{"symbol":"SDRL","url":"https://intraalpha.com/companies/SDRL","capturedAt":"2026-10-22T23:02:36.268Z","state":"ready","quote":{"symbol":"SDRL","last_price":49.19,"prev_close":49.17,"regular_close":49.19,"change":0.02,"change_pct":0.0407,"regular_change":0.02,"regular_change_pct":0.0407,"extended_change":0,"extended_change_pct":0,"bid":42,"ask":52,"bid_size":200,"ask_size":1400,"volume":1020534,"vwap":48.535224,"open":49.26,"high":49.96,"low":46.55,"close":49.19,"trade_count":12744,"last_trade_at":"2026-10-22T23:00:00.002013593Z","last_quote_at":"2026-10-22T21:35:10.265037321Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:02:23.834962288-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SDRL","fetched_at":"2026-10-22T23:02:35.038673+00:00","name":"Seadrill Limited","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS DRILLING","country":"USA","description":"Seadrill Limited, an offshore drilling contractor, provides offshore drilling services to the oil and gas industry globally. The company is headquartered in Hamilton, Bermuda.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3075163000,"ebitda":413000000,"pe_ratio":1639,"peg_ratio":null,"book_value":45.79,"dividend_per_share":null,"dividend_yield":null,"eps":0.03,"revenue_ttm":1476000000,"gross_profit_ttm":521000000,"profit_margin":0.0007,"operating_margin_ttm":0.167,"return_on_assets_ttm":0.0219,"return_on_equity_ttm":0.0004,"quarterly_earnings_growth":0.631,"quarterly_revenue_growth":0.191,"analyst_target_price":54,"analyst_number":3,"beta":1.402,"fifty_two_week_high":55.47,"fifty_two_week_low":28.1,"fifty_day_ma":47.1,"two_hundred_day_ma":44.42,"shares_outstanding":62541000,"forward_pe":14.1,"price_to_sales":2.083,"price_to_book":1.014,"ev_to_revenue":2.168,"ev_to_ebitda":9.49},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:02:35.038673+00:00"},"optionObservedAt":"2026-10-22T19:56:19.851Z","bars":[{"c":47.77,"h":47.77,"l":47.77,"n":1,"o":47.77,"t":"2026-10-15T08:20:00Z","v":100,"vw":47.77},{"c":46.9897,"h":46.9897,"l":46.91,"n":20,"o":46.91,"t":"2026-10-15T13:15:00Z","v":735,"vw":46.94985},{"c":46.155,"h":46.36,"l":45.93,"n":62,"o":46.35,"t":"2026-10-15T13:30:00Z","v":10446,"vw":46.309994},{"c":46.03,"h":46.165,"l":45.625,"n":213,"o":45.74,"t":"2026-10-15T13:35:00Z","v":9833,"vw":45.873578},{"c":46.12,"h":46.12,"l":46.02,"n":32,"o":46.02,"t":"2026-10-15T13:40:00Z","v":1252,"vw":46.049718},{"c":46.375,"h":46.5999,"l":46.06,"n":183,"o":46.305,"t":"2026-10-15T13:45:00Z","v":27597,"vw":46.199927},{"c":46.185,"h":46.43,"l":46.1525,"n":86,"o":46.43,"t":"2026-10-15T13:50:00Z","v":3036,"vw":46.293742},{"c":46.065,"h":46.25,"l":45.925,"n":283,"o":46.25,"t":"2026-10-15T13:55:00Z","v":25935,"vw":46.170889},{"c":46.04,"h":46.13,"l":46.04,"n":61,"o":46.065,"t":"2026-10-15T14:00:00Z","v":1797,"vw":46.103333},{"c":46.235,"h":46.275,"l":46.035,"n":93,"o":46.035,"t":"2026-10-15T14:05:00Z","v":4917,"vw":46.181158},{"c":46.02,"h":46.25,"l":46.02,"n":160,"o":46.235,"t":"2026-10-15T14:10:00Z","v":5784,"vw":46.179881},{"c":46.31,"h":46.31,"l":45.81,"n":149,"o":46,"t":"2026-10-15T14:15:00Z","v":8250,"vw":46.145837},{"c":46.17,"h":46.35,"l":46.17,"n":77,"o":46.265,"t":"2026-10-15T14:20:00Z","v":2267,"vw":46.289615},{"c":46.23,"h":46.26,"l":46.09,"n":221,"o":46.1,"t":"2026-10-15T14:25:00Z","v":8726,"vw":46.182685},{"c":46.46,"h":46.47,"l":46.175,"n":127,"o":46.23,"t":"2026-10-15T14:30:00Z","v":5136,"vw":46.290079},{"c":46.425,"h":46.51,"l":46.345,"n":113,"o":46.36,"t":"2026-10-15T14:35:00Z","v":5050,"vw":46.438606},{"c":46.175,"h":46.435,"l":46.1359,"n":113,"o":46.34,"t":"2026-10-15T14:40:00Z","v":4414,"vw":46.322284},{"c":46.285,"h":46.405,"l":46.1,"n":79,"o":46.11,"t":"2026-10-15T14:45:00Z","v":4441,"vw":46.305323},{"c":46.43,"h":46.43,"l":46.285,"n":77,"o":46.285,"t":"2026-10-15T14:50:00Z","v":1964,"vw":46.400714},{"c":46.48,"h":46.48,"l":46.45,"n":31,"o":46.453434,"t":"2026-10-15T14:55:00Z","v":811,"vw":46.458563},{"c":46.42,"h":46.45,"l":46.36,"n":127,"o":46.41,"t":"2026-10-15T15:00:00Z","v":5252,"vw":46.414377},{"c":46.275,"h":46.39,"l":46.27,"n":129,"o":46.365,"t":"2026-10-15T15:05:00Z","v":3650,"vw":46.340903},{"c":46.28,"h":46.36,"l":46.24,"n":124,"o":46.31,"t":"2026-10-15T15:10:00Z","v":4379,"vw":46.316443},{"c":46.305,"h":46.33,"l":46.23,"n":52,"o":46.23,"t":"2026-10-15T15:15:00Z","v":1884,"vw":46.311},{"c":46.29,"h":46.31,"l":46.25,"n":85,"o":46.29,"t":"2026-10-15T15:20:00Z","v":3317,"vw":46.279471},{"c":46.29,"h":46.29,"l":46.23,"n":152,"o":46.255,"t":"2026-10-15T15:25:00Z","v":4140,"vw":46.253158},{"c":46.26,"h":46.37,"l":46.26,"n":131,"o":46.325,"t":"2026-10-15T15:30:00Z","v":5117,"vw":46.320005},{"c":46.315,"h":46.35,"l":46.28,"n":111,"o":46.3,"t":"2026-10-15T15:35:00Z","v":3942,"vw":46.330171},{"c":46.34,"h":46.44,"l":46.34,"n":138,"o":46.37,"t":"2026-10-15T15:40:00Z","v":3767,"vw":46.388724},{"c":46.38,"h":46.38,"l":46.25,"n":113,"o":46.336845,"t":"2026-10-15T15:45:00Z","v":4144,"vw":46.326201},{"c":46.435,"h":46.435,"l":46.2641,"n":110,"o":46.2641,"t":"2026-10-15T15:50:00Z","v":3271,"vw":46.35842},{"c":46.44,"h":46.465,"l":46.41,"n":107,"o":46.435,"t":"2026-10-15T15:55:00Z","v":2610,"vw":46.43875},{"c":46.44,"h":46.47,"l":46.39,"n":85,"o":46.44,"t":"2026-10-15T16:00:00Z","v":2045,"vw":46.434554},{"c":46.44,"h":46.47,"l":46.4,"n":76,"o":46.44,"t":"2026-10-15T16:05:00Z","v":2190,"vw":46.429183},{"c":46.58,"h":46.58,"l":46.37,"n":122,"o":46.4001,"t":"2026-10-15T16:10:00Z","v":5283,"vw":46.430276},{"c":46.53,"h":46.58,"l":46.48,"n":115,"o":46.58,"t":"2026-10-15T16:15:00Z","v":5484,"vw":46.524497},{"c":46.55,"h":46.55,"l":46.495,"n":54,"o":46.495,"t":"2026-10-15T16:20:00Z","v":1633,"vw":46.518572},{"c":46.495,"h":46.56,"l":46.475,"n":98,"o":46.54,"t":"2026-10-15T16:25:00Z","v":3897,"vw":46.511791},{"c":46.5,"h":46.5675,"l":46.38,"n":205,"o":46.485,"t":"2026-10-15T16:30:00Z","v":9402,"vw":46.481717},{"c":46.44,"h":46.54,"l":46.425,"n":97,"o":46.51,"t":"2026-10-15T16:35:00Z","v":6238,"vw":46.493582},{"c":46.41,"h":46.49,"l":46.38,"n":78,"o":46.435,"t":"2026-10-15T16:40:00Z","v":2839,"vw":46.425473},{"c":46.395,"h":46.395,"l":46.395,"n":13,"o":46.395,"t":"2026-10-15T16:45:00Z","v":236,"vw":46.395},{"c":46.4,"h":46.4,"l":46.29,"n":212,"o":46.4,"t":"2026-10-15T16:50:00Z","v":8721,"vw":46.363099},{"c":46.44,"h":46.46,"l":46.385,"n":80,"o":46.39,"t":"2026-10-15T16:55:00Z","v":2901,"vw":46.420625},{"c":46.45,"h":46.475,"l":46.4,"n":96,"o":46.43,"t":"2026-10-15T17:00:00Z","v":3143,"vw":46.452787},{"c":46.52,"h":46.53,"l":46.44,"n":76,"o":46.44,"t":"2026-10-15T17:05:00Z","v":2836,"vw":46.497976},{"c":46.5799,"h":46.5799,"l":46.525,"n":91,"o":46.53,"t":"2026-10-15T17:10:00Z","v":3194,"vw":46.539804},{"c":46.525,"h":46.61,"l":46.525,"n":87,"o":46.57,"t":"2026-10-15T17:15:00Z","v":2865,"vw":46.54608},{"c":46.57,"h":46.57,"l":46.54,"n":34,"o":46.57,"t":"2026-10-15T17:20:00Z","v":935,"vw":46.552},{"c":46.45,"h":46.55,"l":46.45,"n":129,"o":46.545,"t":"2026-10-15T17:25:00Z","v":5266,"vw":46.508516},{"c":46.455,"h":46.5,"l":46.38,"n":92,"o":46.475,"t":"2026-10-15T17:30:00Z","v":3696,"vw":46.469246},{"c":46.33,"h":46.39,"l":46.33,"n":81,"o":46.39,"t":"2026-10-15T17:35:00Z","v":4795,"vw":46.379487},{"c":46.445,"h":46.52,"l":46.32,"n":273,"o":46.335,"t":"2026-10-15T17:40:00Z","v":28483,"vw":46.368645},{"c":46.345,"h":46.465,"l":46.345,"n":101,"o":46.46,"t":"2026-10-15T17:45:00Z","v":2668,"vw":46.427931},{"c":46.38,"h":46.38,"l":46.355,"n":79,"o":46.355,"t":"2026-10-15T17:50:00Z","v":3147,"vw":46.3575},{"c":46.42,"h":46.43,"l":46.38,"n":123,"o":46.4,"t":"2026-10-15T17:55:00Z","v":8052,"vw":46.400139},{"c":46.29,"h":46.4,"l":46.245,"n":196,"o":46.4,"t":"2026-10-15T18:00:00Z","v":12076,"vw":46.333792},{"c":46.3,"h":46.3,"l":46.275,"n":119,"o":46.29,"t":"2026-10-15T18:05:00Z","v":3610,"vw":46.280186},{"c":46.245,"h":46.34,"l":46.24,"n":121,"o":46.3,"t":"2026-10-15T18:10:00Z","v":8662,"vw":46.301698},{"c":46.315,"h":46.315,"l":46.28,"n":81,"o":46.28,"t":"2026-10-15T18:15:00Z","v":8328,"vw":46.299976},{"c":46.265,"h":46.27,"l":46.265,"n":43,"o":46.27,"t":"2026-10-15T18:20:00Z","v":2421,"vw":46.269082},{"c":46.21,"h":46.24,"l":46.17,"n":89,"o":46.24,"t":"2026-10-15T18:25:00Z","v":3698,"vw":46.203464},{"c":46.22,"h":46.26,"l":46.22,"n":34,"o":46.26,"t":"2026-10-15T18:30:00Z","v":1325,"vw":46.244445},{"c":46.28,"h":46.28,"l":46.19,"n":116,"o":46.19,"t":"2026-10-15T18:35:00Z","v":8028,"vw":46.210239},{"c":46.29,"h":46.3,"l":46.155,"n":150,"o":46.23,"t":"2026-10-15T18:40:00Z","v":5239,"vw":46.223717},{"c":46.23,"h":46.31,"l":46.23,"n":67,"o":46.285,"t":"2026-10-15T18:45:00Z","v":3312,"vw":46.275455},{"c":46.13,"h":46.23,"l":46.13,"n":106,"o":46.195,"t":"2026-10-15T18:50:00Z","v":4019,"vw":46.20003},{"c":46.13,"h":46.14,"l":46.07,"n":132,"o":46.135,"t":"2026-10-15T18:55:00Z","v":6313,"vw":46.123807},{"c":46.055,"h":46.13,"l":46.055,"n":131,"o":46.13,"t":"2026-10-15T19:00:00Z","v":8406,"vw":46.105523},{"c":46.045,"h":46.05,"l":45.94,"n":190,"o":46.03,"t":"2026-10-15T19:05:00Z","v":8613,"vw":46.008753},{"c":46.12,"h":46.14,"l":46.055,"n":201,"o":46.055,"t":"2026-10-15T19:10:00Z","v":11467,"vw":46.094675},{"c":46.185,"h":46.27,"l":46.14,"n":136,"o":46.15,"t":"2026-10-15T19:15:00Z","v":7937,"vw":46.209034},{"c":46.155,"h":46.24,"l":46.12,"n":150,"o":46.24,"t":"2026-10-15T19:20:00Z","v":11402,"vw":46.169071},{"c":46.07,"h":46.21,"l":46.07,"n":202,"o":46.12,"t":"2026-10-15T19:25:00Z","v":12155,"vw":46.166291},{"c":45.945,"h":46.11,"l":45.85,"n":633,"o":46.08,"t":"2026-10-15T19:30:00Z","v":47347,"vw":45.986572},{"c":46.05,"h":46.1,"l":45.955,"n":166,"o":45.955,"t":"2026-10-15T19:35:00Z","v":9296,"vw":46.006178},{"c":46.05,"h":46.25,"l":46.05,"n":370,"o":46.1,"t":"2026-10-15T19:40:00Z","v":30190,"vw":46.103285},{"c":46.41,"h":46.54,"l":46.03,"n":401,"o":46.11,"t":"2026-10-15T19:45:00Z","v":29351,"vw":46.257026},{"c":46.36,"h":46.37,"l":46.24,"n":407,"o":46.29,"t":"2026-10-15T19:50:00Z","v":21630,"vw":46.313854},{"c":46.29,"h":46.37,"l":46.12,"n":1203,"o":46.34,"t":"2026-10-15T19:55:00Z","v":57545,"vw":46.286821},{"c":46.29,"h":46.29,"l":46.29,"n":21,"o":46.29,"t":"2026-10-15T20:00:00Z","v":101048,"vw":46.29},{"c":46.29,"h":46.29,"l":46.29,"n":1,"o":46.29,"t":"2026-10-16T08:00:00Z","v":237,"vw":46.29},{"c":47.45,"h":47.93,"l":46.91,"n":198,"o":46.91,"t":"2026-10-16T13:30:00Z","v":46690,"vw":47.2255},{"c":47.0701,"h":47.38,"l":47.0701,"n":5,"o":47.38,"t":"2026-10-16T13:35:00Z","v":249,"vw":47.22505},{"c":47.47,"h":47.47,"l":47.08,"n":78,"o":47.315,"t":"2026-10-16T13:40:00Z","v":2387,"vw":47.309333},{"c":47.54,"h":47.54,"l":47.535,"n":32,"o":47.54,"t":"2026-10-16T13:45:00Z","v":776,"vw":47.539},{"c":47.31,"h":47.31,"l":47.07,"n":72,"o":47.26,"t":"2026-10-16T13:50:00Z","v":10176,"vw":47.126358},{"c":47.155,"h":47.41,"l":47.135,"n":56,"o":47.32,"t":"2026-10-16T13:55:00Z","v":1791,"vw":47.256587},{"c":47.38,"h":47.385,"l":47.15,"n":26,"o":47.15,"t":"2026-10-16T14:00:00Z","v":765,"vw":47.269608},{"c":47.03,"h":47.185,"l":47.03,"n":50,"o":47.18,"t":"2026-10-16T14:10:00Z","v":1528,"vw":47.1495},{"c":47.165,"h":47.17,"l":47.165,"n":29,"o":47.17,"t":"2026-10-16T14:20:00Z","v":655,"vw":47.166645},{"c":47.35,"h":47.35,"l":47.07,"n":55,"o":47.07,"t":"2026-10-16T14:25:00Z","v":1124,"vw":47.24},{"c":47.23,"h":47.48,"l":47.23,"n":29,"o":47.48,"t":"2026-10-16T14:35:00Z","v":905,"vw":47.336661},{"c":47.15,"h":47.15,"l":47.15,"n":8,"o":47.15,"t":"2026-10-16T14:40:00Z","v":212,"vw":47.15},{"c":47.406,"h":47.43,"l":47.16,"n":79,"o":47.16,"t":"2026-10-16T14:45:00Z","v":2869,"vw":47.337899},{"c":47.37,"h":47.43,"l":47.37,"n":21,"o":47.43,"t":"2026-10-16T14:50:00Z","v":1215,"vw":47.389091},{"c":47.4875,"h":47.4875,"l":47.47,"n":15,"o":47.47,"t":"2026-10-16T14:55:00Z","v":1719,"vw":47.484107},{"c":47.34,"h":47.485,"l":47.34,"n":30,"o":47.485,"t":"2026-10-16T15:00:00Z","v":1283,"vw":47.432794},{"c":47.22,"h":47.39,"l":47.2,"n":174,"o":47.39,"t":"2026-10-16T15:05:00Z","v":5519,"vw":47.275324},{"c":47.14,"h":47.17,"l":47.14,"n":38,"o":47.17,"t":"2026-10-16T15:10:00Z","v":802,"vw":47.155},{"c":47.16,"h":47.21,"l":47.15,"n":63,"o":47.21,"t":"2026-10-16T15:15:00Z","v":1886,"vw":47.186128},{"c":47.12,"h":47.19,"l":47.03,"n":94,"o":47.19,"t":"2026-10-16T15:20:00Z","v":3242,"vw":47.106158},{"c":47.02,"h":47.13,"l":47.02,"n":53,"o":47.13,"t":"2026-10-16T15:25:00Z","v":1329,"vw":47.05},{"c":47.0279,"h":47.09,"l":46.99,"n":119,"o":47.05,"t":"2026-10-16T15:30:00Z","v":11284,"vw":47.051458},{"c":46.85,"h":46.95,"l":46.7701,"n":159,"o":46.94,"t":"2026-10-16T15:35:00Z","v":8185,"vw":46.85791},{"c":46.76,"h":46.79,"l":46.76,"n":26,"o":46.79,"t":"2026-10-16T15:40:00Z","v":1137,"vw":46.77},{"c":46.775,"h":46.775,"l":46.755,"n":18,"o":46.755,"t":"2026-10-16T15:45:00Z","v":613,"vw":46.765},{"c":46.77,"h":46.85,"l":46.77,"n":81,"o":46.775,"t":"2026-10-16T15:50:00Z","v":1609,"vw":46.798333},{"c":46.67,"h":46.8,"l":46.67,"n":76,"o":46.735,"t":"2026-10-16T15:55:00Z","v":3255,"vw":46.741969},{"c":46.68,"h":46.73,"l":46.68,"n":14,"o":46.73,"t":"2026-10-16T16:00:00Z","v":412,"vw":46.713333},{"c":46.66,"h":46.66,"l":46.66,"n":19,"o":46.66,"t":"2026-10-16T16:05:00Z","v":546,"vw":46.66},{"c":46.8,"h":46.82,"l":46.725,"n":78,"o":46.73,"t":"2026-10-16T16:10:00Z","v":3893,"vw":46.768061},{"c":46.95,"h":46.95,"l":46.83,"n":60,"o":46.83,"t":"2026-10-16T16:15:00Z","v":2395,"vw":46.877596},{"c":46.89,"h":47,"l":46.89,"n":35,"o":46.98,"t":"2026-10-16T16:20:00Z","v":951,"vw":46.943333},{"c":46.81,"h":46.945,"l":46.81,"n":117,"o":46.945,"t":"2026-10-16T16:25:00Z","v":13418,"vw":46.88854},{"c":46.8,"h":46.82,"l":46.715,"n":173,"o":46.81,"t":"2026-10-16T16:30:00Z","v":12413,"vw":46.768958},{"c":46.805,"h":46.805,"l":46.805,"n":35,"o":46.805,"t":"2026-10-16T16:35:00Z","v":1691,"vw":46.805},{"c":46.72,"h":46.85,"l":46.71,"n":138,"o":46.805,"t":"2026-10-16T16:40:00Z","v":11952,"vw":46.799858},{"c":46.775,"h":46.81,"l":46.66,"n":133,"o":46.735,"t":"2026-10-16T16:45:00Z","v":19507,"vw":46.732533},{"c":46.83,"h":46.86,"l":46.775,"n":52,"o":46.775,"t":"2026-10-16T16:50:00Z","v":2188,"vw":46.807222},{"c":46.95,"h":46.95,"l":46.83,"n":160,"o":46.85,"t":"2026-10-16T16:55:00Z","v":19182,"vw":46.889397},{"c":46.9525,"h":47.03,"l":46.88,"n":189,"o":46.925,"t":"2026-10-16T17:00:00Z","v":17692,"vw":46.939467},{"c":47,"h":47.03,"l":46.86,"n":166,"o":46.88,"t":"2026-10-16T17:05:00Z","v":7406,"vw":46.975524},{"c":47.005,"h":47.1,"l":46.995,"n":81,"o":47,"t":"2026-10-16T17:10:00Z","v":4128,"vw":47.0192},{"c":46.95,"h":47.025,"l":46.95,"n":33,"o":47.025,"t":"2026-10-16T17:15:00Z","v":1053,"vw":47.010075},{"c":47.17,"h":47.228,"l":46.995,"n":83,"o":47.005,"t":"2026-10-16T17:20:00Z","v":3831,"vw":47.064839},{"c":47.19,"h":47.29,"l":47.19,"n":64,"o":47.2,"t":"2026-10-16T17:25:00Z","v":4952,"vw":47.250825},{"c":47.166,"h":47.255,"l":47.13,"n":94,"o":47.18,"t":"2026-10-16T17:30:00Z","v":5262,"vw":47.196496},{"c":47.26,"h":47.26,"l":47.19,"n":53,"o":47.19,"t":"2026-10-16T17:35:00Z","v":1021,"vw":47.2075},{"c":47.22,"h":47.26,"l":47.17,"n":92,"o":47.17,"t":"2026-10-16T17:40:00Z","v":2571,"vw":47.214354},{"c":47.22,"h":47.275,"l":47.22,"n":31,"o":47.275,"t":"2026-10-16T17:45:00Z","v":1340,"vw":47.235},{"c":47.11,"h":47.17,"l":47.11,"n":91,"o":47.17,"t":"2026-10-16T17:50:00Z","v":3441,"vw":47.149755},{"c":47.11,"h":47.2,"l":47.07,"n":161,"o":47.08,"t":"2026-10-16T17:55:00Z","v":6426,"vw":47.137984},{"c":47.1,"h":47.15,"l":47.07,"n":82,"o":47.15,"t":"2026-10-16T18:00:00Z","v":2659,"vw":47.097253},{"c":47.03,"h":47.08,"l":47,"n":41,"o":47.08,"t":"2026-10-16T18:05:00Z","v":1322,"vw":47.045695},{"c":47.25,"h":47.3,"l":47,"n":160,"o":47.03,"t":"2026-10-16T18:10:00Z","v":9287,"vw":47.139254},{"c":47.135,"h":47.25,"l":47.11,"n":56,"o":47.25,"t":"2026-10-16T18:15:00Z","v":2362,"vw":47.189489},{"c":47.15,"h":47.17,"l":47.15,"n":21,"o":47.17,"t":"2026-10-16T18:20:00Z","v":579,"vw":47.158},{"c":46.85,"h":47.13,"l":46.85,"n":97,"o":47.13,"t":"2026-10-16T18:25:00Z","v":11515,"vw":46.939768},{"c":46.96,"h":46.96,"l":46.86,"n":60,"o":46.86,"t":"2026-10-16T18:30:00Z","v":3967,"vw":46.948928},{"c":46.96,"h":46.96,"l":46.83,"n":88,"o":46.89,"t":"2026-10-16T18:35:00Z","v":3038,"vw":46.894444},{"c":47.13,"h":47.13,"l":46.92,"n":146,"o":46.92,"t":"2026-10-16T18:45:00Z","v":9841,"vw":46.978171},{"c":47.05,"h":47.13,"l":47.05,"n":33,"o":47.13,"t":"2026-10-16T18:50:00Z","v":1254,"vw":47.07},{"c":47.045,"h":47.08,"l":46.99,"n":85,"o":46.99,"t":"2026-10-16T18:55:00Z","v":3137,"vw":47.03049},{"c":46.97,"h":47.035,"l":46.96,"n":110,"o":47.035,"t":"2026-10-16T19:00:00Z","v":3136,"vw":46.979167},{"c":46.875,"h":46.95,"l":46.85,"n":128,"o":46.92,"t":"2026-10-16T19:05:00Z","v":4212,"vw":46.891862},{"c":46.92,"h":46.97,"l":46.875,"n":111,"o":46.875,"t":"2026-10-16T19:10:00Z","v":8076,"vw":46.892341},{"c":47.05,"h":47.2,"l":46.93,"n":119,"o":46.93,"t":"2026-10-16T19:15:00Z","v":6621,"vw":47.035213},{"c":47.075,"h":47.075,"l":47.075,"n":12,"o":47.075,"t":"2026-10-16T19:20:00Z","v":205,"vw":47.075},{"c":47.01,"h":47.08,"l":47.01,"n":140,"o":47.075,"t":"2026-10-16T19:25:00Z","v":4981,"vw":47.057803},{"c":47.06,"h":47.09,"l":46.97,"n":211,"o":47.03,"t":"2026-10-16T19:30:00Z","v":9784,"vw":47.022213},{"c":47.045,"h":47.08,"l":47,"n":220,"o":47.05,"t":"2026-10-16T19:35:00Z","v":6680,"vw":47.049722},{"c":47.08,"h":47.13,"l":47.035,"n":210,"o":47.06,"t":"2026-10-16T19:40:00Z","v":12886,"vw":47.062396},{"c":47.04,"h":47.11,"l":47.035,"n":246,"o":47.1,"t":"2026-10-16T19:45:00Z","v":8689,"vw":47.064781},{"c":47.21,"h":47.41,"l":47.04,"n":389,"o":47.0536,"t":"2026-10-16T19:50:00Z","v":24363,"vw":47.232626},{"c":47.25,"h":47.275,"l":47.04,"n":896,"o":47.19,"t":"2026-10-16T19:55:00Z","v":51904,"vw":47.189442},{"c":47.38,"h":47.38,"l":47.25,"n":24,"o":47.25,"t":"2026-10-16T20:00:00Z","v":116529,"vw":47.250133},{"c":47.68,"h":47.68,"l":47.58,"n":3,"o":47.58,"t":"2026-10-16T21:55:00Z","v":900,"vw":47.646667},{"c":47.97,"h":47.97,"l":47.97,"n":1,"o":47.97,"t":"2026-10-16T22:05:00Z","v":208,"vw":47.97},{"c":48.13,"h":48.13,"l":48.13,"n":4,"o":48.13,"t":"2026-10-16T22:10:00Z","v":1342,"vw":48.13},{"c":47.9,"h":47.97,"l":46.48,"n":122,"o":47.33,"t":"2026-10-19T13:30:00Z","v":21500,"vw":47.34003},{"c":48.21,"h":48.21,"l":47.7,"n":103,"o":47.825,"t":"2026-10-19T13:35:00Z","v":8628,"vw":47.897892},{"c":48.495,"h":48.535,"l":48.13,"n":49,"o":48.135,"t":"2026-10-19T13:40:00Z","v":2287,"vw":48.366176},{"c":48.66,"h":48.66,"l":48.23,"n":54,"o":48.38,"t":"2026-10-19T13:45:00Z","v":2492,"vw":48.351666},{"c":48.26,"h":48.575,"l":48.26,"n":40,"o":48.54,"t":"2026-10-19T13:50:00Z","v":1259,"vw":48.449836},{"c":47.95,"h":47.95,"l":47.95,"n":5,"o":47.95,"t":"2026-10-19T13:55:00Z","v":280,"vw":47.95},{"c":48.0075,"h":48.01,"l":47.61,"n":115,"o":47.95,"t":"2026-10-19T14:00:00Z","v":8616,"vw":47.784646},{"c":48.11,"h":48.22,"l":47.83,"n":77,"o":48.045,"t":"2026-10-19T14:05:00Z","v":2214,"vw":48.038},{"c":47.94,"h":48.085,"l":47.765,"n":49,"o":48.085,"t":"2026-10-19T14:10:00Z","v":2147,"vw":47.894799},{"c":47.975,"h":47.975,"l":47.85,"n":9,"o":47.85,"t":"2026-10-19T14:15:00Z","v":527,"vw":47.94375},{"c":47.91,"h":47.925,"l":47.885,"n":23,"o":47.885,"t":"2026-10-19T14:20:00Z","v":1117,"vw":47.90476},{"c":47.89,"h":47.97,"l":47.89,"n":54,"o":47.91,"t":"2026-10-19T14:25:00Z","v":1571,"vw":47.933415},{"c":48.06,"h":48.06,"l":47.975,"n":145,"o":47.975,"t":"2026-10-19T14:30:00Z","v":4705,"vw":48.026432},{"c":47.82,"h":48.06,"l":47.82,"n":99,"o":48,"t":"2026-10-19T14:35:00Z","v":4555,"vw":47.957963},{"c":47.83,"h":47.86,"l":47.815,"n":30,"o":47.815,"t":"2026-10-19T14:40:00Z","v":1279,"vw":47.833576},{"c":47.66,"h":47.78,"l":47.66,"n":60,"o":47.73,"t":"2026-10-19T14:45:00Z","v":3433,"vw":47.704896},{"c":47.595,"h":47.62,"l":47.4,"n":68,"o":47.6,"t":"2026-10-19T14:50:00Z","v":3083,"vw":47.534617},{"c":47.555,"h":47.56,"l":47.49,"n":32,"o":47.54,"t":"2026-10-19T14:55:00Z","v":1258,"vw":47.54},{"c":47.535,"h":47.555,"l":47.47,"n":32,"o":47.525,"t":"2026-10-19T15:00:00Z","v":1539,"vw":47.508395},{"c":47.555,"h":47.61,"l":47.555,"n":21,"o":47.61,"t":"2026-10-19T15:05:00Z","v":542,"vw":47.570805},{"c":47.64,"h":47.64,"l":47.505,"n":85,"o":47.54,"t":"2026-10-19T15:10:00Z","v":2250,"vw":47.560594},{"c":47.79,"h":47.8,"l":47.5938,"n":88,"o":47.63,"t":"2026-10-19T15:15:00Z","v":3584,"vw":47.658353},{"c":47.79,"h":47.79,"l":47.69,"n":67,"o":47.69,"t":"2026-10-19T15:20:00Z","v":1942,"vw":47.7125},{"c":47.7,"h":47.73,"l":47.7,"n":89,"o":47.73,"t":"2026-10-19T15:25:00Z","v":2022,"vw":47.708},{"c":47.795,"h":47.8,"l":47.705,"n":101,"o":47.705,"t":"2026-10-19T15:30:00Z","v":2134,"vw":47.743713},{"c":47.85,"h":47.895,"l":47.8,"n":73,"o":47.8,"t":"2026-10-19T15:35:00Z","v":2051,"vw":47.838125},{"c":47.91,"h":47.9195,"l":47.865,"n":60,"o":47.9195,"t":"2026-10-19T15:40:00Z","v":1310,"vw":47.90228},{"c":47.97,"h":48.01,"l":47.96,"n":74,"o":47.96,"t":"2026-10-19T15:45:00Z","v":2488,"vw":47.992917},{"c":47.92,"h":47.94,"l":47.915,"n":73,"o":47.92,"t":"2026-10-19T15:50:00Z","v":2167,"vw":47.923594},{"c":47.835,"h":47.89,"l":47.765,"n":87,"o":47.89,"t":"2026-10-19T15:55:00Z","v":3320,"vw":47.840695},{"c":47.88,"h":47.88,"l":47.7705,"n":37,"o":47.86,"t":"2026-10-19T16:00:00Z","v":1010,"vw":47.8385},{"c":47.79,"h":47.865,"l":47.76,"n":96,"o":47.865,"t":"2026-10-19T16:05:00Z","v":1485,"vw":47.7975},{"c":47.795,"h":47.9,"l":47.655,"n":55,"o":47.76,"t":"2026-10-19T16:10:00Z","v":1687,"vw":47.787815},{"c":47.77,"h":47.91,"l":47.7,"n":74,"o":47.88,"t":"2026-10-19T16:15:00Z","v":2574,"vw":47.792276},{"c":47.75,"h":47.865,"l":47.74,"n":95,"o":47.76,"t":"2026-10-19T16:20:00Z","v":2812,"vw":47.789265},{"c":47.84,"h":47.84,"l":47.745,"n":40,"o":47.745,"t":"2026-10-19T16:25:00Z","v":793,"vw":47.778333},{"c":47.86,"h":47.86,"l":47.815,"n":109,"o":47.845,"t":"2026-10-19T16:30:00Z","v":3001,"vw":47.831706},{"c":48,"h":48,"l":47.805,"n":122,"o":47.87,"t":"2026-10-19T16:35:00Z","v":3149,"vw":47.916244},{"c":48.04,"h":48.06,"l":47.98,"n":89,"o":47.98,"t":"2026-10-19T16:40:00Z","v":2921,"vw":48.040715},{"c":48.09,"h":48.11,"l":48,"n":63,"o":48,"t":"2026-10-19T16:45:00Z","v":1904,"vw":48.050785},{"c":47.95,"h":48.1,"l":47.95,"n":104,"o":48.065,"t":"2026-10-19T16:50:00Z","v":3823,"vw":48.025131},{"c":47.94,"h":47.955,"l":47.94,"n":63,"o":47.955,"t":"2026-10-19T16:55:00Z","v":1160,"vw":47.945826},{"c":47.89,"h":47.94,"l":47.87,"n":124,"o":47.94,"t":"2026-10-19T17:00:00Z","v":4520,"vw":47.911713},{"c":47.885,"h":47.95,"l":47.84,"n":72,"o":47.92,"t":"2026-10-19T17:05:00Z","v":2024,"vw":47.873086},{"c":47.895,"h":47.9025,"l":47.835,"n":64,"o":47.835,"t":"2026-10-19T17:10:00Z","v":2320,"vw":47.874107},{"c":47.89,"h":47.93,"l":47.89,"n":53,"o":47.9,"t":"2026-10-19T17:15:00Z","v":1073,"vw":47.902},{"c":47.93,"h":47.94,"l":47.885,"n":45,"o":47.885,"t":"2026-10-19T17:20:00Z","v":947,"vw":47.904231},{"c":47.86,"h":47.92,"l":47.845,"n":105,"o":47.9,"t":"2026-10-19T17:25:00Z","v":3822,"vw":47.87175},{"c":47.84,"h":47.865,"l":47.805,"n":63,"o":47.865,"t":"2026-10-19T17:30:00Z","v":1522,"vw":47.831455},{"c":47.815,"h":47.85,"l":47.815,"n":73,"o":47.82,"t":"2026-10-19T17:35:00Z","v":2033,"vw":47.825},{"c":47.785,"h":47.79,"l":47.65,"n":189,"o":47.79,"t":"2026-10-19T17:40:00Z","v":6253,"vw":47.749185},{"c":47.92,"h":47.92,"l":47.785,"n":43,"o":47.785,"t":"2026-10-19T17:45:00Z","v":1943,"vw":47.884804},{"c":47.845,"h":47.93,"l":47.845,"n":85,"o":47.92,"t":"2026-10-19T17:50:00Z","v":2000,"vw":47.865294},{"c":47.89,"h":47.91,"l":47.89,"n":96,"o":47.89,"t":"2026-10-19T17:55:00Z","v":2119,"vw":47.901111},{"c":47.775,"h":47.89,"l":47.77,"n":101,"o":47.89,"t":"2026-10-19T18:00:00Z","v":2936,"vw":47.82374},{"c":47.82,"h":47.835,"l":47.785,"n":71,"o":47.8,"t":"2026-10-19T18:05:00Z","v":2256,"vw":47.821212},{"c":47.88,"h":47.88,"l":47.825,"n":68,"o":47.825,"t":"2026-10-19T18:10:00Z","v":1749,"vw":47.841268},{"c":47.78,"h":47.92,"l":47.78,"n":84,"o":47.92,"t":"2026-10-19T18:15:00Z","v":2728,"vw":47.838006},{"c":47.76,"h":47.79,"l":47.76,"n":50,"o":47.78,"t":"2026-10-19T18:20:00Z","v":1011,"vw":47.777298},{"c":47.69,"h":47.78,"l":47.69,"n":100,"o":47.75,"t":"2026-10-19T18:25:00Z","v":2156,"vw":47.719091},{"c":47.73,"h":47.76,"l":47.695,"n":96,"o":47.695,"t":"2026-10-19T18:30:00Z","v":4238,"vw":47.720837},{"c":47.77,"h":47.77,"l":47.66,"n":108,"o":47.72,"t":"2026-10-19T18:35:00Z","v":2885,"vw":47.695387},{"c":48.05,"h":48.05,"l":47.84,"n":167,"o":47.84,"t":"2026-10-19T18:40:00Z","v":4944,"vw":47.97527},{"c":48.23,"h":48.31,"l":48.045,"n":111,"o":48.045,"t":"2026-10-19T18:45:00Z","v":5208,"vw":48.202718},{"c":48.25,"h":48.3439,"l":48.16,"n":164,"o":48.225,"t":"2026-10-19T18:50:00Z","v":6918,"vw":48.262505},{"c":48.32,"h":48.39,"l":48.24,"n":102,"o":48.24,"t":"2026-10-19T18:55:00Z","v":3080,"vw":48.307741},{"c":48.38,"h":48.44,"l":48.34,"n":190,"o":48.37,"t":"2026-10-19T19:00:00Z","v":6120,"vw":48.392528},{"c":48.3,"h":48.46,"l":48.3,"n":165,"o":48.38,"t":"2026-10-19T19:05:00Z","v":6165,"vw":48.384329},{"c":48.185,"h":48.3,"l":48.18,"n":188,"o":48.29,"t":"2026-10-19T19:10:00Z","v":7064,"vw":48.263346},{"c":48.195,"h":48.24,"l":48.18,"n":164,"o":48.185,"t":"2026-10-19T19:15:00Z","v":4485,"vw":48.19618},{"c":48.115,"h":48.22,"l":48.11,"n":175,"o":48.195,"t":"2026-10-19T19:20:00Z","v":5096,"vw":48.148693},{"c":48.275,"h":48.275,"l":48.11,"n":246,"o":48.16,"t":"2026-10-19T19:25:00Z","v":6842,"vw":48.15086},{"c":48.32,"h":48.32,"l":48.13,"n":225,"o":48.24,"t":"2026-10-19T19:30:00Z","v":6913,"vw":48.206567},{"c":48.43,"h":48.49,"l":48.29,"n":221,"o":48.29,"t":"2026-10-19T19:35:00Z","v":6915,"vw":48.378364},{"c":48.46,"h":48.495,"l":48.415,"n":350,"o":48.415,"t":"2026-10-19T19:40:00Z","v":18284,"vw":48.484909},{"c":48.37,"h":48.48,"l":48.37,"n":296,"o":48.445,"t":"2026-10-19T19:45:00Z","v":10626,"vw":48.423699},{"c":48.53,"h":48.59,"l":48.43,"n":370,"o":48.45,"t":"2026-10-19T19:50:00Z","v":16375,"vw":48.46928},{"c":48.23,"h":48.65,"l":48.18,"n":1293,"o":48.465,"t":"2026-10-19T19:55:00Z","v":72444,"vw":48.358307},{"c":48.23,"h":48.23,"l":48.23,"n":35,"o":48.23,"t":"2026-10-19T20:00:00Z","v":128716,"vw":48.23},{"c":48.33,"h":49.9,"l":48.24,"n":119,"o":48.24,"t":"2026-10-20T13:30:00Z","v":26978,"vw":48.65178},{"c":47.53,"h":48.49,"l":47.01,"n":81,"o":48.49,"t":"2026-10-20T13:35:00Z","v":4955,"vw":47.670745},{"c":46.69,"h":47.53,"l":46.53,"n":180,"o":47.53,"t":"2026-10-20T13:40:00Z","v":15404,"vw":47.141691},{"c":46.84,"h":47.18,"l":46.505,"n":216,"o":46.735,"t":"2026-10-20T13:45:00Z","v":32696,"vw":46.891367},{"c":47.305,"h":47.335,"l":46.84,"n":47,"o":47.02,"t":"2026-10-20T13:50:00Z","v":1648,"vw":47.128333},{"c":47.59,"h":47.59,"l":47.445,"n":56,"o":47.52,"t":"2026-10-20T13:55:00Z","v":1553,"vw":47.535},{"c":47.785,"h":47.785,"l":47.68,"n":58,"o":47.68,"t":"2026-10-20T14:00:00Z","v":2026,"vw":47.754087},{"c":47.2,"h":47.89,"l":47.18,"n":67,"o":47.89,"t":"2026-10-20T14:05:00Z","v":1880,"vw":47.420199},{"c":47.525,"h":47.525,"l":47.335,"n":54,"o":47.335,"t":"2026-10-20T14:10:00Z","v":1595,"vw":47.457785},{"c":47.3,"h":47.495,"l":47.3,"n":15,"o":47.495,"t":"2026-10-20T14:15:00Z","v":452,"vw":47.34875},{"c":47.355,"h":47.355,"l":47.355,"n":12,"o":47.355,"t":"2026-10-20T14:20:00Z","v":726,"vw":47.355},{"c":46.98,"h":47.205,"l":46.98,"n":125,"o":47.17,"t":"2026-10-20T14:25:00Z","v":3168,"vw":47.133319},{"c":46.98,"h":46.98,"l":46.98,"n":45,"o":46.98,"t":"2026-10-20T14:30:00Z","v":1090,"vw":46.98},{"c":47.03,"h":47.1,"l":46.91,"n":112,"o":46.975,"t":"2026-10-20T14:35:00Z","v":7557,"vw":47.002547},{"c":47.03,"h":47.19,"l":47.03,"n":105,"o":47.095,"t":"2026-10-20T14:40:00Z","v":2750,"vw":47.105525},{"c":47.3825,"h":47.3825,"l":47.13,"n":69,"o":47.137,"t":"2026-10-20T14:45:00Z","v":2468,"vw":47.23663},{"c":47.225,"h":47.365,"l":47.225,"n":46,"o":47.365,"t":"2026-10-20T14:50:00Z","v":1549,"vw":47.263509},{"c":47.27,"h":47.36,"l":47.12,"n":72,"o":47.12,"t":"2026-10-20T14:55:00Z","v":4792,"vw":47.224654},{"c":47.495,"h":47.495,"l":47.37,"n":54,"o":47.37,"t":"2026-10-20T15:00:00Z","v":1478,"vw":47.469854},{"c":47.485,"h":47.485,"l":47.3601,"n":13,"o":47.3601,"t":"2026-10-20T15:05:00Z","v":477,"vw":47.42255},{"c":47.3501,"h":47.64,"l":47.3501,"n":87,"o":47.4,"t":"2026-10-20T15:10:00Z","v":4273,"vw":47.522112},{"c":47.56,"h":47.595,"l":47.48,"n":39,"o":47.48,"t":"2026-10-20T15:15:00Z","v":1252,"vw":47.551},{"c":47.57,"h":47.58,"l":47.5401,"n":46,"o":47.5401,"t":"2026-10-20T15:20:00Z","v":2422,"vw":47.54448},{"c":47.6,"h":47.6,"l":47.6,"n":14,"o":47.6,"t":"2026-10-20T15:25:00Z","v":860,"vw":47.6},{"c":47.485,"h":47.69,"l":47.485,"n":102,"o":47.69,"t":"2026-10-20T15:30:00Z","v":3460,"vw":47.557},{"c":47.47,"h":47.58,"l":47.47,"n":52,"o":47.56,"t":"2026-10-20T15:35:00Z","v":1202,"vw":47.516711},{"c":47.475,"h":47.55,"l":47.465,"n":67,"o":47.55,"t":"2026-10-20T15:40:00Z","v":1715,"vw":47.481394},{"c":47.345,"h":47.43,"l":47.3275,"n":115,"o":47.43,"t":"2026-10-20T15:45:00Z","v":5804,"vw":47.374881},{"c":47.345,"h":47.36,"l":47.345,"n":53,"o":47.36,"t":"2026-10-20T15:50:00Z","v":1715,"vw":47.348928},{"c":47.35,"h":47.45,"l":47.35,"n":51,"o":47.4,"t":"2026-10-20T15:55:00Z","v":714,"vw":47.398},{"c":47.365,"h":47.48,"l":47.3,"n":127,"o":47.34,"t":"2026-10-20T16:00:00Z","v":5192,"vw":47.398683},{"c":47.355,"h":47.365,"l":47.355,"n":12,"o":47.365,"t":"2026-10-20T16:05:00Z","v":432,"vw":47.358333},{"c":47.55,"h":47.55,"l":47.42,"n":51,"o":47.42,"t":"2026-10-20T16:10:00Z","v":1747,"vw":47.438008},{"c":47.55,"h":47.56,"l":47.55,"n":24,"o":47.56,"t":"2026-10-20T16:15:00Z","v":314,"vw":47.555},{"c":47.41,"h":47.48,"l":47.27,"n":164,"o":47.445,"t":"2026-10-20T16:20:00Z","v":10523,"vw":47.372608},{"c":47.475,"h":47.545,"l":47.405,"n":72,"o":47.405,"t":"2026-10-20T16:25:00Z","v":9663,"vw":47.460585},{"c":47.57,"h":47.57,"l":47.5,"n":58,"o":47.5,"t":"2026-10-20T16:30:00Z","v":3072,"vw":47.551746},{"c":47.585,"h":47.585,"l":47.5675,"n":33,"o":47.5675,"t":"2026-10-20T16:35:00Z","v":1060,"vw":47.5755},{"c":47.575,"h":47.595,"l":47.52,"n":86,"o":47.59,"t":"2026-10-20T16:40:00Z","v":4204,"vw":47.569214},{"c":47.68,"h":47.705,"l":47.5775,"n":93,"o":47.5775,"t":"2026-10-20T16:45:00Z","v":3911,"vw":47.666571},{"c":47.67,"h":47.685,"l":47.58,"n":47,"o":47.685,"t":"2026-10-20T16:50:00Z","v":1444,"vw":47.65842},{"c":47.63,"h":47.66,"l":47.625,"n":34,"o":47.66,"t":"2026-10-20T16:55:00Z","v":886,"vw":47.638333},{"c":47.8,"h":47.805,"l":47.66,"n":143,"o":47.66,"t":"2026-10-20T17:00:00Z","v":8366,"vw":47.722567},{"c":47.84,"h":47.85,"l":47.78,"n":71,"o":47.795,"t":"2026-10-20T17:05:00Z","v":2459,"vw":47.819429},{"c":47.91,"h":47.91,"l":47.855,"n":100,"o":47.855,"t":"2026-10-20T17:10:00Z","v":3842,"vw":47.907},{"c":47.895,"h":47.97,"l":47.895,"n":123,"o":47.92,"t":"2026-10-20T17:15:00Z","v":4565,"vw":47.945742},{"c":47.855,"h":47.895,"l":47.815,"n":107,"o":47.895,"t":"2026-10-20T17:20:00Z","v":8764,"vw":47.842409},{"c":47.695,"h":47.84,"l":47.565,"n":169,"o":47.84,"t":"2026-10-20T17:25:00Z","v":10788,"vw":47.660392},{"c":47.94,"h":47.96,"l":47.71,"n":186,"o":47.71,"t":"2026-10-20T17:30:00Z","v":25907,"vw":47.806766},{"c":47.775,"h":48.05,"l":47.775,"n":205,"o":47.935,"t":"2026-10-20T17:35:00Z","v":23409,"vw":47.961823},{"c":47.64,"h":47.78,"l":47.64,"n":88,"o":47.78,"t":"2026-10-20T17:40:00Z","v":2886,"vw":47.7077},{"c":47.47,"h":47.59,"l":47.45,"n":116,"o":47.57,"t":"2026-10-20T17:45:00Z","v":4898,"vw":47.534474},{"c":47.475,"h":47.475,"l":47.475,"n":20,"o":47.475,"t":"2026-10-20T17:50:00Z","v":3675,"vw":47.475},{"c":47.64,"h":47.67,"l":47.44,"n":216,"o":47.56,"t":"2026-10-20T17:55:00Z","v":19850,"vw":47.574367},{"c":47.815,"h":47.815,"l":47.675,"n":120,"o":47.675,"t":"2026-10-20T18:00:00Z","v":10295,"vw":47.717696},{"c":47.85,"h":47.85,"l":47.79,"n":87,"o":47.805,"t":"2026-10-20T18:05:00Z","v":6030,"vw":47.808233},{"c":47.89,"h":47.89,"l":47.78,"n":102,"o":47.81,"t":"2026-10-20T18:10:00Z","v":5045,"vw":47.826122},{"c":47.71,"h":47.9,"l":47.71,"n":135,"o":47.9,"t":"2026-10-20T18:15:00Z","v":7101,"vw":47.803588},{"c":47.69,"h":47.69,"l":47.64,"n":34,"o":47.64,"t":"2026-10-20T18:20:00Z","v":1023,"vw":47.656667},{"c":47.56,"h":47.655,"l":47.52,"n":71,"o":47.65,"t":"2026-10-20T18:25:00Z","v":2096,"vw":47.608136},{"c":47.575,"h":47.59,"l":47.55,"n":50,"o":47.565,"t":"2026-10-20T18:30:00Z","v":2205,"vw":47.571418},{"c":47.62,"h":47.64,"l":47.54,"n":94,"o":47.55,"t":"2026-10-20T18:35:00Z","v":6066,"vw":47.57873},{"c":47.565,"h":47.63,"l":47.565,"n":106,"o":47.59,"t":"2026-10-20T18:40:00Z","v":5616,"vw":47.602597},{"c":47.63,"h":47.63,"l":47.55,"n":75,"o":47.58,"t":"2026-10-20T18:45:00Z","v":3275,"vw":47.590905},{"c":47.61,"h":47.68,"l":47.61,"n":33,"o":47.68,"t":"2026-10-20T18:50:00Z","v":1621,"vw":47.647914},{"c":47.62,"h":47.7,"l":47.61,"n":72,"o":47.655,"t":"2026-10-20T18:55:00Z","v":3133,"vw":47.651429},{"c":47.75,"h":47.75,"l":47.66,"n":138,"o":47.7,"t":"2026-10-20T19:00:00Z","v":6097,"vw":47.690998},{"c":47.7525,"h":47.79,"l":47.75,"n":74,"o":47.75,"t":"2026-10-20T19:05:00Z","v":2070,"vw":47.753864},{"c":47.73,"h":47.79,"l":47.63,"n":211,"o":47.79,"t":"2026-10-20T19:10:00Z","v":13288,"vw":47.69219},{"c":47.78,"h":47.78,"l":47.705,"n":65,"o":47.76,"t":"2026-10-20T19:15:00Z","v":4885,"vw":47.731262},{"c":47.755,"h":47.78,"l":47.7,"n":82,"o":47.75,"t":"2026-10-20T19:20:00Z","v":7290,"vw":47.721267},{"c":47.86,"h":47.87,"l":47.73,"n":122,"o":47.755,"t":"2026-10-20T19:25:00Z","v":5326,"vw":47.78981},{"c":47.71,"h":47.88,"l":47.71,"n":234,"o":47.88,"t":"2026-10-20T19:30:00Z","v":10872,"vw":47.798281},{"c":47.81,"h":47.81,"l":47.71,"n":217,"o":47.75,"t":"2026-10-20T19:35:00Z","v":9488,"vw":47.772936},{"c":47.76,"h":47.85,"l":47.74,"n":214,"o":47.83,"t":"2026-10-20T19:40:00Z","v":10997,"vw":47.794838},{"c":47.89,"h":47.89,"l":47.57,"n":482,"o":47.78,"t":"2026-10-20T19:45:00Z","v":33906,"vw":47.7211},{"c":47.83,"h":48.02,"l":47.75,"n":436,"o":48.02,"t":"2026-10-20T19:50:00Z","v":25015,"vw":47.817575},{"c":47.735,"h":47.845,"l":47.61,"n":992,"o":47.83,"t":"2026-10-20T19:55:00Z","v":50910,"vw":47.717761},{"c":47.74,"h":47.74,"l":47.74,"n":30,"o":47.74,"t":"2026-10-20T20:00:00Z","v":96377,"vw":47.74},{"c":47.74,"h":47.74,"l":47.74,"n":1,"o":47.74,"t":"2026-10-20T20:15:00Z","v":100,"vw":47.74},{"c":48.04,"h":48.04,"l":47.14,"n":82,"o":47.14,"t":"2026-10-21T13:30:00Z","v":7411,"vw":47.65696},{"c":47.97,"h":47.97,"l":47.97,"n":6,"o":47.97,"t":"2026-10-21T13:35:00Z","v":406,"vw":47.97},{"c":47.3701,"h":47.55,"l":47.37,"n":77,"o":47.46,"t":"2026-10-21T13:40:00Z","v":2106,"vw":47.466678},{"c":47.69,"h":47.7,"l":47.64,"n":45,"o":47.64,"t":"2026-10-21T13:45:00Z","v":2054,"vw":47.661818},{"c":47.8875,"h":47.8875,"l":47.79,"n":78,"o":47.87,"t":"2026-10-21T13:50:00Z","v":1757,"vw":47.856563},{"c":47.92,"h":47.92,"l":47.92,"n":7,"o":47.92,"t":"2026-10-21T14:00:00Z","v":112,"vw":47.92},{"c":48.35,"h":48.42,"l":48.04,"n":93,"o":48.1,"t":"2026-10-21T14:05:00Z","v":4687,"vw":48.182697},{"c":48.255,"h":48.26,"l":48.24,"n":36,"o":48.26,"t":"2026-10-21T14:10:00Z","v":1775,"vw":48.252941},{"c":48.365,"h":48.42,"l":48.27,"n":203,"o":48.37,"t":"2026-10-21T14:15:00Z","v":5332,"vw":48.331433},{"c":48.57,"h":48.57,"l":48.37,"n":79,"o":48.37,"t":"2026-10-21T14:20:00Z","v":1640,"vw":48.458},{"c":48.585,"h":48.59,"l":48.49,"n":38,"o":48.58,"t":"2026-10-21T14:25:00Z","v":1732,"vw":48.558246},{"c":48.77,"h":48.77,"l":48.59,"n":69,"o":48.59,"t":"2026-10-21T14:30:00Z","v":3433,"vw":48.730866},{"c":48.94,"h":48.94,"l":48.76,"n":50,"o":48.76,"t":"2026-10-21T14:35:00Z","v":2086,"vw":48.816233},{"c":48.6,"h":49.14,"l":48.58,"n":57,"o":49.14,"t":"2026-10-21T14:40:00Z","v":1806,"vw":48.7608},{"c":48.9,"h":48.905,"l":48.68,"n":35,"o":48.68,"t":"2026-10-21T14:45:00Z","v":1449,"vw":48.847055},{"c":48.73,"h":48.9,"l":48.7,"n":69,"o":48.9,"t":"2026-10-21T14:50:00Z","v":3008,"vw":48.746657},{"c":48.7,"h":48.79,"l":48.67,"n":46,"o":48.79,"t":"2026-10-21T14:55:00Z","v":1431,"vw":48.695176},{"c":48.405,"h":48.61,"l":48.405,"n":46,"o":48.61,"t":"2026-10-21T15:00:00Z","v":2046,"vw":48.530909},{"c":48.61,"h":48.62,"l":48.415,"n":71,"o":48.53,"t":"2026-10-21T15:05:00Z","v":3764,"vw":48.548065},{"c":48.55,"h":48.63,"l":48.55,"n":59,"o":48.63,"t":"2026-10-21T15:10:00Z","v":2344,"vw":48.582926},{"c":48.635,"h":48.64,"l":48.55,"n":153,"o":48.59,"t":"2026-10-21T15:15:00Z","v":7830,"vw":48.587863},{"c":48.52,"h":48.57,"l":48.4405,"n":133,"o":48.57,"t":"2026-10-21T15:20:00Z","v":12903,"vw":48.537175},{"c":48.26,"h":48.45,"l":48.26,"n":146,"o":48.44,"t":"2026-10-21T15:25:00Z","v":6300,"vw":48.354386},{"c":48.39,"h":48.39,"l":48.28,"n":57,"o":48.28,"t":"2026-10-21T15:30:00Z","v":2891,"vw":48.30852},{"c":48.23,"h":48.4,"l":48.23,"n":154,"o":48.4,"t":"2026-10-21T15:35:00Z","v":6674,"vw":48.329042},{"c":48.16,"h":48.28,"l":48.16,"n":89,"o":48.2,"t":"2026-10-21T15:40:00Z","v":16628,"vw":48.187085},{"c":48.225,"h":48.235,"l":48.16,"n":215,"o":48.19,"t":"2026-10-21T15:45:00Z","v":33245,"vw":48.185123},{"c":48.4,"h":48.4,"l":48.18,"n":201,"o":48.225,"t":"2026-10-21T15:50:00Z","v":18419,"vw":48.243386},{"c":48.35,"h":48.46,"l":48.35,"n":83,"o":48.44,"t":"2026-10-21T15:55:00Z","v":3523,"vw":48.402342},{"c":48.43,"h":48.43,"l":48.31,"n":57,"o":48.31,"t":"2026-10-21T16:00:00Z","v":2224,"vw":48.357612},{"c":48.34,"h":48.42,"l":48.34,"n":36,"o":48.42,"t":"2026-10-21T16:05:00Z","v":1728,"vw":48.365957},{"c":48.43,"h":48.44,"l":48.3583,"n":91,"o":48.365,"t":"2026-10-21T16:10:00Z","v":3691,"vw":48.390561},{"c":48.38,"h":48.43,"l":48.38,"n":37,"o":48.381,"t":"2026-10-21T16:15:00Z","v":2175,"vw":48.389521},{"c":48.38,"h":48.4,"l":48.38,"n":8,"o":48.4,"t":"2026-10-21T16:20:00Z","v":335,"vw":48.388333},{"c":48.41,"h":48.41,"l":48.365,"n":11,"o":48.365,"t":"2026-10-21T16:25:00Z","v":369,"vw":48.3875},{"c":48.35,"h":48.44,"l":48.35,"n":89,"o":48.43,"t":"2026-10-21T16:30:00Z","v":3484,"vw":48.417333},{"c":48.09,"h":48.355,"l":48.08,"n":163,"o":48.355,"t":"2026-10-21T16:35:00Z","v":7306,"vw":48.200168},{"c":48.19,"h":48.26,"l":48.05,"n":125,"o":48.05,"t":"2026-10-21T16:40:00Z","v":4651,"vw":48.190606},{"c":48.185,"h":48.25,"l":48.145,"n":80,"o":48.145,"t":"2026-10-21T16:45:00Z","v":2378,"vw":48.179423},{"c":48.27,"h":48.27,"l":48.26,"n":28,"o":48.26,"t":"2026-10-21T16:50:00Z","v":582,"vw":48.266667},{"c":48.23,"h":48.26,"l":48.23,"n":31,"o":48.26,"t":"2026-10-21T16:55:00Z","v":506,"vw":48.25},{"c":48.195,"h":48.26,"l":48.18,"n":31,"o":48.18,"t":"2026-10-21T17:00:00Z","v":1104,"vw":48.193571},{"c":48.08,"h":48.13,"l":48.06,"n":33,"o":48.13,"t":"2026-10-21T17:05:00Z","v":1276,"vw":48.093},{"c":48.05,"h":48.05,"l":47.915,"n":161,"o":48.03,"t":"2026-10-21T17:10:00Z","v":6366,"vw":47.991252},{"c":48.09,"h":48.12,"l":48.09,"n":34,"o":48.11,"t":"2026-10-21T17:15:00Z","v":1037,"vw":48.102857},{"c":48.0911,"h":48.165,"l":48.0911,"n":45,"o":48.14,"t":"2026-10-21T17:20:00Z","v":1926,"vw":48.138301},{"c":48.21,"h":48.21,"l":48.21,"n":9,"o":48.21,"t":"2026-10-21T17:25:00Z","v":238,"vw":48.21},{"c":48.32,"h":48.32,"l":48.21,"n":113,"o":48.21,"t":"2026-10-21T17:30:00Z","v":4107,"vw":48.238479},{"c":48.47,"h":48.495,"l":48.44,"n":81,"o":48.44,"t":"2026-10-21T17:35:00Z","v":2411,"vw":48.465},{"c":48.39,"h":48.43,"l":48.39,"n":20,"o":48.43,"t":"2026-10-21T17:40:00Z","v":657,"vw":48.402},{"c":48.33,"h":48.37,"l":48.33,"n":33,"o":48.37,"t":"2026-10-21T17:45:00Z","v":923,"vw":48.35591},{"c":48.455,"h":48.46,"l":48.31,"n":80,"o":48.31,"t":"2026-10-21T17:50:00Z","v":2740,"vw":48.397623},{"c":48.525,"h":48.525,"l":48.46,"n":67,"o":48.5,"t":"2026-10-21T17:55:00Z","v":2530,"vw":48.500845},{"c":48.48,"h":48.52,"l":48.45,"n":79,"o":48.52,"t":"2026-10-21T18:00:00Z","v":2445,"vw":48.474827},{"c":48.495,"h":48.52,"l":48.47,"n":97,"o":48.47,"t":"2026-10-21T18:05:00Z","v":2775,"vw":48.492021},{"c":48.51,"h":48.53,"l":48.485,"n":92,"o":48.485,"t":"2026-10-21T18:10:00Z","v":2363,"vw":48.516429},{"c":48.51,"h":48.54,"l":48.49,"n":90,"o":48.51,"t":"2026-10-21T18:15:00Z","v":4089,"vw":48.513354},{"c":48.59,"h":48.59,"l":48.55,"n":54,"o":48.55,"t":"2026-10-21T18:20:00Z","v":1807,"vw":48.5625},{"c":48.54,"h":48.59,"l":48.54,"n":31,"o":48.59,"t":"2026-10-21T18:25:00Z","v":1081,"vw":48.568334},{"c":48.56,"h":48.56,"l":48.56,"n":24,"o":48.56,"t":"2026-10-21T18:30:00Z","v":845,"vw":48.56},{"c":48.725,"h":48.725,"l":48.535,"n":127,"o":48.535,"t":"2026-10-21T18:35:00Z","v":5288,"vw":48.6171},{"c":48.77,"h":48.77,"l":48.69,"n":92,"o":48.74,"t":"2026-10-21T18:40:00Z","v":4201,"vw":48.724005},{"c":48.74,"h":48.86,"l":48.71,"n":181,"o":48.74,"t":"2026-10-21T18:45:00Z","v":6263,"vw":48.783324},{"c":48.86,"h":48.86,"l":48.79,"n":46,"o":48.79,"t":"2026-10-21T18:50:00Z","v":1636,"vw":48.828889},{"c":48.93,"h":48.95,"l":48.89,"n":58,"o":48.89,"t":"2026-10-21T18:55:00Z","v":2034,"vw":48.91},{"c":48.865,"h":48.89,"l":48.7775,"n":135,"o":48.83,"t":"2026-10-21T19:00:00Z","v":4596,"vw":48.831731},{"c":49.04,"h":49.04,"l":48.91,"n":63,"o":48.91,"t":"2026-10-21T19:05:00Z","v":2727,"vw":48.968189},{"c":48.97,"h":49.1,"l":48.97,"n":74,"o":49.1,"t":"2026-10-21T19:10:00Z","v":2488,"vw":49.044339},{"c":48.96,"h":49.1,"l":48.96,"n":157,"o":49,"t":"2026-10-21T19:15:00Z","v":6205,"vw":49.025976},{"c":49.1,"h":49.1,"l":48.99,"n":107,"o":48.99,"t":"2026-10-21T19:20:00Z","v":3441,"vw":49.027647},{"c":49.1,"h":49.1,"l":49,"n":214,"o":49.05,"t":"2026-10-21T19:25:00Z","v":10710,"vw":49.059794},{"c":49.04,"h":49.145,"l":49.02,"n":315,"o":49.06,"t":"2026-10-21T19:30:00Z","v":18885,"vw":49.06226},{"c":49.11,"h":49.155,"l":48.955,"n":347,"o":49.04,"t":"2026-10-21T19:35:00Z","v":14773,"vw":49.050708},{"c":49.175,"h":49.21,"l":49.12,"n":392,"o":49.15,"t":"2026-10-21T19:40:00Z","v":15255,"vw":49.168864},{"c":49.21,"h":49.21,"l":49.14,"n":291,"o":49.16,"t":"2026-10-21T19:45:00Z","v":13662,"vw":49.175112},{"c":49.15,"h":49.225,"l":49.11,"n":322,"o":49.22,"t":"2026-10-21T19:50:00Z","v":18009,"vw":49.177429},{"c":49.17,"h":49.22,"l":49.065,"n":1204,"o":49.165,"t":"2026-10-21T19:55:00Z","v":65093,"vw":49.150897},{"c":49.17,"h":49.17,"l":49.17,"n":25,"o":49.17,"t":"2026-10-21T20:00:00Z","v":120892,"vw":49.17},{"c":48.19,"h":48.19,"l":48.19,"n":1,"o":48.19,"t":"2026-10-21T20:15:00Z","v":206,"vw":48.19},{"c":49.08,"h":49.08,"l":49,"n":24,"o":49,"t":"2026-10-22T11:35:00Z","v":752,"vw":49.026667},{"c":49.27,"h":49.27,"l":49.15,"n":41,"o":49.15,"t":"2026-10-22T12:35:00Z","v":3880,"vw":49.199669},{"c":49.5,"h":49.5,"l":49.5,"n":29,"o":49.5,"t":"2026-10-22T12:55:00Z","v":374,"vw":49.5},{"c":49.2,"h":49.2,"l":49.2,"n":10,"o":49.2,"t":"2026-10-22T13:15:00Z","v":1117,"vw":49.2},{"c":49.02,"h":49.02,"l":48.97,"n":45,"o":48.97,"t":"2026-10-22T13:25:00Z","v":1060,"vw":49.009987},{"c":48.765,"h":49.96,"l":48.765,"n":44,"o":49.26,"t":"2026-10-22T13:30:00Z","v":9381,"vw":49.308081},{"c":48.98,"h":49.14,"l":48.795,"n":60,"o":49.105,"t":"2026-10-22T13:35:00Z","v":7022,"vw":49.01668},{"c":48.25,"h":49,"l":48.25,"n":46,"o":49,"t":"2026-10-22T13:40:00Z","v":2756,"vw":48.799613},{"c":48.64,"h":48.64,"l":48.27,"n":15,"o":48.5,"t":"2026-10-22T13:45:00Z","v":2871,"vw":48.497634},{"c":48.31,"h":48.5,"l":48.25,"n":125,"o":48.34,"t":"2026-10-22T13:50:00Z","v":16588,"vw":48.361358},{"c":48.64,"h":48.68,"l":48.295,"n":14,"o":48.68,"t":"2026-10-22T13:55:00Z","v":823,"vw":48.55163},{"c":48.33,"h":48.44,"l":48.125,"n":85,"o":48.44,"t":"2026-10-22T14:00:00Z","v":4972,"vw":48.347573},{"c":47.95,"h":48.15,"l":47.77,"n":201,"o":48.15,"t":"2026-10-22T14:05:00Z","v":14492,"vw":48.017791},{"c":47.895,"h":47.9,"l":47.75,"n":54,"o":47.75,"t":"2026-10-22T14:10:00Z","v":5888,"vw":47.782878},{"c":47.845,"h":47.845,"l":47.5,"n":116,"o":47.75,"t":"2026-10-22T14:15:00Z","v":7366,"vw":47.699456},{"c":47.5,"h":47.88,"l":47.49,"n":128,"o":47.74,"t":"2026-10-22T14:20:00Z","v":10322,"vw":47.690533},{"c":47.55,"h":47.63,"l":47.55,"n":24,"o":47.58,"t":"2026-10-22T14:25:00Z","v":1078,"vw":47.605054},{"c":47.495,"h":47.65,"l":47.335,"n":213,"o":47.65,"t":"2026-10-22T14:30:00Z","v":20939,"vw":47.525403},{"c":47.36,"h":47.505,"l":47.36,"n":72,"o":47.495,"t":"2026-10-22T14:35:00Z","v":8682,"vw":47.489332},{"c":47.07,"h":47.41,"l":46.55,"n":869,"o":47.41,"t":"2026-10-22T14:40:00Z","v":105278,"vw":46.882442},{"c":46.96,"h":47.08,"l":46.81,"n":38,"o":47.08,"t":"2026-10-22T14:45:00Z","v":3340,"vw":46.928238},{"c":47.025,"h":47.075,"l":46.91,"n":58,"o":47.035,"t":"2026-10-22T14:50:00Z","v":3718,"vw":46.988556},{"c":47.05,"h":47.1,"l":47.025,"n":53,"o":47.025,"t":"2026-10-22T14:55:00Z","v":2938,"vw":47.072519},{"c":47.81,"h":47.85,"l":47.07,"n":181,"o":47.18,"t":"2026-10-22T15:00:00Z","v":16000,"vw":47.462458},{"c":47.645,"h":47.8161,"l":47.49,"n":92,"o":47.76,"t":"2026-10-22T15:05:00Z","v":3284,"vw":47.631234},{"c":47.415,"h":47.575,"l":47.3,"n":260,"o":47.49,"t":"2026-10-22T15:10:00Z","v":11977,"vw":47.419913},{"c":47.545,"h":47.61,"l":47.26,"n":121,"o":47.31,"t":"2026-10-22T15:15:00Z","v":6516,"vw":47.419314},{"c":47.285,"h":47.595,"l":47.285,"n":109,"o":47.545,"t":"2026-10-22T15:20:00Z","v":5787,"vw":47.408991},{"c":47.295,"h":47.39,"l":47.285,"n":39,"o":47.285,"t":"2026-10-22T15:25:00Z","v":792,"vw":47.311441},{"c":47.41,"h":47.43,"l":47.315,"n":101,"o":47.43,"t":"2026-10-22T15:30:00Z","v":5205,"vw":47.405385},{"c":47.46,"h":47.46,"l":47.4,"n":20,"o":47.4,"t":"2026-10-22T15:35:00Z","v":897,"vw":47.423462},{"c":47.565,"h":47.565,"l":47.31,"n":88,"o":47.32,"t":"2026-10-22T15:40:00Z","v":8124,"vw":47.383256},{"c":47.49,"h":47.6,"l":47.44,"n":62,"o":47.565,"t":"2026-10-22T15:45:00Z","v":1977,"vw":47.499724},{"c":47.85,"h":47.85,"l":47.79,"n":21,"o":47.79,"t":"2026-10-22T15:50:00Z","v":520,"vw":47.816578},{"c":47.93,"h":47.95,"l":47.85,"n":56,"o":47.88,"t":"2026-10-22T15:55:00Z","v":2191,"vw":47.90649},{"c":48.08,"h":48.16,"l":47.96,"n":201,"o":47.96,"t":"2026-10-22T16:00:00Z","v":11654,"vw":48.08697},{"c":48.25,"h":48.28,"l":48.015,"n":107,"o":48.13,"t":"2026-10-22T16:05:00Z","v":6854,"vw":48.144797},{"c":48.31,"h":48.31,"l":48.215,"n":27,"o":48.215,"t":"2026-10-22T16:10:00Z","v":870,"vw":48.260834},{"c":48.285,"h":48.285,"l":48.16,"n":47,"o":48.22,"t":"2026-10-22T16:15:00Z","v":1538,"vw":48.225833},{"c":48.31,"h":48.31,"l":48.2,"n":47,"o":48.2,"t":"2026-10-22T16:20:00Z","v":6637,"vw":48.219515},{"c":48.375,"h":48.375,"l":48.24,"n":100,"o":48.33,"t":"2026-10-22T16:25:00Z","v":4626,"vw":48.274742},{"c":48.31,"h":48.4,"l":48.29,"n":69,"o":48.295,"t":"2026-10-22T16:30:00Z","v":3983,"vw":48.300079},{"c":48.315,"h":48.39,"l":48.31,"n":96,"o":48.39,"t":"2026-10-22T16:35:00Z","v":4437,"vw":48.317475},{"c":48.455,"h":48.52,"l":48.26,"n":100,"o":48.33,"t":"2026-10-22T16:40:00Z","v":5137,"vw":48.447444},{"c":48.385,"h":48.44,"l":48.325,"n":77,"o":48.44,"t":"2026-10-22T16:45:00Z","v":3038,"vw":48.377059},{"c":48.62,"h":48.62,"l":48.47,"n":70,"o":48.47,"t":"2026-10-22T16:50:00Z","v":1240,"vw":48.5125},{"c":48.625,"h":48.655,"l":48.57,"n":47,"o":48.57,"t":"2026-10-22T16:55:00Z","v":1033,"vw":48.609},{"c":48.695,"h":48.79,"l":48.64,"n":101,"o":48.7,"t":"2026-10-22T17:00:00Z","v":5322,"vw":48.752173},{"c":48.78,"h":48.79,"l":48.715,"n":41,"o":48.758,"t":"2026-10-22T17:05:00Z","v":1822,"vw":48.766724},{"c":48.79,"h":48.79,"l":48.54,"n":64,"o":48.66,"t":"2026-10-22T17:10:00Z","v":2215,"vw":48.683908},{"c":48.6175,"h":48.74,"l":48.6,"n":62,"o":48.74,"t":"2026-10-22T17:15:00Z","v":1498,"vw":48.636785},{"c":48.69,"h":48.69,"l":48.56,"n":60,"o":48.63,"t":"2026-10-22T17:20:00Z","v":2032,"vw":48.630065},{"c":48.78,"h":48.795,"l":48.69,"n":78,"o":48.69,"t":"2026-10-22T17:25:00Z","v":2724,"vw":48.755376},{"c":48.8,"h":48.8,"l":48.72,"n":257,"o":48.795,"t":"2026-10-22T17:30:00Z","v":8453,"vw":48.787872},{"c":48.77,"h":48.82,"l":48.77,"n":75,"o":48.805,"t":"2026-10-22T17:35:00Z","v":3045,"vw":48.802838},{"c":48.745,"h":48.81,"l":48.675,"n":99,"o":48.74,"t":"2026-10-22T17:40:00Z","v":3518,"vw":48.75997},{"c":48.8,"h":48.8,"l":48.73,"n":85,"o":48.73,"t":"2026-10-22T17:45:00Z","v":4740,"vw":48.787776},{"c":48.86,"h":48.9498,"l":48.825,"n":67,"o":48.83,"t":"2026-10-22T17:50:00Z","v":2459,"vw":48.882735},{"c":48.95,"h":48.96,"l":48.7875,"n":141,"o":48.7875,"t":"2026-10-22T17:55:00Z","v":4855,"vw":48.920466},{"c":48.82,"h":48.95,"l":48.82,"n":46,"o":48.95,"t":"2026-10-22T18:00:00Z","v":2024,"vw":48.862277},{"c":48.89,"h":48.89,"l":48.89,"n":25,"o":48.89,"t":"2026-10-22T18:05:00Z","v":847,"vw":48.89},{"c":48.9,"h":49,"l":48.89,"n":56,"o":49,"t":"2026-10-22T18:10:00Z","v":1709,"vw":48.943333},{"c":48.92,"h":48.92,"l":48.855,"n":27,"o":48.855,"t":"2026-10-22T18:15:00Z","v":693,"vw":48.90375},{"c":49.015,"h":49.015,"l":48.97,"n":65,"o":48.99,"t":"2026-10-22T18:20:00Z","v":1947,"vw":48.985982},{"c":48.98,"h":49.01,"l":48.97,"n":53,"o":49.01,"t":"2026-10-22T18:25:00Z","v":1215,"vw":48.9855},{"c":48.985,"h":48.985,"l":48.885,"n":118,"o":48.935,"t":"2026-10-22T18:30:00Z","v":10570,"vw":48.962898},{"c":48.915,"h":49.04,"l":48.87,"n":165,"o":48.98,"t":"2026-10-22T18:35:00Z","v":19291,"vw":48.966563},{"c":48.88,"h":48.91,"l":48.8,"n":96,"o":48.91,"t":"2026-10-22T18:40:00Z","v":2432,"vw":48.846467},{"c":48.94,"h":48.94,"l":48.805,"n":144,"o":48.805,"t":"2026-10-22T18:45:00Z","v":8115,"vw":48.826434},{"c":49.24,"h":49.24,"l":48.94,"n":238,"o":48.94,"t":"2026-10-22T18:50:00Z","v":13463,"vw":49.148226},{"c":48.98,"h":49.28,"l":48.91,"n":559,"o":49.24,"t":"2026-10-22T18:55:00Z","v":52968,"vw":49.06521},{"c":48.82,"h":48.95,"l":48.72,"n":239,"o":48.95,"t":"2026-10-22T19:00:00Z","v":11504,"vw":48.879443},{"c":48.605,"h":48.92,"l":48.6,"n":127,"o":48.92,"t":"2026-10-22T19:05:00Z","v":3788,"vw":48.764077},{"c":48.79,"h":48.915,"l":48.605,"n":563,"o":48.75,"t":"2026-10-22T19:10:00Z","v":35605,"vw":48.866422},{"c":48.725,"h":48.82,"l":48.68,"n":179,"o":48.79,"t":"2026-10-22T19:15:00Z","v":8829,"vw":48.749037},{"c":48.835,"h":48.855,"l":48.725,"n":207,"o":48.725,"t":"2026-10-22T19:20:00Z","v":10662,"vw":48.817555},{"c":48.905,"h":48.985,"l":48.835,"n":191,"o":48.835,"t":"2026-10-22T19:25:00Z","v":8303,"vw":48.88424},{"c":48.97,"h":48.97,"l":48.81,"n":256,"o":48.9,"t":"2026-10-22T19:30:00Z","v":17452,"vw":48.896256},{"c":48.965,"h":48.965,"l":48.88,"n":258,"o":48.935,"t":"2026-10-22T19:35:00Z","v":12331,"vw":48.933009},{"c":48.98,"h":49,"l":48.93,"n":275,"o":48.95,"t":"2026-10-22T19:40:00Z","v":17374,"vw":48.963961},{"c":49,"h":49.14,"l":48.87,"n":444,"o":48.98,"t":"2026-10-22T19:45:00Z","v":54236,"vw":48.991535},{"c":49.075,"h":49.115,"l":48.955,"n":281,"o":48.955,"t":"2026-10-22T19:50:00Z","v":19741,"vw":49.05945},{"c":49.2,"h":49.215,"l":48.965,"n":1226,"o":49.05,"t":"2026-10-22T19:55:00Z","v":145723,"vw":49.070251},{"c":49.23,"h":49.25,"l":49.13,"n":37,"o":49.21,"t":"2026-10-22T20:00:00Z","v":149631,"vw":49.190091},{"c":49.52,"h":49.52,"l":49.14,"n":6,"o":49.14,"t":"2026-10-22T21:30:00Z","v":1265,"vw":49.356785}],"history":[{"c":36.07,"h":37.39,"l":35.56,"n":13245,"o":37.39,"t":"2024-10-21T04:00:00Z","v":1299761,"vw":36.032856},{"c":35.95,"h":36.27,"l":35.72,"n":12344,"o":36.05,"t":"2024-10-22T04:00:00Z","v":975737,"vw":36.009242},{"c":35.18,"h":35.67,"l":34.74,"n":11812,"o":35.54,"t":"2024-10-23T04:00:00Z","v":1049148,"vw":35.096301},{"c":38.63,"h":38.87,"l":37.25,"n":32348,"o":38.07,"t":"2024-10-24T04:00:00Z","v":3611879,"vw":38.063055},{"c":39.1,"h":39.23,"l":38.255,"n":17220,"o":39.14,"t":"2024-10-25T04:00:00Z","v":1470552,"vw":38.787956},{"c":37.93,"h":38.3,"l":37.38,"n":14438,"o":38.05,"t":"2024-10-28T04:00:00Z","v":1068202,"vw":37.782471},{"c":37.6,"h":38.03,"l":37.09,"n":9030,"o":37.81,"t":"2024-10-29T04:00:00Z","v":836192,"vw":37.477228},{"c":37.9,"h":38.77,"l":37.8,"n":12603,"o":37.95,"t":"2024-10-30T04:00:00Z","v":1287507,"vw":38.251274},{"c":39.35,"h":39.94,"l":38.54,"n":16323,"o":38.66,"t":"2024-10-31T04:00:00Z","v":1690665,"vw":39.374039},{"c":38.82,"h":39.79,"l":38.7,"n":7518,"o":39.67,"t":"2024-11-01T04:00:00Z","v":652574,"vw":38.990976},{"c":39.74,"h":40.33,"l":39.04,"n":9730,"o":39.11,"t":"2024-11-04T05:00:00Z","v":937545,"vw":39.832721},{"c":39.54,"h":39.8,"l":39.12,"n":9448,"o":39.74,"t":"2024-11-05T05:00:00Z","v":729601,"vw":39.460061},{"c":42.1,"h":42.36,"l":40.87,"n":19604,"o":41.09,"t":"2024-11-06T05:00:00Z","v":1439612,"vw":41.898902},{"c":40.75,"h":41.96,"l":40.73,"n":11825,"o":41.65,"t":"2024-11-07T05:00:00Z","v":869742,"vw":41.152474},{"c":40.14,"h":40.535,"l":39.7,"n":10979,"o":40.32,"t":"2024-11-08T05:00:00Z","v":866427,"vw":40.132849},{"c":39.94,"h":40.5445,"l":39.58,"n":17366,"o":40.08,"t":"2024-11-11T05:00:00Z","v":1433214,"vw":39.863483},{"c":39.17,"h":40.16,"l":38.3,"n":14946,"o":39.98,"t":"2024-11-12T05:00:00Z","v":1311958,"vw":39.011572},{"c":39.64,"h":40.55,"l":38.23,"n":17207,"o":40.22,"t":"2024-11-13T05:00:00Z","v":1655568,"vw":39.369357},{"c":41.61,"h":41.8,"l":40.21,"n":14169,"o":40.21,"t":"2024-11-14T05:00:00Z","v":1340258,"vw":41.293384},{"c":40.1,"h":42.24,"l":40.07,"n":14066,"o":42.2,"t":"2024-11-15T05:00:00Z","v":1009834,"vw":40.474195},{"c":40.34,"h":40.81,"l":39.68,"n":10296,"o":40.55,"t":"2024-11-18T05:00:00Z","v":776235,"vw":40.239886},{"c":39.87,"h":40.37,"l":39.8,"n":10575,"o":39.99,"t":"2024-11-19T05:00:00Z","v":806331,"vw":40.031974},{"c":40.68,"h":40.96,"l":39.82,"n":10981,"o":39.82,"t":"2024-11-20T05:00:00Z","v":729656,"vw":40.62759},{"c":40.31,"h":41.52,"l":40.27,"n":12231,"o":41.28,"t":"2024-11-21T05:00:00Z","v":1255513,"vw":40.657483},{"c":41.61,"h":41.83,"l":40.16,"n":10854,"o":40.16,"t":"2024-11-22T05:00:00Z","v":1102637,"vw":41.2471},{"c":40.55,"h":41.84,"l":40.55,"n":10280,"o":41.69,"t":"2024-11-25T05:00:00Z","v":693387,"vw":40.909999},{"c":39.87,"h":40.68,"l":39.78,"n":9501,"o":40.5,"t":"2024-11-26T05:00:00Z","v":543853,"vw":40.121207},{"c":40.23,"h":40.93,"l":39.865,"n":8534,"o":39.95,"t":"2024-11-27T05:00:00Z","v":584669,"vw":40.41539},{"c":40.64,"h":40.915,"l":40.28,"n":4548,"o":40.28,"t":"2024-11-29T05:00:00Z","v":381990,"vw":40.668636},{"c":39.93,"h":40.96,"l":39.83,"n":12385,"o":40.96,"t":"2024-12-02T05:00:00Z","v":790613,"vw":40.183819},{"c":40.45,"h":40.64,"l":39.94,"n":9884,"o":40.47,"t":"2024-12-03T05:00:00Z","v":838940,"vw":40.307756},{"c":40.18,"h":40.43,"l":39.19,"n":10756,"o":40.39,"t":"2024-12-04T05:00:00Z","v":897375,"vw":39.756415},{"c":39.99,"h":41.25,"l":39.96,"n":11522,"o":40.3,"t":"2024-12-05T05:00:00Z","v":627846,"vw":40.368551},{"c":38.37,"h":39.94,"l":37.84,"n":17581,"o":39.94,"t":"2024-12-06T05:00:00Z","v":1457888,"vw":38.659098},{"c":39.03,"h":39.92,"l":38.56,"n":10513,"o":38.85,"t":"2024-12-09T05:00:00Z","v":796203,"vw":39.33108},{"c":38.76,"h":39.32,"l":38.7,"n":10197,"o":39.1,"t":"2024-12-10T05:00:00Z","v":786601,"vw":38.977908},{"c":39.96,"h":40.2,"l":38.44,"n":9648,"o":38.8,"t":"2024-12-11T05:00:00Z","v":775754,"vw":39.469959},{"c":38.52,"h":39.77,"l":38.4975,"n":8928,"o":39.73,"t":"2024-12-12T05:00:00Z","v":688802,"vw":38.933285},{"c":38.25,"h":38.675,"l":37.73,"n":7493,"o":38.51,"t":"2024-12-13T05:00:00Z","v":457917,"vw":38.140429},{"c":37.62,"h":38.28,"l":37.54,"n":5544,"o":38.03,"t":"2024-12-16T05:00:00Z","v":356384,"vw":37.744964},{"c":37.31,"h":37.4,"l":36.41,"n":14051,"o":37.09,"t":"2024-12-17T05:00:00Z","v":898369,"vw":36.985811},{"c":36.6,"h":39.24,"l":36.39,"n":10639,"o":38.5,"t":"2024-12-18T05:00:00Z","v":792842,"vw":37.789914},{"c":36.18,"h":37.64,"l":35.67,"n":11797,"o":37.42,"t":"2024-12-19T05:00:00Z","v":838376,"vw":36.288439},{"c":36.32,"h":37.145,"l":35.49,"n":10411,"o":35.57,"t":"2024-12-20T05:00:00Z","v":925348,"vw":36.452799},{"c":35.67,"h":36.421,"l":35.45,"n":8197,"o":35.88,"t":"2024-12-23T05:00:00Z","v":775912,"vw":35.858621},{"c":35.95,"h":36.07,"l":35.12,"n":5797,"o":35.88,"t":"2024-12-24T05:00:00Z","v":466474,"vw":35.814884},{"c":36.71,"h":36.81,"l":35.27,"n":8453,"o":35.96,"t":"2024-12-26T05:00:00Z","v":716370,"vw":36.364681},{"c":36.6,"h":36.86,"l":35.74,"n":11565,"o":36.52,"t":"2024-12-27T05:00:00Z","v":1106230,"vw":36.449186},{"c":38.35,"h":38.58,"l":36.13,"n":11147,"o":36.49,"t":"2024-12-30T05:00:00Z","v":915993,"vw":38.005867},{"c":38.93,"h":39.39,"l":38.1261,"n":11803,"o":38.59,"t":"2024-12-31T05:00:00Z","v":978046,"vw":38.91123},{"c":39.14,"h":39.99,"l":38.84,"n":8471,"o":39.69,"t":"2025-01-02T05:00:00Z","v":646145,"vw":39.287744},{"c":38.74,"h":39.39,"l":38.06,"n":7697,"o":39.39,"t":"2025-01-03T05:00:00Z","v":564802,"vw":38.500999},{"c":37.82,"h":39.5,"l":37.53,"n":9911,"o":38.88,"t":"2025-01-06T05:00:00Z","v":760576,"vw":38.138154},{"c":38.45,"h":38.5,"l":37.62,"n":7266,"o":38.3,"t":"2025-01-07T05:00:00Z","v":519601,"vw":38.243485},{"c":37.8,"h":38.14,"l":37.41,"n":6402,"o":38.14,"t":"2025-01-08T05:00:00Z","v":516713,"vw":37.677271},{"c":36.64,"h":39.27,"l":36.44,"n":12912,"o":38.66,"t":"2025-01-10T05:00:00Z","v":1054375,"vw":36.917515},{"c":36.89,"h":37.4,"l":36.63,"n":6514,"o":36.63,"t":"2025-01-13T05:00:00Z","v":424690,"vw":36.931685},{"c":37.71,"h":37.76,"l":36.67,"n":6118,"o":36.71,"t":"2025-01-14T05:00:00Z","v":412868,"vw":37.379888},{"c":38.51,"h":39.04,"l":37.84,"n":7880,"o":37.9,"t":"2025-01-15T05:00:00Z","v":465235,"vw":38.607446},{"c":37.75,"h":38.43,"l":37.59,"n":7107,"o":38,"t":"2025-01-16T05:00:00Z","v":535858,"vw":37.807146},{"c":37.52,"h":38.38,"l":37.18,"n":10073,"o":38.04,"t":"2025-01-17T05:00:00Z","v":795129,"vw":37.672393},{"c":37.9,"h":38.12,"l":36.6,"n":10684,"o":37.62,"t":"2025-01-21T05:00:00Z","v":507396,"vw":37.64639},{"c":37.56,"h":38.1,"l":37.47,"n":9001,"o":37.88,"t":"2025-01-22T05:00:00Z","v":771475,"vw":37.746691},{"c":37.85,"h":38.3,"l":37.33,"n":9850,"o":37.79,"t":"2025-01-23T05:00:00Z","v":754958,"vw":37.710907},{"c":37.75,"h":38.13,"l":37.2,"n":10221,"o":37.83,"t":"2025-01-24T05:00:00Z","v":901304,"vw":37.663082},{"c":36.56,"h":38.38,"l":36.36,"n":9681,"o":37.79,"t":"2025-01-27T05:00:00Z","v":541476,"vw":37.095253},{"c":35.98,"h":36.9667,"l":35.94,"n":7618,"o":36.51,"t":"2025-01-28T05:00:00Z","v":624857,"vw":36.358278},{"c":36.24,"h":36.32,"l":35.68,"n":6981,"o":35.68,"t":"2025-01-29T05:00:00Z","v":536026,"vw":36.022921},{"c":36.48,"h":36.77,"l":35.9,"n":10276,"o":36.22,"t":"2025-01-30T05:00:00Z","v":984038,"vw":36.348573},{"c":36.16,"h":36.91,"l":35.87,"n":10969,"o":36.1,"t":"2025-01-31T05:00:00Z","v":815197,"vw":36.226935},{"c":35.12,"h":36.15,"l":35.1,"n":12573,"o":36.11,"t":"2025-02-03T05:00:00Z","v":1116858,"vw":35.458228},{"c":36.09,"h":36.24,"l":34.81,"n":10775,"o":34.81,"t":"2025-02-04T05:00:00Z","v":815842,"vw":35.855311},{"c":35.76,"h":36.36,"l":35.15,"n":9086,"o":36.27,"t":"2025-02-05T05:00:00Z","v":736476,"vw":35.599911},{"c":34.75,"h":36.09,"l":34.64,"n":9726,"o":36.09,"t":"2025-02-06T05:00:00Z","v":810932,"vw":35.118897},{"c":32.87,"h":35.21,"l":32.73,"n":12546,"o":34.82,"t":"2025-02-07T05:00:00Z","v":881879,"vw":33.469924},{"c":32.68,"h":33.82,"l":32.4,"n":21925,"o":33.29,"t":"2025-02-10T05:00:00Z","v":1734112,"vw":32.782637},{"c":32.77,"h":33.46,"l":32.615,"n":15153,"o":32.65,"t":"2025-02-11T05:00:00Z","v":1101773,"vw":33.010363},{"c":31.93,"h":32.5,"l":31.64,"n":12198,"o":32.48,"t":"2025-02-12T05:00:00Z","v":1014939,"vw":31.991644},{"c":31.28,"h":32.12,"l":31.2,"n":10015,"o":31.85,"t":"2025-02-13T05:00:00Z","v":789771,"vw":31.501336},{"c":31.14,"h":31.7899,"l":31.035,"n":8942,"o":31.4,"t":"2025-02-14T05:00:00Z","v":775053,"vw":31.182489},{"c":31.22,"h":31.53,"l":30.52,"n":13523,"o":30.98,"t":"2025-02-18T05:00:00Z","v":1077841,"vw":31.217905},{"c":30.28,"h":31.115,"l":30.22,"n":13760,"o":30.99,"t":"2025-02-19T05:00:00Z","v":1073436,"vw":30.648106},{"c":31.18,"h":31.31,"l":30.1401,"n":12197,"o":30.5,"t":"2025-02-20T05:00:00Z","v":931078,"vw":30.863817},{"c":29.68,"h":31.62,"l":29.595,"n":14032,"o":31.62,"t":"2025-02-21T05:00:00Z","v":1088883,"vw":30.066196},{"c":28.68,"h":29.82,"l":28.43,"n":15654,"o":29.7,"t":"2025-02-24T05:00:00Z","v":1143875,"vw":28.787136},{"c":28.15,"h":28.87,"l":27.74,"n":15912,"o":28.84,"t":"2025-02-25T05:00:00Z","v":1189084,"vw":28.267007},{"c":27.54,"h":28.4,"l":27.35,"n":18644,"o":28.04,"t":"2025-02-26T05:00:00Z","v":1729626,"vw":27.817075},{"c":26.01,"h":27.55,"l":25.99,"n":25292,"o":27.55,"t":"2025-02-27T05:00:00Z","v":2245556,"vw":26.643612},{"c":25.47,"h":26.03,"l":25.2,"n":18317,"o":25.53,"t":"2025-02-28T05:00:00Z","v":1558073,"vw":25.522812},{"c":23.32,"h":25.67,"l":23.26,"n":22888,"o":25.58,"t":"2025-03-03T05:00:00Z","v":2034718,"vw":24.090521},{"c":23.14,"h":23.61,"l":22.065,"n":25237,"o":22.98,"t":"2025-03-04T05:00:00Z","v":2511640,"vw":22.845729},{"c":23.46,"h":23.545,"l":22.66,"n":17085,"o":23.01,"t":"2025-03-05T05:00:00Z","v":1296618,"vw":23.230926},{"c":24.45,"h":24.47,"l":23.105,"n":16344,"o":23.15,"t":"2025-03-06T05:00:00Z","v":1436462,"vw":23.764716},{"c":25.02,"h":25.59,"l":24.61,"n":19666,"o":24.75,"t":"2025-03-07T05:00:00Z","v":1305461,"vw":25.052085},{"c":23.22,"h":24.88,"l":22.77,"n":21272,"o":24.68,"t":"2025-03-10T04:00:00Z","v":1750114,"vw":23.402453},{"c":23.93,"h":24.08,"l":23.03,"n":16541,"o":23.47,"t":"2025-03-11T04:00:00Z","v":1054310,"vw":23.640296},{"c":24.18,"h":24.615,"l":23.67,"n":12433,"o":24.19,"t":"2025-03-12T04:00:00Z","v":832412,"vw":24.052796},{"c":23.66,"h":24.64,"l":23.33,"n":10210,"o":24.25,"t":"2025-03-13T04:00:00Z","v":730319,"vw":23.796443},{"c":24.68,"h":24.705,"l":23.75,"n":9809,"o":24.17,"t":"2025-03-14T04:00:00Z","v":796042,"vw":24.504318},{"c":24.59,"h":25.03,"l":24.455,"n":9701,"o":24.62,"t":"2025-03-17T04:00:00Z","v":578016,"vw":24.629263},{"c":24.96,"h":25.16,"l":24.5,"n":13541,"o":24.76,"t":"2025-03-18T04:00:00Z","v":801756,"vw":24.87199},{"c":25.03,"h":25.65,"l":24.7401,"n":12278,"o":24.95,"t":"2025-03-19T04:00:00Z","v":859978,"vw":25.089848},{"c":25.12,"h":25.42,"l":24.81,"n":10303,"o":24.99,"t":"2025-03-20T04:00:00Z","v":861139,"vw":25.088516},{"c":25.17,"h":25.4,"l":24.92,"n":14864,"o":25,"t":"2025-03-21T04:00:00Z","v":1733726,"vw":25.096362},{"c":25.92,"h":26.05,"l":25.295,"n":11395,"o":25.41,"t":"2025-03-24T04:00:00Z","v":951748,"vw":25.674155},{"c":25.1,"h":26.195,"l":24.9,"n":11571,"o":26.03,"t":"2025-03-25T04:00:00Z","v":854641,"vw":25.190551},{"c":25.44,"h":26.305,"l":25.25,"n":10765,"o":25.59,"t":"2025-03-26T04:00:00Z","v":768656,"vw":25.681281},{"c":25.41,"h":25.5309,"l":24.95,"n":9172,"o":25.43,"t":"2025-03-27T04:00:00Z","v":692192,"vw":25.329422},{"c":25.23,"h":25.435,"l":24.9,"n":10326,"o":25.35,"t":"2025-03-28T04:00:00Z","v":523126,"vw":25.130409},{"c":25,"h":25.22,"l":24.615,"n":11613,"o":24.9,"t":"2025-03-31T04:00:00Z","v":850729,"vw":25.006201},{"c":25.61,"h":25.88,"l":25.07,"n":8752,"o":25.07,"t":"2025-04-01T04:00:00Z","v":523069,"vw":25.541447},{"c":25.18,"h":25.53,"l":24.75,"n":8335,"o":25.25,"t":"2025-04-02T04:00:00Z","v":469940,"vw":25.265417},{"c":22.3,"h":23.77,"l":21.6,"n":33582,"o":23.52,"t":"2025-04-03T04:00:00Z","v":2505144,"vw":22.21609},{"c":19.24,"h":21.38,"l":18.6,"n":40887,"o":21.1,"t":"2025-04-04T04:00:00Z","v":3634498,"vw":19.390065},{"c":20.08,"h":20.8,"l":18.25,"n":31534,"o":18.47,"t":"2025-04-07T04:00:00Z","v":2209040,"vw":19.762293},{"c":18.87,"h":20.98,"l":18.455,"n":22228,"o":20.77,"t":"2025-04-08T04:00:00Z","v":2308414,"vw":19.190167},{"c":21.16,"h":21.42,"l":17.74,"n":24338,"o":18.42,"t":"2025-04-09T04:00:00Z","v":1939174,"vw":19.603073},{"c":18.74,"h":20.24,"l":18.18,"n":21325,"o":20,"t":"2025-04-10T04:00:00Z","v":1571009,"vw":18.724454},{"c":19.86,"h":19.91,"l":18.11,"n":16517,"o":18.55,"t":"2025-04-11T04:00:00Z","v":1330007,"vw":19.338295},{"c":19.01,"h":20.6299,"l":18.99,"n":10723,"o":20.22,"t":"2025-04-14T04:00:00Z","v":721694,"vw":19.368544},{"c":18.96,"h":19.66,"l":18.61,"n":11174,"o":18.91,"t":"2025-04-15T04:00:00Z","v":888563,"vw":19.017792},{"c":19.37,"h":19.94,"l":19.14,"n":13045,"o":19.14,"t":"2025-04-16T04:00:00Z","v":756812,"vw":19.435375},{"c":20.88,"h":21.07,"l":19.5,"n":22036,"o":19.56,"t":"2025-04-17T04:00:00Z","v":1187581,"vw":20.494548},{"c":20.12,"h":20.6,"l":19.6,"n":9790,"o":20.515,"t":"2025-04-21T04:00:00Z","v":794273,"vw":19.990583},{"c":20.45,"h":20.85,"l":19.93,"n":10204,"o":20.44,"t":"2025-04-22T04:00:00Z","v":607106,"vw":20.520367},{"c":20.48,"h":21.095,"l":19.89,"n":14129,"o":21.06,"t":"2025-04-23T04:00:00Z","v":767661,"vw":20.42621},{"c":20.6,"h":21.005,"l":20.17,"n":12488,"o":20.7,"t":"2025-04-24T04:00:00Z","v":738029,"vw":20.631499},{"c":20.62,"h":20.79,"l":19.97,"n":12158,"o":20.08,"t":"2025-04-25T04:00:00Z","v":825801,"vw":20.544546},{"c":20.11,"h":20.9163,"l":20.04,"n":10496,"o":20.55,"t":"2025-04-28T04:00:00Z","v":526461,"vw":20.25464},{"c":21,"h":21.24,"l":20.01,"n":15677,"o":20.33,"t":"2025-04-29T04:00:00Z","v":799067,"vw":20.832329},{"c":20.54,"h":20.93,"l":20.0401,"n":15600,"o":20.69,"t":"2025-04-30T04:00:00Z","v":1154118,"vw":20.563181},{"c":22.39,"h":22.7,"l":20.4495,"n":13589,"o":20.6,"t":"2025-05-01T04:00:00Z","v":1032556,"vw":22.177183},{"c":22.5,"h":22.95,"l":22.1,"n":11210,"o":22.7,"t":"2025-05-02T04:00:00Z","v":820786,"vw":22.458741},{"c":22.47,"h":23.14,"l":22.15,"n":13072,"o":22.18,"t":"2025-05-05T04:00:00Z","v":1118669,"vw":22.624707},{"c":22.97,"h":24.01,"l":22.47,"n":14089,"o":22.81,"t":"2025-05-06T04:00:00Z","v":1024864,"vw":23.394151},{"c":22.88,"h":23.4,"l":22.46,"n":12408,"o":23.34,"t":"2025-05-07T04:00:00Z","v":788863,"vw":22.817696},{"c":23.81,"h":24.44,"l":23.2,"n":13089,"o":23.26,"t":"2025-05-08T04:00:00Z","v":876550,"vw":23.959846},{"c":23.93,"h":24.64,"l":23.66,"n":11224,"o":24.2,"t":"2025-05-09T04:00:00Z","v":823056,"vw":23.941067},{"c":24.52,"h":25.63,"l":23.9,"n":12579,"o":24.09,"t":"2025-05-12T04:00:00Z","v":890540,"vw":24.563033},{"c":24.69,"h":25.12,"l":24.43,"n":8546,"o":24.61,"t":"2025-05-13T04:00:00Z","v":523744,"vw":24.787605},{"c":25.15,"h":25.57,"l":23.88,"n":15437,"o":24.51,"t":"2025-05-14T04:00:00Z","v":1093449,"vw":25.146745},{"c":24.83,"h":24.91,"l":24.36,"n":8558,"o":24.55,"t":"2025-05-15T04:00:00Z","v":656348,"vw":24.783236},{"c":24.21,"h":25.025,"l":24.2,"n":6282,"o":24.79,"t":"2025-05-16T04:00:00Z","v":370079,"vw":24.379471},{"c":23.86,"h":24,"l":23.36,"n":8140,"o":24,"t":"2025-05-19T04:00:00Z","v":501342,"vw":23.759732},{"c":23.79,"h":23.93,"l":23.56,"n":7382,"o":23.88,"t":"2025-05-20T04:00:00Z","v":373649,"vw":23.735735},{"c":23.24,"h":23.89,"l":23.22,"n":6096,"o":23.59,"t":"2025-05-21T04:00:00Z","v":413962,"vw":23.446832},{"c":22.82,"h":23.14,"l":22.32,"n":10515,"o":23,"t":"2025-05-22T04:00:00Z","v":875004,"vw":22.741745},{"c":23.07,"h":23.11,"l":22.3,"n":7713,"o":22.3,"t":"2025-05-23T04:00:00Z","v":470272,"vw":22.92814},{"c":23.99,"h":24.11,"l":22.95,"n":8693,"o":23.27,"t":"2025-05-27T04:00:00Z","v":615036,"vw":23.897821},{"c":23.67,"h":24.41,"l":23.4775,"n":10074,"o":24.18,"t":"2025-05-28T04:00:00Z","v":558586,"vw":23.829167},{"c":24.13,"h":24.26,"l":23.575,"n":8177,"o":23.81,"t":"2025-05-29T04:00:00Z","v":521056,"vw":24.049561},{"c":23.2,"h":23.93,"l":22.865,"n":10949,"o":23.84,"t":"2025-05-30T04:00:00Z","v":2015056,"vw":23.221586},{"c":23.76,"h":24.11,"l":23.26,"n":9270,"o":23.7,"t":"2025-06-02T04:00:00Z","v":777772,"vw":23.792136},{"c":24.92,"h":25.46,"l":23.35,"n":10684,"o":23.79,"t":"2025-06-03T04:00:00Z","v":758866,"vw":24.941407},{"c":24.48,"h":25.7,"l":24.2468,"n":7842,"o":25,"t":"2025-06-04T04:00:00Z","v":676407,"vw":24.697079},{"c":24.5,"h":24.8597,"l":24.275,"n":8586,"o":24.82,"t":"2025-06-05T04:00:00Z","v":721972,"vw":24.543015},{"c":25.17,"h":25.6852,"l":25.02,"n":9176,"o":25.05,"t":"2025-06-06T04:00:00Z","v":539917,"vw":25.236067},{"c":27.04,"h":28.33,"l":26.17,"n":32217,"o":26.77,"t":"2025-06-09T04:00:00Z","v":2582821,"vw":27.487323},{"c":27.46,"h":28.44,"l":27.11,"n":15929,"o":27.41,"t":"2025-06-10T04:00:00Z","v":1198204,"vw":27.734782},{"c":28.08,"h":28.25,"l":27.48,"n":13470,"o":27.71,"t":"2025-06-11T04:00:00Z","v":962902,"vw":27.927896},{"c":28.47,"h":28.71,"l":27.4015,"n":13078,"o":27.72,"t":"2025-06-12T04:00:00Z","v":1077665,"vw":28.439919},{"c":29.16,"h":29.34,"l":28,"n":19826,"o":29.34,"t":"2025-06-13T04:00:00Z","v":1573538,"vw":28.933058},{"c":29.1,"h":29.41,"l":28.07,"n":17888,"o":29.17,"t":"2025-06-16T04:00:00Z","v":1416877,"vw":28.772008},{"c":28.56,"h":29.4,"l":28.44,"n":13875,"o":29.4,"t":"2025-06-17T04:00:00Z","v":1507672,"vw":28.636045},{"c":28.47,"h":29.2,"l":28.09,"n":15557,"o":28.56,"t":"2025-06-18T04:00:00Z","v":1621997,"vw":28.573235},{"c":28.01,"h":29.06,"l":27.79,"n":17679,"o":28.53,"t":"2025-06-20T04:00:00Z","v":6830177,"vw":28.112716},{"c":26.65,"h":28.345,"l":26.59,"n":12680,"o":28.01,"t":"2025-06-23T04:00:00Z","v":1314779,"vw":26.997395},{"c":26.09,"h":26.68,"l":25.84,"n":13012,"o":26.17,"t":"2025-06-24T04:00:00Z","v":1674749,"vw":26.144136},{"c":25.9,"h":26.36,"l":25.57,"n":10139,"o":25.77,"t":"2025-06-25T04:00:00Z","v":1002113,"vw":26.043146},{"c":25.74,"h":26.54,"l":25.71,"n":9259,"o":26.08,"t":"2025-06-26T04:00:00Z","v":585547,"vw":25.870482},{"c":26.06,"h":26.24,"l":25.475,"n":10500,"o":25.75,"t":"2025-06-27T04:00:00Z","v":1243491,"vw":25.92179},{"c":26.25,"h":26.4,"l":25.7301,"n":9315,"o":26.01,"t":"2025-06-30T04:00:00Z","v":745893,"vw":26.211339},{"c":27.24,"h":27.85,"l":26.14,"n":10228,"o":26.29,"t":"2025-07-01T04:00:00Z","v":851704,"vw":27.23153},{"c":28.98,"h":28.98,"l":27.235,"n":10968,"o":27.62,"t":"2025-07-02T04:00:00Z","v":1394942,"vw":28.487091},{"c":29.11,"h":29.32,"l":28.685,"n":7973,"o":28.95,"t":"2025-07-03T04:00:00Z","v":670337,"vw":29.02947},{"c":29.19,"h":29.57,"l":28.57,"n":11648,"o":29.1,"t":"2025-07-07T04:00:00Z","v":1091366,"vw":29.066805},{"c":30.24,"h":30.57,"l":29.03,"n":17829,"o":29.03,"t":"2025-07-08T04:00:00Z","v":1330230,"vw":30.023968},{"c":30.65,"h":30.75,"l":30.03,"n":14217,"o":30.29,"t":"2025-07-09T04:00:00Z","v":1334360,"vw":30.533524},{"c":30.92,"h":31.73,"l":30.17,"n":11690,"o":30.41,"t":"2025-07-10T04:00:00Z","v":787193,"vw":31.117299},{"c":30.5,"h":30.803,"l":30.04,"n":7011,"o":30.67,"t":"2025-07-11T04:00:00Z","v":467368,"vw":30.523917},{"c":29.69,"h":30.45,"l":29.61,"n":7712,"o":30.45,"t":"2025-07-14T04:00:00Z","v":457838,"vw":29.79529},{"c":28.77,"h":29.82,"l":28.62,"n":7904,"o":29.76,"t":"2025-07-15T04:00:00Z","v":670278,"vw":28.860125},{"c":27.72,"h":29.08,"l":27.71,"n":9356,"o":28.78,"t":"2025-07-16T04:00:00Z","v":775680,"vw":28.040332},{"c":28.73,"h":28.75,"l":27.75,"n":9866,"o":27.76,"t":"2025-07-17T04:00:00Z","v":625823,"vw":28.56985},{"c":28.16,"h":29.2,"l":28.11,"n":8748,"o":29.16,"t":"2025-07-18T04:00:00Z","v":621232,"vw":28.423475},{"c":27.97,"h":28.8,"l":27.92,"n":7437,"o":28.64,"t":"2025-07-21T04:00:00Z","v":473857,"vw":28.173108},{"c":29.42,"h":29.45,"l":27.91,"n":10770,"o":27.91,"t":"2025-07-22T04:00:00Z","v":912362,"vw":29.156821},{"c":30.63,"h":31.19,"l":29.78,"n":12997,"o":30.08,"t":"2025-07-23T04:00:00Z","v":1080130,"vw":30.675304},{"c":30.38,"h":31.495,"l":30.17,"n":9916,"o":30.25,"t":"2025-07-24T04:00:00Z","v":907865,"vw":30.618215},{"c":30.23,"h":30.66,"l":29.9,"n":7549,"o":30.5,"t":"2025-07-25T04:00:00Z","v":398120,"vw":30.219202},{"c":31.03,"h":31.075,"l":30.42,"n":7464,"o":30.495,"t":"2025-07-28T04:00:00Z","v":494742,"vw":30.921093},{"c":30.57,"h":30.95,"l":30,"n":9179,"o":30.92,"t":"2025-07-29T04:00:00Z","v":601620,"vw":30.542812},{"c":29.77,"h":30.67,"l":29.27,"n":10283,"o":29.97,"t":"2025-07-30T04:00:00Z","v":682370,"vw":29.922001},{"c":29.16,"h":30,"l":28.87,"n":9265,"o":29.39,"t":"2025-07-31T04:00:00Z","v":774781,"vw":29.178131},{"c":27.8,"h":28.76,"l":27.4,"n":9605,"o":28.76,"t":"2025-08-01T04:00:00Z","v":752920,"vw":27.800906},{"c":28.04,"h":28.3492,"l":27.69,"n":10374,"o":27.69,"t":"2025-08-04T04:00:00Z","v":828218,"vw":28.01671},{"c":29.79,"h":29.79,"l":28,"n":13457,"o":28.41,"t":"2025-08-05T04:00:00Z","v":1326902,"vw":29.14019},{"c":29.64,"h":31.175,"l":29.64,"n":13998,"o":29.8,"t":"2025-08-06T04:00:00Z","v":1101558,"vw":30.315396},{"c":28.17,"h":29.48,"l":27.6012,"n":20096,"o":28.17,"t":"2025-08-07T04:00:00Z","v":1558714,"vw":28.139222},{"c":29.18,"h":29.33,"l":28.11,"n":10178,"o":28.47,"t":"2025-08-08T04:00:00Z","v":553358,"vw":29.101909},{"c":28.44,"h":29.83,"l":28.44,"n":9658,"o":29.58,"t":"2025-08-11T04:00:00Z","v":607494,"vw":28.759808},{"c":28.83,"h":29.33,"l":28.57,"n":11084,"o":28.92,"t":"2025-08-12T04:00:00Z","v":922580,"vw":29.021434},{"c":29.03,"h":29.25,"l":28.58,"n":10965,"o":28.89,"t":"2025-08-13T04:00:00Z","v":986186,"vw":28.990387},{"c":29.01,"h":29.605,"l":28.02,"n":9385,"o":28.78,"t":"2025-08-14T04:00:00Z","v":851827,"vw":29.083774},{"c":29.01,"h":29.605,"l":28.765,"n":12906,"o":29.04,"t":"2025-08-15T04:00:00Z","v":1008525,"vw":29.156161},{"c":29.21,"h":29.72,"l":28.81,"n":12012,"o":28.95,"t":"2025-08-18T04:00:00Z","v":942506,"vw":29.36124},{"c":28.6,"h":29.5,"l":28.4,"n":9672,"o":29.36,"t":"2025-08-19T04:00:00Z","v":647426,"vw":28.755819},{"c":29.19,"h":29.395,"l":28.44,"n":15782,"o":28.71,"t":"2025-08-20T04:00:00Z","v":1041387,"vw":29.14153},{"c":29.1,"h":29.49,"l":29.04,"n":10186,"o":29.25,"t":"2025-08-21T04:00:00Z","v":666334,"vw":29.233987},{"c":31.37,"h":31.455,"l":29.13,"n":21077,"o":29.195,"t":"2025-08-22T04:00:00Z","v":1563110,"vw":30.856394},{"c":31.4,"h":32.36,"l":31.23,"n":12130,"o":31.9,"t":"2025-08-25T04:00:00Z","v":785039,"vw":31.507868},{"c":30.95,"h":31.47,"l":30.93,"n":8840,"o":31.08,"t":"2025-08-26T04:00:00Z","v":451643,"vw":31.095088},{"c":31.97,"h":32,"l":30.56,"n":10232,"o":30.84,"t":"2025-08-27T04:00:00Z","v":727879,"vw":31.624951},{"c":31.7,"h":32.41,"l":31.26,"n":9182,"o":32.13,"t":"2025-08-28T04:00:00Z","v":493946,"vw":31.628629},{"c":31.91,"h":32.24,"l":31.38,"n":7570,"o":31.82,"t":"2025-08-29T04:00:00Z","v":481335,"vw":31.897704},{"c":32.29,"h":32.725,"l":31.47,"n":8652,"o":31.47,"t":"2025-09-02T04:00:00Z","v":726820,"vw":32.204007},{"c":32.78,"h":33.16,"l":32.06,"n":14629,"o":32.06,"t":"2025-09-03T04:00:00Z","v":1218460,"vw":32.632514},{"c":32.74,"h":33.38,"l":32.47,"n":12470,"o":32.65,"t":"2025-09-04T04:00:00Z","v":915843,"vw":32.915056},{"c":32.76,"h":33.2,"l":32.14,"n":10038,"o":32.61,"t":"2025-09-05T04:00:00Z","v":492237,"vw":32.761507},{"c":32.67,"h":33,"l":31.95,"n":10874,"o":32.9,"t":"2025-09-08T04:00:00Z","v":610476,"vw":32.626453},{"c":31.91,"h":33.355,"l":31.87,"n":9864,"o":32.76,"t":"2025-09-09T04:00:00Z","v":622000,"vw":32.156852},{"c":32.48,"h":32.48,"l":31.01,"n":12097,"o":31.7,"t":"2025-09-10T04:00:00Z","v":674429,"vw":32.13943},{"c":33.66,"h":33.69,"l":32.16,"n":15354,"o":32.16,"t":"2025-09-11T04:00:00Z","v":1042964,"vw":33.135342},{"c":32.78,"h":34.27,"l":32.695,"n":11647,"o":33.97,"t":"2025-09-12T04:00:00Z","v":632052,"vw":33.107294},{"c":33.01,"h":33.385,"l":32.45,"n":13618,"o":32.8,"t":"2025-09-15T04:00:00Z","v":1094266,"vw":33.049232},{"c":34.03,"h":34.19,"l":33.07,"n":11544,"o":33.49,"t":"2025-09-16T04:00:00Z","v":724241,"vw":33.737138},{"c":33.79,"h":34.68,"l":33.51,"n":10171,"o":33.84,"t":"2025-09-17T04:00:00Z","v":493391,"vw":33.978481},{"c":33.14,"h":34.15,"l":33.12,"n":10304,"o":34.15,"t":"2025-09-18T04:00:00Z","v":594653,"vw":33.474089},{"c":31.01,"h":32.99,"l":30.95,"n":17533,"o":32.99,"t":"2025-09-19T04:00:00Z","v":1711892,"vw":31.329278},{"c":31.42,"h":31.56,"l":30.755,"n":21445,"o":30.94,"t":"2025-09-22T04:00:00Z","v":1427032,"vw":31.299999},{"c":31.71,"h":33.54,"l":31.6,"n":12913,"o":31.87,"t":"2025-09-23T04:00:00Z","v":870010,"vw":32.258405},{"c":32.21,"h":32.77,"l":31.99,"n":11470,"o":32.1,"t":"2025-09-24T04:00:00Z","v":812440,"vw":32.251392},{"c":31.39,"h":31.82,"l":31.03,"n":15020,"o":31.68,"t":"2025-09-25T04:00:00Z","v":878297,"vw":31.486134},{"c":31.4,"h":31.99,"l":30.985,"n":10834,"o":31.48,"t":"2025-09-26T04:00:00Z","v":439806,"vw":31.441824},{"c":30.55,"h":31.23,"l":30.15,"n":9810,"o":31.23,"t":"2025-09-29T04:00:00Z","v":635134,"vw":30.500949},{"c":30.21,"h":30.525,"l":29.56,"n":13040,"o":30,"t":"2025-09-30T04:00:00Z","v":779366,"vw":30.071579},{"c":31.51,"h":31.71,"l":30.015,"n":10514,"o":30.11,"t":"2025-10-01T04:00:00Z","v":473011,"vw":31.113419},{"c":31.21,"h":31.98,"l":30.78,"n":13568,"o":31.49,"t":"2025-10-02T04:00:00Z","v":908567,"vw":31.177944},{"c":31.56,"h":32.24,"l":31.15,"n":14651,"o":31.5,"t":"2025-10-03T04:00:00Z","v":1088428,"vw":31.616942},{"c":32.17,"h":32.3,"l":31.385,"n":11454,"o":31.8,"t":"2025-10-06T04:00:00Z","v":761284,"vw":31.965327},{"c":31.88,"h":32.5,"l":31.51,"n":15912,"o":31.85,"t":"2025-10-07T04:00:00Z","v":1200877,"vw":31.818491},{"c":30.97,"h":32.28,"l":30.74,"n":14321,"o":32.25,"t":"2025-10-08T04:00:00Z","v":889834,"vw":31.234369},{"c":31.23,"h":31.5725,"l":30.6586,"n":16403,"o":31.39,"t":"2025-10-09T04:00:00Z","v":2134460,"vw":31.138632},{"c":29.19,"h":31.29,"l":29.12,"n":14110,"o":30.73,"t":"2025-10-10T04:00:00Z","v":1138492,"vw":29.917406},{"c":29.84,"h":30.09,"l":29.36,"n":14255,"o":29.71,"t":"2025-10-13T04:00:00Z","v":739443,"vw":29.759158},{"c":29.29,"h":29.865,"l":29.11,"n":13073,"o":29.26,"t":"2025-10-14T04:00:00Z","v":716179,"vw":29.452068},{"c":30.5,"h":30.56,"l":29.3455,"n":13284,"o":29.63,"t":"2025-10-15T04:00:00Z","v":795245,"vw":30.277022},{"c":29.39,"h":30.9,"l":29.11,"n":12589,"o":30.64,"t":"2025-10-16T04:00:00Z","v":590024,"vw":29.767416},{"c":29.55,"h":29.72,"l":28.7283,"n":9104,"o":29,"t":"2025-10-17T04:00:00Z","v":417470,"vw":29.451461},{"c":30.31,"h":30.58,"l":29.3801,"n":8492,"o":29.5,"t":"2025-10-20T04:00:00Z","v":430489,"vw":30.206651},{"c":29.85,"h":30.5,"l":29.65,"n":6006,"o":30.4,"t":"2025-10-21T04:00:00Z","v":366219,"vw":29.906551},{"c":30.63,"h":30.925,"l":29.8,"n":10107,"o":30.16,"t":"2025-10-22T04:00:00Z","v":728795,"vw":30.464939},{"c":31.92,"h":32.08,"l":30.88,"n":17718,"o":31.57,"t":"2025-10-23T04:00:00Z","v":1720867,"vw":31.542537},{"c":31.88,"h":32.65,"l":31.73,"n":10815,"o":32.05,"t":"2025-10-24T04:00:00Z","v":981114,"vw":32.02718},{"c":31.34,"h":32.18,"l":31.3,"n":9938,"o":32.16,"t":"2025-10-27T04:00:00Z","v":633923,"vw":31.551603},{"c":30.97,"h":31.25,"l":30.6401,"n":8203,"o":30.85,"t":"2025-10-28T04:00:00Z","v":470288,"vw":31.025798},{"c":30.54,"h":31.55,"l":30.1,"n":14112,"o":31.11,"t":"2025-10-29T04:00:00Z","v":909533,"vw":30.888839},{"c":31.47,"h":31.77,"l":30.08,"n":9926,"o":30.41,"t":"2025-10-30T04:00:00Z","v":609962,"vw":31.346053},{"c":31.56,"h":31.82,"l":30.73,"n":8192,"o":31.82,"t":"2025-10-31T04:00:00Z","v":749885,"vw":31.400188},{"c":31.76,"h":31.89,"l":31.025,"n":9603,"o":31.43,"t":"2025-11-03T05:00:00Z","v":496030,"vw":31.629708},{"c":30.91,"h":31.32,"l":30.4,"n":10301,"o":30.94,"t":"2025-11-04T05:00:00Z","v":719560,"vw":30.896942},{"c":30.89,"h":31.96,"l":30.51,"n":10808,"o":30.8,"t":"2025-11-05T05:00:00Z","v":706000,"vw":31.066703},{"c":29.02,"h":30.4,"l":28.67,"n":16934,"o":30.08,"t":"2025-11-06T05:00:00Z","v":1271194,"vw":29.162439},{"c":28.49,"h":29.44,"l":28.29,"n":10562,"o":28.82,"t":"2025-11-07T05:00:00Z","v":599859,"vw":28.642453},{"c":28.4,"h":28.92,"l":28.1,"n":9581,"o":28.7,"t":"2025-11-10T05:00:00Z","v":634210,"vw":28.426326},{"c":30.97,"h":31.37,"l":28.55,"n":12126,"o":28.67,"t":"2025-11-11T05:00:00Z","v":996526,"vw":30.689815},{"c":30.21,"h":31.06,"l":29.77,"n":12270,"o":30.91,"t":"2025-11-12T05:00:00Z","v":798254,"vw":30.252782},{"c":29.62,"h":30.9599,"l":29.15,"n":8381,"o":30.25,"t":"2025-11-13T05:00:00Z","v":510394,"vw":29.746693},{"c":30.07,"h":30.275,"l":28.65,"n":9163,"o":29.6,"t":"2025-11-14T05:00:00Z","v":565687,"vw":29.847847},{"c":30.65,"h":31.825,"l":29.71,"n":11530,"o":30.14,"t":"2025-11-17T05:00:00Z","v":705180,"vw":30.856027},{"c":31.42,"h":31.9,"l":30.04,"n":8041,"o":31.02,"t":"2025-11-18T05:00:00Z","v":435733,"vw":31.206719},{"c":31.07,"h":31.63,"l":30.5,"n":8568,"o":30.78,"t":"2025-11-19T05:00:00Z","v":632038,"vw":31.148448},{"c":30.07,"h":32.285,"l":29.85,"n":13145,"o":31.41,"t":"2025-11-20T05:00:00Z","v":1232700,"vw":30.890671},{"c":30.16,"h":30.365,"l":29.19,"n":10183,"o":29.91,"t":"2025-11-21T05:00:00Z","v":599859,"vw":29.954321},{"c":30.11,"h":30.535,"l":29.45,"n":10236,"o":30.03,"t":"2025-11-24T05:00:00Z","v":879755,"vw":30.043384},{"c":29.81,"h":30.14,"l":28.905,"n":13086,"o":30.07,"t":"2025-11-25T05:00:00Z","v":702765,"vw":29.630635},{"c":30.32,"h":30.54,"l":29.53,"n":7980,"o":29.78,"t":"2025-11-26T05:00:00Z","v":483497,"vw":30.170701},{"c":30.52,"h":30.92,"l":30.03,"n":3958,"o":30.68,"t":"2025-11-28T05:00:00Z","v":241537,"vw":30.537605},{"c":30.92,"h":30.96,"l":29.98,"n":8713,"o":30.03,"t":"2025-12-01T05:00:00Z","v":884479,"vw":30.595256},{"c":31.2,"h":31.26,"l":29.74,"n":8391,"o":30.78,"t":"2025-12-02T05:00:00Z","v":689406,"vw":30.938371},{"c":32.77,"h":32.945,"l":31.14,"n":11171,"o":31.48,"t":"2025-12-03T05:00:00Z","v":904034,"vw":32.550815},{"c":32.55,"h":32.84,"l":31.87,"n":8702,"o":32.61,"t":"2025-12-04T05:00:00Z","v":777482,"vw":32.513903},{"c":32,"h":33.605,"l":31.9,"n":8680,"o":32.56,"t":"2025-12-05T05:00:00Z","v":508847,"vw":32.309736},{"c":31.51,"h":32.96,"l":31.41,"n":8643,"o":32.1,"t":"2025-12-08T05:00:00Z","v":615336,"vw":31.729327},{"c":33.03,"h":33.3299,"l":31.55,"n":15197,"o":31.55,"t":"2025-12-09T05:00:00Z","v":1318798,"vw":32.923391},{"c":33.25,"h":33.685,"l":31.98,"n":11357,"o":32.96,"t":"2025-12-10T05:00:00Z","v":1015396,"vw":33.128145},{"c":33,"h":34.015,"l":32.34,"n":11299,"o":32.37,"t":"2025-12-11T05:00:00Z","v":828550,"vw":33.114591},{"c":31.76,"h":33.23,"l":31.59,"n":13520,"o":32.56,"t":"2025-12-12T05:00:00Z","v":1040077,"vw":32.105167},{"c":31.99,"h":32.29,"l":31.41,"n":9279,"o":32.08,"t":"2025-12-15T05:00:00Z","v":631182,"vw":31.91042},{"c":30.13,"h":31.73,"l":29.66,"n":15940,"o":31.61,"t":"2025-12-16T05:00:00Z","v":1011315,"vw":30.345218},{"c":30.48,"h":30.77,"l":29.4,"n":14992,"o":30.35,"t":"2025-12-17T05:00:00Z","v":1105648,"vw":30.030416},{"c":30.37,"h":31.02,"l":29.74,"n":12902,"o":31.02,"t":"2025-12-18T05:00:00Z","v":1029179,"vw":30.26103},{"c":31.57,"h":31.98,"l":30.01,"n":14523,"o":30.67,"t":"2025-12-19T05:00:00Z","v":1584732,"vw":31.277043},{"c":32.28,"h":32.9,"l":31.77,"n":10896,"o":31.87,"t":"2025-12-22T05:00:00Z","v":654625,"vw":32.493952},{"c":32.79,"h":33.18,"l":31.71,"n":9362,"o":32.4,"t":"2025-12-23T05:00:00Z","v":544226,"vw":32.780006},{"c":32.89,"h":33.16,"l":32.5,"n":3803,"o":32.81,"t":"2025-12-24T05:00:00Z","v":183709,"vw":32.909797},{"c":32.97,"h":33.51,"l":32.35,"n":6232,"o":33.06,"t":"2025-12-26T05:00:00Z","v":381065,"vw":32.875165},{"c":33.7,"h":33.85,"l":32.9301,"n":8673,"o":33.03,"t":"2025-12-29T05:00:00Z","v":536439,"vw":33.596547},{"c":34.53,"h":35.22,"l":33.855,"n":12370,"o":33.93,"t":"2025-12-30T05:00:00Z","v":934138,"vw":34.756269},{"c":34.6,"h":35.09,"l":34.26,"n":8562,"o":34.54,"t":"2025-12-31T05:00:00Z","v":670334,"vw":34.581165},{"c":34.95,"h":35.24,"l":34.2501,"n":12243,"o":34.53,"t":"2026-01-02T05:00:00Z","v":1072333,"vw":34.805986},{"c":34.07,"h":36.13,"l":32.85,"n":14752,"o":36.13,"t":"2026-01-05T05:00:00Z","v":901979,"vw":34.116582},{"c":34.8,"h":35.51,"l":34.21,"n":15366,"o":34.71,"t":"2026-01-06T05:00:00Z","v":1027572,"vw":34.920692},{"c":34,"h":34.655,"l":32.995,"n":12958,"o":34.62,"t":"2026-01-07T05:00:00Z","v":677324,"vw":33.852348},{"c":35.06,"h":35.08,"l":33.96,"n":10441,"o":34,"t":"2026-01-08T05:00:00Z","v":702077,"vw":34.798665},{"c":35.47,"h":37,"l":35.34,"n":12322,"o":35.87,"t":"2026-01-09T05:00:00Z","v":991575,"vw":35.911406},{"c":33.64,"h":34.99,"l":33.4,"n":12455,"o":34.5,"t":"2026-01-12T05:00:00Z","v":740704,"vw":33.92662},{"c":35.27,"h":36.25,"l":34,"n":15372,"o":34.02,"t":"2026-01-13T05:00:00Z","v":1157986,"vw":35.439655},{"c":35.28,"h":36.17,"l":35.03,"n":12419,"o":35.41,"t":"2026-01-14T05:00:00Z","v":655450,"vw":35.357795},{"c":35.19,"h":35.5,"l":34.61,"n":8816,"o":35.16,"t":"2026-01-15T05:00:00Z","v":483772,"vw":35.152541},{"c":34.72,"h":35.77,"l":34.66,"n":8418,"o":35.27,"t":"2026-01-16T05:00:00Z","v":464649,"vw":34.915507},{"c":35.03,"h":35.07,"l":33.95,"n":8430,"o":34.6,"t":"2026-01-20T05:00:00Z","v":362752,"vw":34.771405},{"c":38.16,"h":38.22,"l":35.68,"n":21410,"o":35.68,"t":"2026-01-21T05:00:00Z","v":1772897,"vw":37.500674},{"c":38.08,"h":38.799,"l":37.5,"n":12137,"o":38.31,"t":"2026-01-22T05:00:00Z","v":716278,"vw":38.040335},{"c":38.68,"h":39.68,"l":38.33,"n":12700,"o":38.5,"t":"2026-01-23T05:00:00Z","v":941775,"vw":39.100192},{"c":39.45,"h":39.65,"l":38.5375,"n":12391,"o":39.12,"t":"2026-01-26T05:00:00Z","v":706604,"vw":39.361864},{"c":38.75,"h":40.16,"l":38.66,"n":12921,"o":39.65,"t":"2026-01-27T05:00:00Z","v":757078,"vw":39.070772},{"c":37.26,"h":39.395,"l":36.66,"n":15177,"o":39.09,"t":"2026-01-28T05:00:00Z","v":879569,"vw":37.454824},{"c":38.67,"h":39.77,"l":37.43,"n":14121,"o":38.43,"t":"2026-01-29T05:00:00Z","v":695888,"vw":38.377143},{"c":38.48,"h":38.755,"l":37.47,"n":13537,"o":38.43,"t":"2026-01-30T05:00:00Z","v":869596,"vw":38.299287},{"c":38.3,"h":38.94,"l":37.3,"n":12468,"o":37.3,"t":"2026-02-02T05:00:00Z","v":702256,"vw":38.318954},{"c":38.79,"h":39.46,"l":38.025,"n":14619,"o":38.68,"t":"2026-02-03T05:00:00Z","v":741436,"vw":38.650026},{"c":39.61,"h":40.1,"l":38.8125,"n":10992,"o":39.23,"t":"2026-02-04T05:00:00Z","v":705770,"vw":39.657166},{"c":38.04,"h":39.25,"l":37.42,"n":10302,"o":38.48,"t":"2026-02-05T05:00:00Z","v":518381,"vw":38.201475},{"c":39.9,"h":40.345,"l":38.115,"n":13003,"o":38.23,"t":"2026-02-06T05:00:00Z","v":1018861,"vw":39.779341},{"c":41.18,"h":42.5,"l":40.3,"n":31002,"o":41.81,"t":"2026-02-09T05:00:00Z","v":2872463,"vw":41.392633},{"c":40.2,"h":41.37,"l":39.65,"n":27422,"o":41.2,"t":"2026-02-10T05:00:00Z","v":3490865,"vw":40.065124},{"c":43.01,"h":43.19,"l":40.38,"n":15813,"o":40.41,"t":"2026-02-11T05:00:00Z","v":1306339,"vw":42.221523},{"c":41.13,"h":43.3,"l":40.16,"n":18796,"o":43.02,"t":"2026-02-12T05:00:00Z","v":1143824,"vw":41.600298},{"c":42.66,"h":43.1,"l":40.52,"n":14193,"o":41.35,"t":"2026-02-13T05:00:00Z","v":900789,"vw":42.487793},{"c":42.5,"h":42.96,"l":41.2,"n":19443,"o":42.28,"t":"2026-02-17T05:00:00Z","v":1244849,"vw":42.360714},{"c":43.8,"h":44.22,"l":43.11,"n":13640,"o":43.11,"t":"2026-02-18T05:00:00Z","v":927367,"vw":43.779483},{"c":44.71,"h":45.155,"l":43.94,"n":16132,"o":44.15,"t":"2026-02-19T05:00:00Z","v":1266753,"vw":44.66028},{"c":44.21,"h":44.89,"l":43.615,"n":14331,"o":44.3,"t":"2026-02-20T05:00:00Z","v":893618,"vw":44.130432},{"c":44.12,"h":45.9,"l":43.97,"n":18239,"o":44.17,"t":"2026-02-23T05:00:00Z","v":1059539,"vw":44.599246},{"c":45.19,"h":45.6,"l":43.94,"n":13242,"o":44.4,"t":"2026-02-24T05:00:00Z","v":781383,"vw":45.135504},{"c":45.22,"h":45.63,"l":44,"n":17440,"o":45.63,"t":"2026-02-25T05:00:00Z","v":944378,"vw":44.961618},{"c":43.26,"h":44.5,"l":42,"n":18615,"o":42.5,"t":"2026-02-26T05:00:00Z","v":1471262,"vw":43.329425},{"c":43.88,"h":44.2,"l":43.15,"n":13650,"o":44,"t":"2026-02-27T05:00:00Z","v":858734,"vw":43.766561},{"c":43.67,"h":44.69,"l":42.48,"n":15608,"o":44.48,"t":"2026-03-02T05:00:00Z","v":1198679,"vw":43.413845},{"c":42.93,"h":43.5,"l":41.7277,"n":16111,"o":43.32,"t":"2026-03-03T05:00:00Z","v":939434,"vw":42.810545},{"c":42.4,"h":43.61,"l":42.22,"n":13644,"o":42.86,"t":"2026-03-04T05:00:00Z","v":833258,"vw":42.697926},{"c":43.7,"h":44.73,"l":42.61,"n":16632,"o":44.14,"t":"2026-03-05T05:00:00Z","v":1383568,"vw":43.624182},{"c":42.02,"h":43.98,"l":41.75,"n":13212,"o":43.56,"t":"2026-03-06T05:00:00Z","v":847285,"vw":42.28361},{"c":43.29,"h":43.59,"l":41.4663,"n":11615,"o":42.38,"t":"2026-03-09T04:00:00Z","v":640952,"vw":42.89977},{"c":42.86,"h":43.85,"l":42.64,"n":8805,"o":42.64,"t":"2026-03-10T04:00:00Z","v":464794,"vw":43.094247},{"c":42.94,"h":43.8299,"l":41.97,"n":8690,"o":42.43,"t":"2026-03-11T04:00:00Z","v":512892,"vw":43.034755},{"c":42.1,"h":43.707,"l":41.85,"n":9796,"o":42.7,"t":"2026-03-12T04:00:00Z","v":576905,"vw":42.173057},{"c":42.9,"h":43.22,"l":41.53,"n":13183,"o":41.66,"t":"2026-03-13T04:00:00Z","v":780119,"vw":42.74486},{"c":43.16,"h":43.77,"l":42.315,"n":12893,"o":42.87,"t":"2026-03-16T04:00:00Z","v":644271,"vw":43.195776},{"c":45.12,"h":45.39,"l":43.53,"n":15895,"o":43.81,"t":"2026-03-17T04:00:00Z","v":1135935,"vw":44.855837},{"c":44.18,"h":45.46,"l":43.76,"n":15974,"o":45.02,"t":"2026-03-18T04:00:00Z","v":1045199,"vw":44.582526},{"c":44.89,"h":46.04,"l":42.34,"n":15464,"o":43.55,"t":"2026-03-19T04:00:00Z","v":948943,"vw":45.049635},{"c":43.6,"h":45.26,"l":43.2301,"n":11462,"o":44.9,"t":"2026-03-20T04:00:00Z","v":985892,"vw":43.750329},{"c":44.29,"h":44.49,"l":42.74,"n":11182,"o":43.03,"t":"2026-03-23T04:00:00Z","v":578538,"vw":44.080037},{"c":45.09,"h":45.72,"l":44.165,"n":10252,"o":44.28,"t":"2026-03-24T04:00:00Z","v":584914,"vw":45.160876},{"c":44.97,"h":45.23,"l":44.35,"n":12668,"o":44.9,"t":"2026-03-25T04:00:00Z","v":735483,"vw":44.885759},{"c":45.46,"h":46.2,"l":44.92,"n":10797,"o":44.92,"t":"2026-03-26T04:00:00Z","v":651549,"vw":45.568068},{"c":45.41,"h":46.26,"l":44.982,"n":9649,"o":45.39,"t":"2026-03-27T04:00:00Z","v":496211,"vw":45.459633},{"c":44.95,"h":46.545,"l":44.478,"n":10933,"o":46.38,"t":"2026-03-30T04:00:00Z","v":555400,"vw":45.115346},{"c":45.5,"h":46.23,"l":44.58,"n":11955,"o":45.2,"t":"2026-03-31T04:00:00Z","v":732652,"vw":45.48737},{"c":44.56,"h":45.67,"l":44.41,"n":12963,"o":44.87,"t":"2026-04-01T04:00:00Z","v":644434,"vw":44.793913},{"c":45.63,"h":48,"l":45.36,"n":14369,"o":45.45,"t":"2026-04-02T04:00:00Z","v":968555,"vw":45.943523},{"c":47.2,"h":47.51,"l":44.99,"n":10490,"o":45.22,"t":"2026-04-06T04:00:00Z","v":723380,"vw":46.828927},{"c":48.58,"h":48.98,"l":47.34,"n":12762,"o":47.34,"t":"2026-04-07T04:00:00Z","v":829721,"vw":48.537534},{"c":48.3,"h":48.56,"l":46.41,"n":14739,"o":46.71,"t":"2026-04-08T04:00:00Z","v":979369,"vw":47.903769},{"c":47.62,"h":48.99,"l":47.58,"n":11304,"o":48.15,"t":"2026-04-09T04:00:00Z","v":741052,"vw":48.087638},{"c":47.52,"h":48.01,"l":47.095,"n":7834,"o":47.42,"t":"2026-04-10T04:00:00Z","v":573691,"vw":47.597497},{"c":48.25,"h":48.97,"l":47.875,"n":11992,"o":47.97,"t":"2026-04-13T04:00:00Z","v":569947,"vw":48.298989},{"c":46.01,"h":47.99,"l":45.82,"n":10152,"o":47.99,"t":"2026-04-14T04:00:00Z","v":642471,"vw":46.353865},{"c":45.97,"h":46.74,"l":45.41,"n":9303,"o":45.94,"t":"2026-04-15T04:00:00Z","v":560762,"vw":46.110895},{"c":47.23,"h":48,"l":45.735,"n":12086,"o":45.95,"t":"2026-04-16T04:00:00Z","v":743762,"vw":47.085162},{"c":46.17,"h":46.49,"l":44.59,"n":11891,"o":45.53,"t":"2026-04-17T04:00:00Z","v":966287,"vw":46.015865},{"c":46.05,"h":46.94,"l":45.565,"n":8112,"o":46.38,"t":"2026-04-20T04:00:00Z","v":569250,"vw":46.186102},{"c":47.02,"h":47.33,"l":46.31,"n":6638,"o":46.31,"t":"2026-04-21T04:00:00Z","v":360189,"vw":46.933783},{"c":47.13,"h":47.8,"l":46.925,"n":9919,"o":47.52,"t":"2026-04-22T04:00:00Z","v":532111,"vw":47.195291},{"c":47.72,"h":48,"l":47.02,"n":8099,"o":47.25,"t":"2026-04-23T04:00:00Z","v":359998,"vw":47.515733},{"c":48.1,"h":48.4,"l":47.3496,"n":7623,"o":48,"t":"2026-04-24T04:00:00Z","v":404034,"vw":48.053573},{"c":48.87,"h":49.75,"l":48.21,"n":13623,"o":48.62,"t":"2026-04-27T04:00:00Z","v":824352,"vw":49.182053},{"c":49.79,"h":49.95,"l":48.84,"n":13188,"o":49.52,"t":"2026-04-28T04:00:00Z","v":805401,"vw":49.537131},{"c":49.86,"h":50.235,"l":49.205,"n":13093,"o":50,"t":"2026-04-29T04:00:00Z","v":720833,"vw":49.723506},{"c":49.69,"h":49.975,"l":48.36,"n":10436,"o":49.57,"t":"2026-04-30T04:00:00Z","v":653509,"vw":49.571066},{"c":49.31,"h":49.55,"l":48.365,"n":7526,"o":49.19,"t":"2026-05-01T04:00:00Z","v":372850,"vw":49.199079},{"c":49.36,"h":49.53,"l":48.72,"n":8862,"o":49,"t":"2026-05-04T04:00:00Z","v":475008,"vw":49.232817},{"c":48.9,"h":49.499,"l":48.465,"n":10373,"o":48.79,"t":"2026-05-05T04:00:00Z","v":448029,"vw":48.918878},{"c":48.32,"h":48.79,"l":47.3,"n":8804,"o":47.65,"t":"2026-05-06T04:00:00Z","v":421803,"vw":48.189914},{"c":47.71,"h":48.55,"l":46.775,"n":10859,"o":48.53,"t":"2026-05-07T04:00:00Z","v":627729,"vw":47.535715},{"c":48.32,"h":48.87,"l":47.23,"n":11954,"o":47.81,"t":"2026-05-08T04:00:00Z","v":668241,"vw":48.211193},{"c":49.96,"h":51.25,"l":48.07,"n":15128,"o":51.25,"t":"2026-05-11T04:00:00Z","v":999446,"vw":49.546288},{"c":49.96,"h":51.68,"l":49.85,"n":13836,"o":50.33,"t":"2026-05-12T04:00:00Z","v":875359,"vw":50.290354},{"c":50.05,"h":50.65,"l":49.405,"n":13936,"o":50.1,"t":"2026-05-13T04:00:00Z","v":778407,"vw":49.946555},{"c":51.37,"h":51.52,"l":49.9105,"n":10811,"o":50.15,"t":"2026-05-14T04:00:00Z","v":566522,"vw":51.159021},{"c":52.7,"h":52.874,"l":50.883,"n":14145,"o":51.37,"t":"2026-05-15T04:00:00Z","v":950002,"vw":52.157123},{"c":54.8,"h":55.17,"l":52.28,"n":15927,"o":52.28,"t":"2026-05-18T04:00:00Z","v":1191305,"vw":54.438341},{"c":54.23,"h":55.2,"l":53.51,"n":12237,"o":54.76,"t":"2026-05-19T04:00:00Z","v":568038,"vw":54.209752},{"c":53.8,"h":55.47,"l":53.09,"n":13873,"o":54.31,"t":"2026-05-20T04:00:00Z","v":859094,"vw":53.778147},{"c":51.63,"h":54.31,"l":51.52,"n":11304,"o":54.11,"t":"2026-05-21T04:00:00Z","v":566577,"vw":52.268084},{"c":50.98,"h":51.71,"l":49.0816,"n":8752,"o":51.52,"t":"2026-05-22T04:00:00Z","v":407451,"vw":51.032909},{"c":49.74,"h":51.375,"l":49.46,"n":9672,"o":50.66,"t":"2026-05-26T04:00:00Z","v":418571,"vw":49.850992},{"c":47.59,"h":48.76,"l":47.38,"n":12243,"o":48.76,"t":"2026-05-27T04:00:00Z","v":543137,"vw":47.84705},{"c":47.95,"h":48.49,"l":47.59,"n":9325,"o":48.05,"t":"2026-05-28T04:00:00Z","v":429015,"vw":47.92859},{"c":47.17,"h":48.36,"l":46.75,"n":9800,"o":47.88,"t":"2026-05-29T04:00:00Z","v":584103,"vw":47.212214},{"c":47.83,"h":48.7396,"l":47.38,"n":13182,"o":47.47,"t":"2026-06-01T04:00:00Z","v":613731,"vw":47.773092},{"c":47.41,"h":48.38,"l":47.29,"n":11696,"o":47.53,"t":"2026-06-02T04:00:00Z","v":527915,"vw":47.685349},{"c":45.83,"h":47.71,"l":45.8,"n":14763,"o":47.63,"t":"2026-06-03T04:00:00Z","v":820971,"vw":46.303669},{"c":45.67,"h":46.6,"l":45.25,"n":12114,"o":45.25,"t":"2026-06-04T04:00:00Z","v":668349,"vw":45.861444},{"c":44.38,"h":46.38,"l":44.07,"n":12504,"o":45.84,"t":"2026-06-05T04:00:00Z","v":669782,"vw":44.615503},{"c":45.47,"h":46.15,"l":45.05,"n":12485,"o":45.05,"t":"2026-06-08T04:00:00Z","v":811550,"vw":45.561881},{"c":44.05,"h":45.735,"l":43.41,"n":11078,"o":45.48,"t":"2026-06-09T04:00:00Z","v":787697,"vw":44.033576},{"c":44.81,"h":45.76,"l":44.29,"n":11492,"o":44.66,"t":"2026-06-10T04:00:00Z","v":698777,"vw":44.892554},{"c":44.39,"h":45.47,"l":43.87,"n":10565,"o":45.25,"t":"2026-06-11T04:00:00Z","v":624437,"vw":44.557048},{"c":44.25,"h":45.02,"l":43.57,"n":10964,"o":44.17,"t":"2026-06-12T04:00:00Z","v":576507,"vw":44.521812},{"c":42.39,"h":43.16,"l":42.01,"n":13438,"o":42.84,"t":"2026-06-15T04:00:00Z","v":983163,"vw":42.40591},{"c":40.22,"h":42.44,"l":40.05,"n":11200,"o":41.93,"t":"2026-06-16T04:00:00Z","v":621306,"vw":40.750087},{"c":40.21,"h":40.99,"l":39.86,"n":12047,"o":40.36,"t":"2026-06-17T04:00:00Z","v":583193,"vw":40.239896},{"c":38.54,"h":40.35,"l":37.39,"n":17575,"o":40.185,"t":"2026-06-18T04:00:00Z","v":1360991,"vw":38.520036},{"c":39.89,"h":39.96,"l":38.23,"n":16367,"o":38.45,"t":"2026-06-22T04:00:00Z","v":1214250,"vw":39.352138},{"c":39.77,"h":40.785,"l":39.28,"n":16807,"o":39.75,"t":"2026-06-23T04:00:00Z","v":1095732,"vw":39.786893},{"c":37.7,"h":38.94,"l":37.31,"n":20608,"o":38.84,"t":"2026-06-24T04:00:00Z","v":1341222,"vw":37.72229},{"c":38.38,"h":38.51,"l":37.345,"n":14223,"o":37.36,"t":"2026-06-25T04:00:00Z","v":798320,"vw":38.116393},{"c":39.04,"h":39.14,"l":38.04,"n":16851,"o":38.14,"t":"2026-06-26T04:00:00Z","v":4281135,"vw":38.863545},{"c":38.68,"h":39.87,"l":38.355,"n":16790,"o":38.8,"t":"2026-06-29T04:00:00Z","v":944481,"vw":38.848606},{"c":37.82,"h":40.12,"l":37.72,"n":17417,"o":39.09,"t":"2026-06-30T04:00:00Z","v":1077671,"vw":38.32926},{"c":38.85,"h":39.65,"l":38.37,"n":22101,"o":38.45,"t":"2026-07-01T04:00:00Z","v":1492037,"vw":38.91065},{"c":39.87,"h":40.25,"l":39.155,"n":10278,"o":39.24,"t":"2026-07-02T04:00:00Z","v":588802,"vw":39.857129},{"c":38.35,"h":40.32,"l":38.319,"n":12304,"o":39.5,"t":"2026-07-06T04:00:00Z","v":825421,"vw":38.689948},{"c":38.72,"h":39.47,"l":37.915,"n":13612,"o":38.87,"t":"2026-07-07T04:00:00Z","v":870306,"vw":38.589457},{"c":40.82,"h":40.87,"l":39.51,"n":15143,"o":39.51,"t":"2026-07-08T04:00:00Z","v":1018313,"vw":40.638721},{"c":39.74,"h":40.85,"l":39.0264,"n":11912,"o":40.74,"t":"2026-07-09T04:00:00Z","v":848193,"vw":39.525246},{"c":40.49,"h":40.99,"l":39.95,"n":11482,"o":40.12,"t":"2026-07-10T04:00:00Z","v":730012,"vw":40.371211},{"c":42.26,"h":42.56,"l":40.91,"n":10184,"o":40.91,"t":"2026-07-13T04:00:00Z","v":596569,"vw":42.006126},{"c":43.06,"h":43.39,"l":42.366,"n":11913,"o":42.83,"t":"2026-07-14T04:00:00Z","v":1021394,"vw":42.871336},{"c":42.86,"h":43.62,"l":41.89,"n":12642,"o":43.39,"t":"2026-07-15T04:00:00Z","v":790487,"vw":42.645866},{"c":42.23,"h":43.6995,"l":42.16,"n":8723,"o":42.3,"t":"2026-07-16T04:00:00Z","v":518917,"vw":42.523053},{"c":43.1,"h":43.21,"l":41.74,"n":10978,"o":42.3,"t":"2026-07-17T04:00:00Z","v":672115,"vw":42.865644},{"c":42.49,"h":43.48,"l":42.425,"n":8076,"o":43.39,"t":"2026-07-20T04:00:00Z","v":465087,"vw":42.84208},{"c":43.95,"h":44.17,"l":42.47,"n":8042,"o":43.15,"t":"2026-07-21T04:00:00Z","v":452021,"vw":43.768605},{"c":44.82,"h":44.98,"l":44.12,"n":10388,"o":44.42,"t":"2026-07-22T04:00:00Z","v":551067,"vw":44.759107},{"c":45.51,"h":45.715,"l":44.9,"n":11178,"o":45.22,"t":"2026-07-23T04:00:00Z","v":616269,"vw":45.433681},{"c":44.93,"h":45.88,"l":44.5,"n":10089,"o":45.54,"t":"2026-07-24T04:00:00Z","v":584658,"vw":45.025471},{"c":42.98,"h":44.5,"l":42.87,"n":11678,"o":44.09,"t":"2026-07-27T04:00:00Z","v":806605,"vw":43.217808},{"c":41.01,"h":42.96,"l":40.93,"n":12106,"o":42.85,"t":"2026-07-28T04:00:00Z","v":791206,"vw":41.332024},{"c":41.34,"h":43.13,"l":40.49,"n":15450,"o":42.23,"t":"2026-07-29T04:00:00Z","v":926237,"vw":41.236395},{"c":43.24,"h":43.61,"l":41.455,"n":13971,"o":41.455,"t":"2026-07-30T04:00:00Z","v":1073589,"vw":42.766271},{"c":44.84,"h":45.27,"l":43.48,"n":10454,"o":44.07,"t":"2026-07-31T04:00:00Z","v":683804,"vw":44.670158},{"c":42.6,"h":45.38,"l":42.35,"n":11859,"o":45.36,"t":"2026-08-03T04:00:00Z","v":579122,"vw":42.79899},{"c":42.49,"h":42.614,"l":41.5242,"n":14089,"o":41.96,"t":"2026-08-04T04:00:00Z","v":762402,"vw":42.315977},{"c":41.5,"h":43,"l":41.37,"n":10327,"o":42.58,"t":"2026-08-05T04:00:00Z","v":751806,"vw":41.959682},{"c":42.94,"h":43.58,"l":42.18,"n":9542,"o":42.7,"t":"2026-08-06T04:00:00Z","v":627057,"vw":43.06696},{"c":43.24,"h":43.9195,"l":42.39,"n":9201,"o":42.55,"t":"2026-08-07T04:00:00Z","v":523186,"vw":43.217417},{"c":46.76,"h":47.44,"l":45.08,"n":19255,"o":46.59,"t":"2026-08-10T04:00:00Z","v":1235959,"vw":46.471073},{"c":46.7,"h":47.35,"l":45.47,"n":19777,"o":46.06,"t":"2026-08-11T04:00:00Z","v":1253521,"vw":46.808438},{"c":46.72,"h":47.12,"l":45.6,"n":9985,"o":46.3,"t":"2026-08-12T04:00:00Z","v":556064,"vw":46.716963},{"c":47.01,"h":47.21,"l":46.07,"n":9356,"o":46.07,"t":"2026-08-13T04:00:00Z","v":497427,"vw":46.918737},{"c":47.98,"h":48.76,"l":47.36,"n":8139,"o":47.36,"t":"2026-08-14T04:00:00Z","v":452522,"vw":47.972513},{"c":46.9,"h":48.11,"l":46.375,"n":13286,"o":48.1,"t":"2026-08-17T04:00:00Z","v":864946,"vw":46.969317},{"c":46.49,"h":47.985,"l":46.38,"n":9258,"o":47.68,"t":"2026-08-18T04:00:00Z","v":437681,"vw":46.77511},{"c":46.26,"h":47.511,"l":46.11,"n":9701,"o":46.67,"t":"2026-08-19T04:00:00Z","v":416887,"vw":46.500937},{"c":47.89,"h":48.13,"l":47.22,"n":9339,"o":47.25,"t":"2026-08-20T04:00:00Z","v":457444,"vw":47.845489},{"c":47.29,"h":48.95,"l":47.18,"n":7178,"o":48.29,"t":"2026-08-21T04:00:00Z","v":427071,"vw":47.565752},{"c":46.76,"h":47.465,"l":45.865,"n":7440,"o":46.71,"t":"2026-08-24T04:00:00Z","v":390962,"vw":46.517736},{"c":47.09,"h":47.91,"l":46.07,"n":8578,"o":46.07,"t":"2026-08-25T04:00:00Z","v":445969,"vw":47.257211},{"c":46.59,"h":47.27,"l":46.145,"n":8427,"o":47.18,"t":"2026-08-26T04:00:00Z","v":547010,"vw":46.586398},{"c":48.38,"h":48.595,"l":46.01,"n":7646,"o":46.25,"t":"2026-08-27T04:00:00Z","v":1112501,"vw":48.089033},{"c":47.6,"h":48.86,"l":47.53,"n":7068,"o":48.26,"t":"2026-08-28T04:00:00Z","v":343833,"vw":47.793748},{"c":48.72,"h":49.53,"l":48.2,"n":6972,"o":48.7,"t":"2026-08-31T04:00:00Z","v":403659,"vw":48.713027},{"c":49.13,"h":49.59,"l":48.95,"n":8155,"o":49.39,"t":"2026-09-01T04:00:00Z","v":527923,"vw":49.179993},{"c":50.49,"h":51.075,"l":48.5878,"n":10138,"o":49.2,"t":"2026-09-02T04:00:00Z","v":418147,"vw":50.48597},{"c":50.07,"h":50.98,"l":49.68,"n":9641,"o":50.67,"t":"2026-09-03T04:00:00Z","v":578358,"vw":50.313577},{"c":49.08,"h":49.96,"l":48.69,"n":8522,"o":49.5,"t":"2026-09-04T04:00:00Z","v":385038,"vw":49.022309},{"c":48.21,"h":50.25,"l":48.06,"n":9128,"o":49.8,"t":"2026-09-08T04:00:00Z","v":650568,"vw":48.451935},{"c":48.02,"h":49.71,"l":47.98,"n":10697,"o":48.88,"t":"2026-09-09T04:00:00Z","v":668924,"vw":48.384636},{"c":48.46,"h":49.22,"l":47.3701,"n":9556,"o":49.07,"t":"2026-09-10T04:00:00Z","v":473258,"vw":48.304971},{"c":47.9,"h":48.81,"l":47.32,"n":9903,"o":48.5,"t":"2026-09-11T04:00:00Z","v":645827,"vw":47.904853},{"c":46.87,"h":48.275,"l":46.3,"n":11509,"o":48.275,"t":"2026-09-14T04:00:00Z","v":940845,"vw":46.784266},{"c":49.76,"h":49.828,"l":46.42,"n":14281,"o":46.71,"t":"2026-09-15T04:00:00Z","v":1096043,"vw":48.812507},{"c":47.84,"h":50.21,"l":47.25,"n":13106,"o":50.21,"t":"2026-09-16T04:00:00Z","v":663842,"vw":48.5291},{"c":48.11,"h":48.7183,"l":47.47,"n":8045,"o":47.72,"t":"2026-09-17T04:00:00Z","v":443147,"vw":48.006266},{"c":47.49,"h":48.26,"l":47.0901,"n":6046,"o":48.25,"t":"2026-09-18T04:00:00Z","v":825752,"vw":47.592925},{"c":46.58,"h":47.6626,"l":46.22,"n":7193,"o":47.46,"t":"2026-09-21T04:00:00Z","v":356876,"vw":46.741189},{"c":46.85,"h":47.45,"l":45.82,"n":8999,"o":47.21,"t":"2026-09-22T04:00:00Z","v":482319,"vw":46.938028},{"c":46.43,"h":47.99,"l":46.07,"n":6631,"o":47.08,"t":"2026-09-23T04:00:00Z","v":296335,"vw":46.481388},{"c":46.48,"h":47.34,"l":46.0849,"n":8502,"o":46.83,"t":"2026-09-24T04:00:00Z","v":508260,"vw":46.623395},{"c":45.57,"h":46.67,"l":45.11,"n":6908,"o":46.02,"t":"2026-09-25T04:00:00Z","v":573072,"vw":45.66445},{"c":45.58,"h":46.6,"l":45.41,"n":9583,"o":46.11,"t":"2026-09-28T04:00:00Z","v":609018,"vw":46.017754},{"c":44.57,"h":45.3,"l":44.29,"n":9517,"o":44.85,"t":"2026-09-29T04:00:00Z","v":581435,"vw":44.698816},{"c":44.67,"h":45.57,"l":44.2,"n":7294,"o":44.8,"t":"2026-09-30T04:00:00Z","v":669513,"vw":44.861913},{"c":45.06,"h":45.63,"l":43.72,"n":9894,"o":44.7,"t":"2026-10-01T04:00:00Z","v":683702,"vw":45.096991},{"c":43.85,"h":44.89,"l":43.64,"n":10735,"o":44.52,"t":"2026-10-02T04:00:00Z","v":595201,"vw":44.168736},{"c":45.79,"h":46.05,"l":43.78,"n":16347,"o":44.5,"t":"2026-10-05T04:00:00Z","v":905423,"vw":45.591689},{"c":45.09,"h":46.82,"l":44.445,"n":8745,"o":45.76,"t":"2026-10-06T04:00:00Z","v":439617,"vw":45.238691},{"c":44.66,"h":46.27,"l":44.35,"n":8047,"o":45.69,"t":"2026-10-07T04:00:00Z","v":404499,"vw":44.866879},{"c":45.62,"h":46.6,"l":44.86,"n":9430,"o":45.34,"t":"2026-10-08T04:00:00Z","v":720259,"vw":45.504445},{"c":46.15,"h":46.72,"l":45.09,"n":9181,"o":45.22,"t":"2026-10-09T04:00:00Z","v":460292,"vw":46.257649},{"c":46.99,"h":47.7,"l":46.54,"n":7653,"o":46.77,"t":"2026-10-12T04:00:00Z","v":359220,"vw":47.010827},{"c":49,"h":49.96,"l":48.375,"n":14081,"o":48.51,"t":"2026-10-13T04:00:00Z","v":860093,"vw":49.181449},{"c":46.98,"h":50.115,"l":46.64,"n":15399,"o":49.53,"t":"2026-10-14T04:00:00Z","v":1024500,"vw":47.4719},{"c":46.29,"h":46.61,"l":45.625,"n":12559,"o":46.35,"t":"2026-10-15T04:00:00Z","v":733698,"vw":46.248947},{"c":47.25,"h":47.93,"l":46.66,"n":9107,"o":46.91,"t":"2026-10-16T04:00:00Z","v":593478,"vw":47.093243},{"c":48.23,"h":48.66,"l":46.48,"n":10091,"o":47.33,"t":"2026-10-19T04:00:00Z","v":519026,"vw":48.123693},{"c":47.74,"h":49.9,"l":46.505,"n":10083,"o":48.24,"t":"2026-10-20T04:00:00Z","v":648311,"vw":47.676378},{"c":49.17,"h":49.225,"l":47.14,"n":9671,"o":47.14,"t":"2026-10-21T04:00:00Z","v":567750,"vw":48.78953},{"c":49.19,"h":49.96,"l":46.55,"n":12744,"o":49.26,"t":"2026-10-22T04:00:00Z","v":1020534,"vw":48.535224}],"volatilityBars":[{"c":47.47,"h":47.47,"l":47.47,"n":2,"o":47.47,"t":"2026-09-21T11:45:00Z","v":200,"vw":47.47},{"c":47.49,"h":47.49,"l":47.49,"n":3,"o":47.49,"t":"2026-09-21T13:15:00Z","v":240,"vw":47.49},{"c":46.89,"h":47.6626,"l":46.89,"n":183,"o":47.46,"t":"2026-09-21T13:30:00Z","v":14766,"vw":47.309826},{"c":46.97,"h":47.25,"l":46.69,"n":82,"o":46.935,"t":"2026-09-21T13:45:00Z","v":4994,"vw":47.025406},{"c":46.71,"h":47,"l":46.7,"n":135,"o":47,"t":"2026-09-21T14:00:00Z","v":3310,"vw":46.842711},{"c":46.59,"h":46.8614,"l":46.56,"n":188,"o":46.71,"t":"2026-09-21T14:15:00Z","v":13043,"vw":46.731538},{"c":46.4,"h":46.62,"l":46.4,"n":168,"o":46.5,"t":"2026-09-21T14:30:00Z","v":8758,"vw":46.534984},{"c":46.35,"h":46.49,"l":46.22,"n":220,"o":46.4,"t":"2026-09-21T14:45:00Z","v":14403,"vw":46.409079},{"c":46.55,"h":46.7,"l":46.33,"n":181,"o":46.36,"t":"2026-09-21T15:00:00Z","v":4875,"vw":46.529609},{"c":46.43,"h":46.54,"l":46.41,"n":169,"o":46.54,"t":"2026-09-21T15:15:00Z","v":4422,"vw":46.461138},{"c":46.45,"h":46.56,"l":46.45,"n":135,"o":46.485,"t":"2026-09-21T15:30:00Z","v":4276,"vw":46.507525},{"c":46.665,"h":46.665,"l":46.46,"n":127,"o":46.46,"t":"2026-09-21T15:45:00Z","v":2254,"vw":46.57173},{"c":46.455,"h":46.58,"l":46.41,"n":171,"o":46.58,"t":"2026-09-21T16:00:00Z","v":4648,"vw":46.51648},{"c":46.61,"h":46.61,"l":46.49,"n":89,"o":46.54,"t":"2026-09-21T16:15:00Z","v":2646,"vw":46.540929},{"c":46.51,"h":46.64,"l":46.51,"n":58,"o":46.64,"t":"2026-09-21T16:30:00Z","v":1734,"vw":46.585962},{"c":46.46,"h":46.61,"l":46.46,"n":152,"o":46.61,"t":"2026-09-21T16:45:00Z","v":4264,"vw":46.575761},{"c":46.5681,"h":46.59,"l":46.49,"n":141,"o":46.55,"t":"2026-09-21T17:00:00Z","v":4318,"vw":46.542149},{"c":46.59,"h":46.64,"l":46.59,"n":43,"o":46.63,"t":"2026-09-21T17:15:00Z","v":1058,"vw":46.628918},{"c":46.715,"h":46.76,"l":46.63,"n":145,"o":46.63,"t":"2026-09-21T17:30:00Z","v":4552,"vw":46.718689},{"c":46.84,"h":47.0082,"l":46.82,"n":60,"o":46.8299,"t":"2026-09-21T17:45:00Z","v":1895,"vw":46.900407},{"c":46.865,"h":46.92,"l":46.82,"n":134,"o":46.92,"t":"2026-09-21T18:00:00Z","v":7958,"vw":46.865563},{"c":47.03,"h":47.04,"l":46.82,"n":239,"o":46.82,"t":"2026-09-21T18:15:00Z","v":11906,"vw":46.94642},{"c":47.075,"h":47.0999,"l":47.0472,"n":68,"o":47.0472,"t":"2026-09-21T18:30:00Z","v":2977,"vw":47.066492},{"c":47.125,"h":47.16,"l":47.1,"n":187,"o":47.1,"t":"2026-09-21T18:45:00Z","v":4637,"vw":47.1243},{"c":47.12,"h":47.22,"l":47.11,"n":255,"o":47.125,"t":"2026-09-21T19:00:00Z","v":11755,"vw":47.140599},{"c":46.82,"h":47.19,"l":46.82,"n":258,"o":47.19,"t":"2026-09-21T19:15:00Z","v":8300,"vw":46.99354},{"c":46.99,"h":47.0399,"l":46.85,"n":495,"o":46.85,"t":"2026-09-21T19:30:00Z","v":17267,"vw":46.951443},{"c":46.58,"h":47.11,"l":46.58,"n":1477,"o":46.98,"t":"2026-09-21T19:45:00Z","v":59993,"vw":46.816203},{"c":46.58,"h":46.58,"l":46.58,"n":35,"o":46.58,"t":"2026-09-21T20:00:00Z","v":92804,"vw":46.58},{"c":46.58,"h":46.58,"l":46.58,"n":1,"o":46.58,"t":"2026-09-21T20:30:00Z","v":180,"vw":46.58},{"c":46.54,"h":46.54,"l":46.47,"n":8,"o":46.47,"t":"2026-09-22T11:30:00Z","v":257,"vw":46.512},{"c":46.18,"h":47.27,"l":45.82,"n":81,"o":47.21,"t":"2026-09-22T13:30:00Z","v":7410,"vw":46.129639},{"c":46.405,"h":46.63,"l":45.82,"n":222,"o":46.18,"t":"2026-09-22T13:45:00Z","v":12900,"vw":46.347228},{"c":46.58,"h":46.81,"l":46.345,"n":278,"o":46.615,"t":"2026-09-22T14:00:00Z","v":16381,"vw":46.537174},{"c":46.68,"h":46.705,"l":46.46,"n":195,"o":46.545,"t":"2026-09-22T14:15:00Z","v":10464,"vw":46.574847},{"c":46.78,"h":46.78,"l":46.41,"n":274,"o":46.595,"t":"2026-09-22T14:30:00Z","v":13353,"vw":46.562371},{"c":46.5,"h":46.8,"l":46.5,"n":308,"o":46.8,"t":"2026-09-22T14:45:00Z","v":13275,"vw":46.595572},{"c":46.92,"h":46.965,"l":46.49,"n":312,"o":46.49,"t":"2026-09-22T15:00:00Z","v":12066,"vw":46.730061},{"c":46.98,"h":47.065,"l":46.74,"n":396,"o":46.84,"t":"2026-09-22T15:15:00Z","v":15175,"vw":46.902279},{"c":46.91,"h":47.005,"l":46.91,"n":255,"o":46.97,"t":"2026-09-22T15:30:00Z","v":8532,"vw":46.945523},{"c":47.27,"h":47.36,"l":46.82,"n":464,"o":46.88,"t":"2026-09-22T15:45:00Z","v":23103,"vw":47.092383},{"c":47.105,"h":47.34,"l":47.105,"n":313,"o":47.235,"t":"2026-09-22T16:00:00Z","v":15920,"vw":47.218394},{"c":47.105,"h":47.21,"l":47.06,"n":234,"o":47.16,"t":"2026-09-22T16:15:00Z","v":9699,"vw":47.140145},{"c":47.225,"h":47.305,"l":47.12,"n":268,"o":47.12,"t":"2026-09-22T16:30:00Z","v":11243,"vw":47.21201},{"c":47.37,"h":47.37,"l":47.13,"n":249,"o":47.23,"t":"2026-09-22T16:45:00Z","v":11753,"vw":47.201092},{"c":47.29,"h":47.39,"l":47.21,"n":280,"o":47.32,"t":"2026-09-22T17:00:00Z","v":12848,"vw":47.294733},{"c":47.295,"h":47.3718,"l":47.19,"n":201,"o":47.3718,"t":"2026-09-22T17:15:00Z","v":9181,"vw":47.256841},{"c":47.4,"h":47.45,"l":47.26,"n":241,"o":47.26,"t":"2026-09-22T17:30:00Z","v":11931,"vw":47.320255},{"c":46.86,"h":47.425,"l":46.83,"n":418,"o":47.4,"t":"2026-09-22T17:45:00Z","v":17263,"vw":47.126784},{"c":46.98,"h":47.04,"l":46.835,"n":344,"o":46.87,"t":"2026-09-22T18:00:00Z","v":14434,"vw":46.949205},{"c":47.09,"h":47.145,"l":46.97,"n":320,"o":47.01,"t":"2026-09-22T18:15:00Z","v":11635,"vw":47.071183},{"c":47.02,"h":47.12,"l":46.99,"n":304,"o":47.06,"t":"2026-09-22T18:30:00Z","v":11728,"vw":47.032484},{"c":47.09,"h":47.11,"l":47.01,"n":221,"o":47.02,"t":"2026-09-22T18:45:00Z","v":8854,"vw":47.063238},{"c":47.13,"h":47.16,"l":47.0795,"n":294,"o":47.09,"t":"2026-09-22T19:00:00Z","v":13259,"vw":47.106124},{"c":47.24,"h":47.24,"l":47.08,"n":344,"o":47.13,"t":"2026-09-22T19:15:00Z","v":12509,"vw":47.132848},{"c":47.16,"h":47.24,"l":47.04,"n":590,"o":47.23,"t":"2026-09-22T19:30:00Z","v":20521,"vw":47.111076},{"c":46.88,"h":47.245,"l":46.81,"n":1225,"o":47.145,"t":"2026-09-22T19:45:00Z","v":54782,"vw":47.018042},{"c":46.85,"h":46.85,"l":46.85,"n":19,"o":46.85,"t":"2026-09-22T20:00:00Z","v":96983,"vw":46.85},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-09-22T20:15:00Z","v":100,"vw":46.8},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-09-23T11:00:00Z","v":200,"vw":47.5},{"c":46.85,"h":46.99,"l":46.75,"n":23,"o":46.75,"t":"2026-09-23T12:30:00Z","v":1234,"vw":46.835727},{"c":46.83,"h":46.83,"l":46.83,"n":1,"o":46.83,"t":"2026-09-23T12:45:00Z","v":421,"vw":46.83},{"c":46.9,"h":46.9,"l":46.9,"n":1,"o":46.9,"t":"2026-09-23T13:15:00Z","v":100,"vw":46.9},{"c":46.47,"h":47.99,"l":46.45,"n":63,"o":47.08,"t":"2026-09-23T13:30:00Z","v":8522,"vw":47.009213},{"c":46.8,"h":46.83,"l":46.33,"n":131,"o":46.465,"t":"2026-09-23T13:45:00Z","v":7018,"vw":46.524139},{"c":46.925,"h":46.975,"l":46.69,"n":111,"o":46.87,"t":"2026-09-23T14:00:00Z","v":6640,"vw":46.838076},{"c":46.59,"h":46.9789,"l":46.59,"n":199,"o":46.83,"t":"2026-09-23T14:15:00Z","v":8959,"vw":46.820749},{"c":46.69,"h":46.91,"l":46.58,"n":97,"o":46.58,"t":"2026-09-23T14:30:00Z","v":2756,"vw":46.743746},{"c":46.58,"h":46.59,"l":46.405,"n":126,"o":46.55,"t":"2026-09-23T14:45:00Z","v":7039,"vw":46.535601},{"c":46.9,"h":46.9,"l":46.6175,"n":143,"o":46.655,"t":"2026-09-23T15:00:00Z","v":3622,"vw":46.719844},{"c":46.965,"h":46.99,"l":46.91,"n":158,"o":46.94,"t":"2026-09-23T15:15:00Z","v":5047,"vw":46.925917},{"c":46.9,"h":46.97,"l":46.79,"n":259,"o":46.945,"t":"2026-09-23T15:30:00Z","v":16151,"vw":46.90594},{"c":46.815,"h":46.93,"l":46.815,"n":105,"o":46.92,"t":"2026-09-23T15:45:00Z","v":2366,"vw":46.895191},{"c":46.76,"h":46.79,"l":46.65,"n":138,"o":46.78,"t":"2026-09-23T16:00:00Z","v":3540,"vw":46.734198},{"c":46.77,"h":46.77,"l":46.715,"n":42,"o":46.715,"t":"2026-09-23T16:15:00Z","v":1066,"vw":46.74347},{"c":46.735,"h":46.77,"l":46.72,"n":61,"o":46.77,"t":"2026-09-23T16:30:00Z","v":853,"vw":46.749762},{"c":46.45,"h":46.78,"l":46.44,"n":265,"o":46.77,"t":"2026-09-23T16:45:00Z","v":6973,"vw":46.620625},{"c":46.26,"h":46.44,"l":46.26,"n":113,"o":46.39,"t":"2026-09-23T17:00:00Z","v":3063,"vw":46.35},{"c":46.25,"h":46.25,"l":46.24,"n":47,"o":46.24,"t":"2026-09-23T17:15:00Z","v":1328,"vw":46.246377},{"c":46.395,"h":46.44,"l":46.24,"n":165,"o":46.26,"t":"2026-09-23T17:30:00Z","v":5685,"vw":46.31175},{"c":46.38,"h":46.38,"l":46.3,"n":75,"o":46.3,"t":"2026-09-23T17:45:00Z","v":1646,"vw":46.332857},{"c":46.355,"h":46.36,"l":46.24,"n":132,"o":46.32,"t":"2026-09-23T18:00:00Z","v":3258,"vw":46.300341},{"c":46.32,"h":46.41,"l":46.32,"n":222,"o":46.38,"t":"2026-09-23T18:30:00Z","v":7451,"vw":46.391591},{"c":46.25,"h":46.32,"l":46.15,"n":211,"o":46.31,"t":"2026-09-23T18:45:00Z","v":11921,"vw":46.223529},{"c":46.24,"h":46.29,"l":46.2,"n":144,"o":46.24,"t":"2026-09-23T19:00:00Z","v":6043,"vw":46.22634},{"c":46.335,"h":46.35,"l":46.13,"n":302,"o":46.27,"t":"2026-09-23T19:15:00Z","v":10474,"vw":46.191474},{"c":46.18,"h":46.39,"l":46.15,"n":249,"o":46.39,"t":"2026-09-23T19:30:00Z","v":6942,"vw":46.279249},{"c":46.44,"h":46.44,"l":46.07,"n":1377,"o":46.16,"t":"2026-09-23T19:45:00Z","v":59993,"vw":46.273266},{"c":46.43,"h":46.43,"l":46.43,"n":28,"o":46.43,"t":"2026-09-23T20:00:00Z","v":73789,"vw":46.43},{"c":46.48,"h":46.48,"l":46.48,"n":2,"o":46.48,"t":"2026-09-24T12:30:00Z","v":200,"vw":46.48},{"c":46.265,"h":47.33,"l":46.0849,"n":130,"o":46.83,"t":"2026-09-24T13:30:00Z","v":14309,"vw":46.976663},{"c":46.53,"h":46.53,"l":46.29,"n":23,"o":46.29,"t":"2026-09-24T13:45:00Z","v":770,"vw":46.371667},{"c":46.34,"h":46.66,"l":46.14,"n":115,"o":46.55,"t":"2026-09-24T14:00:00Z","v":5752,"vw":46.54386},{"c":47.06,"h":47.13,"l":46.74,"n":157,"o":46.74,"t":"2026-09-24T14:15:00Z","v":4800,"vw":46.962981},{"c":47.18,"h":47.28,"l":47.08,"n":102,"o":47.18,"t":"2026-09-24T14:30:00Z","v":5279,"vw":47.184041},{"c":46.9915,"h":47.2,"l":46.9915,"n":41,"o":47.2,"t":"2026-09-24T14:45:00Z","v":1166,"vw":47.079163},{"c":46.99,"h":47.21,"l":46.99,"n":72,"o":47.2,"t":"2026-09-24T15:00:00Z","v":1774,"vw":47.105625},{"c":47.155,"h":47.2,"l":47.03,"n":68,"o":47.05,"t":"2026-09-24T15:15:00Z","v":2185,"vw":47.110333},{"c":47.255,"h":47.28,"l":47.09,"n":310,"o":47.17,"t":"2026-09-24T15:30:00Z","v":20594,"vw":47.230983},{"c":47.305,"h":47.34,"l":47.21,"n":232,"o":47.255,"t":"2026-09-24T15:45:00Z","v":14179,"vw":47.26442},{"c":47.205,"h":47.28,"l":47.2,"n":137,"o":47.275,"t":"2026-09-24T16:00:00Z","v":9688,"vw":47.265245},{"c":46.47,"h":47.16,"l":46.47,"n":899,"o":47.16,"t":"2026-09-24T16:15:00Z","v":40637,"vw":46.742952},{"c":46.535,"h":46.59,"l":46.41,"n":206,"o":46.47,"t":"2026-09-24T16:30:00Z","v":6072,"vw":46.523164},{"c":46.47,"h":46.555,"l":46.45,"n":142,"o":46.535,"t":"2026-09-24T16:45:00Z","v":7789,"vw":46.487287},{"c":46.5968,"h":46.6509,"l":46.42,"n":144,"o":46.5,"t":"2026-09-24T17:00:00Z","v":4437,"vw":46.55135},{"c":46.47,"h":46.72,"l":46.38,"n":365,"o":46.6,"t":"2026-09-24T17:15:00Z","v":18704,"vw":46.560765},{"c":46.625,"h":46.675,"l":46.395,"n":200,"o":46.47,"t":"2026-09-24T17:30:00Z","v":13582,"vw":46.535366},{"c":46.74,"h":46.74,"l":46.54,"n":163,"o":46.625,"t":"2026-09-24T17:45:00Z","v":7695,"vw":46.610864},{"c":46.56,"h":46.68,"l":46.56,"n":241,"o":46.675,"t":"2026-09-24T18:00:00Z","v":12885,"vw":46.630518},{"c":46.57,"h":46.595,"l":46.48,"n":270,"o":46.5,"t":"2026-09-24T18:15:00Z","v":15804,"vw":46.538758},{"c":46.53,"h":46.57,"l":46.32,"n":303,"o":46.57,"t":"2026-09-24T18:30:00Z","v":17256,"vw":46.41906},{"c":46.46,"h":46.54,"l":46.34,"n":235,"o":46.52,"t":"2026-09-24T18:45:00Z","v":11027,"vw":46.45053},{"c":46.46,"h":46.6125,"l":46.37,"n":263,"o":46.4,"t":"2026-09-24T19:00:00Z","v":12246,"vw":46.489118},{"c":46.685,"h":46.73,"l":46.46,"n":379,"o":46.52,"t":"2026-09-24T19:15:00Z","v":22797,"vw":46.643199},{"c":46.5,"h":46.75,"l":46.44,"n":433,"o":46.7,"t":"2026-09-24T19:30:00Z","v":21209,"vw":46.565992},{"c":46.49,"h":46.55,"l":46.32,"n":1671,"o":46.5,"t":"2026-09-24T19:45:00Z","v":108510,"vw":46.45702},{"c":46.48,"h":46.48,"l":46.48,"n":44,"o":46.48,"t":"2026-09-24T20:00:00Z","v":94071,"vw":46.48},{"c":46.81,"h":46.81,"l":46.81,"n":3,"o":46.81,"t":"2026-09-24T23:30:00Z","v":231,"vw":46.81},{"c":45.97,"h":45.97,"l":45.97,"n":3,"o":45.97,"t":"2026-09-25T09:15:00Z","v":132,"vw":45.97},{"c":46.05,"h":46.4,"l":46.05,"n":32,"o":46.4,"t":"2026-09-25T12:30:00Z","v":631,"vw":46.2375},{"c":46.36,"h":46.67,"l":45.8,"n":136,"o":46.02,"t":"2026-09-25T13:30:00Z","v":8707,"vw":46.096864},{"c":46.3,"h":46.3,"l":46.06,"n":64,"o":46.07,"t":"2026-09-25T13:45:00Z","v":1662,"vw":46.164286},{"c":46.095,"h":46.1,"l":46.06,"n":28,"o":46.06,"t":"2026-09-25T14:00:00Z","v":826,"vw":46.091301},{"c":45.95,"h":46.22,"l":45.95,"n":80,"o":46.17,"t":"2026-09-25T14:15:00Z","v":2791,"vw":46.079887},{"c":45.95,"h":46.03,"l":45.95,"n":25,"o":46.03,"t":"2026-09-25T14:30:00Z","v":2486,"vw":45.972608},{"c":45.9,"h":45.903,"l":45.8,"n":71,"o":45.88,"t":"2026-09-25T14:45:00Z","v":1469,"vw":45.871722},{"c":46.13,"h":46.14,"l":45.975,"n":83,"o":45.975,"t":"2026-09-25T15:00:00Z","v":2485,"vw":46.024375},{"c":46.04,"h":46.04,"l":45.97,"n":25,"o":46.04,"t":"2026-09-25T15:15:00Z","v":486,"vw":46.0225},{"c":46.38,"h":46.39,"l":46.1,"n":153,"o":46.1,"t":"2026-09-25T15:30:00Z","v":3967,"vw":46.22747},{"c":46.12,"h":46.35,"l":45.9663,"n":155,"o":46.345,"t":"2026-09-25T15:45:00Z","v":10098,"vw":46.277422},{"c":45.91,"h":46.09,"l":45.91,"n":142,"o":46.05,"t":"2026-09-25T16:00:00Z","v":6196,"vw":45.977323},{"c":45.81,"h":45.97,"l":45.8,"n":131,"o":45.89,"t":"2026-09-25T16:15:00Z","v":7753,"vw":45.825336},{"c":45.51,"h":45.86,"l":45.46,"n":231,"o":45.8,"t":"2026-09-25T16:30:00Z","v":12149,"vw":45.621041},{"c":45.48,"h":45.575,"l":45.42,"n":274,"o":45.51,"t":"2026-09-25T16:45:00Z","v":15299,"vw":45.517286},{"c":45.27,"h":45.45,"l":45.27,"n":87,"o":45.42,"t":"2026-09-25T17:00:00Z","v":2195,"vw":45.37752},{"c":45.28,"h":45.325,"l":45.225,"n":96,"o":45.325,"t":"2026-09-25T17:15:00Z","v":2898,"vw":45.262153},{"c":45.28,"h":45.28,"l":45.11,"n":97,"o":45.11,"t":"2026-09-25T17:30:00Z","v":4339,"vw":45.159765},{"c":45.275,"h":45.335,"l":45.2074,"n":53,"o":45.28,"t":"2026-09-25T17:45:00Z","v":2315,"vw":45.275384},{"c":45.46,"h":45.47,"l":45.28,"n":154,"o":45.28,"t":"2026-09-25T18:00:00Z","v":13168,"vw":45.384943},{"c":45.4,"h":45.47,"l":45.28,"n":132,"o":45.455,"t":"2026-09-25T18:15:00Z","v":19150,"vw":45.34308},{"c":45.42,"h":45.49,"l":45.41,"n":74,"o":45.43,"t":"2026-09-25T18:30:00Z","v":2621,"vw":45.442955},{"c":45.645,"h":45.65,"l":45.525,"n":101,"o":45.6,"t":"2026-09-25T18:45:00Z","v":3161,"vw":45.56874},{"c":45.785,"h":45.82,"l":45.64,"n":132,"o":45.67,"t":"2026-09-25T19:00:00Z","v":4249,"vw":45.690574},{"c":45.61,"h":45.92,"l":45.61,"n":359,"o":45.85,"t":"2026-09-25T19:15:00Z","v":23320,"vw":45.829381},{"c":45.8,"h":45.805,"l":45.64,"n":612,"o":45.66,"t":"2026-09-25T19:30:00Z","v":54218,"vw":45.710798},{"c":45.57,"h":45.935,"l":45.55,"n":1413,"o":45.83,"t":"2026-09-25T19:45:00Z","v":57677,"vw":45.672716},{"c":45.57,"h":45.57,"l":45.57,"n":30,"o":45.57,"t":"2026-09-25T20:00:00Z","v":62274,"vw":45.57},{"c":45.71,"h":46.58,"l":45.58,"n":163,"o":46.11,"t":"2026-09-28T13:30:00Z","v":14870,"vw":46.020696},{"c":45.605,"h":45.78,"l":45.41,"n":119,"o":45.55,"t":"2026-09-28T13:45:00Z","v":5219,"vw":45.600612},{"c":45.87,"h":45.88,"l":45.69,"n":53,"o":45.7,"t":"2026-09-28T14:00:00Z","v":2763,"vw":45.835624},{"c":46.04,"h":46.04,"l":45.78,"n":162,"o":45.78,"t":"2026-09-28T14:15:00Z","v":5889,"vw":45.953559},{"c":45.84,"h":46.11,"l":45.84,"n":310,"o":46.05,"t":"2026-09-28T14:30:00Z","v":26675,"vw":46.023399},{"c":45.95,"h":45.97,"l":45.82,"n":113,"o":45.9,"t":"2026-09-28T14:45:00Z","v":2950,"vw":45.914892},{"c":46.09,"h":46.37,"l":45.85,"n":392,"o":45.85,"t":"2026-09-28T15:00:00Z","v":35331,"vw":46.114626},{"c":46.17,"h":46.23,"l":46.08,"n":376,"o":46.08,"t":"2026-09-28T15:15:00Z","v":24312,"vw":46.118144},{"c":46.46,"h":46.55,"l":46.15,"n":407,"o":46.15,"t":"2026-09-28T15:30:00Z","v":62385,"vw":46.374942},{"c":46.59,"h":46.6,"l":46.4,"n":276,"o":46.47,"t":"2026-09-28T15:45:00Z","v":18279,"vw":46.505784},{"c":46.505,"h":46.55,"l":46.41,"n":437,"o":46.55,"t":"2026-09-28T16:00:00Z","v":22616,"vw":46.485388},{"c":46.27,"h":46.515,"l":46.07,"n":496,"o":46.515,"t":"2026-09-28T16:15:00Z","v":15840,"vw":46.338357},{"c":46.585,"h":46.585,"l":46.27,"n":187,"o":46.27,"t":"2026-09-28T16:30:00Z","v":20881,"vw":46.435781},{"c":46.18,"h":46.54,"l":46.18,"n":100,"o":46.54,"t":"2026-09-28T16:45:00Z","v":6036,"vw":46.424006},{"c":45.81,"h":46.24,"l":45.81,"n":204,"o":46.205,"t":"2026-09-28T17:00:00Z","v":7011,"vw":46.038985},{"c":46.1,"h":46.115,"l":45.71,"n":231,"o":45.71,"t":"2026-09-28T17:15:00Z","v":13252,"vw":45.996277},{"c":46.04,"h":46.225,"l":46.04,"n":254,"o":46.1,"t":"2026-09-28T17:30:00Z","v":24666,"vw":46.106774},{"c":46.06,"h":46.24,"l":46.05,"n":134,"o":46.155,"t":"2026-09-28T17:45:00Z","v":6842,"vw":46.109276},{"c":46.29,"h":46.355,"l":46.05,"n":292,"o":46.095,"t":"2026-09-28T18:00:00Z","v":14122,"vw":46.137365},{"c":46.25,"h":46.3,"l":46.23,"n":146,"o":46.25,"t":"2026-09-28T18:15:00Z","v":3577,"vw":46.259769},{"c":46.11,"h":46.265,"l":46.11,"n":131,"o":46.265,"t":"2026-09-28T18:30:00Z","v":3433,"vw":46.191},{"c":46.03,"h":46.135,"l":46.01,"n":241,"o":46.135,"t":"2026-09-28T18:45:00Z","v":10645,"vw":46.04003},{"c":46.21,"h":46.21,"l":45.98,"n":450,"o":46.08,"t":"2026-09-28T19:00:00Z","v":22103,"vw":46.061842},{"c":46.13,"h":46.175,"l":46.13,"n":142,"o":46.175,"t":"2026-09-28T19:15:00Z","v":4768,"vw":46.144813},{"c":45.91,"h":46.17,"l":45.84,"n":486,"o":46.15,"t":"2026-09-28T19:30:00Z","v":19202,"vw":46.054127},{"c":45.55,"h":45.89,"l":45.485,"n":1810,"o":45.89,"t":"2026-09-28T19:45:00Z","v":83026,"vw":45.606519},{"c":45.58,"h":45.58,"l":45.58,"n":29,"o":45.58,"t":"2026-09-28T20:00:00Z","v":109780,"vw":45.58},{"c":45.57,"h":45.57,"l":45.57,"n":3,"o":45.57,"t":"2026-09-29T09:15:00Z","v":390,"vw":45.57},{"c":45.39,"h":45.39,"l":45.39,"n":4,"o":45.39,"t":"2026-09-29T12:45:00Z","v":186,"vw":45.39},{"c":44.58,"h":45.065,"l":44.34,"n":368,"o":44.85,"t":"2026-09-29T13:30:00Z","v":13796,"vw":44.648934},{"c":44.8049,"h":44.8049,"l":44.55,"n":192,"o":44.61,"t":"2026-09-29T13:45:00Z","v":8754,"vw":44.671145},{"c":45.12,"h":45.12,"l":44.52,"n":395,"o":44.9,"t":"2026-09-29T14:00:00Z","v":26264,"vw":44.670034},{"c":45.28,"h":45.3,"l":45.08,"n":137,"o":45.22,"t":"2026-09-29T14:15:00Z","v":5982,"vw":45.221144},{"c":44.97,"h":45.21,"l":44.97,"n":63,"o":45.21,"t":"2026-09-29T14:30:00Z","v":2968,"vw":45.045949},{"c":44.98,"h":45.03,"l":44.905,"n":59,"o":44.905,"t":"2026-09-29T14:45:00Z","v":1737,"vw":44.981296},{"c":44.895,"h":45.05,"l":44.875,"n":277,"o":45.04,"t":"2026-09-29T15:00:00Z","v":10515,"vw":44.992764},{"c":44.885,"h":44.98,"l":44.77,"n":246,"o":44.91,"t":"2026-09-29T15:15:00Z","v":9933,"vw":44.870271},{"c":44.95,"h":44.95,"l":44.84,"n":160,"o":44.84,"t":"2026-09-29T15:30:00Z","v":5848,"vw":44.875294},{"c":44.965,"h":45.02,"l":44.84,"n":285,"o":44.98,"t":"2026-09-29T15:45:00Z","v":11400,"vw":44.902686},{"c":45.01,"h":45.03,"l":44.945,"n":75,"o":44.955,"t":"2026-09-29T16:00:00Z","v":2436,"vw":44.974148},{"c":45,"h":45.01,"l":44.87,"n":271,"o":44.97,"t":"2026-09-29T16:15:00Z","v":11493,"vw":44.942801},{"c":45.04,"h":45.08,"l":44.93,"n":311,"o":45,"t":"2026-09-29T16:30:00Z","v":12003,"vw":45.016928},{"c":45.025,"h":45.15,"l":45.005,"n":252,"o":45.005,"t":"2026-09-29T16:45:00Z","v":12866,"vw":45.05018},{"c":44.97,"h":45.07,"l":44.88,"n":231,"o":45.07,"t":"2026-09-29T17:00:00Z","v":7962,"vw":44.936708},{"c":44.93,"h":45.01,"l":44.92,"n":172,"o":44.92,"t":"2026-09-29T17:15:00Z","v":7184,"vw":44.967151},{"c":44.955,"h":44.98,"l":44.94,"n":121,"o":44.94,"t":"2026-09-29T17:30:00Z","v":5992,"vw":44.955068},{"c":44.92,"h":44.96,"l":44.91,"n":267,"o":44.955,"t":"2026-09-29T17:45:00Z","v":11662,"vw":44.936135},{"c":44.985,"h":44.99,"l":44.8,"n":285,"o":44.88,"t":"2026-09-29T18:00:00Z","v":10412,"vw":44.914847},{"c":44.92,"h":45.045,"l":44.92,"n":208,"o":44.975,"t":"2026-09-29T18:15:00Z","v":8420,"vw":44.964117},{"c":44.785,"h":44.93,"l":44.785,"n":269,"o":44.925,"t":"2026-09-29T18:30:00Z","v":11999,"vw":44.878769},{"c":44.62,"h":44.82,"l":44.575,"n":386,"o":44.82,"t":"2026-09-29T18:45:00Z","v":16882,"vw":44.653231},{"c":44.57,"h":44.63,"l":44.485,"n":297,"o":44.63,"t":"2026-09-29T19:00:00Z","v":14683,"vw":44.544815},{"c":44.66,"h":44.71,"l":44.57,"n":326,"o":44.57,"t":"2026-09-29T19:15:00Z","v":12880,"vw":44.644391},{"c":44.43,"h":44.66,"l":44.4,"n":625,"o":44.65,"t":"2026-09-29T19:30:00Z","v":36317,"vw":44.525108},{"c":44.6,"h":44.765,"l":44.29,"n":2172,"o":44.44,"t":"2026-09-29T19:45:00Z","v":100267,"vw":44.590161},{"c":44.57,"h":44.57,"l":44.57,"n":18,"o":44.57,"t":"2026-09-29T20:00:00Z","v":184417,"vw":44.57},{"c":44.76,"h":44.99,"l":44.2,"n":93,"o":44.8,"t":"2026-09-30T13:30:00Z","v":12150,"vw":44.761336},{"c":45.02,"h":45.05,"l":44.675,"n":151,"o":44.77,"t":"2026-09-30T13:45:00Z","v":6004,"vw":44.843833},{"c":44.96,"h":45.13,"l":44.845,"n":110,"o":44.845,"t":"2026-09-30T14:00:00Z","v":4674,"vw":44.965382},{"c":44.91,"h":45.035,"l":44.91,"n":58,"o":44.945,"t":"2026-09-30T14:15:00Z","v":2355,"vw":44.987881},{"c":44.87,"h":45.07,"l":44.84,"n":124,"o":45.07,"t":"2026-09-30T14:30:00Z","v":5109,"vw":44.89657},{"c":44.98,"h":45,"l":44.79,"n":60,"o":44.815,"t":"2026-09-30T14:45:00Z","v":2542,"vw":44.899},{"c":45,"h":45.175,"l":44.97,"n":142,"o":44.98,"t":"2026-09-30T15:00:00Z","v":4517,"vw":45.042263},{"c":45.385,"h":45.45,"l":45.03,"n":361,"o":45.03,"t":"2026-09-30T15:15:00Z","v":12054,"vw":45.286181},{"c":45.055,"h":45.38,"l":45.02,"n":180,"o":45.38,"t":"2026-09-30T15:30:00Z","v":5329,"vw":45.210225},{"c":45.06,"h":45.205,"l":44.89,"n":288,"o":45.055,"t":"2026-09-30T15:45:00Z","v":29467,"vw":45.114582},{"c":45.03,"h":45.105,"l":44.995,"n":137,"o":45.02,"t":"2026-09-30T16:00:00Z","v":4977,"vw":45.056104},{"c":45.065,"h":45.08,"l":44.96,"n":187,"o":45.015,"t":"2026-09-30T16:15:00Z","v":7939,"vw":45.008273},{"c":45.21,"h":45.21,"l":45.035,"n":150,"o":45.035,"t":"2026-09-30T16:30:00Z","v":5925,"vw":45.116149},{"c":45.205,"h":45.22,"l":45.17,"n":58,"o":45.21,"t":"2026-09-30T16:45:00Z","v":1358,"vw":45.2},{"c":45.24,"h":45.31,"l":45.13,"n":218,"o":45.195,"t":"2026-09-30T17:00:00Z","v":12828,"vw":45.220931},{"c":45.39,"h":45.45,"l":45.23,"n":205,"o":45.24,"t":"2026-09-30T17:15:00Z","v":9195,"vw":45.308061},{"c":45.39,"h":45.395,"l":45.39,"n":54,"o":45.39,"t":"2026-09-30T17:30:00Z","v":2006,"vw":45.391538},{"c":45.35,"h":45.57,"l":45.35,"n":271,"o":45.385,"t":"2026-09-30T17:45:00Z","v":21220,"vw":45.465213},{"c":45.415,"h":45.495,"l":45.375,"n":128,"o":45.38,"t":"2026-09-30T18:00:00Z","v":7615,"vw":45.446144},{"c":45.22,"h":45.425,"l":45.22,"n":185,"o":45.425,"t":"2026-09-30T18:15:00Z","v":8163,"vw":45.299974},{"c":45.09,"h":45.2,"l":45.09,"n":141,"o":45.13,"t":"2026-09-30T18:30:00Z","v":11480,"vw":45.168268},{"c":44.98,"h":45.155,"l":44.98,"n":204,"o":45.14,"t":"2026-09-30T18:45:00Z","v":14195,"vw":45.057612},{"c":44.97,"h":45.01,"l":44.935,"n":191,"o":44.98,"t":"2026-09-30T19:00:00Z","v":9724,"vw":44.959106},{"c":44.91,"h":44.975,"l":44.91,"n":176,"o":44.975,"t":"2026-09-30T19:15:00Z","v":4072,"vw":44.941333},{"c":44.77,"h":44.91,"l":44.63,"n":688,"o":44.89,"t":"2026-09-30T19:30:00Z","v":57195,"vw":44.773221},{"c":44.65,"h":44.78,"l":44.495,"n":1079,"o":44.7005,"t":"2026-09-30T19:45:00Z","v":58967,"vw":44.6499},{"c":44.67,"h":44.67,"l":44.67,"n":39,"o":44.67,"t":"2026-09-30T20:00:00Z","v":181041,"vw":44.67},{"c":44.67,"h":44.67,"l":44.67,"n":2,"o":44.67,"t":"2026-10-01T08:00:00Z","v":525,"vw":44.67},{"c":44.9,"h":44.9,"l":44.85,"n":13,"o":44.9,"t":"2026-10-01T12:15:00Z","v":1954,"vw":44.897346},{"c":44.01,"h":44.01,"l":44.01,"n":1,"o":44.01,"t":"2026-10-01T13:00:00Z","v":397,"vw":44.01},{"c":43.91,"h":44.94,"l":43.72,"n":421,"o":44.7,"t":"2026-10-01T13:30:00Z","v":31208,"vw":44.323298},{"c":44.795,"h":44.795,"l":43.88,"n":194,"o":44.05,"t":"2026-10-01T13:45:00Z","v":15971,"vw":44.497584},{"c":44.755,"h":44.755,"l":44.4198,"n":74,"o":44.59,"t":"2026-10-01T14:00:00Z","v":4420,"vw":44.549389},{"c":44.91,"h":45.09,"l":44.511,"n":137,"o":44.78,"t":"2026-10-01T14:15:00Z","v":8652,"vw":44.884152},{"c":45.05,"h":45.05,"l":44.87,"n":179,"o":44.9,"t":"2026-10-01T14:30:00Z","v":6705,"vw":44.931188},{"c":44.8,"h":45.16,"l":44.68,"n":160,"o":44.99,"t":"2026-10-01T14:45:00Z","v":4647,"vw":45.009524},{"c":45.03,"h":45.05,"l":44.66,"n":157,"o":44.66,"t":"2026-10-01T15:00:00Z","v":6827,"vw":44.936055},{"c":45.015,"h":45.135,"l":44.94,"n":119,"o":44.97,"t":"2026-10-01T15:15:00Z","v":4072,"vw":45.036831},{"c":45.025,"h":45.025,"l":44.765,"n":161,"o":44.88,"t":"2026-10-01T15:30:00Z","v":4929,"vw":44.844024},{"c":45.065,"h":45.12,"l":45.03,"n":98,"o":45.07,"t":"2026-10-01T15:45:00Z","v":4569,"vw":45.057496},{"c":45.206,"h":45.245,"l":45.07,"n":186,"o":45.07,"t":"2026-10-01T16:00:00Z","v":7798,"vw":45.174028},{"c":45.26,"h":45.3,"l":45.07,"n":196,"o":45.235,"t":"2026-10-01T16:15:00Z","v":6675,"vw":45.226161},{"c":45.275,"h":45.38,"l":45.23,"n":211,"o":45.25,"t":"2026-10-01T16:30:00Z","v":6991,"vw":45.285747},{"c":45.4,"h":45.47,"l":45.28,"n":285,"o":45.32,"t":"2026-10-01T16:45:00Z","v":10758,"vw":45.395076},{"c":45.295,"h":45.38,"l":45.28,"n":238,"o":45.375,"t":"2026-10-01T17:00:00Z","v":8641,"vw":45.336775},{"c":45.235,"h":45.3,"l":45.18,"n":141,"o":45.23,"t":"2026-10-01T17:15:00Z","v":4348,"vw":45.250588},{"c":45.39,"h":45.51,"l":45.155,"n":369,"o":45.19,"t":"2026-10-01T17:30:00Z","v":15947,"vw":45.331118},{"c":45.61,"h":45.63,"l":45.32,"n":428,"o":45.385,"t":"2026-10-01T17:45:00Z","v":12232,"vw":45.485794},{"c":45.24,"h":45.63,"l":45.19,"n":399,"o":45.54,"t":"2026-10-01T18:00:00Z","v":30472,"vw":45.365749},{"c":45.29,"h":45.34,"l":45.14,"n":296,"o":45.14,"t":"2026-10-01T18:15:00Z","v":11598,"vw":45.276753},{"c":45.205,"h":45.3,"l":45.155,"n":228,"o":45.255,"t":"2026-10-01T18:30:00Z","v":7432,"vw":45.215134},{"c":45.145,"h":45.17,"l":45.02,"n":340,"o":45.12,"t":"2026-10-01T18:45:00Z","v":12855,"vw":45.122054},{"c":45.265,"h":45.265,"l":45.08,"n":426,"o":45.16,"t":"2026-10-01T19:00:00Z","v":22846,"vw":45.166941},{"c":45.25,"h":45.41,"l":45.21,"n":404,"o":45.24,"t":"2026-10-01T19:15:00Z","v":22117,"vw":45.306006},{"c":45.135,"h":45.42,"l":45.07,"n":734,"o":45.32,"t":"2026-10-01T19:30:00Z","v":48539,"vw":45.182676},{"c":45.06,"h":45.33,"l":45.02,"n":1819,"o":45.13,"t":"2026-10-01T19:45:00Z","v":118955,"vw":45.194997},{"c":45.06,"h":45.06,"l":45.06,"n":29,"o":45.06,"t":"2026-10-01T20:00:00Z","v":89354,"vw":45.06},{"c":44.93,"h":44.93,"l":44.93,"n":8,"o":44.93,"t":"2026-10-02T10:30:00Z","v":113,"vw":44.93},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-10-02T13:00:00Z","v":100,"vw":44.56},{"c":44.45,"h":44.95,"l":44.45,"n":87,"o":44.58,"t":"2026-10-02T13:15:00Z","v":4938,"vw":44.658501},{"c":44.635,"h":44.8075,"l":44.505,"n":49,"o":44.52,"t":"2026-10-02T13:30:00Z","v":4738,"vw":44.548668},{"c":44.88,"h":44.88,"l":44.54,"n":82,"o":44.85,"t":"2026-10-02T13:45:00Z","v":2992,"vw":44.667059},{"c":44.26,"h":44.715,"l":44.26,"n":200,"o":44.715,"t":"2026-10-02T14:00:00Z","v":5858,"vw":44.517045},{"c":44.345,"h":44.37,"l":44.1,"n":168,"o":44.17,"t":"2026-10-02T14:15:00Z","v":8652,"vw":44.18492},{"c":44.47,"h":44.58,"l":44.3675,"n":192,"o":44.495,"t":"2026-10-02T14:30:00Z","v":7441,"vw":44.474654},{"c":44.725,"h":44.89,"l":44.51,"n":253,"o":44.54,"t":"2026-10-02T14:45:00Z","v":10620,"vw":44.686304},{"c":44.4,"h":44.72,"l":44.37,"n":405,"o":44.65,"t":"2026-10-02T15:00:00Z","v":13272,"vw":44.521424},{"c":44.33,"h":44.4,"l":44.2,"n":272,"o":44.34,"t":"2026-10-02T15:15:00Z","v":8421,"vw":44.309939},{"c":44.395,"h":44.5,"l":44.31,"n":292,"o":44.39,"t":"2026-10-02T15:30:00Z","v":11468,"vw":44.387231},{"c":44.45,"h":44.59,"l":44.33,"n":295,"o":44.395,"t":"2026-10-02T15:45:00Z","v":14650,"vw":44.474034},{"c":44.345,"h":44.57,"l":44.345,"n":354,"o":44.435,"t":"2026-10-02T16:00:00Z","v":16494,"vw":44.45674},{"c":44.605,"h":44.605,"l":44.375,"n":431,"o":44.375,"t":"2026-10-02T16:15:00Z","v":18951,"vw":44.454034},{"c":44.36,"h":44.57,"l":44.315,"n":463,"o":44.57,"t":"2026-10-02T16:30:00Z","v":17332,"vw":44.451227},{"c":44.345,"h":44.38,"l":44.255,"n":278,"o":44.38,"t":"2026-10-02T16:45:00Z","v":8799,"vw":44.305473},{"c":44.28,"h":44.47,"l":44.28,"n":373,"o":44.345,"t":"2026-10-02T17:00:00Z","v":18785,"vw":44.381182},{"c":44.345,"h":44.43,"l":44.33,"n":360,"o":44.35,"t":"2026-10-02T17:15:00Z","v":20315,"vw":44.382244},{"c":44.5,"h":44.5,"l":44.335,"n":257,"o":44.335,"t":"2026-10-02T17:30:00Z","v":7883,"vw":44.437484},{"c":44.395,"h":44.51,"l":44.36,"n":329,"o":44.5,"t":"2026-10-02T17:45:00Z","v":18175,"vw":44.457097},{"c":44.53,"h":44.63,"l":44.38,"n":434,"o":44.44,"t":"2026-10-02T18:00:00Z","v":23250,"vw":44.487381},{"c":44.49,"h":44.55,"l":44.4,"n":362,"o":44.535,"t":"2026-10-02T18:15:00Z","v":14247,"vw":44.5021},{"c":44.47,"h":44.54,"l":44.29,"n":432,"o":44.515,"t":"2026-10-02T18:30:00Z","v":18092,"vw":44.454985},{"c":44.305,"h":44.51,"l":44.25,"n":435,"o":44.51,"t":"2026-10-02T18:45:00Z","v":13815,"vw":44.378577},{"c":44.25,"h":44.37,"l":44.18,"n":335,"o":44.31,"t":"2026-10-02T19:00:00Z","v":12559,"vw":44.275621},{"c":44.13,"h":44.29,"l":44.1,"n":405,"o":44.25,"t":"2026-10-02T19:15:00Z","v":13131,"vw":44.230071},{"c":43.95,"h":44.13,"l":43.9,"n":571,"o":44.11,"t":"2026-10-02T19:30:00Z","v":28833,"vw":44.022884},{"c":43.86,"h":44.025,"l":43.64,"n":1769,"o":43.94,"t":"2026-10-02T19:45:00Z","v":86726,"vw":43.831501},{"c":43.85,"h":43.856,"l":43.85,"n":21,"o":43.856,"t":"2026-10-02T20:00:00Z","v":126639,"vw":43.850005},{"c":44.51,"h":44.51,"l":44.21,"n":17,"o":44.21,"t":"2026-10-02T20:15:00Z","v":5080,"vw":44.466136},{"c":43.85,"h":44.545,"l":43.78,"n":112,"o":44.5,"t":"2026-10-05T13:30:00Z","v":18817,"vw":44.094618},{"c":44.2,"h":44.4922,"l":43.885,"n":178,"o":43.885,"t":"2026-10-05T13:45:00Z","v":12014,"vw":44.067019},{"c":44.52,"h":44.71,"l":44.21,"n":365,"o":44.22,"t":"2026-10-05T14:00:00Z","v":31648,"vw":44.464392},{"c":44.685,"h":44.95,"l":44.6,"n":251,"o":44.64,"t":"2026-10-05T14:15:00Z","v":12335,"vw":44.804403},{"c":45,"h":45.05,"l":44.6,"n":337,"o":44.6875,"t":"2026-10-05T14:30:00Z","v":16805,"vw":44.861934},{"c":45.23,"h":45.27,"l":44.975,"n":384,"o":45,"t":"2026-10-05T14:45:00Z","v":16412,"vw":45.12198},{"c":45.425,"h":45.49,"l":45.19,"n":280,"o":45.23,"t":"2026-10-05T15:00:00Z","v":12583,"vw":45.280177},{"c":45.575,"h":45.7,"l":45.36,"n":361,"o":45.435,"t":"2026-10-05T15:15:00Z","v":14663,"vw":45.538261},{"c":45.84,"h":45.84,"l":45.58,"n":764,"o":45.64,"t":"2026-10-05T15:30:00Z","v":60325,"vw":45.67319},{"c":46,"h":46.04,"l":45.77,"n":564,"o":45.77,"t":"2026-10-05T15:45:00Z","v":20359,"vw":45.942356},{"c":45.85,"h":46,"l":45.74,"n":476,"o":46,"t":"2026-10-05T16:00:00Z","v":15374,"vw":45.852723},{"c":45.735,"h":45.855,"l":45.63,"n":567,"o":45.85,"t":"2026-10-05T16:15:00Z","v":20254,"vw":45.744968},{"c":45.675,"h":45.77,"l":45.63,"n":374,"o":45.735,"t":"2026-10-05T16:30:00Z","v":14959,"vw":45.688151},{"c":45.59,"h":45.71,"l":45.55,"n":449,"o":45.69,"t":"2026-10-05T16:45:00Z","v":14544,"vw":45.645377},{"c":45.685,"h":45.735,"l":45.53,"n":422,"o":45.59,"t":"2026-10-05T17:00:00Z","v":16613,"vw":45.630577},{"c":45.695,"h":45.77,"l":45.64,"n":431,"o":45.685,"t":"2026-10-05T17:15:00Z","v":14000,"vw":45.711713},{"c":45.67,"h":45.695,"l":45.47,"n":534,"o":45.695,"t":"2026-10-05T17:30:00Z","v":18534,"vw":45.57431},{"c":45.66,"h":45.745,"l":45.38,"n":780,"o":45.67,"t":"2026-10-05T17:45:00Z","v":31008,"vw":45.625782},{"c":45.825,"h":45.88,"l":45.705,"n":454,"o":45.705,"t":"2026-10-05T18:00:00Z","v":17664,"vw":45.806884},{"c":45.815,"h":45.93,"l":45.78,"n":506,"o":45.83,"t":"2026-10-05T18:15:00Z","v":18827,"vw":45.845281},{"c":45.72,"h":45.86,"l":45.6975,"n":425,"o":45.815,"t":"2026-10-05T18:30:00Z","v":17968,"vw":45.791678},{"c":45.82,"h":45.865,"l":45.72,"n":715,"o":45.76,"t":"2026-10-05T18:45:00Z","v":28047,"vw":45.795993},{"c":45.93,"h":46.05,"l":45.86,"n":838,"o":45.88,"t":"2026-10-05T19:00:00Z","v":22457,"vw":45.966644},{"c":45.835,"h":46.04,"l":45.79,"n":903,"o":45.92,"t":"2026-10-05T19:15:00Z","v":27065,"vw":45.945221},{"c":45.71,"h":45.83,"l":45.54,"n":1330,"o":45.83,"t":"2026-10-05T19:30:00Z","v":62482,"vw":45.708526},{"c":45.84,"h":45.85,"l":45.57,"n":2690,"o":45.69,"t":"2026-10-05T19:45:00Z","v":112840,"vw":45.715734},{"c":45.79,"h":45.79,"l":45.79,"n":22,"o":45.79,"t":"2026-10-05T20:00:00Z","v":223804,"vw":45.79},{"c":45.6,"h":45.6,"l":45.6,"n":1,"o":45.6,"t":"2026-10-06T11:45:00Z","v":100,"vw":45.6},{"c":45.84,"h":45.94,"l":45.6,"n":102,"o":45.6,"t":"2026-10-06T12:15:00Z","v":6556,"vw":45.759027},{"c":45.69,"h":45.69,"l":45.69,"n":21,"o":45.69,"t":"2026-10-06T12:30:00Z","v":754,"vw":45.69},{"c":44.96,"h":46.82,"l":44.96,"n":187,"o":45.76,"t":"2026-10-06T13:30:00Z","v":21427,"vw":45.644303},{"c":44.77,"h":45,"l":44.445,"n":309,"o":44.89,"t":"2026-10-06T13:45:00Z","v":12048,"vw":44.705775},{"c":45.01,"h":45.01,"l":44.72,"n":171,"o":44.83,"t":"2026-10-06T14:00:00Z","v":8709,"vw":44.819589},{"c":45.275,"h":45.42,"l":45.02,"n":68,"o":45.02,"t":"2026-10-06T14:15:00Z","v":3238,"vw":45.259758},{"c":45.47,"h":45.64,"l":45.28,"n":151,"o":45.28,"t":"2026-10-06T14:30:00Z","v":7020,"vw":45.453883},{"c":45.61,"h":45.63,"l":45.5,"n":70,"o":45.545,"t":"2026-10-06T14:45:00Z","v":3256,"vw":45.559677},{"c":45.7,"h":45.79,"l":45.57,"n":313,"o":45.69,"t":"2026-10-06T15:00:00Z","v":12740,"vw":45.683904},{"c":45.71,"h":45.715,"l":45.69,"n":47,"o":45.715,"t":"2026-10-06T15:15:00Z","v":1728,"vw":45.7035},{"c":45.705,"h":45.745,"l":45.65,"n":106,"o":45.74,"t":"2026-10-06T15:30:00Z","v":4082,"vw":45.698506},{"c":45.6,"h":45.72,"l":45.58,"n":169,"o":45.72,"t":"2026-10-06T15:45:00Z","v":4495,"vw":45.636852},{"c":45.555,"h":45.6,"l":45.53,"n":95,"o":45.6,"t":"2026-10-06T16:00:00Z","v":3087,"vw":45.550171},{"c":45.69,"h":45.77,"l":45.55,"n":304,"o":45.575,"t":"2026-10-06T16:15:00Z","v":15522,"vw":45.656877},{"c":45.645,"h":45.68,"l":45.6,"n":108,"o":45.64,"t":"2026-10-06T16:30:00Z","v":4294,"vw":45.6425},{"c":45.62,"h":45.65,"l":45.59,"n":145,"o":45.645,"t":"2026-10-06T16:45:00Z","v":6036,"vw":45.626009},{"c":45.545,"h":45.6,"l":45.53,"n":120,"o":45.59,"t":"2026-10-06T17:00:00Z","v":3877,"vw":45.572083},{"c":45.585,"h":45.605,"l":45.56,"n":68,"o":45.58,"t":"2026-10-06T17:15:00Z","v":2253,"vw":45.575625},{"c":45.57,"h":45.64,"l":45.51,"n":168,"o":45.585,"t":"2026-10-06T17:30:00Z","v":6680,"vw":45.546799},{"c":45.58,"h":45.5925,"l":45.5,"n":78,"o":45.5,"t":"2026-10-06T17:45:00Z","v":3023,"vw":45.58138},{"c":45.46,"h":45.6,"l":45.44,"n":179,"o":45.57,"t":"2026-10-06T18:00:00Z","v":10535,"vw":45.541193},{"c":45.3025,"h":45.4675,"l":45.28,"n":286,"o":45.465,"t":"2026-10-06T18:15:00Z","v":10293,"vw":45.358015},{"c":45.15,"h":45.3,"l":45.14,"n":237,"o":45.28,"t":"2026-10-06T18:30:00Z","v":7571,"vw":45.196926},{"c":45.16,"h":45.18,"l":45.06,"n":173,"o":45.17,"t":"2026-10-06T18:45:00Z","v":5552,"vw":45.127077},{"c":45.12,"h":45.19,"l":44.99,"n":526,"o":45.13,"t":"2026-10-06T19:00:00Z","v":36653,"vw":45.102865},{"c":45.135,"h":45.21,"l":45.1,"n":445,"o":45.16,"t":"2026-10-06T19:15:00Z","v":19388,"vw":45.135189},{"c":45.16,"h":45.28,"l":45.07,"n":657,"o":45.15,"t":"2026-10-06T19:30:00Z","v":35308,"vw":45.155355},{"c":45.09,"h":45.27,"l":45.05,"n":1908,"o":45.15,"t":"2026-10-06T19:45:00Z","v":86079,"vw":45.1382},{"c":45.09,"h":45.09,"l":45.09,"n":25,"o":45.09,"t":"2026-10-06T20:00:00Z","v":74417,"vw":45.09},{"c":45.51,"h":45.52,"l":45.29,"n":10,"o":45.3,"t":"2026-10-07T12:45:00Z","v":1179,"vw":45.423645},{"c":45.84,"h":46.27,"l":45.09,"n":115,"o":45.69,"t":"2026-10-07T13:30:00Z","v":33653,"vw":45.964836},{"c":45.5,"h":45.51,"l":45.39,"n":66,"o":45.45,"t":"2026-10-07T13:45:00Z","v":2302,"vw":45.489436},{"c":45.13,"h":45.65,"l":45.03,"n":182,"o":45.65,"t":"2026-10-07T14:00:00Z","v":11456,"vw":45.348354},{"c":45.055,"h":45.155,"l":44.97,"n":81,"o":45.04,"t":"2026-10-07T14:15:00Z","v":2509,"vw":45.096319},{"c":44.82,"h":45.13,"l":44.82,"n":106,"o":45.13,"t":"2026-10-07T14:30:00Z","v":4273,"vw":44.987747},{"c":44.76,"h":44.85,"l":44.75,"n":52,"o":44.85,"t":"2026-10-07T14:45:00Z","v":1278,"vw":44.78856},{"c":45.005,"h":45.01,"l":44.71,"n":271,"o":44.735,"t":"2026-10-07T15:00:00Z","v":7657,"vw":44.902704},{"c":44.73,"h":44.995,"l":44.72,"n":154,"o":44.95,"t":"2026-10-07T15:15:00Z","v":4442,"vw":44.860645},{"c":44.77,"h":44.79,"l":44.77,"n":23,"o":44.79,"t":"2026-10-07T15:30:00Z","v":460,"vw":44.78262},{"c":44.8498,"h":44.8498,"l":44.73,"n":155,"o":44.76,"t":"2026-10-07T15:45:00Z","v":4447,"vw":44.767954},{"c":44.89,"h":44.89,"l":44.77,"n":150,"o":44.78,"t":"2026-10-07T16:00:00Z","v":3735,"vw":44.821547},{"c":44.82,"h":44.91,"l":44.82,"n":96,"o":44.9,"t":"2026-10-07T16:15:00Z","v":1761,"vw":44.87},{"c":44.62,"h":44.81,"l":44.62,"n":62,"o":44.81,"t":"2026-10-07T16:30:00Z","v":1338,"vw":44.738846},{"c":44.57,"h":44.6,"l":44.55,"n":117,"o":44.59,"t":"2026-10-07T16:45:00Z","v":3763,"vw":44.585703},{"c":44.55,"h":44.68,"l":44.55,"n":163,"o":44.57,"t":"2026-10-07T17:00:00Z","v":5130,"vw":44.621433},{"c":44.57,"h":44.65,"l":44.55,"n":82,"o":44.65,"t":"2026-10-07T17:15:00Z","v":2340,"vw":44.580926},{"c":44.46,"h":44.555,"l":44.44,"n":102,"o":44.52,"t":"2026-10-07T17:30:00Z","v":2941,"vw":44.502268},{"c":44.45,"h":44.45,"l":44.35,"n":91,"o":44.4,"t":"2026-10-07T17:45:00Z","v":3012,"vw":44.394384},{"c":44.655,"h":44.655,"l":44.48,"n":141,"o":44.48,"t":"2026-10-07T18:00:00Z","v":3578,"vw":44.584615},{"c":44.715,"h":44.74,"l":44.655,"n":86,"o":44.655,"t":"2026-10-07T18:15:00Z","v":3028,"vw":44.708148},{"c":44.7775,"h":44.83,"l":44.66,"n":151,"o":44.76,"t":"2026-10-07T18:30:00Z","v":4094,"vw":44.762396},{"c":44.655,"h":44.785,"l":44.585,"n":252,"o":44.785,"t":"2026-10-07T18:45:00Z","v":7111,"vw":44.666066},{"c":44.87,"h":45.02,"l":44.64,"n":350,"o":44.65,"t":"2026-10-07T19:00:00Z","v":20328,"vw":44.7615},{"c":44.82,"h":44.85,"l":44.79,"n":199,"o":44.82,"t":"2026-10-07T19:15:00Z","v":6362,"vw":44.822281},{"c":44.61,"h":44.91,"l":44.55,"n":1012,"o":44.8,"t":"2026-10-07T19:30:00Z","v":73764,"vw":44.669735},{"c":44.69,"h":44.73,"l":44.54,"n":1331,"o":44.65,"t":"2026-10-07T19:45:00Z","v":55116,"vw":44.614805},{"c":44.84,"h":44.84,"l":44.66,"n":41,"o":44.66,"t":"2026-10-07T20:00:00Z","v":89754,"vw":44.661449},{"c":44.85,"h":44.85,"l":44.85,"n":2,"o":44.85,"t":"2026-10-07T21:00:00Z","v":480,"vw":44.85},{"c":45.03,"h":46.6,"l":45,"n":202,"o":45.34,"t":"2026-10-08T13:30:00Z","v":40522,"vw":45.937803},{"c":45.33,"h":45.42,"l":45,"n":350,"o":45.12,"t":"2026-10-08T13:45:00Z","v":33584,"vw":45.310019},{"c":45.1,"h":45.33,"l":45,"n":361,"o":45.23,"t":"2026-10-08T14:00:00Z","v":31289,"vw":45.133394},{"c":45.01,"h":45.2,"l":44.86,"n":307,"o":45.105,"t":"2026-10-08T14:15:00Z","v":19463,"vw":45.034223},{"c":45.18,"h":45.18,"l":44.995,"n":230,"o":45.01,"t":"2026-10-08T14:30:00Z","v":11734,"vw":45.057932},{"c":45.21,"h":45.35,"l":45.16,"n":137,"o":45.16,"t":"2026-10-08T14:45:00Z","v":11404,"vw":45.243559},{"c":45.16,"h":45.255,"l":45.13,"n":162,"o":45.19,"t":"2026-10-08T15:00:00Z","v":5806,"vw":45.200071},{"c":45.04,"h":45.17,"l":45.01,"n":290,"o":45.13,"t":"2026-10-08T15:15:00Z","v":13509,"vw":45.11024},{"c":45.185,"h":45.235,"l":45.16,"n":171,"o":45.175,"t":"2026-10-08T15:30:00Z","v":7372,"vw":45.203628},{"c":45.23,"h":45.32,"l":45.21,"n":379,"o":45.24,"t":"2026-10-08T15:45:00Z","v":20741,"vw":45.263264},{"c":45.4,"h":45.43,"l":45.2,"n":386,"o":45.235,"t":"2026-10-08T16:00:00Z","v":18595,"vw":45.335512},{"c":45.35,"h":45.5047,"l":45.15,"n":375,"o":45.41,"t":"2026-10-08T16:15:00Z","v":17354,"vw":45.334073},{"c":45.285,"h":45.42,"l":45.23,"n":151,"o":45.415,"t":"2026-10-08T16:30:00Z","v":7410,"vw":45.32301},{"c":45.58,"h":45.58,"l":45.285,"n":221,"o":45.285,"t":"2026-10-08T16:45:00Z","v":9060,"vw":45.399005},{"c":45.84,"h":45.84,"l":45.56,"n":169,"o":45.65,"t":"2026-10-08T17:00:00Z","v":5823,"vw":45.671138},{"c":45.895,"h":45.91,"l":45.74,"n":211,"o":45.78,"t":"2026-10-08T17:15:00Z","v":9731,"vw":45.82976},{"c":45.9,"h":46.13,"l":45.83,"n":317,"o":45.895,"t":"2026-10-08T17:30:00Z","v":18090,"vw":45.957759},{"c":45.71,"h":45.915,"l":45.67,"n":139,"o":45.915,"t":"2026-10-08T17:45:00Z","v":6991,"vw":45.757789},{"c":45.645,"h":45.735,"l":45.6,"n":236,"o":45.71,"t":"2026-10-08T18:00:00Z","v":16225,"vw":45.645035},{"c":45.63,"h":45.6925,"l":45.58,"n":186,"o":45.68,"t":"2026-10-08T18:15:00Z","v":8295,"vw":45.658611},{"c":45.505,"h":45.645,"l":45.5,"n":280,"o":45.595,"t":"2026-10-08T18:30:00Z","v":10527,"vw":45.563491},{"c":45.595,"h":45.605,"l":45.46,"n":307,"o":45.48,"t":"2026-10-08T18:45:00Z","v":13520,"vw":45.530761},{"c":45.66,"h":45.7,"l":45.53,"n":277,"o":45.595,"t":"2026-10-08T19:00:00Z","v":11977,"vw":45.620728},{"c":45.565,"h":45.66,"l":45.55,"n":370,"o":45.62,"t":"2026-10-08T19:15:00Z","v":13724,"vw":45.605576},{"c":45.4,"h":45.585,"l":45.395,"n":640,"o":45.565,"t":"2026-10-08T19:30:00Z","v":28962,"vw":45.513203},{"c":45.62,"h":45.745,"l":45.34,"n":1639,"o":45.39,"t":"2026-10-08T19:45:00Z","v":84013,"vw":45.556407},{"c":45.62,"h":45.62,"l":45.62,"n":31,"o":45.62,"t":"2026-10-08T20:00:00Z","v":103691,"vw":45.62},{"c":45.85,"h":45.85,"l":45.85,"n":50,"o":45.85,"t":"2026-10-09T12:15:00Z","v":1237,"vw":45.85},{"c":45.1249,"h":45.1249,"l":45.1249,"n":1,"o":45.1249,"t":"2026-10-09T13:15:00Z","v":220,"vw":45.1249},{"c":46.27,"h":46.6,"l":45.09,"n":206,"o":45.22,"t":"2026-10-09T13:30:00Z","v":32495,"vw":45.786562},{"c":45.925,"h":45.98,"l":45.81,"n":66,"o":45.98,"t":"2026-10-09T13:45:00Z","v":9999,"vw":45.847325},{"c":46.02,"h":46.02,"l":46.01,"n":22,"o":46.01,"t":"2026-10-09T14:00:00Z","v":972,"vw":46.01875},{"c":46.01,"h":46.01,"l":45.755,"n":33,"o":45.755,"t":"2026-10-09T14:15:00Z","v":1380,"vw":45.908768},{"c":45.99,"h":45.99,"l":45.85,"n":10,"o":45.85,"t":"2026-10-09T14:30:00Z","v":597,"vw":45.908934},{"c":46.41,"h":46.41,"l":45.95,"n":105,"o":45.95,"t":"2026-10-09T14:45:00Z","v":6563,"vw":46.038895},{"c":46.52,"h":46.52,"l":46.3,"n":167,"o":46.36,"t":"2026-10-09T15:00:00Z","v":6405,"vw":46.341517},{"c":46.585,"h":46.585,"l":46.51,"n":10,"o":46.51,"t":"2026-10-09T15:15:00Z","v":273,"vw":46.5475},{"c":46.56,"h":46.7,"l":46.53,"n":309,"o":46.53,"t":"2026-10-09T15:30:00Z","v":24869,"vw":46.650457},{"c":46.515,"h":46.63,"l":46.495,"n":127,"o":46.625,"t":"2026-10-09T15:45:00Z","v":2751,"vw":46.565722},{"c":46.6,"h":46.63,"l":46.5,"n":119,"o":46.62,"t":"2026-10-09T16:00:00Z","v":2789,"vw":46.55898},{"c":46.45,"h":46.62,"l":46.39,"n":238,"o":46.57,"t":"2026-10-09T16:15:00Z","v":8351,"vw":46.538173},{"c":46.59,"h":46.64,"l":46.47,"n":162,"o":46.47,"t":"2026-10-09T16:30:00Z","v":4170,"vw":46.564887},{"c":46.645,"h":46.7,"l":46.58,"n":152,"o":46.59,"t":"2026-10-09T16:45:00Z","v":4482,"vw":46.633764},{"c":46.45,"h":46.6,"l":46.41,"n":265,"o":46.6,"t":"2026-10-09T17:00:00Z","v":7680,"vw":46.503468},{"c":46.435,"h":46.44,"l":46.31,"n":200,"o":46.41,"t":"2026-10-09T17:15:00Z","v":8545,"vw":46.381595},{"c":46.445,"h":46.46,"l":46.385,"n":197,"o":46.44,"t":"2026-10-09T17:30:00Z","v":6608,"vw":46.4353},{"c":46.585,"h":46.585,"l":46.41,"n":154,"o":46.43,"t":"2026-10-09T17:45:00Z","v":3923,"vw":46.463333},{"c":46.61,"h":46.61,"l":46.52,"n":113,"o":46.575,"t":"2026-10-09T18:00:00Z","v":2440,"vw":46.565909},{"c":46.53,"h":46.61,"l":46.53,"n":301,"o":46.585,"t":"2026-10-09T18:15:00Z","v":9248,"vw":46.577758},{"c":46.66,"h":46.695,"l":46.53,"n":295,"o":46.56,"t":"2026-10-09T18:30:00Z","v":11387,"vw":46.638459},{"c":46.53,"h":46.68,"l":46.475,"n":552,"o":46.68,"t":"2026-10-09T18:45:00Z","v":21267,"vw":46.579081},{"c":46.64,"h":46.64,"l":46.55,"n":291,"o":46.55,"t":"2026-10-09T19:00:00Z","v":8851,"vw":46.59269},{"c":46.72,"h":46.72,"l":46.65,"n":421,"o":46.665,"t":"2026-10-09T19:15:00Z","v":11358,"vw":46.681362},{"c":46.4,"h":46.72,"l":46.32,"n":753,"o":46.72,"t":"2026-10-09T19:30:00Z","v":36214,"vw":46.457391},{"c":46.14,"h":46.37,"l":46.1,"n":1967,"o":46.36,"t":"2026-10-09T19:45:00Z","v":92523,"vw":46.211006},{"c":46.3,"h":46.3,"l":46.15,"n":25,"o":46.15,"t":"2026-10-09T20:00:00Z","v":109748,"vw":46.150704},{"c":45.91,"h":45.91,"l":45.91,"n":7,"o":45.91,"t":"2026-10-09T23:45:00Z","v":307,"vw":45.91},{"c":47.47,"h":47.64,"l":46.67,"n":164,"o":46.77,"t":"2026-10-12T13:30:00Z","v":15856,"vw":47.237559},{"c":47.48,"h":47.7,"l":47.355,"n":143,"o":47.38,"t":"2026-10-12T13:45:00Z","v":5833,"vw":47.514479},{"c":46.88,"h":47.3475,"l":46.8,"n":147,"o":47.3475,"t":"2026-10-12T14:00:00Z","v":4714,"vw":47.07304},{"c":46.73,"h":46.99,"l":46.6,"n":180,"o":46.76,"t":"2026-10-12T14:15:00Z","v":8258,"vw":46.742972},{"c":46.625,"h":46.73,"l":46.55,"n":97,"o":46.73,"t":"2026-10-12T14:30:00Z","v":2532,"vw":46.632135},{"c":46.63,"h":46.74,"l":46.63,"n":86,"o":46.645,"t":"2026-10-12T14:45:00Z","v":2374,"vw":46.692989},{"c":46.685,"h":46.69,"l":46.54,"n":163,"o":46.64,"t":"2026-10-12T15:00:00Z","v":6029,"vw":46.609168},{"c":46.83,"h":46.845,"l":46.685,"n":86,"o":46.685,"t":"2026-10-12T15:15:00Z","v":1791,"vw":46.789717},{"c":46.865,"h":46.905,"l":46.82,"n":134,"o":46.865,"t":"2026-10-12T15:30:00Z","v":3935,"vw":46.86194},{"c":46.99,"h":47,"l":46.815,"n":133,"o":46.865,"t":"2026-10-12T15:45:00Z","v":4452,"vw":46.923791},{"c":46.87,"h":46.93,"l":46.84,"n":115,"o":46.93,"t":"2026-10-12T16:00:00Z","v":3838,"vw":46.890009},{"c":46.9658,"h":47.05,"l":46.84,"n":77,"o":46.84,"t":"2026-10-12T16:15:00Z","v":1977,"vw":46.929867},{"c":47.075,"h":47.13,"l":47.04,"n":120,"o":47.05,"t":"2026-10-12T16:30:00Z","v":3567,"vw":47.083947},{"c":47.03,"h":47.03,"l":46.925,"n":59,"o":47.02,"t":"2026-10-12T16:45:00Z","v":1775,"vw":46.9905},{"c":47.1399,"h":47.1399,"l":47.005,"n":75,"o":47.005,"t":"2026-10-12T17:00:00Z","v":2435,"vw":47.082527},{"c":47.12,"h":47.1799,"l":47.06,"n":129,"o":47.09,"t":"2026-10-12T17:15:00Z","v":5073,"vw":47.102097},{"c":47.005,"h":47.125,"l":47.005,"n":97,"o":47.125,"t":"2026-10-12T17:30:00Z","v":4227,"vw":47.090224},{"c":47.08,"h":47.08,"l":47.005,"n":80,"o":47.005,"t":"2026-10-12T17:45:00Z","v":2765,"vw":47.0469},{"c":46.995,"h":47.11,"l":46.995,"n":125,"o":47.11,"t":"2026-10-12T18:00:00Z","v":3364,"vw":47.074631},{"c":47.06,"h":47.085,"l":46.975,"n":134,"o":47.01,"t":"2026-10-12T18:15:00Z","v":6506,"vw":47.032098},{"c":46.88,"h":47.06,"l":46.87,"n":225,"o":47.03,"t":"2026-10-12T18:30:00Z","v":6295,"vw":46.98112},{"c":46.87,"h":46.92,"l":46.82,"n":250,"o":46.89,"t":"2026-10-12T18:45:00Z","v":6329,"vw":46.864193},{"c":46.895,"h":47.01,"l":46.895,"n":256,"o":46.9,"t":"2026-10-12T19:00:00Z","v":8096,"vw":46.933899},{"c":46.95,"h":46.96,"l":46.875,"n":256,"o":46.89,"t":"2026-10-12T19:15:00Z","v":7074,"vw":46.916524},{"c":46.995,"h":47.03,"l":46.955,"n":478,"o":46.955,"t":"2026-10-12T19:30:00Z","v":16378,"vw":46.992226},{"c":46.97,"h":47.165,"l":46.96,"n":2045,"o":47.01,"t":"2026-10-12T19:45:00Z","v":97695,"vw":47.048156},{"c":47.03,"h":47.03,"l":46.99,"n":26,"o":46.99,"t":"2026-10-12T20:00:00Z","v":98825,"vw":46.990138},{"c":47.1,"h":47.1,"l":47.1,"n":4,"o":47.1,"t":"2026-10-12T20:30:00Z","v":106,"vw":47.1},{"c":47.25,"h":47.26,"l":47.25,"n":4,"o":47.26,"t":"2026-10-12T20:45:00Z","v":540,"vw":47.255},{"c":49.5,"h":49.5,"l":47.67,"n":33,"o":47.89,"t":"2026-10-12T22:45:00Z","v":7738,"vw":48.688517},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-10-13T10:30:00Z","v":119,"vw":47.5},{"c":47.55,"h":47.55,"l":47.55,"n":4,"o":47.55,"t":"2026-10-13T11:00:00Z","v":301,"vw":47.55},{"c":47.55,"h":47.55,"l":47.52,"n":7,"o":47.52,"t":"2026-10-13T11:30:00Z","v":723,"vw":47.542857},{"c":47.98,"h":47.98,"l":47.98,"n":15,"o":47.98,"t":"2026-10-13T12:30:00Z","v":641,"vw":47.98},{"c":49.26,"h":49.26,"l":48.375,"n":350,"o":48.51,"t":"2026-10-13T13:30:00Z","v":33633,"vw":48.716092},{"c":49.125,"h":49.38,"l":48.84,"n":418,"o":49.24,"t":"2026-10-13T13:45:00Z","v":38603,"vw":49.104107},{"c":48.81,"h":49.2,"l":48.61,"n":572,"o":49.125,"t":"2026-10-13T14:00:00Z","v":42665,"vw":48.995907},{"c":48.84,"h":48.94,"l":48.49,"n":646,"o":48.74,"t":"2026-10-13T14:15:00Z","v":50240,"vw":48.670029},{"c":48.91,"h":48.9699,"l":48.65,"n":320,"o":48.745,"t":"2026-10-13T14:30:00Z","v":18371,"vw":48.789998},{"c":48.97,"h":49.08,"l":48.73,"n":190,"o":48.905,"t":"2026-10-13T14:45:00Z","v":9638,"vw":48.922561},{"c":49.015,"h":49.12,"l":48.875,"n":217,"o":49,"t":"2026-10-13T15:00:00Z","v":10184,"vw":49.028255},{"c":49.065,"h":49.12,"l":48.9975,"n":266,"o":48.9975,"t":"2026-10-13T15:15:00Z","v":14894,"vw":49.066172},{"c":49.07,"h":49.1495,"l":48.895,"n":401,"o":49.01,"t":"2026-10-13T15:30:00Z","v":21616,"vw":49.065996},{"c":49.165,"h":49.19,"l":49,"n":368,"o":49.07,"t":"2026-10-13T15:45:00Z","v":13502,"vw":49.061182},{"c":49.35,"h":49.35,"l":49.16,"n":278,"o":49.21,"t":"2026-10-13T16:00:00Z","v":14904,"vw":49.244437},{"c":49.02,"h":49.43,"l":48.99,"n":396,"o":49.3463,"t":"2026-10-13T16:15:00Z","v":16892,"vw":49.16784},{"c":49.13,"h":49.13,"l":48.94,"n":412,"o":49.005,"t":"2026-10-13T16:30:00Z","v":16396,"vw":49.080747},{"c":49.57,"h":49.57,"l":49.145,"n":446,"o":49.145,"t":"2026-10-13T16:45:00Z","v":20618,"vw":49.302097},{"c":49.52,"h":49.6499,"l":49.46,"n":485,"o":49.52,"t":"2026-10-13T17:00:00Z","v":23961,"vw":49.560892},{"c":49.58,"h":49.62,"l":49.43,"n":366,"o":49.52,"t":"2026-10-13T17:15:00Z","v":11404,"vw":49.526705},{"c":49.71,"h":49.71,"l":49.52,"n":443,"o":49.565,"t":"2026-10-13T17:30:00Z","v":19429,"vw":49.596231},{"c":49.915,"h":49.96,"l":49.67,"n":443,"o":49.67,"t":"2026-10-13T17:45:00Z","v":23046,"vw":49.84818},{"c":49.865,"h":49.94,"l":49.8301,"n":346,"o":49.915,"t":"2026-10-13T18:00:00Z","v":11246,"vw":49.881299},{"c":49.74,"h":49.89,"l":49.715,"n":376,"o":49.865,"t":"2026-10-13T18:15:00Z","v":16811,"vw":49.790458},{"c":49.695,"h":49.735,"l":49.605,"n":439,"o":49.735,"t":"2026-10-13T18:30:00Z","v":21442,"vw":49.684288},{"c":49.705,"h":49.73,"l":49.625,"n":427,"o":49.695,"t":"2026-10-13T18:45:00Z","v":13943,"vw":49.692773},{"c":49.635,"h":49.78,"l":49.63,"n":673,"o":49.705,"t":"2026-10-13T19:00:00Z","v":24783,"vw":49.692667},{"c":49.675,"h":49.765,"l":49.635,"n":583,"o":49.635,"t":"2026-10-13T19:15:00Z","v":20046,"vw":49.702155},{"c":49.475,"h":49.645,"l":49.3116,"n":1131,"o":49.645,"t":"2026-10-13T19:30:00Z","v":45962,"vw":49.497954},{"c":49,"h":49.54,"l":49,"n":2317,"o":49.45,"t":"2026-10-13T19:45:00Z","v":158950,"vw":49.189111},{"c":49,"h":49,"l":49,"n":21,"o":49,"t":"2026-10-13T20:00:00Z","v":114296,"vw":49},{"c":49.01,"h":49.01,"l":49.01,"n":5,"o":49.01,"t":"2026-10-14T13:15:00Z","v":200,"vw":49.01},{"c":48.82,"h":50.115,"l":48.56,"n":349,"o":49.53,"t":"2026-10-14T13:30:00Z","v":34638,"vw":49.474747},{"c":49.13,"h":49.13,"l":48.55,"n":242,"o":48.655,"t":"2026-10-14T13:45:00Z","v":14373,"vw":48.867256},{"c":48.72,"h":49.07,"l":48.465,"n":403,"o":49,"t":"2026-10-14T14:00:00Z","v":21673,"vw":48.769871},{"c":48.47,"h":48.8,"l":48.36,"n":340,"o":48.72,"t":"2026-10-14T14:15:00Z","v":15657,"vw":48.629616},{"c":48.35,"h":48.62,"l":48.35,"n":280,"o":48.54,"t":"2026-10-14T14:30:00Z","v":10478,"vw":48.499343},{"c":48.175,"h":48.33,"l":48.16,"n":295,"o":48.33,"t":"2026-10-14T14:45:00Z","v":13746,"vw":48.265256},{"c":48.32,"h":48.42,"l":48.18,"n":259,"o":48.18,"t":"2026-10-14T15:00:00Z","v":8315,"vw":48.335944},{"c":47.9,"h":48.28,"l":47.89,"n":528,"o":48.28,"t":"2026-10-14T15:15:00Z","v":21147,"vw":48.044832},{"c":47.4875,"h":47.85,"l":47.4,"n":1054,"o":47.85,"t":"2026-10-14T15:30:00Z","v":74949,"vw":47.553703},{"c":47.82,"h":47.825,"l":47.32,"n":613,"o":47.475,"t":"2026-10-14T15:45:00Z","v":30677,"vw":47.501794},{"c":47.68,"h":47.89,"l":47.68,"n":173,"o":47.89,"t":"2026-10-14T16:00:00Z","v":5829,"vw":47.736293},{"c":47.85,"h":48.01,"l":47.685,"n":294,"o":47.685,"t":"2026-10-14T16:15:00Z","v":15426,"vw":47.916416},{"c":48.295,"h":48.295,"l":47.88,"n":340,"o":47.9,"t":"2026-10-14T16:30:00Z","v":15812,"vw":48.122971},{"c":48.48,"h":48.56,"l":48.185,"n":504,"o":48.295,"t":"2026-10-14T16:45:00Z","v":36203,"vw":48.300358},{"c":48.295,"h":48.49,"l":48.145,"n":259,"o":48.475,"t":"2026-10-14T17:00:00Z","v":12778,"vw":48.271519},{"c":48.44,"h":48.44,"l":48.25,"n":221,"o":48.265,"t":"2026-10-14T17:15:00Z","v":7379,"vw":48.305108},{"c":48.26,"h":48.51,"l":48.205,"n":296,"o":48.5,"t":"2026-10-14T17:30:00Z","v":15842,"vw":48.397457},{"c":48.0225,"h":48.37,"l":47.97,"n":161,"o":48.34,"t":"2026-10-14T17:45:00Z","v":6934,"vw":48.154681},{"c":48.115,"h":48.22,"l":47.91,"n":411,"o":48.02,"t":"2026-10-14T18:00:00Z","v":15548,"vw":48.019077},{"c":47.96,"h":48.11,"l":47.96,"n":277,"o":48.06,"t":"2026-10-14T18:15:00Z","v":22136,"vw":48.048788},{"c":47.795,"h":48.05,"l":47.795,"n":361,"o":47.925,"t":"2026-10-14T18:30:00Z","v":12527,"vw":47.942371},{"c":47.72,"h":47.805,"l":47.63,"n":382,"o":47.805,"t":"2026-10-14T18:45:00Z","v":12243,"vw":47.685791},{"c":47.575,"h":47.75,"l":47.47,"n":539,"o":47.67,"t":"2026-10-14T19:00:00Z","v":21733,"vw":47.619129},{"c":47.315,"h":47.575,"l":47.24,"n":631,"o":47.575,"t":"2026-10-14T19:15:00Z","v":25156,"vw":47.398501},{"c":47.14,"h":47.405,"l":47.1,"n":1636,"o":47.315,"t":"2026-10-14T19:30:00Z","v":89794,"vw":47.232368},{"c":46.96,"h":47.14,"l":46.64,"n":3625,"o":47.07,"t":"2026-10-14T19:45:00Z","v":267466,"vw":46.835077},{"c":47.03,"h":47.03,"l":46.98,"n":30,"o":46.98,"t":"2026-10-14T20:00:00Z","v":161548,"vw":46.980103},{"c":46.37,"h":46.37,"l":46.37,"n":3,"o":46.37,"t":"2026-10-14T23:15:00Z","v":218,"vw":46.37},{"c":47.77,"h":47.77,"l":47.77,"n":1,"o":47.77,"t":"2026-10-15T08:15:00Z","v":100,"vw":47.77},{"c":46.9897,"h":46.9897,"l":46.91,"n":20,"o":46.91,"t":"2026-10-15T13:15:00Z","v":735,"vw":46.94985},{"c":46.12,"h":46.36,"l":45.625,"n":307,"o":46.35,"t":"2026-10-15T13:30:00Z","v":21531,"vw":46.13074},{"c":46.065,"h":46.5999,"l":45.925,"n":552,"o":46.305,"t":"2026-10-15T13:45:00Z","v":56568,"vw":46.190214},{"c":46.02,"h":46.275,"l":46.02,"n":314,"o":46.065,"t":"2026-10-15T14:00:00Z","v":12498,"vw":46.171953},{"c":46.23,"h":46.35,"l":45.81,"n":447,"o":46,"t":"2026-10-15T14:15:00Z","v":19243,"vw":46.175297},{"c":46.175,"h":46.51,"l":46.1359,"n":353,"o":46.23,"t":"2026-10-15T14:30:00Z","v":14600,"vw":46.35373},{"c":46.48,"h":46.48,"l":46.1,"n":187,"o":46.11,"t":"2026-10-15T14:45:00Z","v":7216,"vw":46.340833},{"c":46.28,"h":46.45,"l":46.24,"n":380,"o":46.41,"t":"2026-10-15T15:00:00Z","v":13281,"vw":46.359707},{"c":46.29,"h":46.33,"l":46.23,"n":289,"o":46.23,"t":"2026-10-15T15:15:00Z","v":9341,"vw":46.278978},{"c":46.34,"h":46.44,"l":46.26,"n":380,"o":46.325,"t":"2026-10-15T15:30:00Z","v":12826,"vw":46.343214},{"c":46.44,"h":46.465,"l":46.25,"n":330,"o":46.336845,"t":"2026-10-15T15:45:00Z","v":10025,"vw":46.357601},{"c":46.58,"h":46.58,"l":46.37,"n":283,"o":46.44,"t":"2026-10-15T16:00:00Z","v":9518,"vw":46.430773},{"c":46.495,"h":46.58,"l":46.475,"n":267,"o":46.58,"t":"2026-10-15T16:15:00Z","v":11014,"vw":46.519789},{"c":46.41,"h":46.5675,"l":46.38,"n":380,"o":46.485,"t":"2026-10-15T16:30:00Z","v":18479,"vw":46.479069},{"c":46.44,"h":46.46,"l":46.29,"n":305,"o":46.395,"t":"2026-10-15T16:45:00Z","v":11858,"vw":46.376475},{"c":46.5799,"h":46.5799,"l":46.4,"n":263,"o":46.43,"t":"2026-10-15T17:00:00Z","v":9173,"vw":46.49759},{"c":46.45,"h":46.61,"l":46.45,"n":250,"o":46.57,"t":"2026-10-15T17:15:00Z","v":9066,"vw":46.524065},{"c":46.445,"h":46.52,"l":46.32,"n":446,"o":46.475,"t":"2026-10-15T17:30:00Z","v":36974,"vw":46.378214},{"c":46.42,"h":46.465,"l":46.345,"n":303,"o":46.46,"t":"2026-10-15T17:45:00Z","v":13867,"vw":46.395413},{"c":46.245,"h":46.4,"l":46.24,"n":436,"o":46.4,"t":"2026-10-15T18:00:00Z","v":24348,"vw":46.315705},{"c":46.21,"h":46.315,"l":46.17,"n":213,"o":46.28,"t":"2026-10-15T18:15:00Z","v":14447,"vw":46.274916},{"c":46.29,"h":46.3,"l":46.155,"n":300,"o":46.26,"t":"2026-10-15T18:30:00Z","v":14592,"vw":46.217076},{"c":46.13,"h":46.31,"l":46.07,"n":305,"o":46.285,"t":"2026-10-15T18:45:00Z","v":13644,"vw":46.182704},{"c":46.12,"h":46.14,"l":45.94,"n":522,"o":46.13,"t":"2026-10-15T19:00:00Z","v":28486,"vw":46.075181},{"c":46.07,"h":46.27,"l":46.07,"n":488,"o":46.15,"t":"2026-10-15T19:15:00Z","v":31494,"vw":46.178457},{"c":46.05,"h":46.25,"l":45.85,"n":1169,"o":46.08,"t":"2026-10-15T19:30:00Z","v":86833,"vw":46.027695},{"c":46.29,"h":46.54,"l":46.03,"n":2011,"o":46.11,"t":"2026-10-15T19:45:00Z","v":108526,"vw":46.282844},{"c":46.29,"h":46.29,"l":46.29,"n":21,"o":46.29,"t":"2026-10-15T20:00:00Z","v":101048,"vw":46.29},{"c":46.29,"h":46.29,"l":46.29,"n":1,"o":46.29,"t":"2026-10-16T08:00:00Z","v":237,"vw":46.29},{"c":47.47,"h":47.93,"l":46.91,"n":281,"o":46.91,"t":"2026-10-16T13:30:00Z","v":49326,"vw":47.228204},{"c":47.155,"h":47.54,"l":47.07,"n":160,"o":47.54,"t":"2026-10-16T13:45:00Z","v":12743,"vw":47.160287},{"c":47.03,"h":47.385,"l":47.03,"n":76,"o":47.15,"t":"2026-10-16T14:00:00Z","v":2293,"vw":47.1933},{"c":47.35,"h":47.35,"l":47.07,"n":84,"o":47.17,"t":"2026-10-16T14:15:00Z","v":1779,"vw":47.213888},{"c":47.15,"h":47.48,"l":47.15,"n":37,"o":47.48,"t":"2026-10-16T14:30:00Z","v":1117,"vw":47.309726},{"c":47.4875,"h":47.4875,"l":47.16,"n":115,"o":47.16,"t":"2026-10-16T14:45:00Z","v":5803,"vw":47.396158},{"c":47.14,"h":47.485,"l":47.14,"n":242,"o":47.485,"t":"2026-10-16T15:00:00Z","v":7604,"vw":47.298914},{"c":47.02,"h":47.21,"l":47.02,"n":210,"o":47.21,"t":"2026-10-16T15:15:00Z","v":6457,"vw":47.121986},{"c":46.76,"h":47.09,"l":46.76,"n":304,"o":47.05,"t":"2026-10-16T15:30:00Z","v":20606,"vw":46.973442},{"c":46.67,"h":46.85,"l":46.67,"n":175,"o":46.755,"t":"2026-10-16T15:45:00Z","v":5477,"vw":46.750286},{"c":46.8,"h":46.82,"l":46.66,"n":111,"o":46.73,"t":"2026-10-16T16:00:00Z","v":4851,"vw":46.757006},{"c":46.81,"h":47,"l":46.81,"n":212,"o":46.83,"t":"2026-10-16T16:15:00Z","v":16764,"vw":46.889619},{"c":46.72,"h":46.85,"l":46.71,"n":346,"o":46.81,"t":"2026-10-16T16:30:00Z","v":26056,"vw":46.784131},{"c":46.95,"h":46.95,"l":46.66,"n":345,"o":46.735,"t":"2026-10-16T16:45:00Z","v":40877,"vw":46.811377},{"c":47.005,"h":47.1,"l":46.86,"n":436,"o":46.925,"t":"2026-10-16T17:00:00Z","v":29226,"vw":46.957746},{"c":47.19,"h":47.29,"l":46.95,"n":180,"o":47.025,"t":"2026-10-16T17:15:00Z","v":9836,"vw":47.166649},{"c":47.22,"h":47.26,"l":47.13,"n":239,"o":47.18,"t":"2026-10-16T17:30:00Z","v":8854,"vw":47.201829},{"c":47.11,"h":47.275,"l":47.07,"n":283,"o":47.275,"t":"2026-10-16T17:45:00Z","v":11207,"vw":47.152193},{"c":47.25,"h":47.3,"l":47,"n":283,"o":47.15,"t":"2026-10-16T18:00:00Z","v":13268,"vw":47.127155},{"c":46.85,"h":47.25,"l":46.85,"n":174,"o":47.25,"t":"2026-10-16T18:15:00Z","v":14456,"vw":46.977551},{"c":46.96,"h":46.96,"l":46.83,"n":148,"o":46.86,"t":"2026-10-16T18:30:00Z","v":7005,"vw":46.93553},{"c":47.045,"h":47.13,"l":46.92,"n":264,"o":46.92,"t":"2026-10-16T18:45:00Z","v":14232,"vw":46.992575},{"c":46.92,"h":47.035,"l":46.85,"n":349,"o":47.035,"t":"2026-10-16T19:00:00Z","v":15424,"vw":46.897972},{"c":47.01,"h":47.2,"l":46.93,"n":271,"o":46.93,"t":"2026-10-16T19:15:00Z","v":11807,"vw":47.042806},{"c":47.08,"h":47.13,"l":46.97,"n":641,"o":47.03,"t":"2026-10-16T19:30:00Z","v":29350,"vw":47.046738},{"c":47.25,"h":47.41,"l":47.035,"n":1531,"o":47.1,"t":"2026-10-16T19:45:00Z","v":84956,"vw":47.19253},{"c":47.38,"h":47.38,"l":47.25,"n":24,"o":47.25,"t":"2026-10-16T20:00:00Z","v":116529,"vw":47.250133},{"c":47.68,"h":47.68,"l":47.58,"n":3,"o":47.58,"t":"2026-10-16T21:45:00Z","v":900,"vw":47.646667},{"c":48.13,"h":48.13,"l":47.97,"n":5,"o":47.97,"t":"2026-10-16T22:00:00Z","v":1550,"vw":48.107143},{"c":48.495,"h":48.535,"l":46.48,"n":274,"o":47.33,"t":"2026-10-19T13:30:00Z","v":32415,"vw":47.527898},{"c":47.95,"h":48.66,"l":47.95,"n":99,"o":48.38,"t":"2026-10-19T13:45:00Z","v":4031,"vw":48.339547},{"c":47.94,"h":48.22,"l":47.61,"n":241,"o":47.95,"t":"2026-10-19T14:00:00Z","v":12977,"vw":47.82609},{"c":47.89,"h":47.975,"l":47.85,"n":86,"o":47.85,"t":"2026-10-19T14:15:00Z","v":3215,"vw":47.924287},{"c":47.83,"h":48.06,"l":47.815,"n":274,"o":47.975,"t":"2026-10-19T14:30:00Z","v":10539,"vw":47.968113},{"c":47.555,"h":47.78,"l":47.4,"n":160,"o":47.73,"t":"2026-10-19T14:45:00Z","v":7774,"vw":47.62142},{"c":47.64,"h":47.64,"l":47.47,"n":138,"o":47.525,"t":"2026-10-19T15:00:00Z","v":4331,"vw":47.537575},{"c":47.7,"h":47.8,"l":47.5938,"n":244,"o":47.63,"t":"2026-10-19T15:15:00Z","v":7548,"vw":47.679497},{"c":47.91,"h":47.9195,"l":47.705,"n":234,"o":47.705,"t":"2026-10-19T15:30:00Z","v":5495,"vw":47.815956},{"c":47.835,"h":48.01,"l":47.765,"n":234,"o":47.96,"t":"2026-10-19T15:45:00Z","v":7975,"vw":47.90769},{"c":47.795,"h":47.9,"l":47.655,"n":188,"o":47.86,"t":"2026-10-19T16:00:00Z","v":4182,"vw":47.804058},{"c":47.84,"h":47.91,"l":47.7,"n":209,"o":47.88,"t":"2026-10-19T16:15:00Z","v":6179,"vw":47.789821},{"c":48.04,"h":48.06,"l":47.805,"n":320,"o":47.845,"t":"2026-10-19T16:30:00Z","v":9071,"vw":47.928783},{"c":47.94,"h":48.11,"l":47.94,"n":230,"o":48,"t":"2026-10-19T16:45:00Z","v":6887,"vw":48.017354},{"c":47.895,"h":47.95,"l":47.835,"n":260,"o":47.94,"t":"2026-10-19T17:00:00Z","v":8864,"vw":47.891373},{"c":47.86,"h":47.94,"l":47.845,"n":203,"o":47.9,"t":"2026-10-19T17:15:00Z","v":5842,"vw":47.882351},{"c":47.785,"h":47.865,"l":47.65,"n":325,"o":47.865,"t":"2026-10-19T17:30:00Z","v":9808,"vw":47.774677},{"c":47.89,"h":47.93,"l":47.785,"n":224,"o":47.785,"t":"2026-10-19T17:45:00Z","v":6062,"vw":47.883367},{"c":47.88,"h":47.89,"l":47.77,"n":240,"o":47.89,"t":"2026-10-19T18:00:00Z","v":6941,"vw":47.826608},{"c":47.69,"h":47.92,"l":47.69,"n":234,"o":47.92,"t":"2026-10-19T18:15:00Z","v":5895,"vw":47.78616},{"c":48.05,"h":48.05,"l":47.66,"n":371,"o":47.695,"t":"2026-10-19T18:30:00Z","v":12067,"vw":47.809021},{"c":48.32,"h":48.39,"l":48.045,"n":377,"o":48.045,"t":"2026-10-19T18:45:00Z","v":15206,"vw":48.244739},{"c":48.185,"h":48.46,"l":48.18,"n":543,"o":48.37,"t":"2026-10-19T19:00:00Z","v":19349,"vw":48.335576},{"c":48.275,"h":48.275,"l":48.11,"n":585,"o":48.185,"t":"2026-10-19T19:15:00Z","v":16423,"vw":48.164609},{"c":48.46,"h":48.495,"l":48.13,"n":796,"o":48.24,"t":"2026-10-19T19:30:00Z","v":32112,"vw":48.423796},{"c":48.23,"h":48.65,"l":48.18,"n":1959,"o":48.445,"t":"2026-10-19T19:45:00Z","v":99445,"vw":48.37708},{"c":48.23,"h":48.23,"l":48.23,"n":35,"o":48.23,"t":"2026-10-19T20:00:00Z","v":128716,"vw":48.23},{"c":46.69,"h":49.9,"l":46.53,"n":380,"o":48.24,"t":"2026-10-20T13:30:00Z","v":47337,"vw":48.076262},{"c":47.59,"h":47.59,"l":46.505,"n":319,"o":46.735,"t":"2026-10-20T13:45:00Z","v":35897,"vw":46.916791},{"c":47.525,"h":47.89,"l":47.18,"n":179,"o":47.68,"t":"2026-10-20T14:00:00Z","v":5501,"vw":47.590511},{"c":46.98,"h":47.495,"l":46.98,"n":152,"o":47.495,"t":"2026-10-20T14:15:00Z","v":4346,"vw":47.218828},{"c":47.03,"h":47.19,"l":46.91,"n":262,"o":46.98,"t":"2026-10-20T14:30:00Z","v":11397,"vw":47.020604},{"c":47.27,"h":47.3825,"l":47.12,"n":187,"o":47.137,"t":"2026-10-20T14:45:00Z","v":8809,"vw":47.232382},{"c":47.3501,"h":47.64,"l":47.3501,"n":154,"o":47.37,"t":"2026-10-20T15:00:00Z","v":6228,"vw":47.50108},{"c":47.6,"h":47.6,"l":47.48,"n":99,"o":47.48,"t":"2026-10-20T15:15:00Z","v":4534,"vw":47.559412},{"c":47.475,"h":47.69,"l":47.465,"n":221,"o":47.69,"t":"2026-10-20T15:30:00Z","v":6377,"vw":47.526226},{"c":47.35,"h":47.45,"l":47.3275,"n":219,"o":47.43,"t":"2026-10-20T15:45:00Z","v":8233,"vw":47.372646},{"c":47.55,"h":47.55,"l":47.3,"n":190,"o":47.34,"t":"2026-10-20T16:00:00Z","v":7371,"vw":47.404755},{"c":47.475,"h":47.56,"l":47.27,"n":260,"o":47.56,"t":"2026-10-20T16:15:00Z","v":20500,"vw":47.421756},{"c":47.575,"h":47.595,"l":47.5,"n":177,"o":47.5,"t":"2026-10-20T16:30:00Z","v":8336,"vw":47.563416},{"c":47.63,"h":47.705,"l":47.5775,"n":174,"o":47.5775,"t":"2026-10-20T16:45:00Z","v":6241,"vw":47.662547},{"c":47.91,"h":47.91,"l":47.66,"n":314,"o":47.66,"t":"2026-10-20T17:00:00Z","v":14667,"vw":47.780857},{"c":47.695,"h":47.97,"l":47.565,"n":399,"o":47.92,"t":"2026-10-20T17:15:00Z","v":24117,"vw":47.777717},{"c":47.64,"h":48.05,"l":47.64,"n":479,"o":47.71,"t":"2026-10-20T17:30:00Z","v":52202,"vw":47.873973},{"c":47.64,"h":47.67,"l":47.44,"n":352,"o":47.57,"t":"2026-10-20T17:45:00Z","v":28423,"vw":47.554632},{"c":47.89,"h":47.89,"l":47.675,"n":309,"o":47.675,"t":"2026-10-20T18:00:00Z","v":21370,"vw":47.767099},{"c":47.56,"h":47.9,"l":47.52,"n":240,"o":47.9,"t":"2026-10-20T18:15:00Z","v":10220,"vw":47.766738},{"c":47.565,"h":47.64,"l":47.54,"n":250,"o":47.565,"t":"2026-10-20T18:30:00Z","v":13887,"vw":47.588472},{"c":47.62,"h":47.7,"l":47.55,"n":180,"o":47.58,"t":"2026-10-20T18:45:00Z","v":8029,"vw":47.626611},{"c":47.73,"h":47.79,"l":47.63,"n":423,"o":47.7,"t":"2026-10-20T19:00:00Z","v":21455,"vw":47.696189},{"c":47.86,"h":47.87,"l":47.7,"n":269,"o":47.76,"t":"2026-10-20T19:15:00Z","v":17501,"vw":47.742595},{"c":47.76,"h":47.88,"l":47.71,"n":665,"o":47.88,"t":"2026-10-20T19:30:00Z","v":31357,"vw":47.789098},{"c":47.735,"h":48.02,"l":47.57,"n":1910,"o":47.78,"t":"2026-10-20T19:45:00Z","v":109831,"vw":47.740542},{"c":47.74,"h":47.74,"l":47.74,"n":30,"o":47.74,"t":"2026-10-20T20:00:00Z","v":96377,"vw":47.74},{"c":47.74,"h":47.74,"l":47.74,"n":1,"o":47.74,"t":"2026-10-20T20:15:00Z","v":100,"vw":47.74},{"c":47.3701,"h":48.04,"l":47.14,"n":165,"o":47.14,"t":"2026-10-21T13:30:00Z","v":9923,"vw":47.64847},{"c":47.8875,"h":47.8875,"l":47.64,"n":123,"o":47.64,"t":"2026-10-21T13:45:00Z","v":3811,"vw":47.743816},{"c":48.255,"h":48.42,"l":47.92,"n":136,"o":47.92,"t":"2026-10-21T14:00:00Z","v":6574,"vw":48.196374},{"c":48.585,"h":48.59,"l":48.27,"n":320,"o":48.37,"t":"2026-10-21T14:15:00Z","v":8704,"vw":48.393473},{"c":48.6,"h":49.14,"l":48.58,"n":176,"o":48.59,"t":"2026-10-21T14:30:00Z","v":7325,"vw":48.760011},{"c":48.7,"h":48.905,"l":48.67,"n":150,"o":48.68,"t":"2026-10-21T14:45:00Z","v":5888,"vw":48.762337},{"c":48.55,"h":48.63,"l":48.405,"n":176,"o":48.61,"t":"2026-10-21T15:00:00Z","v":8154,"vw":48.554065},{"c":48.26,"h":48.64,"l":48.26,"n":432,"o":48.59,"t":"2026-10-21T15:15:00Z","v":27033,"vw":48.510255},{"c":48.16,"h":48.4,"l":48.16,"n":300,"o":48.28,"t":"2026-10-21T15:30:00Z","v":26193,"vw":48.227433},{"c":48.35,"h":48.46,"l":48.16,"n":499,"o":48.19,"t":"2026-10-21T15:45:00Z","v":55187,"vw":48.213899},{"c":48.43,"h":48.44,"l":48.31,"n":184,"o":48.31,"t":"2026-10-21T16:00:00Z","v":7643,"vw":48.373062},{"c":48.41,"h":48.43,"l":48.365,"n":56,"o":48.381,"t":"2026-10-21T16:15:00Z","v":2879,"vw":48.389164},{"c":48.19,"h":48.44,"l":48.05,"n":377,"o":48.43,"t":"2026-10-21T16:30:00Z","v":15441,"vw":48.233075},{"c":48.23,"h":48.27,"l":48.145,"n":139,"o":48.145,"t":"2026-10-21T16:45:00Z","v":3466,"vw":48.206854},{"c":48.05,"h":48.26,"l":47.915,"n":225,"o":48.18,"t":"2026-10-21T17:00:00Z","v":8746,"vw":48.042081},{"c":48.21,"h":48.21,"l":48.09,"n":88,"o":48.11,"t":"2026-10-21T17:15:00Z","v":3201,"vw":48.129712},{"c":48.39,"h":48.495,"l":48.21,"n":214,"o":48.21,"t":"2026-10-21T17:30:00Z","v":7175,"vw":48.315676},{"c":48.525,"h":48.525,"l":48.31,"n":180,"o":48.37,"t":"2026-10-21T17:45:00Z","v":6193,"vw":48.435412},{"c":48.51,"h":48.53,"l":48.45,"n":268,"o":48.52,"t":"2026-10-21T18:00:00Z","v":7583,"vw":48.489736},{"c":48.54,"h":48.59,"l":48.49,"n":175,"o":48.51,"t":"2026-10-21T18:15:00Z","v":6977,"vw":48.533389},{"c":48.77,"h":48.77,"l":48.535,"n":243,"o":48.56,"t":"2026-10-21T18:30:00Z","v":10334,"vw":48.659119},{"c":48.93,"h":48.95,"l":48.71,"n":285,"o":48.74,"t":"2026-10-21T18:45:00Z","v":9933,"vw":48.818476},{"c":48.97,"h":49.1,"l":48.7775,"n":272,"o":48.83,"t":"2026-10-21T19:00:00Z","v":9811,"vw":48.937132},{"c":49.1,"h":49.1,"l":48.96,"n":478,"o":49,"t":"2026-10-21T19:15:00Z","v":20356,"vw":49.046403},{"c":49.175,"h":49.21,"l":48.955,"n":1054,"o":49.06,"t":"2026-10-21T19:30:00Z","v":48913,"vw":49.088224},{"c":49.17,"h":49.225,"l":49.065,"n":1817,"o":49.16,"t":"2026-10-21T19:45:00Z","v":96764,"vw":49.158867},{"c":49.17,"h":49.17,"l":49.17,"n":25,"o":49.17,"t":"2026-10-21T20:00:00Z","v":120892,"vw":49.17},{"c":48.19,"h":48.19,"l":48.19,"n":1,"o":48.19,"t":"2026-10-21T20:15:00Z","v":206,"vw":48.19},{"c":49.08,"h":49.08,"l":49,"n":24,"o":49,"t":"2026-10-22T11:30:00Z","v":752,"vw":49.026667},{"c":49.27,"h":49.27,"l":49.15,"n":41,"o":49.15,"t":"2026-10-22T12:30:00Z","v":3880,"vw":49.199669},{"c":49.5,"h":49.5,"l":49.5,"n":29,"o":49.5,"t":"2026-10-22T12:45:00Z","v":374,"vw":49.5},{"c":49.02,"h":49.2,"l":48.97,"n":55,"o":49.2,"t":"2026-10-22T13:15:00Z","v":2177,"vw":49.120889},{"c":48.25,"h":49.96,"l":48.25,"n":150,"o":49.26,"t":"2026-10-22T13:30:00Z","v":19159,"vw":49.14746},{"c":48.64,"h":48.68,"l":48.25,"n":154,"o":48.5,"t":"2026-10-22T13:45:00Z","v":20282,"vw":48.387659},{"c":47.895,"h":48.44,"l":47.75,"n":340,"o":48.44,"t":"2026-10-22T14:00:00Z","v":25352,"vw":48.024383},{"c":47.55,"h":47.88,"l":47.49,"n":268,"o":47.75,"t":"2026-10-22T14:15:00Z","v":18766,"vw":47.689255},{"c":47.07,"h":47.65,"l":46.55,"n":1154,"o":47.65,"t":"2026-10-22T14:30:00Z","v":134899,"vw":47.022263},{"c":47.05,"h":47.1,"l":46.81,"n":149,"o":47.08,"t":"2026-10-22T14:45:00Z","v":9996,"vw":46.993292},{"c":47.415,"h":47.85,"l":47.07,"n":533,"o":47.18,"t":"2026-10-22T15:00:00Z","v":31261,"vw":47.464163},{"c":47.295,"h":47.61,"l":47.26,"n":269,"o":47.31,"t":"2026-10-22T15:15:00Z","v":13095,"vw":47.408781},{"c":47.565,"h":47.565,"l":47.31,"n":209,"o":47.43,"t":"2026-10-22T15:30:00Z","v":14226,"vw":47.393151},{"c":47.93,"h":47.95,"l":47.44,"n":139,"o":47.565,"t":"2026-10-22T15:45:00Z","v":4688,"vw":47.73186},{"c":48.31,"h":48.31,"l":47.96,"n":335,"o":47.96,"t":"2026-10-22T16:00:00Z","v":19378,"vw":48.11655},{"c":48.375,"h":48.375,"l":48.16,"n":194,"o":48.22,"t":"2026-10-22T16:15:00Z","v":12801,"vw":48.238638},{"c":48.455,"h":48.52,"l":48.26,"n":265,"o":48.295,"t":"2026-10-22T16:30:00Z","v":13557,"vw":48.360064},{"c":48.625,"h":48.655,"l":48.325,"n":194,"o":48.44,"t":"2026-10-22T16:45:00Z","v":5311,"vw":48.4475},{"c":48.79,"h":48.79,"l":48.54,"n":206,"o":48.7,"t":"2026-10-22T17:00:00Z","v":9359,"vw":48.742544},{"c":48.78,"h":48.795,"l":48.56,"n":200,"o":48.74,"t":"2026-10-22T17:15:00Z","v":6254,"vw":48.685274},{"c":48.745,"h":48.82,"l":48.675,"n":431,"o":48.795,"t":"2026-10-22T17:30:00Z","v":15016,"vw":48.783953},{"c":48.95,"h":48.96,"l":48.73,"n":293,"o":48.73,"t":"2026-10-22T17:45:00Z","v":12054,"vw":48.857412},{"c":48.9,"h":49,"l":48.82,"n":127,"o":48.95,"t":"2026-10-22T18:00:00Z","v":4580,"vw":48.892054},{"c":48.98,"h":49.015,"l":48.855,"n":145,"o":48.855,"t":"2026-10-22T18:15:00Z","v":3855,"vw":48.969579},{"c":48.88,"h":49.04,"l":48.8,"n":379,"o":48.935,"t":"2026-10-22T18:30:00Z","v":32293,"vw":48.959618},{"c":48.98,"h":49.28,"l":48.805,"n":941,"o":48.805,"t":"2026-10-22T18:45:00Z","v":74546,"vw":49.054518},{"c":48.79,"h":48.95,"l":48.6,"n":929,"o":48.95,"t":"2026-10-22T19:00:00Z","v":50897,"vw":48.863448},{"c":48.905,"h":48.985,"l":48.68,"n":577,"o":48.79,"t":"2026-10-22T19:15:00Z","v":27794,"vw":48.812236},{"c":48.98,"h":49,"l":48.81,"n":789,"o":48.9,"t":"2026-10-22T19:30:00Z","v":47157,"vw":48.930407},{"c":49.2,"h":49.215,"l":48.87,"n":1951,"o":48.98,"t":"2026-10-22T19:45:00Z","v":219700,"vw":49.049526},{"c":49.23,"h":49.25,"l":49.13,"n":37,"o":49.21,"t":"2026-10-22T20:00:00Z","v":149631,"vw":49.190091},{"c":49.52,"h":49.52,"l":49.14,"n":6,"o":49.14,"t":"2026-10-22T21:30:00Z","v":1265,"vw":49.356785}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.2037071666791,"strike":62.851713332836,"iv":0.8780189616879971,"gamma":0.023251175887397904,"theta":-0.05946665142836045,"vega":0.0386593165010747,"rho":0.0066985407349366526,"breakevenPct":30.220411668052655},{"delta":0.25,"premium":0.9493307086614173,"strike":54.65748031496063,"iv":0.48144370078740156,"gamma":0.04676181102362204,"theta":-0.037132992125984254,"vega":0.043283700787401576,"rho":0.008719251334569765,"breakevenPct":13.044950241150744},{"delta":0.3,"premium":1.234763779527559,"strike":53.673228346456696,"iv":0.4789830708661417,"gamma":0.04981299212598425,"theta":-0.03923929133858268,"vega":0.045823070866141735,"rho":0.010429950558334625,"breakevenPct":11.624297877585393},{"delta":0.35,"premium":1.5201968503937004,"strike":52.688976377952756,"iv":0.4765224409448819,"gamma":0.05286417322834645,"theta":-0.0413455905511811,"vega":0.04836244094488189,"rho":0.012140649782099486,"breakevenPct":10.203645514020042},{"delta":0.4,"premium":1.8056299212598423,"strike":51.704724409448815,"iv":0.47406181102362205,"gamma":0.05591535433070866,"theta":-0.04345188976377953,"vega":0.050901811023622054,"rho":0.013851349005864346,"breakevenPct":8.78299315045469},{"delta":0.45,"premium":2.091062992125984,"strike":50.72047244094488,"iv":0.4716011811023622,"gamma":0.058966535433070864,"theta":-0.04555818897637796,"vega":0.053441181102362206,"rho":0.015562048229629206,"breakevenPct":7.362340786889339},{"delta":0.5,"premium":2.4192170818505336,"strike":49.78324166936267,"iv":0.46793154318990615,"gamma":0.06062342284050469,"theta":-0.046471400841151735,"vega":0.05460637334196053,"rho":0.017247070072327193,"breakevenPct":6.124128382218335},{"delta":0.55,"premium":2.8640569395017796,"strike":48.974441928178585,"iv":0.4609596894208994,"gamma":0.05847201552895503,"theta":-0.04412588159171789,"vega":0.05201821417017147,"rho":0.018861958172708193,"breakevenPct":5.384222133930395},{"delta":0.6,"premium":3.3088967971530248,"strike":48.1656421869945,"iv":0.4539878356518926,"gamma":0.056320608217405366,"theta":-0.04178036234228405,"vega":0.049430054998382406,"rho":0.020476846273089187,"breakevenPct":4.644315885642457},{"delta":0.65,"premium":3.7537366548042708,"strike":47.356842445810415,"iv":0.4470159818828858,"gamma":0.054169200905855704,"theta":-0.03943484309285021,"vega":0.04684189582659334,"rho":0.022091734373470187,"breakevenPct":3.904409637354517},{"delta":0.7,"premium":4.198576512455515,"strike":46.54804270462633,"iv":0.440044128113879,"gamma":0.05201779359430605,"theta":-0.03708932384341637,"vega":0.04425373665480427,"rho":0.02370662247385118,"breakevenPct":3.164503389066579},{"delta":0.75,"premium":4.6434163701067614,"strike":45.73924296344225,"iv":0.4330722743448722,"gamma":0.049866386282756386,"theta":-0.034743804593982526,"vega":0.041665577483015206,"rho":0.02532151057423218,"breakevenPct":2.424597140778639}],"put":[{"delta":0.1,"premium":0.4234833961092543,"strike":40.285196447701495,"iv":0.5946132122203933,"gamma":0.02104247047249724,"theta":-0.023794894436360955,"vega":0.023877747526370466,"rho":-0.004384288436680395,"breakevenPct":18.963787250269885},{"delta":0.15,"premium":0.6906555974061694,"strike":41.856797631800994,"iv":0.5787754748135956,"gamma":0.027994980314998155,"theta":-0.029229929624240633,"vega":0.030618498350913643,"rho":-0.006580871275706808,"breakevenPct":16.31196984266146},{"delta":0.2,"premium":0.9578277987030849,"strike":43.4283988159005,"iv":0.5629377374067978,"gamma":0.03494749015749908,"theta":-0.03466496481212032,"vega":0.03735924917545683,"rho":-0.008777454114733223,"breakevenPct":13.660152435053028},{"delta":0.25,"premium":1.225,"strike":45,"iv":0.5471,"gamma":0.0419,"theta":-0.0401,"vega":0.0441,"rho":-0.010974036953759638,"breakevenPct":11.008335027444602},{"delta":0.3,"premium":1.7505102040816327,"strike":46.02040816326531,"iv":0.5625285714285715,"gamma":0.042777551020408165,"theta":-0.04342653061224489,"vega":0.04638571428571429,"rho":-0.013353039713661467,"breakevenPct":10.002240375719303},{"delta":0.35,"premium":2.276020408163265,"strike":47.04081632653061,"iv":0.5779571428571428,"gamma":0.043655102040816324,"theta":-0.04675306122448979,"vega":0.048671428571428574,"rho":-0.015732042473563294,"breakevenPct":8.996145723994005},{"delta":0.4,"premium":2.801530612244898,"strike":48.06122448979592,"iv":0.5933857142857143,"gamma":0.04453265306122449,"theta":-0.050079591836734695,"vega":0.05095714285714286,"rho":-0.018111045233465125,"breakevenPct":7.990051072268706},{"delta":0.45,"premium":3.3270408163265306,"strike":49.08163265306123,"iv":0.6088142857142858,"gamma":0.045410204081632655,"theta":-0.05340612244897959,"vega":0.05324285714285715,"rho":-0.020490047993366952,"breakevenPct":6.983956420543407},{"delta":0.5,"premium":3.8873417721518986,"strike":50.12658227848101,"iv":0.6233379746835443,"gamma":0.04602025316455696,"theta":-0.0562379746835443,"vega":0.055132911392405066,"rho":-0.022895020933596407,"breakevenPct":5.998697893211793},{"delta":0.55,"premium":4.760759493670887,"strike":51.39240506329114,"iv":0.6297177215189874,"gamma":0.04422278481012658,"theta":-0.05461772151898734,"vega":0.0534620253164557,"rho":-0.025533725496774497,"breakevenPct":5.200964485423343},{"delta":0.6,"premium":5.634177215189872,"strike":52.65822784810126,"iv":0.6360974683544304,"gamma":0.04242531645569621,"theta":-0.05299746835443038,"vega":0.05179113924050633,"rho":-0.028172430059952583,"breakevenPct":4.403231077634894},{"delta":0.65,"premium":6.507594936708861,"strike":53.924050632911396,"iv":0.6424772151898734,"gamma":0.04062784810126582,"theta":-0.05137721518987342,"vega":0.05012025316455696,"rho":-0.030811134623130676,"breakevenPct":3.6054976698464434},{"delta":0.7,"premium":7.573714839961201,"strike":55.363724539282245,"iv":0.6549708050436469,"gamma":0.03825615906886519,"theta":-0.0496435499515034,"vega":0.04801619786614937,"rho":-0.03359929279192202,"breakevenPct":2.8460872142284015},{"delta":0.75,"premium":9.731813773035888,"strike":57.78855480116392,"iv":0.7021095053346266,"gamma":0.032630552861299705,"theta":-0.04726721629485936,"vega":0.04345751697381183,"rho":-0.03723435472585512,"breakevenPct":2.3038401542426676},{"delta":0.8,"premium":12.674561403508784,"strike":60.96491228070177,"iv":0.7824228070175444,"gamma":0.026110526315789452,"theta":-0.04664385964912283,"vega":0.038778947368421045,"rho":-0.04148748761525818,"breakevenPct":1.8289268607583204},{"delta":0.85,"premium":18.716713286713283,"strike":67.20979020979021,"iv":0.9282907692307693,"gamma":0.017869230769230773,"theta":-0.044746993006993016,"vega":0.03195944055944057,"rho":-0.04819120916819738,"breakevenPct":1.4167982860806592}]},"raw":{"call":[{"delta":0.2,"premium":1.2037071666791,"strike":62.851713332836,"iv":0.8780189616879971,"gamma":0.023251175887397904,"theta":-0.05946665142836045,"vega":0.0386593165010747,"rho":0.0066985407349366526,"breakevenPct":30.220411668052655},{"delta":0.25,"premium":0.9493307086614173,"strike":54.65748031496063,"iv":0.48144370078740156,"gamma":0.04676181102362204,"theta":-0.037132992125984254,"vega":0.043283700787401576,"rho":0.008719251334569765,"breakevenPct":13.044950241150744},{"delta":0.3,"premium":1.234763779527559,"strike":53.673228346456696,"iv":0.4789830708661417,"gamma":0.04981299212598425,"theta":-0.03923929133858268,"vega":0.045823070866141735,"rho":0.010429950558334625,"breakevenPct":11.624297877585393},{"delta":0.35,"premium":1.5201968503937004,"strike":52.688976377952756,"iv":0.4765224409448819,"gamma":0.05286417322834645,"theta":-0.0413455905511811,"vega":0.04836244094488189,"rho":0.012140649782099486,"breakevenPct":10.203645514020042},{"delta":0.4,"premium":1.8056299212598423,"strike":51.704724409448815,"iv":0.47406181102362205,"gamma":0.05591535433070866,"theta":-0.04345188976377953,"vega":0.050901811023622054,"rho":0.013851349005864346,"breakevenPct":8.78299315045469},{"delta":0.45,"premium":2.091062992125984,"strike":50.72047244094488,"iv":0.4716011811023622,"gamma":0.058966535433070864,"theta":-0.04555818897637796,"vega":0.053441181102362206,"rho":0.015562048229629206,"breakevenPct":7.362340786889339},{"delta":0.5,"premium":2.4192170818505336,"strike":49.78324166936267,"iv":0.46793154318990615,"gamma":0.06062342284050469,"theta":-0.046471400841151735,"vega":0.05460637334196053,"rho":0.017247070072327193,"breakevenPct":6.124128382218335},{"delta":0.55,"premium":2.8640569395017796,"strike":48.974441928178585,"iv":0.4609596894208994,"gamma":0.05847201552895503,"theta":-0.04412588159171789,"vega":0.05201821417017147,"rho":0.018861958172708193,"breakevenPct":5.384222133930395},{"delta":0.6,"premium":3.3088967971530248,"strike":48.1656421869945,"iv":0.4539878356518926,"gamma":0.056320608217405366,"theta":-0.04178036234228405,"vega":0.049430054998382406,"rho":0.020476846273089187,"breakevenPct":4.644315885642457},{"delta":0.65,"premium":3.7537366548042708,"strike":47.356842445810415,"iv":0.4470159818828858,"gamma":0.054169200905855704,"theta":-0.03943484309285021,"vega":0.04684189582659334,"rho":0.022091734373470187,"breakevenPct":3.904409637354517},{"delta":0.7,"premium":4.198576512455515,"strike":46.54804270462633,"iv":0.440044128113879,"gamma":0.05201779359430605,"theta":-0.03708932384341637,"vega":0.04425373665480427,"rho":0.02370662247385118,"breakevenPct":3.164503389066579},{"delta":0.75,"premium":4.6434163701067614,"strike":45.73924296344225,"iv":0.4330722743448722,"gamma":0.049866386282756386,"theta":-0.034743804593982526,"vega":0.041665577483015206,"rho":0.02532151057423218,"breakevenPct":2.424597140778639}],"put":[{"delta":0.1,"premium":0.4234833961092543,"strike":40.285196447701495,"iv":0.5946132122203933,"gamma":0.02104247047249724,"theta":-0.023794894436360955,"vega":0.023877747526370466,"rho":-0.004384288436680395,"breakevenPct":18.963787250269885},{"delta":0.15,"premium":0.6906555974061694,"strike":41.856797631800994,"iv":0.5787754748135956,"gamma":0.027994980314998155,"theta":-0.029229929624240633,"vega":0.030618498350913643,"rho":-0.006580871275706808,"breakevenPct":16.31196984266146},{"delta":0.2,"premium":0.9578277987030849,"strike":43.4283988159005,"iv":0.5629377374067978,"gamma":0.03494749015749908,"theta":-0.03466496481212032,"vega":0.03735924917545683,"rho":-0.008777454114733223,"breakevenPct":13.660152435053028},{"delta":0.25,"premium":1.225,"strike":45,"iv":0.5471,"gamma":0.0419,"theta":-0.0401,"vega":0.0441,"rho":-0.010974036953759638,"breakevenPct":11.008335027444602},{"delta":0.3,"premium":1.7505102040816327,"strike":46.02040816326531,"iv":0.5625285714285715,"gamma":0.042777551020408165,"theta":-0.04342653061224489,"vega":0.04638571428571429,"rho":-0.013353039713661467,"breakevenPct":10.002240375719303},{"delta":0.35,"premium":2.276020408163265,"strike":47.04081632653061,"iv":0.5779571428571428,"gamma":0.043655102040816324,"theta":-0.04675306122448979,"vega":0.048671428571428574,"rho":-0.015732042473563294,"breakevenPct":8.996145723994005},{"delta":0.4,"premium":2.801530612244898,"strike":48.06122448979592,"iv":0.5933857142857143,"gamma":0.04453265306122449,"theta":-0.050079591836734695,"vega":0.05095714285714286,"rho":-0.018111045233465125,"breakevenPct":7.990051072268706},{"delta":0.45,"premium":3.3270408163265306,"strike":49.08163265306123,"iv":0.6088142857142858,"gamma":0.045410204081632655,"theta":-0.05340612244897959,"vega":0.05324285714285715,"rho":-0.020490047993366952,"breakevenPct":6.983956420543407},{"delta":0.5,"premium":3.8873417721518986,"strike":50.12658227848101,"iv":0.6233379746835443,"gamma":0.04602025316455696,"theta":-0.0562379746835443,"vega":0.055132911392405066,"rho":-0.022895020933596407,"breakevenPct":5.998697893211793},{"delta":0.55,"premium":4.760759493670887,"strike":51.39240506329114,"iv":0.6297177215189874,"gamma":0.04422278481012658,"theta":-0.05461772151898734,"vega":0.0534620253164557,"rho":-0.025533725496774497,"breakevenPct":5.200964485423343},{"delta":0.6,"premium":5.634177215189872,"strike":52.65822784810126,"iv":0.6360974683544304,"gamma":0.04242531645569621,"theta":-0.05299746835443038,"vega":0.05179113924050633,"rho":-0.028172430059952583,"breakevenPct":4.403231077634894},{"delta":0.65,"premium":6.507594936708861,"strike":53.924050632911396,"iv":0.6424772151898734,"gamma":0.04062784810126582,"theta":-0.05137721518987342,"vega":0.05012025316455696,"rho":-0.030811134623130676,"breakevenPct":3.6054976698464434},{"delta":0.7,"premium":7.573714839961201,"strike":55.363724539282245,"iv":0.6549708050436469,"gamma":0.03825615906886519,"theta":-0.0496435499515034,"vega":0.04801619786614937,"rho":-0.03359929279192202,"breakevenPct":2.8460872142284015},{"delta":0.75,"premium":9.731813773035888,"strike":57.78855480116392,"iv":0.7021095053346266,"gamma":0.032630552861299705,"theta":-0.04726721629485936,"vega":0.04345751697381183,"rho":-0.03723435472585512,"breakevenPct":2.3038401542426676},{"delta":0.8,"premium":12.674561403508784,"strike":60.96491228070177,"iv":0.7824228070175444,"gamma":0.026110526315789452,"theta":-0.04664385964912283,"vega":0.038778947368421045,"rho":-0.04148748761525818,"breakevenPct":1.8289268607583204},{"delta":0.85,"premium":18.716713286713283,"strike":67.20979020979021,"iv":0.9282907692307693,"gamma":0.017869230769230773,"theta":-0.044746993006993016,"vega":0.03195944055944057,"rho":-0.04819120916819738,"breakevenPct":1.4167982860806592}]}},"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"}}