z","v":3841,"vw":46.306786},{"c":46.1799,"h":46.32,"l":46.16,"n":248,"o":46.32,"t":"2026-09-30T17:00:00Z","v":9451,"vw":46.285472},{"c":46.17,"h":46.18,"l":46.05,"n":310,"o":46.156,"t":"2026-09-30T17:15:00Z","v":11007,"vw":46.125489},{"c":46.26,"h":46.26,"l":46.16,"n":182,"o":46.16,"t":"2026-09-30T17:30:00Z","v":6522,"vw":46.197286},{"c":46.15,"h":46.26,"l":46.13,"n":214,"o":46.26,"t":"2026-09-30T17:45:00Z","v":6630,"vw":46.190135},{"c":46.1,"h":46.16,"l":46.06,"n":286,"o":46.12,"t":"2026-09-30T18:00:00Z","v":15438,"vw":46.108084},{"c":46.09,"h":46.2,"l":45.985,"n":376,"o":46.13,"t":"2026-09-30T18:15:00Z","v":13610,"vw":46.098185},{"c":46.19,"h":46.28,"l":46.09,"n":451,"o":46.09,"t":"2026-09-30T18:30:00Z","v":20117,"vw":46.162784},{"c":46.11,"h":46.2,"l":46.1036,"n":139,"o":46.2,"t":"2026-09-30T18:45:00Z","v":4228,"vw":46.153402},{"c":46.15,"h":46.21,"l":46.09,"n":462,"o":46.1,"t":"2026-09-30T19:00:00Z","v":18440,"vw":46.130886},{"c":46.21,"h":46.22,"l":46.145,"n":332,"o":46.145,"t":"2026-09-30T19:15:00Z","v":8949,"vw":46.182418},{"c":46.12,"h":46.23,"l":46.1,"n":733,"o":46.21,"t":"2026-09-30T19:30:00Z","v":23255,"vw":46.166718},{"c":45.9,"h":46.15,"l":45.85,"n":2520,"o":46.14,"t":"2026-09-30T19:45:00Z","v":126944,"vw":45.953391},{"c":45.87,"h":45.93,"l":45.87,"n":38,"o":45.93,"t":"2026-09-30T20:00:00Z","v":206924,"vw":45.870832},{"c":45.73,"h":46.13,"l":45.73,"n":36,"o":45.76,"t":"2026-10-01T13:30:00Z","v":9504,"vw":45.781827},{"c":45.685,"h":45.88,"l":45.62,"n":118,"o":45.72,"t":"2026-10-01T13:45:00Z","v":6258,"vw":45.75135},{"c":45.9,"h":45.905,"l":45.6,"n":315,"o":45.685,"t":"2026-10-01T14:00:00Z","v":18478,"vw":45.812875},{"c":45.79,"h":45.945,"l":45.66,"n":223,"o":45.89,"t":"2026-10-01T14:15:00Z","v":13178,"vw":45.725144},{"c":45.73,"h":45.91,"l":45.73,"n":153,"o":45.88,"t":"2026-10-01T14:30:00Z","v":5549,"vw":45.84315},{"c":45.725,"h":45.735,"l":45.515,"n":800,"o":45.735,"t":"2026-10-01T14:45:00Z","v":77437,"vw":45.655223},{"c":45.42,"h":45.71,"l":45.42,"n":418,"o":45.65,"t":"2026-10-01T15:00:00Z","v":29700,"vw":45.618364},{"c":45.44,"h":45.56,"l":45.435,"n":219,"o":45.44,"t":"2026-10-01T15:15:00Z","v":5212,"vw":45.485365},{"c":45.2151,"h":45.51,"l":45.18,"n":424,"o":45.435,"t":"2026-10-01T15:30:00Z","v":13683,"vw":45.34603},{"c":45.01,"h":45.285,"l":45.01,"n":366,"o":45.14,"t":"2026-10-01T15:45:00Z","v":13619,"vw":45.167342},{"c":45.025,"h":45.18,"l":44.9501,"n":378,"o":45,"t":"2026-10-01T16:00:00Z","v":16364,"vw":45.085056},{"c":45.18,"h":45.3,"l":44.97,"n":363,"o":45.03,"t":"2026-10-01T16:15:00Z","v":14780,"vw":45.19251},{"c":45.345,"h":45.36,"l":45.2,"n":273,"o":45.2,"t":"2026-10-01T16:30:00Z","v":7503,"vw":45.300833},{"c":45.375,"h":45.43,"l":45.285,"n":399,"o":45.345,"t":"2026-10-01T16:45:00Z","v":13255,"vw":45.374527},{"c":45.37,"h":45.39,"l":45.28,"n":380,"o":45.33,"t":"2026-10-01T17:00:00Z","v":18140,"vw":45.320094},{"c":45.26,"h":45.4,"l":45.26,"n":252,"o":45.34,"t":"2026-10-01T17:15:00Z","v":13810,"vw":45.3407},{"c":45.345,"h":45.41,"l":45.265,"n":273,"o":45.265,"t":"2026-10-01T17:30:00Z","v":11238,"vw":45.349003},{"c":45.25,"h":45.47,"l":45.25,"n":323,"o":45.38,"t":"2026-10-01T17:45:00Z","v":10609,"vw":45.376465},{"c":45.25,"h":45.2599,"l":45.13,"n":281,"o":45.21,"t":"2026-10-01T18:00:00Z","v":8211,"vw":45.208936},{"c":45.35,"h":45.448,"l":45.28,"n":278,"o":45.28,"t":"2026-10-01T18:15:00Z","v":8086,"vw":45.39394},{"c":45.345,"h":45.5,"l":45.345,"n":354,"o":45.37,"t":"2026-10-01T18:30:00Z","v":10655,"vw":45.420091},{"c":45.27,"h":45.41,"l":45.27,"n":278,"o":45.335,"t":"2026-10-01T18:45:00Z","v":8119,"vw":45.338696},{"c":45.32,"h":45.38,"l":45.29,"n":341,"o":45.29,"t":"2026-10-01T19:00:00Z","v":10838,"vw":45.324001},{"c":45.39,"h":45.45,"l":45.28,"n":527,"o":45.28,"t":"2026-10-01T19:15:00Z","v":16251,"vw":45.372386},{"c":45.09,"h":45.395,"l":45.09,"n":720,"o":45.395,"t":"2026-10-01T19:30:00Z","v":34380,"vw":45.235805},{"c":44.74,"h":45.11,"l":44.64,"n":1899,"o":45.09,"t":"2026-10-01T19:45:00Z","v":88501,"vw":44.822226},{"c":44.77,"h":44.77,"l":44.77,"n":37,"o":44.77,"t":"2026-10-01T20:00:00Z","v":131719,"vw":44.77},{"c":44.77,"h":44.77,"l":44.77,"n":1,"o":44.77,"t":"2026-10-01T20:15:00Z","v":98940,"vw":44.77},{"c":45.2,"h":45.2,"l":45.2,"n":1,"o":45.2,"t":"2026-10-02T12:15:00Z","v":100,"vw":45.2},{"c":44.953,"h":45.7486,"l":44.6,"n":155,"o":44.88,"t":"2026-10-02T13:30:00Z","v":13617,"vw":45.17807},{"c":44.94,"h":45.235,"l":44.94,"n":261,"o":45.003,"t":"2026-10-02T13:45:00Z","v":12906,"vw":45.115317},{"c":45.44,"h":45.44,"l":45.15,"n":156,"o":45.17,"t":"2026-10-02T14:00:00Z","v":5300,"vw":45.314842},{"c":45.32,"h":45.55,"l":45.21,"n":217,"o":45.43,"t":"2026-10-02T14:15:00Z","v":7327,"vw":45.437806},{"c":45.37,"h":45.5,"l":45.36,"n":126,"o":45.37,"t":"2026-10-02T14:30:00Z","v":4060,"vw":45.4214},{"c":45.31,"h":45.485,"l":45.31,"n":149,"o":45.4,"t":"2026-10-02T14:45:00Z","v":4430,"vw":45.428283},{"c":45.065,"h":45.22,"l":45.03,"n":240,"o":45.22,"t":"2026-10-02T15:00:00Z","v":9701,"vw":45.108955},{"c":45.01,"h":45.06,"l":44.89,"n":200,"o":45.06,"t":"2026-10-02T15:15:00Z","v":5581,"vw":44.992765},{"c":45.08,"h":45.135,"l":44.97,"n":95,"o":45.135,"t":"2026-10-02T15:30:00Z","v":3819,"vw":45.038923},{"c":45.045,"h":45.06,"l":44.97,"n":116,"o":45.035,"t":"2026-10-02T15:45:00Z","v":4319,"vw":45.023117},{"c":45.06,"h":45.24,"l":45.06,"n":180,"o":45.12,"t":"2026-10-02T16:00:00Z","v":5421,"vw":45.150718},{"c":45.13,"h":45.22,"l":45.07,"n":203,"o":45.12,"t":"2026-10-02T16:15:00Z","v":7890,"vw":45.148903},{"c":45.25,"h":45.28,"l":45.19,"n":187,"o":45.2,"t":"2026-10-02T16:30:00Z","v":4769,"vw":45.222046},{"c":45.31,"h":45.375,"l":45.23,"n":289,"o":45.25,"t":"2026-10-02T16:45:00Z","v":6304,"vw":45.317979},{"c":45.39,"h":45.42,"l":45.35,"n":238,"o":45.35,"t":"2026-10-02T17:00:00Z","v":5698,"vw":45.39931},{"c":45.33,"h":45.44,"l":45.25,"n":503,"o":45.41,"t":"2026-10-02T17:15:00Z","v":26099,"vw":45.354325},{"c":45.39,"h":45.44,"l":45.33,"n":274,"o":45.385,"t":"2026-10-02T17:30:00Z","v":13970,"vw":45.37603},{"c":45.385,"h":45.58,"l":45.385,"n":335,"o":45.41,"t":"2026-10-02T17:45:00Z","v":10381,"vw":45.478825},{"c":45.39,"h":45.4428,"l":45.39,"n":99,"o":45.44,"t":"2026-10-02T18:00:00Z","v":3553,"vw":45.429634},{"c":45.45,"h":45.47,"l":45.35,"n":293,"o":45.4,"t":"2026-10-02T18:15:00Z","v":8856,"vw":45.417188},{"c":45.46,"h":45.53,"l":45.46,"n":256,"o":45.49,"t":"2026-10-02T18:30:00Z","v":10553,"vw":45.490301},{"c":45.4936,"h":45.53,"l":45.3861,"n":274,"o":45.47,"t":"2026-10-02T18:45:00Z","v":10721,"vw":45.46275},{"c":45.485,"h":45.53,"l":45.46,"n":225,"o":45.47,"t":"2026-10-02T19:00:00Z","v":9738,"vw":45.493504},{"c":45.58,"h":45.59,"l":45.49,"n":328,"o":45.49,"t":"2026-10-02T19:15:00Z","v":10174,"vw":45.556973},{"c":45.565,"h":45.66,"l":45.5,"n":771,"o":45.55,"t":"2026-10-02T19:30:00Z","v":24833,"vw":45.562479},{"c":45.26,"h":45.575,"l":45.26,"n":1956,"o":45.555,"t":"2026-10-02T19:45:00Z","v":96370,"vw":45.369826},{"c":45.26,"h":45.26,"l":45.26,"n":37,"o":45.26,"t":"2026-10-02T20:00:00Z","v":182839,"vw":45.26},{"c":45.4,"h":45.4,"l":45.4,"n":36,"o":45.4,"t":"2026-10-02T23:15:00Z","v":8524,"vw":45.4},{"c":45.015,"h":45.368,"l":45.015,"n":55,"o":45.11,"t":"2026-10-05T13:30:00Z","v":4671,"vw":45.148562},{"c":45.025,"h":45.3,"l":44.79,"n":53,"o":45.3,"t":"2026-10-05T13:45:00Z","v":1301,"vw":45.060129},{"c":45.26,"h":45.3,"l":44.89,"n":127,"o":45.29,"t":"2026-10-05T14:00:00Z","v":4274,"vw":45.226689},{"c":45.06,"h":45.43,"l":45.06,"n":234,"o":45.26,"t":"2026-10-05T14:15:00Z","v":5955,"vw":45.197202},{"c":45.04,"h":45.165,"l":44.8301,"n":223,"o":45.06,"t":"2026-10-05T14:30:00Z","v":6034,"vw":45.095369},{"c":44.96,"h":45.175,"l":44.77,"n":165,"o":45.175,"t":"2026-10-05T14:45:00Z","v":4453,"vw":44.986183},{"c":44.98,"h":44.98,"l":44.84,"n":110,"o":44.96,"t":"2026-10-05T15:00:00Z","v":3216,"vw":44.913595},{"c":45.11,"h":45.11,"l":44.8851,"n":207,"o":44.985,"t":"2026-10-05T15:15:00Z","v":7006,"vw":44.995883},{"c":45.175,"h":45.175,"l":45.06,"n":214,"o":45.09,"t":"2026-10-05T15:30:00Z","v":4845,"vw":45.13066},{"c":45.32,"h":45.32,"l":45.175,"n":260,"o":45.175,"t":"2026-10-05T15:45:00Z","v":8087,"vw":45.240665},{"c":45.46,"h":45.46,"l":45.26,"n":269,"o":45.28,"t":"2026-10-05T16:00:00Z","v":7849,"vw":45.323527},{"c":45.5,"h":45.54,"l":45.39,"n":239,"o":45.535,"t":"2026-10-05T16:15:00Z","v":11765,"vw":45.495226},{"c":45.62,"h":45.68,"l":45.49,"n":332,"o":45.52,"t":"2026-10-05T16:30:00Z","v":17918,"vw":45.572951},{"c":45.64,"h":45.65,"l":45.62,"n":131,"o":45.62,"t":"2026-10-05T16:45:00Z","v":2264,"vw":45.633773},{"c":45.4925,"h":45.68,"l":45.4925,"n":244,"o":45.64,"t":"2026-10-05T17:00:00Z","v":7776,"vw":45.608614},{"c":45.51,"h":45.51,"l":45.41,"n":211,"o":45.46,"t":"2026-10-05T17:15:00Z","v":5903,"vw":45.458492},{"c":45.565,"h":45.57,"l":45.43,"n":451,"o":45.44,"t":"2026-10-05T17:30:00Z","v":17443,"vw":45.493306},{"c":45.49,"h":45.565,"l":45.2504,"n":403,"o":45.565,"t":"2026-10-05T17:45:00Z","v":19412,"vw":45.439426},{"c":45.4661,"h":45.5349,"l":45.41,"n":186,"o":45.515,"t":"2026-10-05T18:00:00Z","v":7932,"vw":45.478709},{"c":45.3053,"h":45.45,"l":45.28,"n":382,"o":45.445,"t":"2026-10-05T18:15:00Z","v":12809,"vw":45.360205},{"c":45.4,"h":45.41,"l":45.3,"n":393,"o":45.33,"t":"2026-10-05T18:30:00Z","v":12864,"vw":45.347264},{"c":45.61,"h":45.61,"l":45.41,"n":452,"o":45.42,"t":"2026-10-05T18:45:00Z","v":12263,"vw":45.505373},{"c":45.735,"h":45.78,"l":45.54,"n":550,"o":45.57,"t":"2026-10-05T19:00:00Z","v":25223,"vw":45.645495},{"c":45.755,"h":45.875,"l":45.67,"n":683,"o":45.745,"t":"2026-10-05T19:15:00Z","v":42125,"vw":45.751608},{"c":45.69,"h":45.78,"l":45.63,"n":747,"o":45.755,"t":"2026-10-05T19:30:00Z","v":37359,"vw":45.66453},{"c":45.61,"h":45.73,"l":45.47,"n":2268,"o":45.69,"t":"2026-10-05T19:45:00Z","v":98595,"vw":45.588773},{"c":45.6,"h":45.64,"l":45.6,"n":43,"o":45.64,"t":"2026-10-05T20:00:00Z","v":194645,"vw":45.600184},{"c":45.59,"h":45.6,"l":45.59,"n":7,"o":45.6,"t":"2026-10-06T08:30:00Z","v":205,"vw":45.595},{"c":45.7,"h":45.7,"l":45.7,"n":4,"o":45.7,"t":"2026-10-06T13:00:00Z","v":1994,"vw":45.7},{"c":45.74,"h":46.05,"l":45.64,"n":73,"o":45.9,"t":"2026-10-06T13:30:00Z","v":14686,"vw":45.815448},{"c":45.83,"h":46.05,"l":45.695,"n":66,"o":45.75,"t":"2026-10-06T13:45:00Z","v":1741,"vw":45.842869},{"c":45.9075,"h":45.95,"l":45.7973,"n":177,"o":45.95,"t":"2026-10-06T14:00:00Z","v":6779,"vw":45.885519},{"c":45.745,"h":45.85,"l":45.58,"n":131,"o":45.85,"t":"2026-10-06T14:15:00Z","v":4669,"vw":45.777687},{"c":45.83,"h":46.02,"l":45.75,"n":134,"o":45.75,"t":"2026-10-06T14:30:00Z","v":4452,"vw":45.88907},{"c":46.03,"h":46.03,"l":45.94,"n":77,"o":45.9625,"t":"2026-10-06T14:45:00Z","v":2037,"vw":45.979773},{"c":45.92,"h":46.09,"l":45.92,"n":151,"o":46.07,"t":"2026-10-06T15:00:00Z","v":3883,"vw":45.999162},{"c":46.0181,"h":46.0181,"l":45.8601,"n":183,"o":45.92,"t":"2026-10-06T15:15:00Z","v":8732,"vw":45.946052},{"c":46.05,"h":46.1,"l":46.01,"n":167,"o":46.01,"t":"2026-10-06T15:30:00Z","v":3806,"vw":46.056389},{"c":46.04,"h":46.0764,"l":46,"n":100,"o":46.055,"t":"2026-10-06T15:45:00Z","v":2516,"vw":46.030776},{"c":46.16,"h":46.16,"l":46.03,"n":199,"o":46.05,"t":"2026-10-06T16:00:00Z","v":8725,"vw":46.090101},{"c":46.15,"h":46.175,"l":46.11,"n":56,"o":46.165,"t":"2026-10-06T16:15:00Z","v":1437,"vw":46.143333},{"c":46.1,"h":46.15,"l":46.0651,"n":149,"o":46.15,"t":"2026-10-06T16:30:00Z","v":5390,"vw":46.109185},{"c":46.1,"h":46.115,"l":46.07,"n":150,"o":46.11,"t":"2026-10-06T16:45:00Z","v":5131,"vw":46.088102},{"c":46,"h":46.075,"l":46,"n":96,"o":46.075,"t":"2026-10-06T17:00:00Z","v":3107,"vw":46.034766},{"c":45.97,"h":46.05,"l":45.8893,"n":466,"o":45.9,"t":"2026-10-06T17:15:00Z","v":25164,"vw":45.954711},{"c":46.005,"h":46.0565,"l":45.9222,"n":166,"o":45.97,"t":"2026-10-06T17:30:00Z","v":7230,"vw":46.006455},{"c":46.11,"h":46.11,"l":45.95,"n":300,"o":46.01,"t":"2026-10-06T17:45:00Z","v":17105,"vw":46.023282},{"c":45.88,"h":46.14,"l":45.88,"n":316,"o":46,"t":"2026-10-06T18:00:00Z","v":13960,"vw":46.007103},{"c":46.08,"h":46.13,"l":45.87,"n":358,"o":45.87,"t":"2026-10-06T18:15:00Z","v":16134,"vw":46.057382},{"c":46.11,"h":46.11,"l":45.96,"n":185,"o":46.09,"t":"2026-10-06T18:30:00Z","v":17673,"vw":46.072248},{"c":46.15,"h":46.2,"l":46.06,"n":241,"o":46.17,"t":"2026-10-06T18:45:00Z","v":7598,"vw":46.129157},{"c":46.14,"h":46.24,"l":46.07,"n":395,"o":46.175,"t":"2026-10-06T19:00:00Z","v":24490,"vw":46.163985},{"c":46.23,"h":46.262,"l":46.1301,"n":377,"o":46.1301,"t":"2026-10-06T19:15:00Z","v":16007,"vw":46.241195},{"c":46.145,"h":46.3,"l":45.97,"n":679,"o":46.23,"t":"2026-10-06T19:30:00Z","v":45460,"vw":46.138744},{"c":46.44,"h":46.61,"l":46.145,"n":1441,"o":46.145,"t":"2026-10-06T19:45:00Z","v":65711,"vw":46.467943},{"c":46.44,"h":46.44,"l":46.44,"n":33,"o":46.44,"t":"2026-10-06T20:00:00Z","v":102395,"vw":46.44},{"c":46.44,"h":46.44,"l":46.44,"n":1,"o":46.44,"t":"2026-10-06T20:15:00Z","v":197880,"vw":46.44},{"c":46.44,"h":46.44,"l":46.44,"n":1,"o":46.44,"t":"2026-10-07T12:30:00Z","v":129,"vw":46.44},{"c":46.81,"h":46.81,"l":46.37,"n":125,"o":46.57,"t":"2026-10-07T13:30:00Z","v":12072,"vw":46.451206},{"c":46.515,"h":46.6025,"l":46.42,"n":105,"o":46.54,"t":"2026-10-07T13:45:00Z","v":4779,"vw":46.507273},{"c":46.52,"h":46.685,"l":46.52,"n":45,"o":46.685,"t":"2026-10-07T14:00:00Z","v":880,"vw":46.56125},{"c":46.34,"h":46.455,"l":46.34,"n":94,"o":46.455,"t":"2026-10-07T14:15:00Z","v":4234,"vw":46.363405},{"c":46.445,"h":46.85,"l":46.355,"n":242,"o":46.355,"t":"2026-10-07T14:30:00Z","v":11383,"vw":46.476157},{"c":46.61,"h":46.63,"l":46.48,"n":355,"o":46.5,"t":"2026-10-07T14:45:00Z","v":7533,"vw":46.557688},{"c":46.515,"h":46.61,"l":46.515,"n":60,"o":46.61,"t":"2026-10-07T15:00:00Z","v":1097,"vw":46.554556},{"c":46.63,"h":46.63,"l":46.505,"n":272,"o":46.51,"t":"2026-10-07T15:15:00Z","v":9812,"vw":46.563808},{"c":46.7,"h":46.78,"l":46.67,"n":168,"o":46.715,"t":"2026-10-07T15:30:00Z","v":3041,"vw":46.71829},{"c":46.72,"h":46.79,"l":46.595,"n":314,"o":46.68,"t":"2026-10-07T15:45:00Z","v":7068,"vw":46.667829},{"c":46.81,"h":46.84,"l":46.75,"n":92,"o":46.75,"t":"2026-10-07T16:00:00Z","v":2848,"vw":46.792966},{"c":46.9569,"h":47,"l":46.84,"n":210,"o":46.84,"t":"2026-10-07T16:15:00Z","v":6326,"vw":46.914351},{"c":46.895,"h":47.08,"l":46.87,"n":283,"o":46.98,"t":"2026-10-07T16:30:00Z","v":18706,"vw":46.976469},{"c":47.005,"h":47.1182,"l":46.97,"n":315,"o":46.97,"t":"2026-10-07T16:45:00Z","v":13348,"vw":47.058002},{"c":47.195,"h":47.2452,"l":47.005,"n":281,"o":47.005,"t":"2026-10-07T17:00:00Z","v":9227,"vw":47.116632},{"c":47.015,"h":47.2287,"l":47.015,"n":149,"o":47.17,"t":"2026-10-07T17:15:00Z","v":4797,"vw":47.141506},{"c":47.09,"h":47.14,"l":46.97,"n":233,"o":46.99,"t":"2026-10-07T17:30:00Z","v":7355,"vw":47.033503},{"c":47.165,"h":47.2299,"l":47.14,"n":104,"o":47.14,"t":"2026-10-07T17:45:00Z","v":4367,"vw":47.168126},{"c":47.25,"h":47.32,"l":47.21,"n":331,"o":47.22,"t":"2026-10-07T18:00:00Z","v":11103,"vw":47.255556},{"c":47.29,"h":47.36,"l":47.23,"n":391,"o":47.28,"t":"2026-10-07T18:15:00Z","v":14475,"vw":47.308419},{"c":47.44,"h":47.53,"l":47.25,"n":410,"o":47.33,"t":"2026-10-07T18:30:00Z","v":15987,"vw":47.339354},{"c":47.56,"h":47.58,"l":47.42,"n":414,"o":47.43,"t":"2026-10-07T18:45:00Z","v":11034,"vw":47.524675},{"c":47.53,"h":47.6,"l":47.495,"n":462,"o":47.565,"t":"2026-10-07T19:00:00Z","v":11847,"vw":47.549},{"c":47.56,"h":47.6,"l":47.44,"n":557,"o":47.49,"t":"2026-10-07T19:15:00Z","v":10003,"vw":47.531049},{"c":47.57,"h":47.58,"l":47.48,"n":560,"o":47.57,"t":"2026-10-07T19:30:00Z","v":13024,"vw":47.53846},{"c":47.57,"h":47.72,"l":47.51,"n":1879,"o":47.59,"t":"2026-10-07T19:45:00Z","v":80192,"vw":47.624843},{"c":47.57,"h":47.57,"l":47.57,"n":35,"o":47.57,"t":"2026-10-07T20:00:00Z","v":142175,"vw":47.57},{"c":47.43,"h":47.62,"l":47.03,"n":77,"o":47.62,"t":"2026-10-08T13:30:00Z","v":6792,"vw":47.506449},{"c":46.86,"h":47.37,"l":46.82,"n":137,"o":47.37,"t":"2026-10-08T13:45:00Z","v":8021,"vw":46.920418},{"c":47.07,"h":47.16,"l":46.76,"n":295,"o":46.99,"t":"2026-10-08T14:00:00Z","v":9796,"vw":46.997636},{"c":46.97,"h":47.145,"l":46.96,"n":194,"o":47.055,"t":"2026-10-08T14:15:00Z","v":4849,"vw":47.034571},{"c":46.74,"h":47.115,"l":46.74,"n":198,"o":47.03,"t":"2026-10-08T14:30:00Z","v":6306,"vw":47.040532},{"c":46.9,"h":46.94,"l":46.827,"n":206,"o":46.827,"t":"2026-10-08T14:45:00Z","v":6650,"vw":46.88292},{"c":46.785,"h":46.89,"l":46.76,"n":460,"o":46.83,"t":"2026-10-08T15:00:00Z","v":27447,"vw":46.792471},{"c":46.895,"h":46.9,"l":46.76,"n":291,"o":46.81,"t":"2026-10-08T15:15:00Z","v":9696,"vw":46.783052},{"c":46.89,"h":46.9284,"l":46.89,"n":92,"o":46.89,"t":"2026-10-08T15:30:00Z","v":1522,"vw":46.899015},{"c":46.92,"h":47.01,"l":46.92,"n":303,"o":46.96,"t":"2026-10-08T15:45:00Z","v":7929,"vw":46.976135},{"c":46.96,"h":46.99,"l":46.88,"n":132,"o":46.88,"t":"2026-10-08T16:00:00Z","v":3792,"vw":46.924231},{"c":47.095,"h":47.19,"l":47,"n":136,"o":47.01,"t":"2026-10-08T16:15:00Z","v":4713,"vw":47.081062},{"c":47.12,"h":47.13,"l":46.94,"n":244,"o":47.065,"t":"2026-10-08T16:30:00Z","v":6081,"vw":47.041836},{"c":47.36,"h":47.4,"l":47.065,"n":261,"o":47.1,"t":"2026-10-08T16:45:00Z","v":7663,"vw":47.186969},{"c":47.4,"h":47.54,"l":47.3569,"n":252,"o":47.3569,"t":"2026-10-08T17:00:00Z","v":8231,"vw":47.426015},{"c":47.58,"h":47.58,"l":47.42,"n":173,"o":47.42,"t":"2026-10-08T17:15:00Z","v":3781,"vw":47.480964},{"c":47.61,"h":47.65,"l":47.5,"n":226,"o":47.65,"t":"2026-10-08T17:30:00Z","v":6006,"vw":47.557118},{"c":47.52,"h":47.7,"l":47.52,"n":278,"o":47.625,"t":"2026-10-08T17:45:00Z","v":6822,"vw":47.605904},{"c":47.58,"h":47.66,"l":47.55,"n":359,"o":47.57,"t":"2026-10-08T18:00:00Z","v":6914,"vw":47.608964},{"c":47.425,"h":47.595,"l":47.35,"n":311,"o":47.59,"t":"2026-10-08T18:15:00Z","v":7056,"vw":47.456},{"c":47.24,"h":47.4,"l":47.24,"n":307,"o":47.4,"t":"2026-10-08T18:30:00Z","v":7929,"vw":47.300843},{"c":47.34,"h":47.35,"l":47.25,"n":389,"o":47.25,"t":"2026-10-08T18:45:00Z","v":11570,"vw":47.301434},{"c":47.48,"h":47.4999,"l":47.32,"n":329,"o":47.34,"t":"2026-10-08T19:00:00Z","v":6756,"vw":47.405426},{"c":47.63,"h":47.67,"l":47.48,"n":406,"o":47.49,"t":"2026-10-08T19:15:00Z","v":9426,"vw":47.580379},{"c":47.8,"h":47.88,"l":47.65,"n":513,"o":47.65,"t":"2026-10-08T19:30:00Z","v":10458,"vw":47.822779},{"c":47.88,"h":47.94,"l":47.735,"n":1312,"o":47.83,"t":"2026-10-08T19:45:00Z","v":52869,"vw":47.858008},{"c":47.87,"h":47.87,"l":47.87,"n":20,"o":47.87,"t":"2026-10-08T20:00:00Z","v":279882,"vw":47.87},{"c":47.95,"h":47.95,"l":47.48,"n":39,"o":47.8,"t":"2026-10-09T13:30:00Z","v":2590,"vw":47.848532},{"c":48.065,"h":48.1,"l":47.71,"n":96,"o":47.71,"t":"2026-10-09T13:45:00Z","v":2371,"vw":47.943984},{"c":48.245,"h":48.32,"l":48.09,"n":188,"o":48.23,"t":"2026-10-09T14:00:00Z","v":7875,"vw":48.227117},{"c":48.27,"h":48.27,"l":48.11,"n":128,"o":48.245,"t":"2026-10-09T14:15:00Z","v":6993,"vw":48.189434},{"c":48.16,"h":48.23,"l":48.12,"n":178,"o":48.225,"t":"2026-10-09T14:30:00Z","v":8987,"vw":48.201299},{"c":48.18,"h":48.2,"l":48.09,"n":111,"o":48.14,"t":"2026-10-09T14:45:00Z","v":2819,"vw":48.155213},{"c":48.21,"h":48.27,"l":48.21,"n":78,"o":48.22,"t":"2026-10-09T15:00:00Z","v":4598,"vw":48.250931},{"c":48.11,"h":48.285,"l":48.11,"n":143,"o":48.27,"t":"2026-10-09T15:15:00Z","v":7140,"vw":48.250959},{"c":48.07,"h":48.13,"l":48.07,"n":85,"o":48.0801,"t":"2026-10-09T15:30:00Z","v":3306,"vw":48.085769},{"c":48.19,"h":48.1901,"l":48.13,"n":177,"o":48.13,"t":"2026-10-09T15:45:00Z","v":4756,"vw":48.171118},{"c":48.244,"h":48.275,"l":48.2201,"n":110,"o":48.23,"t":"2026-10-09T16:00:00Z","v":1950,"vw":48.240741},{"c":48.36,"h":48.36,"l":48.02,"n":486,"o":48.24,"t":"2026-10-09T16:15:00Z","v":23372,"vw":48.185327},{"c":48.36,"h":48.36,"l":48.3,"n":46,"o":48.32,"t":"2026-10-09T16:30:00Z","v":1455,"vw":48.348789},{"c":48.39,"h":48.41,"l":48.31,"n":139,"o":48.39,"t":"2026-10-09T16:45:00Z","v":4270,"vw":48.376011},{"c":48.43,"h":48.47,"l":48.36,"n":147,"o":48.36,"t":"2026-10-09T17:00:00Z","v":4498,"vw":48.418436},{"c":48.285,"h":48.43,"l":48.24,"n":206,"o":48.43,"t":"2026-10-09T17:15:00Z","v":6969,"vw":48.331894},{"c":48.42,"h":48.437,"l":48.33,"n":124,"o":48.33,"t":"2026-10-09T17:30:00Z","v":3123,"vw":48.396476},{"c":48.6,"h":48.6,"l":48.44,"n":132,"o":48.444,"t":"2026-10-09T17:45:00Z","v":4296,"vw":48.487644},{"c":48.6,"h":48.65,"l":48.51,"n":372,"o":48.565,"t":"2026-10-09T18:00:00Z","v":30385,"vw":48.562547},{"c":48.625,"h":48.65,"l":48.6,"n":114,"o":48.65,"t":"2026-10-09T18:15:00Z","v":2352,"vw":48.622036},{"c":48.695,"h":48.71,"l":48.625,"n":230,"o":48.65,"t":"2026-10-09T18:30:00Z","v":7535,"vw":48.680276},{"c":48.64,"h":48.695,"l":48.62,"n":216,"o":48.695,"t":"2026-10-09T18:45:00Z","v":7776,"vw":48.664205},{"c":48.57,"h":48.73,"l":48.53,"n":284,"o":48.69,"t":"2026-10-09T19:00:00Z","v":8575,"vw":48.640579},{"c":48.5,"h":48.61,"l":48.48,"n":247,"o":48.565,"t":"2026-10-09T19:15:00Z","v":9824,"vw":48.563205},{"c":48.43,"h":48.53,"l":48.4,"n":402,"o":48.48,"t":"2026-10-09T19:30:00Z","v":8869,"vw":48.438141},{"c":48.23,"h":48.38,"l":48.12,"n":1251,"o":48.38,"t":"2026-10-09T19:45:00Z","v":36336,"vw":48.213263},{"c":48.23,"h":48.23,"l":48.23,"n":27,"o":48.23,"t":"2026-10-09T20:00:00Z","v":87888,"vw":48.23},{"c":48.53,"h":48.53,"l":48.53,"n":17,"o":48.53,"t":"2026-10-12T13:00:00Z","v":237,"vw":48.53},{"c":48.2451,"h":48.68,"l":48.04,"n":98,"o":48.52,"t":"2026-10-12T13:30:00Z","v":7967,"vw":48.312355},{"c":48.17,"h":48.24,"l":47.8,"n":84,"o":48.24,"t":"2026-10-12T13:45:00Z","v":5464,"vw":48.056897},{"c":48.58,"h":48.7,"l":48.15,"n":254,"o":48.15,"t":"2026-10-12T14:00:00Z","v":13107,"vw":48.557212},{"c":48.57,"h":48.6923,"l":48.47,"n":151,"o":48.61,"t":"2026-10-12T14:15:00Z","v":5829,"vw":48.569379},{"c":48.7287,"h":48.7287,"l":48.49,"n":105,"o":48.49,"t":"2026-10-12T14:30:00Z","v":2263,"vw":48.647783},{"c":48.84,"h":48.88,"l":48.695,"n":98,"o":48.695,"t":"2026-10-12T14:45:00Z","v":2757,"vw":48.821787},{"c":48.93,"h":48.94,"l":48.82,"n":258,"o":48.9,"t":"2026-10-12T15:00:00Z","v":8918,"vw":48.910538},{"c":48.98,"h":48.98,"l":48.87,"n":217,"o":48.9,"t":"2026-10-12T15:15:00Z","v":6293,"vw":48.9114},{"c":49.19,"h":49.21,"l":49.02,"n":201,"o":49.02,"t":"2026-10-12T15:30:00Z","v":7289,"vw":49.103663},{"c":49.13,"h":49.24,"l":49.06,"n":236,"o":49.18,"t":"2026-10-12T15:45:00Z","v":9909,"vw":49.18899},{"c":49.36,"h":49.36,"l":49,"n":206,"o":49.13,"t":"2026-10-12T16:00:00Z","v":7657,"vw":49.256485},{"c":49.27,"h":49.41,"l":49.24,"n":151,"o":49.35,"t":"2026-10-12T16:15:00Z","v":4595,"vw":49.320188},{"c":49.185,"h":49.23,"l":49.15,"n":157,"o":49.22,"t":"2026-10-12T16:30:00Z","v":3726,"vw":49.184642},{"c":49.21,"h":49.3199,"l":49.115,"n":197,"o":49.15,"t":"2026-10-12T16:45:00Z","v":5058,"vw":49.176191},{"c":49.17,"h":49.21,"l":49.15,"n":138,"o":49.21,"t":"2026-10-12T17:00:00Z","v":3580,"vw":49.176112},{"c":49.05,"h":49.15,"l":49,"n":320,"o":49.1,"t":"2026-10-12T17:15:00Z","v":8045,"vw":49.091471},{"c":49.03,"h":49.11,"l":49.03,"n":61,"o":49.07,"t":"2026-10-12T17:30:00Z","v":1363,"vw":49.077777},{"c":49.19,"h":49.19,"l":49.03,"n":158,"o":49.08,"t":"2026-10-12T17:45:00Z","v":4332,"vw":49.086639},{"c":49.135,"h":49.2299,"l":49.135,"n":196,"o":49.21,"t":"2026-10-12T18:00:00Z","v":4895,"vw":49.183264},{"c":49.13,"h":49.21,"l":49.05,"n":230,"o":49.135,"t":"2026-10-12T18:15:00Z","v":6434,"vw":49.136396},{"c":49.075,"h":49.1,"l":49.03,"n":188,"o":49.07,"t":"2026-10-12T18:30:00Z","v":5466,"vw":49.062507},{"c":49.08,"h":49.14,"l":49.08,"n":250,"o":49.11,"t":"2026-10-12T18:45:00Z","v":6145,"vw":49.106008},{"c":49.145,"h":49.16,"l":49.08,"n":293,"o":49.08,"t":"2026-10-12T19:00:00Z","v":6082,"vw":49.123717},{"c":49.05,"h":49.15,"l":49.025,"n":376,"o":49.145,"t":"2026-10-12T19:15:00Z","v":10666,"vw":49.102978},{"c":48.9,"h":49.025,"l":48.9,"n":455,"o":49.025,"t":"2026-10-12T19:30:00Z","v":16973,"vw":48.982291},{"c":49,"h":49.06,"l":48.85,"n":2140,"o":48.95,"t":"2026-10-12T19:45:00Z","v":122512,"vw":48.948799},{"c":49,"h":49,"l":49,"n":33,"o":49,"t":"2026-10-12T20:00:00Z","v":107407,"vw":49},{"c":49.01,"h":49.05,"l":49.01,"n":26,"o":49.05,"t":"2026-10-13T09:30:00Z","v":752,"vw":49.023289},{"c":49.435,"h":49.78,"l":49.175,"n":148,"o":49.52,"t":"2026-10-13T13:30:00Z","v":10513,"vw":49.429435},{"c":49.39,"h":49.56,"l":49.2,"n":219,"o":49.435,"t":"2026-10-13T13:45:00Z","v":16139,"vw":49.290537},{"c":49.31,"h":49.39,"l":48.885,"n":359,"o":49.39,"t":"2026-10-13T14:00:00Z","v":83558,"vw":49.083297},{"c":49.31,"h":49.36,"l":49.31,"n":30,"o":49.36,"t":"2026-10-13T14:15:00Z","v":566,"vw":49.335},{"c":49.47,"h":49.6,"l":49.43,"n":184,"o":49.43,"t":"2026-10-13T14:30:00Z","v":6326,"vw":49.500987},{"c":49.64,"h":49.64,"l":49.45,"n":101,"o":49.45,"t":"2026-10-13T14:45:00Z","v":2190,"vw":49.55301},{"c":49.6,"h":49.68,"l":49.52,"n":120,"o":49.64,"t":"2026-10-13T15:00:00Z","v":4657,"vw":49.61008},{"c":49.62,"h":49.63,"l":49.5,"n":190,"o":49.61,"t":"2026-10-13T15:15:00Z","v":6197,"vw":49.548249},{"c":49.39,"h":49.67,"l":49.39,"n":161,"o":49.66,"t":"2026-10-13T15:30:00Z","v":4554,"vw":49.542356},{"c":49.37,"h":49.4,"l":49.34,"n":86,"o":49.4,"t":"2026-10-13T15:45:00Z","v":2235,"vw":49.373485},{"c":49.36,"h":49.4,"l":49.26,"n":75,"o":49.4,"t":"2026-10-13T16:00:00Z","v":2299,"vw":49.311844},{"c":49.38,"h":49.4,"l":49.325,"n":78,"o":49.4,"t":"2026-10-13T16:15:00Z","v":2072,"vw":49.366738},{"c":49.47,"h":49.47,"l":49.315,"n":187,"o":49.39,"t":"2026-10-13T16:30:00Z","v":8311,"vw":49.362751},{"c":49.45,"h":49.51,"l":49.45,"n":45,"o":49.5,"t":"2026-10-13T16:45:00Z","v":1566,"vw":49.498},{"c":49.5,"h":49.5,"l":49.39,"n":154,"o":49.45,"t":"2026-10-13T17:00:00Z","v":5310,"vw":49.439342},{"c":49.34,"h":49.46,"l":49.325,"n":182,"o":49.45,"t":"2026-10-13T17:15:00Z","v":8036,"vw":49.402565},{"c":49.185,"h":49.34,"l":49.185,"n":301,"o":49.33,"t":"2026-10-13T17:30:00Z","v":17131,"vw":49.307687},{"c":49.03,"h":49.21,"l":48.98,"n":191,"o":49.16,"t":"2026-10-13T17:45:00Z","v":9183,"vw":49.064238},{"c":49.15,"h":49.175,"l":48.99,"n":213,"o":48.99,"t":"2026-10-13T18:00:00Z","v":9493,"vw":49.069545},{"c":49.12,"h":49.15,"l":49.04,"n":253,"o":49.15,"t":"2026-10-13T18:15:00Z","v":8934,"vw":49.105038},{"c":49.13,"h":49.13,"l":49.03,"n":280,"o":49.11,"t":"2026-10-13T18:30:00Z","v":7052,"vw":49.082065},{"c":49.07,"h":49.14,"l":49.025,"n":395,"o":49.12,"t":"2026-10-13T18:45:00Z","v":14353,"vw":49.070494},{"c":48.93,"h":49.1256,"l":48.93,"n":536,"o":49.1,"t":"2026-10-13T19:00:00Z","v":28192,"vw":49.029116},{"c":48.74,"h":48.91,"l":48.7,"n":409,"o":48.91,"t":"2026-10-13T19:15:00Z","v":9786,"vw":48.814413},{"c":48.61,"h":48.77,"l":48.61,"n":646,"o":48.75,"t":"2026-10-13T19:30:00Z","v":16893,"vw":48.710701},{"c":48.52,"h":48.85,"l":48.45,"n":1570,"o":48.64,"t":"2026-10-13T19:45:00Z","v":73328,"vw":48.624077},{"c":48.5,"h":48.5,"l":48.5,"n":39,"o":48.5,"t":"2026-10-13T20:00:00Z","v":117686,"vw":48.5},{"c":48.34,"h":49.15,"l":48.34,"n":168,"o":48.7,"t":"2026-10-14T13:30:00Z","v":12460,"vw":48.59454},{"c":48.33,"h":48.4,"l":48,"n":207,"o":48.275,"t":"2026-10-14T13:45:00Z","v":12658,"vw":48.217812},{"c":48.305,"h":48.42,"l":48.16,"n":179,"o":48.29,"t":"2026-10-14T14:00:00Z","v":9437,"vw":48.293591},{"c":48.525,"h":48.525,"l":48.3,"n":163,"o":48.4,"t":"2026-10-14T14:15:00Z","v":4635,"vw":48.432576},{"c":48.53,"h":48.639,"l":48.48,"n":147,"o":48.56,"t":"2026-10-14T14:30:00Z","v":5794,"vw":48.545024},{"c":48.3,"h":48.56,"l":48.24,"n":207,"o":48.48,"t":"2026-10-14T14:45:00Z","v":8321,"vw":48.387996},{"c":48.5,"h":48.5,"l":48.23,"n":333,"o":48.28,"t":"2026-10-14T15:00:00Z","v":11735,"vw":48.338513},{"c":48.765,"h":48.765,"l":48.57,"n":196,"o":48.58,"t":"2026-10-14T15:15:00Z","v":8247,"vw":48.648937},{"c":48.945,"h":48.945,"l":48.72,"n":246,"o":48.77,"t":"2026-10-14T15:30:00Z","v":10628,"vw":48.845351},{"c":48.88,"h":48.99,"l":48.85,"n":156,"o":48.97,"t":"2026-10-14T15:45:00Z","v":6067,"vw":48.922861},{"c":48.96,"h":48.98,"l":48.85,"n":282,"o":48.88,"t":"2026-10-14T16:00:00Z","v":11496,"vw":48.891855},{"c":49.03,"h":49.05,"l":48.91,"n":155,"o":48.965,"t":"2026-10-14T16:15:00Z","v":5321,"vw":48.960986},{"c":48.945,"h":49.11,"l":48.945,"n":256,"o":49.05,"t":"2026-10-14T16:30:00Z","v":10030,"vw":49.04315},{"c":48.95,"h":49.01,"l":48.94,"n":85,"o":49.0063,"t":"2026-10-14T16:45:00Z","v":5909,"vw":48.975659},{"c":48.89,"h":48.97,"l":48.86,"n":173,"o":48.97,"t":"2026-10-14T17:00:00Z","v":8053,"vw":48.906609},{"c":48.81,"h":48.96,"l":48.81,"n":297,"o":48.91,"t":"2026-10-14T17:15:00Z","v":12391,"vw":48.898932},{"c":48.108,"h":48.85,"l":48.05,"n":578,"o":48.81,"t":"2026-10-14T17:30:00Z","v":29955,"vw":48.496429},{"c":48.115,"h":48.16,"l":48,"n":416,"o":48.1,"t":"2026-10-14T17:45:00Z","v":14184,"vw":48.086324},{"c":48.255,"h":48.31,"l":48.11,"n":435,"o":48.115,"t":"2026-10-14T18:00:00Z","v":15249,"vw":48.226064},{"c":48.33,"h":48.4,"l":48.25,"n":432,"o":48.25,"t":"2026-10-14T18:15:00Z","v":13917,"vw":48.312986},{"c":48.315,"h":48.36,"l":48.25,"n":402,"o":48.36,"t":"2026-10-14T18:30:00Z","v":13932,"vw":48.300906},{"c":48.255,"h":48.4,"l":48.21,"n":542,"o":48.31,"t":"2026-10-14T18:45:00Z","v":16459,"vw":48.315437},{"c":48.165,"h":48.29,"l":48.15,"n":631,"o":48.28,"t":"2026-10-14T19:00:00Z","v":21956,"vw":48.222203},{"c":48.11,"h":48.3,"l":48.105,"n":660,"o":48.14,"t":"2026-10-14T19:15:00Z","v":21470,"vw":48.185296},{"c":47.93,"h":48.19,"l":47.85,"n":978,"o":48.11,"t":"2026-10-14T19:30:00Z","v":46156,"vw":47.942647},{"c":48.405,"h":48.46,"l":47.93,"n":2710,"o":47.94,"t":"2026-10-14T19:45:00Z","v":138890,"vw":48.275649},{"c":48.4,"h":48.4,"l":48.4,"n":36,"o":48.4,"t":"2026-10-14T20:00:00Z","v":198136,"vw":48.4},{"c":48.61,"h":48.68,"l":48.35,"n":27,"o":48.4,"t":"2026-10-15T10:15:00Z","v":1964,"vw":48.587316},{"c":49.97,"h":49.97,"l":49.005,"n":115,"o":49.41,"t":"2026-10-15T13:30:00Z","v":11046,"vw":49.454512},{"c":50.7,"h":50.76,"l":50.105,"n":168,"o":50.11,"t":"2026-10-15T13:45:00Z","v":7707,"vw":50.435265},{"c":50.6001,"h":50.84,"l":50.6001,"n":303,"o":50.67,"t":"2026-10-15T14:00:00Z","v":14521,"vw":50.713952},{"c":50.45,"h":50.73,"l":50.295,"n":228,"o":50.695,"t":"2026-10-15T14:15:00Z","v":6563,"vw":50.475442},{"c":49.87,"h":50.52,"l":49.82,"n":265,"o":50.5,"t":"2026-10-15T14:30:00Z","v":16558,"vw":50.274414},{"c":49.78,"h":49.92,"l":49.56,"n":388,"o":49.91,"t":"2026-10-15T14:45:00Z","v":18646,"vw":49.741232},{"c":49.58,"h":49.88,"l":49.56,"n":280,"o":49.84,"t":"2026-10-15T15:00:00Z","v":13851,"vw":49.763196},{"c":49.1575,"h":49.3,"l":49.14,"n":117,"o":49.3,"t":"2026-10-15T15:15:00Z","v":5063,"vw":49.23293},{"c":49.39,"h":49.41,"l":49.04,"n":135,"o":49.155,"t":"2026-10-15T15:30:00Z","v":24603,"vw":49.082488},{"c":49.48,"h":49.48,"l":49.23,"n":208,"o":49.41,"t":"2026-10-15T15:45:00Z","v":7803,"vw":49.35066},{"c":49.34,"h":49.53,"l":49.34,"n":154,"o":49.48,"t":"2026-10-15T16:00:00Z","v":5637,"vw":49.438671},{"c":49.465,"h":49.47,"l":49.21,"n":227,"o":49.35,"t":"2026-10-15T16:15:00Z","v":10692,"vw":49.297173},{"c":49.495,"h":49.53,"l":49.45,"n":88,"o":49.53,"t":"2026-10-15T16:30:00Z","v":2534,"vw":49.491031},{"c":49.59,"h":49.59,"l":49.455,"n":143,"o":49.455,"t":"2026-10-15T16:45:00Z","v":3790,"vw":49.493737},{"c":49.69,"h":49.72,"l":49.56,"n":185,"o":49.605,"t":"2026-10-15T17:00:00Z","v":6947,"vw":49.619199},{"c":49.61,"h":49.61,"l":49.53,"n":57,"o":49.6,"t":"2026-10-15T17:15:00Z","v":1769,"vw":49.582941},{"c":49.38,"h":49.675,"l":49.38,"n":156,"o":49.52,"t":"2026-10-15T17:30:00Z","v":6667,"vw":49.571666},{"c":49.3,"h":49.415,"l":49.29,"n":126,"o":49.415,"t":"2026-10-15T17:45:00Z","v":4815,"vw":49.35174},{"c":49.23,"h":49.33,"l":49.18,"n":349,"o":49.33,"t":"2026-10-15T18:00:00Z","v":13227,"vw":49.230495},{"c":49.26,"h":49.43,"l":49.25,"n":335,"o":49.25,"t":"2026-10-15T18:15:00Z","v":12888,"vw":49.32894},{"c":49.27,"h":49.41,"l":49.25,"n":216,"o":49.26,"t":"2026-10-15T18:30:00Z","v":9793,"vw":49.316747},{"c":49.23,"h":49.345,"l":49.23,"n":298,"o":49.345,"t":"2026-10-15T18:45:00Z","v":11249,"vw":49.285333},{"c":49.13,"h":49.27,"l":49.11,"n":382,"o":49.24,"t":"2026-10-15T19:00:00Z","v":15037,"vw":49.181286},{"c":49.03,"h":49.2,"l":48.927,"n":518,"o":49.16,"t":"2026-10-15T19:15:00Z","v":21702,"vw":49.056894},{"c":49.1,"h":49.1,"l":48.83,"n":710,"o":49.015,"t":"2026-10-15T19:30:00Z","v":26659,"vw":48.949901},{"c":49.23,"h":49.28,"l":48.96,"n":1788,"o":49.085,"t":"2026-10-15T19:45:00Z","v":75631,"vw":49.136128},{"c":49.2,"h":49.2,"l":49.2,"n":21,"o":49.2,"t":"2026-10-15T20:00:00Z","v":155618,"vw":49.2},{"c":49.2,"h":49.2,"l":49.2,"n":7,"o":49.2,"t":"2026-10-16T08:00:00Z","v":1006,"vw":49.2},{"c":49.51,"h":49.66,"l":49.48,"n":15,"o":49.48,"t":"2026-10-16T13:30:00Z","v":6771,"vw":49.483695},{"c":49.48,"h":49.51,"l":49.2815,"n":55,"o":49.2815,"t":"2026-10-16T13:45:00Z","v":1616,"vw":49.472244},{"c":49.43,"h":49.49,"l":49.43,"n":25,"o":49.49,"t":"2026-10-16T14:00:00Z","v":1216,"vw":49.473827},{"c":49.64,"h":49.745,"l":49.38,"n":194,"o":49.43,"t":"2026-10-16T14:15:00Z","v":11856,"vw":49.569585},{"c":49.34,"h":49.5099,"l":49.335,"n":151,"o":49.45,"t":"2026-10-16T14:30:00Z","v":5439,"vw":49.444554},{"c":49.38,"h":49.4,"l":49.305,"n":134,"o":49.305,"t":"2026-10-16T14:45:00Z","v":4611,"vw":49.376573},{"c":49.755,"h":49.76,"l":49.375,"n":311,"o":49.375,"t":"2026-10-16T15:00:00Z","v":15808,"vw":49.48295},{"c":50.02,"h":50.09,"l":49.69,"n":318,"o":49.77,"t":"2026-10-16T15:15:00Z","v":14872,"vw":49.969464},{"c":50.09,"h":50.18,"l":50.07,"n":181,"o":50.07,"t":"2026-10-16T15:30:00Z","v":5607,"vw":50.115691},{"c":50.065,"h":50.21,"l":50,"n":286,"o":50.1,"t":"2026-10-16T15:45:00Z","v":10530,"vw":50.075097},{"c":50.035,"h":50.15,"l":50.035,"n":223,"o":50.056,"t":"2026-10-16T16:00:00Z","v":7085,"vw":50.115672},{"c":50.16,"h":50.16,"l":49.98,"n":313,"o":50.08,"t":"2026-10-16T16:15:00Z","v":14139,"vw":50.02736},{"c":50.045,"h":50.14,"l":50.005,"n":272,"o":50.1,"t":"2026-10-16T16:30:00Z","v":7705,"vw":50.076949},{"c":50.09,"h":50.09,"l":50,"n":226,"o":50.07,"t":"2026-10-16T16:45:00Z","v":6512,"vw":50.049945},{"c":49.995,"h":50.09,"l":49.95,"n":356,"o":50.09,"t":"2026-10-16T17:00:00Z","v":16507,"vw":49.993066},{"c":49.99,"h":50.04,"l":49.97,"n":365,"o":49.995,"t":"2026-10-16T17:15:00Z","v":12276,"vw":49.997218},{"c":50.16,"h":50.17,"l":49.96,"n":507,"o":50.01,"t":"2026-10-16T17:30:00Z","v":21400,"vw":50.042239},{"c":49.97,"h":50.27,"l":49.9,"n":472,"o":50.18,"t":"2026-10-16T17:45:00Z","v":20795,"vw":50.065723},{"c":49.695,"h":49.99,"l":49.68,"n":564,"o":49.935,"t":"2026-10-16T18:00:00Z","v":19387,"vw":49.852284},{"c":49.6799,"h":49.75,"l":49.55,"n":458,"o":49.69,"t":"2026-10-16T18:15:00Z","v":15928,"vw":49.678298},{"c":49.69,"h":49.73,"l":49.49,"n":390,"o":49.67,"t":"2026-10-16T18:30:00Z","v":29504,"vw":49.644775},{"c":49.69,"h":49.79,"l":49.52,"n":343,"o":49.6,"t":"2026-10-16T18:45:00Z","v":10923,"vw":49.68839},{"c":49.835,"h":49.87,"l":49.77,"n":673,"o":49.775,"t":"2026-10-16T19:00:00Z","v":45690,"vw":49.831333},{"c":49.84,"h":49.9693,"l":49.79,"n":620,"o":49.835,"t":"2026-10-16T19:15:00Z","v":30297,"vw":49.881388},{"c":50.115,"h":50.135,"l":49.82,"n":696,"o":49.83,"t":"2026-10-16T19:30:00Z","v":29279,"vw":49.992303},{"c":49.92,"h":50.18,"l":49.82,"n":1993,"o":50.12,"t":"2026-10-16T19:45:00Z","v":97072,"vw":49.950553},{"c":49.92,"h":49.92,"l":49.92,"n":27,"o":49.92,"t":"2026-10-16T20:00:00Z","v":101178,"vw":49.92},{"c":49.88,"h":49.88,"l":49.48,"n":112,"o":49.68,"t":"2026-10-19T13:30:00Z","v":8709,"vw":49.744532},{"c":49.9,"h":50.09,"l":49.7817,"n":199,"o":49.885,"t":"2026-10-19T13:45:00Z","v":15707,"vw":49.91006},{"c":50.46,"h":50.46,"l":49.9,"n":105,"o":49.905,"t":"2026-10-19T14:00:00Z","v":6893,"vw":50.2071},{"c":50.21,"h":50.5899,"l":50.16,"n":195,"o":50.42,"t":"2026-10-19T14:15:00Z","v":6750,"vw":50.330448},{"c":50.18,"h":50.25,"l":50.11,"n":206,"o":50.11,"t":"2026-10-19T14:30:00Z","v":6420,"vw":50.177363},{"c":49.77,"h":50.06,"l":49.745,"n":350,"o":50.06,"t":"2026-10-19T14:45:00Z","v":33070,"vw":49.943256},{"c":49.945,"h":49.945,"l":49.75,"n":555,"o":49.8,"t":"2026-10-19T15:00:00Z","v":36041,"vw":49.863512},{"c":49.88,"h":50.035,"l":49.81,"n":318,"o":49.95,"t":"2026-10-19T15:15:00Z","v":17238,"vw":49.94354},{"c":49.845,"h":49.9,"l":49.795,"n":194,"o":49.89,"t":"2026-10-19T15:30:00Z","v":9347,"vw":49.841982},{"c":49.88,"h":49.94,"l":49.76,"n":272,"o":49.7939,"t":"2026-10-19T15:45:00Z","v":9632,"vw":49.834335},{"c":49.91,"h":49.92,"l":49.8,"n":224,"o":49.87,"t":"2026-10-19T16:00:00Z","v":9084,"vw":49.84293},{"c":49.7,"h":49.875,"l":49.645,"n":1359,"o":49.865,"t":"2026-10-19T16:15:00Z","v":100667,"vw":49.743588},{"c":49.77,"h":49.8,"l":49.65,"n":252,"o":49.65,"t":"2026-10-19T16:30:00Z","v":6850,"vw":49.732146},{"c":50.08,"h":50.08,"l":49.8586,"n":133,"o":49.8586,"t":"2026-10-19T16:45:00Z","v":3394,"vw":49.911428},{"c":49.895,"h":50.12,"l":49.895,"n":256,"o":50,"t":"2026-10-19T17:00:00Z","v":9555,"vw":50.042958},{"c":49.92,"h":49.94,"l":49.86,"n":167,"o":49.93,"t":"2026-10-19T17:15:00Z","v":4015,"vw":49.913073},{"c":49.97,"h":49.97,"l":49.805,"n":333,"o":49.915,"t":"2026-10-19T17:30:00Z","v":12398,"vw":49.886743},{"c":49.97,"h":49.97,"l":49.91,"n":135,"o":49.91,"t":"2026-10-19T17:45:00Z","v":3026,"vw":49.94812},{"c":50.02,"h":50.02,"l":49.8601,"n":301,"o":49.975,"t":"2026-10-19T18:00:00Z","v":12050,"vw":49.93843},{"c":49.96,"h":50.015,"l":49.95,"n":262,"o":50.015,"t":"2026-10-19T18:15:00Z","v":9524,"vw":49.990557},{"c":50.01,"h":50.1,"l":49.94,"n":431,"o":49.95,"t":"2026-10-19T18:30:00Z","v":22419,"vw":50.028289},{"c":49.97,"h":50.06,"l":49.92,"n":337,"o":50.055,"t":"2026-10-19T18:45:00Z","v":11310,"vw":49.982802},{"c":49.77,"h":49.95,"l":49.67,"n":653,"o":49.95,"t":"2026-10-19T19:00:00Z","v":49965,"vw":49.763209},{"c":49.62,"h":49.79,"l":49.49,"n":636,"o":49.77,"t":"2026-10-19T19:15:00Z","v":42817,"vw":49.684534},{"c":49.595,"h":49.67,"l":49.41,"n":861,"o":49.63,"t":"2026-10-19T19:30:00Z","v":35829,"vw":49.610753},{"c":49.74,"h":50.06,"l":49.69,"n":1670,"o":49.69,"t":"2026-10-19T19:45:00Z","v":66081,"vw":49.785074},{"c":49.71,"h":49.71,"l":49.71,"n":43,"o":49.71,"t":"2026-10-19T20:00:00Z","v":107927,"vw":49.71},{"c":50.325,"h":50.37,"l":49.86,"n":130,"o":50.35,"t":"2026-10-20T13:30:00Z","v":6504,"vw":50.247286},{"c":50.27,"h":50.29,"l":50.12,"n":114,"o":50.28,"t":"2026-10-20T13:45:00Z","v":2248,"vw":50.229979},{"c":49.725,"h":50.27,"l":49.725,"n":245,"o":50.27,"t":"2026-10-20T14:00:00Z","v":6390,"vw":49.957572},{"c":49.75,"h":49.91,"l":49.72,"n":150,"o":49.725,"t":"2026-10-20T14:15:00Z","v":5230,"vw":49.774682},{"c":49.9267,"h":49.985,"l":49.75,"n":166,"o":49.75,"t":"2026-10-20T14:30:00Z","v":4263,"vw":49.875365},{"c":49.94,"h":49.995,"l":49.72,"n":257,"o":49.72,"t":"2026-10-20T14:45:00Z","v":9894,"vw":49.854025},{"c":49.82,"h":49.985,"l":49.81,"n":197,"o":49.96,"t":"2026-10-20T15:00:00Z","v":5359,"vw":49.881608},{"c":49.73,"h":49.875,"l":49.73,"n":148,"o":49.82,"t":"2026-10-20T15:15:00Z","v":3598,"vw":49.836414},{"c":49.56,"h":49.73,"l":49.56,"n":270,"o":49.67,"t":"2026-10-20T15:30:00Z","v":7112,"vw":49.646769},{"c":49.28,"h":49.53,"l":49.265,"n":289,"o":49.49,"t":"2026-10-20T15:45:00Z","v":9538,"vw":49.452915},{"c":49.28,"h":49.33,"l":49.24,"n":215,"o":49.265,"t":"2026-10-20T16:00:00Z","v":7322,"vw":49.27284},{"c":49.41,"h":49.41,"l":49.21,"n":350,"o":49.31,"t":"2026-10-20T16:15:00Z","v":13679,"vw":49.306136},{"c":49.39,"h":49.47,"l":49.39,"n":177,"o":49.42,"t":"2026-10-20T16:30:00Z","v":6766,"vw":49.437157},{"c":49.43,"h":49.53,"l":49.375,"n":340,"o":49.375,"t":"2026-10-20T16:45:00Z","v":10174,"vw":49.444174},{"c":49.35,"h":49.48,"l":49.26,"n":286,"o":49.425,"t":"2026-10-20T17:00:00Z","v":8695,"vw":49.370279},{"c":49.3,"h":49.35,"l":49.3,"n":185,"o":49.33,"t":"2026-10-20T17:15:00Z","v":4994,"vw":49.321946},{"c":49.35,"h":49.39,"l":49.29,"n":270,"o":49.305,"t":"2026-10-20T17:30:00Z","v":7013,"vw":49.33818},{"c":49.365,"h":49.42,"l":49.3215,"n":277,"o":49.3625,"t":"2026-10-20T17:45:00Z","v":13008,"vw":49.374711},{"c":49.27,"h":49.39,"l":49.18,"n":347,"o":49.36,"t":"2026-10-20T18:00:00Z","v":10503,"vw":49.305659},{"c":49.19,"h":49.26,"l":49.18,"n":285,"o":49.24,"t":"2026-10-20T18:15:00Z","v":8296,"vw":49.220622},{"c":49.25,"h":49.29,"l":49.17,"n":243,"o":49.28,"t":"2026-10-20T18:30:00Z","v":7181,"vw":49.213595},{"c":49.13,"h":49.24,"l":49.13,"n":202,"o":49.22,"t":"2026-10-20T18:45:00Z","v":4491,"vw":49.209445},{"c":49.05,"h":49.1652,"l":48.99,"n":419,"o":49.1652,"t":"2026-10-20T19:00:00Z","v":12167,"vw":49.06296},{"c":49.12,"h":49.165,"l":49,"n":397,"o":49.05,"t":"2026-10-20T19:15:00Z","v":11090,"vw":49.072518},{"c":49.13,"h":49.205,"l":49.11,"n":431,"o":49.13,"t":"2026-10-20T19:30:00Z","v":14440,"vw":49.158385},{"c":49.35,"h":49.36,"l":49,"n":1486,"o":49.1,"t":"2026-10-20T19:45:00Z","v":68108,"vw":49.177833},{"c":49.36,"h":49.36,"l":49.36,"n":36,"o":49.36,"t":"2026-10-20T20:00:00Z","v":241966,"vw":49.36},{"c":49.25,"h":49.35,"l":49.25,"n":16,"o":49.35,"t":"2026-10-21T08:00:00Z","v":1718,"vw":49.321334},{"c":48.65,"h":48.84,"l":47.95,"n":207,"o":48.77,"t":"2026-10-21T13:30:00Z","v":9264,"vw":48.658095},{"c":48.47,"h":48.79,"l":48.26,"n":292,"o":48.65,"t":"2026-10-21T13:45:00Z","v":13196,"vw":48.500686},{"c":48.295,"h":48.295,"l":48.22,"n":47,"o":48.22,"t":"2026-10-21T14:00:00Z","v":7884,"vw":48.292448},{"c":48.335,"h":48.42,"l":48.295,"n":162,"o":48.295,"t":"2026-10-21T14:15:00Z","v":6234,"vw":48.358558},{"c":48.39,"h":48.44,"l":48.325,"n":91,"o":48.345,"t":"2026-10-21T14:30:00Z","v":4308,"vw":48.367595},{"c":48.24,"h":48.41,"l":48.24,"n":322,"o":48.325,"t":"2026-10-21T14:45:00Z","v":10374,"vw":48.335929},{"c":48.27,"h":48.375,"l":48.05,"n":266,"o":48.22,"t":"2026-10-21T15:00:00Z","v":9749,"vw":48.22174},{"c":48.34,"h":48.42,"l":48.22,"n":149,"o":48.335,"t":"2026-10-21T15:15:00Z","v":4212,"vw":48.362811},{"c":48.31,"h":48.38,"l":48.31,"n":93,"o":48.375,"t":"2026-10-21T15:30:00Z","v":2083,"vw":48.357138},{"c":48.32,"h":48.35,"l":48.27,"n":271,"o":48.3,"t":"2026-10-21T15:45:00Z","v":7359,"vw":48.309827},{"c":48.19,"h":48.35,"l":48.19,"n":213,"o":48.34,"t":"2026-10-21T16:00:00Z","v":5187,"vw":48.289376},{"c":48.185,"h":48.28,"l":48.15,"n":224,"o":48.205,"t":"2026-10-21T16:15:00Z","v":7580,"vw":48.232264},{"c":48.23,"h":48.24,"l":48.15,"n":258,"o":48.185,"t":"2026-10-21T16:30:00Z","v":8762,"vw":48.209068},{"c":48.48,"h":48.48,"l":48.19,"n":361,"o":48.25,"t":"2026-10-21T16:45:00Z","v":10510,"vw":48.267942},{"c":48.28,"h":48.49,"l":48.28,"n":162,"o":48.49,"t":"2026-10-21T17:00:00Z","v":5275,"vw":48.366774},{"c":48.32,"h":48.32,"l":48.16,"n":312,"o":48.26,"t":"2026-10-21T17:15:00Z","v":12967,"vw":48.229767},{"c":48.155,"h":48.32,"l":48.1,"n":275,"o":48.32,"t":"2026-10-21T17:30:00Z","v":6509,"vw":48.198022},{"c":48.22,"h":48.24,"l":48.14,"n":245,"o":48.14,"t":"2026-10-21T17:45:00Z","v":8379,"vw":48.167877},{"c":48.18,"h":48.195,"l":48.16,"n":175,"o":48.19,"t":"2026-10-21T18:00:00Z","v":3758,"vw":48.181059},{"c":48.03,"h":48.17,"l":48.03,"n":346,"o":48.17,"t":"2026-10-21T18:15:00Z","v":10213,"vw":48.120416},{"c":47.99,"h":48.14,"l":47.99,"n":277,"o":48.06,"t":"2026-10-21T18:30:00Z","v":11889,"vw":48.08599},{"c":47.62,"h":47.995,"l":47.62,"n":546,"o":47.995,"t":"2026-10-21T18:45:00Z","v":14645,"vw":47.802718},{"c":47.605,"h":47.65,"l":47.495,"n":372,"o":47.62,"t":"2026-10-21T19:00:00Z","v":11346,"vw":47.57184},{"c":47.69,"h":47.69,"l":47.53,"n":535,"o":47.62,"t":"2026-10-21T19:15:00Z","v":15487,"vw":47.603734},{"c":47.695,"h":47.84,"l":47.695,"n":645,"o":47.73,"t":"2026-10-21T19:30:00Z","v":18331,"vw":47.761456},{"c":47.92,"h":48.035,"l":47.67,"n":1622,"o":47.7,"t":"2026-10-21T19:45:00Z","v":65246,"vw":47.915792},{"c":47.92,"h":47.92,"l":47.92,"n":16,"o":47.92,"t":"2026-10-21T20:00:00Z","v":107700,"vw":47.92},{"c":48.46,"h":48.49,"l":47.5,"n":62,"o":48.49,"t":"2026-10-22T13:30:00Z","v":6639,"vw":48.33969},{"c":48.55,"h":48.55,"l":48.51,"n":64,"o":48.51,"t":"2026-10-22T13:45:00Z","v":6133,"vw":48.537111},{"c":49.06,"h":49.06,"l":48.54,"n":293,"o":48.57,"t":"2026-10-22T14:00:00Z","v":18315,"vw":48.833405},{"c":49.465,"h":49.5,"l":49.1675,"n":115,"o":49.1675,"t":"2026-10-22T14:15:00Z","v":4089,"vw":49.315173},{"c":49.26,"h":49.485,"l":49.24,"n":155,"o":49.485,"t":"2026-10-22T14:30:00Z","v":5404,"vw":49.337386},{"c":49.51,"h":49.51,"l":49.32,"n":246,"o":49.4,"t":"2026-10-22T14:45:00Z","v":8905,"vw":49.415571},{"c":49.265,"h":49.635,"l":49.18,"n":360,"o":49.515,"t":"2026-10-22T15:00:00Z","v":18617,"vw":49.446463},{"c":49.12,"h":49.28,"l":49.04,"n":566,"o":49.27,"t":"2026-10-22T15:15:00Z","v":37172,"vw":49.171092},{"c":48.945,"h":49.23,"l":48.92,"n":429,"o":49.095,"t":"2026-10-22T15:30:00Z","v":13443,"vw":49.096707},{"c":48.52,"h":48.915,"l":48.51,"n":385,"o":48.915,"t":"2026-10-22T15:45:00Z","v":9071,"vw":48.75774},{"c":48.64,"h":48.65,"l":48.4,"n":346,"o":48.6,"t":"2026-10-22T16:00:00Z","v":21231,"vw":48.588455},{"c":48.295,"h":48.69,"l":48.015,"n":567,"o":48.64,"t":"2026-10-22T16:15:00Z","v":28869,"vw":48.262453},{"c":48.46,"h":48.49,"l":48.22,"n":354,"o":48.37,"t":"2026-10-22T16:30:00Z","v":12521,"vw":48.373074},{"c":48.775,"h":48.83,"l":48.465,"n":288,"o":48.465,"t":"2026-10-22T16:45:00Z","v":9916,"vw":48.551234},{"c":49.3,"h":49.42,"l":48.71,"n":384,"o":48.785,"t":"2026-10-22T17:00:00Z","v":12570,"vw":49.01039},{"c":49.19,"h":49.31,"l":48.95,"n":440,"o":49.31,"t":"2026-10-22T17:15:00Z","v":16687,"vw":49.109205},{"c":49.39,"h":49.45,"l":49.19,"n":325,"o":49.19,"t":"2026-10-22T17:30:00Z","v":13476,"vw":49.329275},{"c":49.39,"h":49.45,"l":49.17,"n":358,"o":49.39,"t":"2026-10-22T17:45:00Z","v":15660,"vw":49.300261},{"c":49.43,"h":49.49,"l":49.35,"n":398,"o":49.45,"t":"2026-10-22T18:00:00Z","v":12538,"vw":49.420214},{"c":49.495,"h":49.53,"l":49.42,"n":444,"o":49.43,"t":"2026-10-22T18:15:00Z","v":17280,"vw":49.480285},{"c":49.455,"h":49.5,"l":49.32,"n":418,"o":49.5,"t":"2026-10-22T18:30:00Z","v":14551,"vw":49.417841},{"c":49.52,"h":49.52,"l":49.175,"n":573,"o":49.455,"t":"2026-10-22T18:45:00Z","v":18858,"vw":49.35539},{"c":49.21,"h":49.53,"l":49.21,"n":746,"o":49.52,"t":"2026-10-22T19:00:00Z","v":44671,"vw":49.34214},{"c":49.31,"h":49.31,"l":49.11,"n":641,"o":49.27,"t":"2026-10-22T19:15:00Z","v":24844,"vw":49.244845},{"c":49.3,"h":49.595,"l":49.22,"n":932,"o":49.315,"t":"2026-10-22T19:30:00Z","v":37779,"vw":49.399614},{"c":49.47,"h":49.57,"l":49.29,"n":2386,"o":49.34,"t":"2026-10-22T19:45:00Z","v":125792,"vw":49.454837},{"c":49.46,"h":49.46,"l":49.46,"n":31,"o":49.46,"t":"2026-10-22T20:00:00Z","v":93544,"vw":49.46}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.45,"strike":61.27141143954093,"iv":1.0876695762162685,"gamma":0.023321783364102996,"theta":-0.0924418055744653,"vega":0.048154406901926725,"rho":0.00960856780688005,"breakevenPct":28.834232591065366},{"delta":0.35,"premium":2.45,"strike":56.25810621400793,"iv":0.8590888950657085,"gamma":0.031523608597310925,"theta":-0.07827011284962215,"vega":0.05125602270626405,"rho":0.011503564743006773,"breakevenPct":18.69815247474309},{"delta":0.4,"premium":2.4627309733930214,"strike":53.72690266069785,"iv":0.7198804414872813,"gamma":0.040394047118888374,"theta":-0.06824071548701512,"vega":0.05274122536598147,"rho":0.013397035989739403,"breakevenPct":13.606214383523808},{"delta":0.45,"premium":2.480631562541426,"strike":51.93684374585739,"iv":0.6098033802541971,"gamma":0.04947471612998906,"theta":-0.059623657135903146,"vega":0.053634008571561934,"rho":0.015290301659302945,"breakevenPct":10.023201189645796},{"delta":0.5,"premium":2.498532151689831,"strike":50.146784831016916,"iv":0.4997263190211129,"gamma":0.058555385141089746,"theta":-0.05100659878479118,"vega":0.054526791777142404,"rho":0.017183567328866486,"breakevenPct":6.440187995767786},{"delta":0.55,"premium":2.8410756327251327,"strike":49.32460270747499,"iv":0.4739636550912301,"gamma":0.057719570335491466,"theta":-0.04693652148322542,"vega":0.05165526780459093,"rho":0.018852540248026576,"breakevenPct":5.4704374043674004},{"delta":0.6,"premium":3.212617716303708,"strike":48.58887580929959,"iv":0.45573234255444384,"gamma":0.05599796939376104,"theta":-0.04327260153031195,"vega":0.048447498528546205,"rho":0.02050147830277154,"breakevenPct":4.734115498591377},{"delta":0.65,"premium":3.584159799882284,"strike":47.853148911124194,"iv":0.43750103001765744,"gamma":0.054276368452030606,"theta":-0.03960868157739847,"vega":0.04523972925250147,"rho":0.022150416357516505,"breakevenPct":3.997793592815351},{"delta":0.7,"premium":3.9557018834608595,"strike":47.11742201294879,"iv":0.4192697174808711,"gamma":0.05255476751030018,"theta":-0.03594476162448499,"vega":0.04203195997645674,"rho":0.02379935441226147,"breakevenPct":3.261471687039327},{"delta":0.75,"premium":4.327243967039435,"strike":46.38169511477339,"iv":0.40103840494408477,"gamma":0.050833166568569746,"theta":-0.03228084167157151,"vega":0.03882419070041201,"rho":0.025448292467006438,"breakevenPct":2.525149781263302},{"delta":0.8,"premium":4.698786050618011,"strike":45.645968216598,"iv":0.3828070924072984,"gamma":0.04911156562683932,"theta":-0.02861692171865803,"vega":0.03561642142436727,"rho":0.027097230521751406,"breakevenPct":1.7888278754872768}],"put":[{"delta":0.1,"premium":2.45,"strike":25.290778795272224,"iv":2.6358262047233842,"gamma":0.004824589124373205,"theta":-0.11053563089770288,"vega":0.024325497200702702,"rho":-0.005862651366335132,"breakevenPct":53.81969511671609},{"delta":0.15,"premium":2.45,"strike":33.35584247603682,"iv":1.801157043326588,"gamma":0.009519601481988996,"theta":-0.09903213949048756,"vega":0.032253276997611866,"rho":-0.007844847487218247,"breakevenPct":37.51346042046742},{"delta":0.2,"premium":2.45,"strike":38.79120309557367,"iv":1.3295089880023867,"gamma":0.01549908136816409,"theta":-0.08729988932801701,"vega":0.038710958755320046,"rho":-0.009836145017388921,"breakevenPct":26.52405358759873},{"delta":0.25,"premium":2.45,"strike":42.262677267854905,"iv":1.049133535534883,"gamma":0.022858145554678848,"theta":-0.07672249855179006,"vega":0.04369869351980215,"rho":-0.011837097145470633,"breakevenPct":19.505302733815405},{"delta":0.3,"premium":2.4607304963826597,"strike":45.10730496382659,"iv":0.8252869340110744,"gamma":0.030522775867460515,"theta":-0.0669056435393567,"vega":0.04805329326106183,"rho":-0.01384710546598166,"breakevenPct":13.775627845847286},{"delta":0.35,"premium":2.586313017845016,"strike":46.363130178450156,"iv":0.7422564068008397,"gamma":0.03757545146616161,"theta":-0.061539718606256934,"vega":0.04973365946715479,"rho":-0.015926931583482323,"breakevenPct":11.490462675687143},{"delta":0.4,"premium":2.7118955393073727,"strike":47.618955393073726,"iv":0.659225879590605,"gamma":0.044628127064862716,"theta":-0.05617379367315716,"vega":0.05141402567324775,"rho":-0.018006757700982985,"breakevenPct":9.205297505526996},{"delta":0.45,"premium":2.8374780607697287,"strike":48.87478060769729,"iv":0.5761953523803702,"gamma":0.05168080266356381,"theta":-0.050807868740057396,"vega":0.05309439187934071,"rho":-0.020086583818483647,"breakevenPct":6.920132335366854},{"delta":0.5,"premium":3.019881422924901,"strike":50.10276679841897,"iv":0.5018678260869566,"gamma":0.05775541501976285,"theta":-0.045769802371541504,"vega":0.054375968379446644,"rho":-0.0222043587024414,"breakevenPct":4.806135512547376},{"delta":0.55,"premium":3.6918181818181823,"strike":51.09090909090909,"iv":0.50252,"gamma":0.05540363636363636,"theta":-0.043556363636363636,"vega":0.05222181818181818,"rho":-0.024649076805106394,"breakevenPct":4.166819836047501},{"delta":0.6,"premium":4.363754940711462,"strike":52.07905138339921,"iv":0.5031721739130435,"gamma":0.053051857707509885,"theta":-0.04134292490118577,"vega":0.050067667984189726,"rho":-0.027093794907771383,"breakevenPct":3.527504159547627},{"delta":0.65,"premium":5.035691699604743,"strike":53.06719367588933,"iv":0.503824347826087,"gamma":0.0507000790513834,"theta":-0.03912948616600791,"vega":0.04791351778656127,"rho":-0.029538513010436376,"breakevenPct":2.888188483047751},{"delta":0.7,"premium":5.707628458498023,"strike":54.055335968379445,"iv":0.5044765217391304,"gamma":0.04834830039525692,"theta":-0.03691604743083004,"vega":0.045759367588932814,"rho":-0.03198323111310136,"breakevenPct":2.248872806547877},{"delta":0.75,"premium":6.456135291033035,"strike":55.11536444677504,"iv":0.5061959622443628,"gamma":0.04573890928159413,"theta":-0.03452773990561091,"vega":0.04338736234923965,"rho":-0.03448791517204135,"breakevenPct":1.619027182082489},{"delta":0.8,"premium":8.868300996329314,"strike":57.7372836916623,"iv":0.5311041950707919,"gamma":0.037532302045097006,"theta":-0.028340010487676974,"vega":0.03628196119559517,"rho":-0.038295495917319795,"breakevenPct":1.1949399609118827},{"delta":0.85,"premium":11.280466701625588,"strike":60.35920293654955,"iv":0.5560124278972207,"gamma":0.0293256948085999,"theta":-0.022152281069743054,"vega":0.02917656004195071,"rho":-0.04210307666259823,"breakevenPct":0.7708527397412773},{"delta":0.9,"premium":13.692632406921868,"strike":62.98112218143682,"iv":0.5809206607236497,"gamma":0.021119087572102777,"theta":-0.015964551651809124,"vega":0.022071158888306238,"rho":-0.04591065740787667,"breakevenPct":0.34676551857067084}]},"raw":{"call":[{"delta":0.3,"premium":2.45,"strike":61.27141143954093,"iv":1.0876695762162685,"gamma":0.023321783364102996,"theta":-0.0924418055744653,"vega":0.048154406901926725,"rho":0.00960856780688005,"breakevenPct":28.834232591065366},{"delta":0.35,"premium":2.45,"strike":56.25810621400793,"iv":0.8590888950657085,"gamma":0.031523608597310925,"theta":-0.07827011284962215,"vega":0.05125602270626405,"rho":0.011503564743006773,"breakevenPct":18.69815247474309},{"delta":0.4,"premium":2.4627309733930214,"strike":53.72690266069785,"iv":0.7198804414872813,"gamma":0.040394047118888374,"theta":-0.06824071548701512,"vega":0.05274122536598147,"rho":0.013397035989739403,"breakevenPct":13.606214383523808},{"delta":0.45,"premium":2.480631562541426,"strike":51.93684374585739,"iv":0.6098033802541971,"gamma":0.04947471612998906,"theta":-0.059623657135903146,"vega":0.053634008571561934,"rho":0.015290301659302945,"breakevenPct":10.023201189645796},{"delta":0.5,"premium":2.498532151689831,"strike":50.146784831016916,"iv":0.4997263190211129,"gamma":0.058555385141089746,"theta":-0.05100659878479118,"vega":0.054526791777142404,"rho":0.017183567328866486,"breakevenPct":6.440187995767786},{"delta":0.55,"premium":2.8410756327251327,"strike":49.32460270747499,"iv":0.4739636550912301,"gamma":0.057719570335491466,"theta":-0.04693652148322542,"vega":0.05165526780459093,"rho":0.018852540248026576,"breakevenPct":5.4704374043674004},{"delta":0.6,"premium":3.212617716303708,"strike":48.58887580929959,"iv":0.45573234255444384,"gamma":0.05599796939376104,"theta":-0.04327260153031195,"vega":0.048447498528546205,"rho":0.02050147830277154,"breakevenPct":4.734115498591377},{"delta":0.65,"premium":3.584159799882284,"strike":47.853148911124194,"iv":0.43750103001765744,"gamma":0.054276368452030606,"theta":-0.03960868157739847,"vega":0.04523972925250147,"rho":0.022150416357516505,"breakevenPct":3.997793592815351},{"delta":0.7,"premium":3.9557018834608595,"strike":47.11742201294879,"iv":0.4192697174808711,"gamma":0.05255476751030018,"theta":-0.03594476162448499,"vega":0.04203195997645674,"rho":0.02379935441226147,"breakevenPct":3.261471687039327},{"delta":0.75,"premium":4.327243967039435,"strike":46.38169511477339,"iv":0.40103840494408477,"gamma":0.050833166568569746,"theta":-0.03228084167157151,"vega":0.03882419070041201,"rho":0.025448292467006438,"breakevenPct":2.525149781263302},{"delta":0.8,"premium":4.698786050618011,"strike":45.645968216598,"iv":0.3828070924072984,"gamma":0.04911156562683932,"theta":-0.02861692171865803,"vega":0.03561642142436727,"rho":0.027097230521751406,"breakevenPct":1.7888278754872768}],"put":[{"delta":0.1,"premium":2.45,"strike":25.290778795272224,"iv":2.6358262047233842,"gamma":0.004824589124373205,"theta":-0.11053563089770288,"vega":0.024325497200702702,"rho":-0.005862651366335132,"breakevenPct":53.81969511671609},{"delta":0.15,"premium":2.45,"strike":33.35584247603682,"iv":1.801157043326588,"gamma":0.009519601481988996,"theta":-0.09903213949048756,"vega":0.032253276997611866,"rho":-0.007844847487218247,"breakevenPct":37.51346042046742},{"delta":0.2,"premium":2.45,"strike":38.79120309557367,"iv":1.3295089880023867,"gamma":0.01549908136816409,"theta":-0.08729988932801701,"vega":0.038710958755320046,"rho":-0.009836145017388921,"breakevenPct":26.52405358759873},{"delta":0.25,"premium":2.45,"strike":42.262677267854905,"iv":1.049133535534883,"gamma":0.022858145554678848,"theta":-0.07672249855179006,"vega":0.04369869351980215,"rho":-0.011837097145470633,"breakevenPct":19.505302733815405},{"delta":0.3,"premium":2.4607304963826597,"strike":45.10730496382659,"iv":0.8252869340110744,"gamma":0.030522775867460515,"theta":-0.0669056435393567,"vega":0.04805329326106183,"rho":-0.01384710546598166,"breakevenPct":13.775627845847286},{"delta":0.35,"premium":2.586313017845016,"strike":46.363130178450156,"iv":0.7422564068008397,"gamma":0.03757545146616161,"theta":-0.061539718606256934,"vega":0.04973365946715479,"rho":-0.015926931583482323,"breakevenPct":11.490462675687143},{"delta":0.4,"premium":2.7118955393073727,"strike":47.618955393073726,"iv":0.659225879590605,"gamma":0.044628127064862716,"theta":-0.05617379367315716,"vega":0.05141402567324775,"rho":-0.018006757700982985,"breakevenPct":9.205297505526996},{"delta":0.45,"premium":2.8374780607697287,"strike":48.87478060769729,"iv":0.5761953523803702,"gamma":0.05168080266356381,"theta":-0.050807868740057396,"vega":0.05309439187934071,"rho":-0.020086583818483647,"breakevenPct":6.920132335366854},{"delta":0.5,"premium":3.019881422924901,"strike":50.10276679841897,"iv":0.5018678260869566,"gamma":0.05775541501976285,"theta":-0.045769802371541504,"vega":0.054375968379446644,"rho":-0.0222043587024414,"breakevenPct":4.806135512547376},{"delta":0.55,"premium":3.6918181818181823,"strike":51.09090909090909,"iv":0.50252,"gamma":0.05540363636363636,"theta":-0.043556363636363636,"vega":0.05222181818181818,"rho":-0.024649076805106394,"breakevenPct":4.166819836047501},{"delta":0.6,"premium":4.363754940711462,"strike":52.07905138339921,"iv":0.5031721739130435,"gamma":0.053051857707509885,"theta":-0.04134292490118577,"vega":0.050067667984189726,"rho":-0.027093794907771383,"breakevenPct":3.527504159547627},{"delta":0.65,"premium":5.035691699604743,"strike":53.06719367588933,"iv":0.503824347826087,"gamma":0.0507000790513834,"theta":-0.03912948616600791,"vega":0.04791351778656127,"rho":-0.029538513010436376,"breakevenPct":2.888188483047751},{"delta":0.7,"premium":5.707628458498023,"strike":54.055335968379445,"iv":0.5044765217391304,"gamma":0.04834830039525692,"theta":-0.03691604743083004,"vega":0.045759367588932814,"rho":-0.03198323111310136,"breakevenPct":2.248872806547877},{"delta":0.75,"premium":6.456135291033035,"strike":55.11536444677504,"iv":0.5061959622443628,"gamma":0.04573890928159413,"theta":-0.03452773990561091,"vega":0.04338736234923965,"rho":-0.03448791517204135,"breakevenPct":1.619027182082489},{"delta":0.8,"premium":8.868300996329314,"strike":57.7372836916623,"iv":0.5311041950707919,"gamma":0.037532302045097006,"theta":-0.028340010487676974,"vega":0.03628196119559517,"rho":-0.038295495917319795,"breakevenPct":1.1949399609118827},{"delta":0.85,"premium":11.280466701625588,"strike":60.35920293654955,"iv":0.5560124278972207,"gamma":0.0293256948085999,"theta":-0.022152281069743054,"vega":0.02917656004195071,"rho":-0.04210307666259823,"breakevenPct":0.7708527397412773},{"delta":0.9,"premium":13.692632406921868,"strike":62.98112218143682,"iv":0.5809206607236497,"gamma":0.021119087572102777,"theta":-0.015964551651809124,"vega":0.022071158888306238,"rho":-0.04591065740787667,"breakevenPct":0.34676551857067084}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}