{"symbol":"SLG","url":"https://intraalpha.com/companies/SLG","capturedAt":"2026-10-22T23:45:08.056Z","state":"ready","quote":{"symbol":"SLG","last_price":49.19,"prev_close":46.68,"regular_close":49.19,"change":2.51,"change_pct":5.377,"regular_change":2.51,"regular_change_pct":5.377,"extended_change":0,"extended_change_pct":0,"bid":49,"ask":51.54,"bid_size":100,"ask_size":100,"volume":1927302,"vwap":48.018493,"open":46.04,"high":49.71,"low":45.45,"close":49.19,"trade_count":23941,"last_trade_at":"2026-10-22T23:00:00.00161667Z","last_quote_at":"2026-10-22T20:15:02.988869808Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:04.349732081-04:00","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":"SLG","fetched_at":"2026-10-22T23:45:07.446184+00:00","name":"SL Green Realty Corp","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - OFFICE","country":"USA","description":"SL Green Realty Corp. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3581673000,"ebitda":355669000,"pe_ratio":null,"peg_ratio":1.3,"book_value":45.1,"dividend_per_share":3.318,"dividend_yield":0.0706,"eps":-2.71,"revenue_ttm":997995000,"gross_profit_ttm":446684000,"profit_margin":-0.167,"operating_margin_ttm":0.188,"return_on_assets_ttm":0.0045,"return_on_equity_ttm":-0.0357,"quarterly_earnings_growth":-0.982,"quarterly_revenue_growth":0.273,"analyst_target_price":56.32,"analyst_number":2,"beta":1.658,"fifty_two_week_high":59.33,"fifty_two_week_low":33.35,"fifty_day_ma":52.32,"two_hundred_day_ma":46.74,"shares_outstanding":70850000,"forward_pe":67.11,"price_to_sales":3.589,"price_to_book":1.108,"ev_to_revenue":8.98,"ev_to_ebitda":23.43},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:07.446184+00:00"},"optionObservedAt":"2026-10-22T19:55:03.187Z","bars":[{"c":46.43,"h":46.43,"l":46.43,"n":3,"o":46.43,"t":"2026-10-15T12:40:00Z","v":247,"vw":46.43},{"c":47.103,"h":47.103,"l":46.53,"n":102,"o":46.75,"t":"2026-10-15T13:30:00Z","v":15081,"vw":46.811302},{"c":46.98,"h":47.05,"l":46.82,"n":106,"o":46.95,"t":"2026-10-15T13:35:00Z","v":6890,"vw":46.961421},{"c":46.82,"h":47.03,"l":46.82,"n":86,"o":46.945,"t":"2026-10-15T13:40:00Z","v":6327,"vw":46.934976},{"c":46.78,"h":46.93,"l":46.75,"n":31,"o":46.75,"t":"2026-10-15T13:45:00Z","v":1324,"vw":46.873869},{"c":46.82,"h":46.86,"l":46.73,"n":73,"o":46.84,"t":"2026-10-15T13:50:00Z","v":4887,"vw":46.79048},{"c":46.7,"h":47.0199,"l":46.69,"n":90,"o":46.8,"t":"2026-10-15T13:55:00Z","v":10918,"vw":46.846372},{"c":46.665,"h":46.665,"l":46.635,"n":35,"o":46.635,"t":"2026-10-15T14:00:00Z","v":1135,"vw":46.647289},{"c":46.955,"h":46.955,"l":46.63,"n":200,"o":46.65,"t":"2026-10-15T14:05:00Z","v":10325,"vw":46.817643},{"c":46.915,"h":46.99,"l":46.85,"n":93,"o":46.99,"t":"2026-10-15T14:10:00Z","v":2683,"vw":46.926598},{"c":46.745,"h":46.92,"l":46.69,"n":158,"o":46.895,"t":"2026-10-15T14:15:00Z","v":4562,"vw":46.826367},{"c":46.49,"h":46.7733,"l":46.49,"n":106,"o":46.7733,"t":"2026-10-15T14:20:00Z","v":3048,"vw":46.62401},{"c":46.86,"h":46.93,"l":46.5,"n":328,"o":46.5,"t":"2026-10-15T14:25:00Z","v":21130,"vw":46.664153},{"c":46.915,"h":46.945,"l":46.79,"n":182,"o":46.79,"t":"2026-10-15T14:30:00Z","v":7835,"vw":46.883785},{"c":47.135,"h":47.21,"l":46.85,"n":206,"o":46.85,"t":"2026-10-15T14:35:00Z","v":20373,"vw":46.923431},{"c":47.195,"h":47.25,"l":47.0405,"n":222,"o":47.135,"t":"2026-10-15T14:40:00Z","v":7407,"vw":47.181007},{"c":47.09,"h":47.125,"l":46.96,"n":106,"o":47.125,"t":"2026-10-15T14:45:00Z","v":2974,"vw":47.052778},{"c":47.0326,"h":47.27,"l":47.0326,"n":164,"o":47.08,"t":"2026-10-15T14:50:00Z","v":12286,"vw":47.140384},{"c":47.115,"h":47.18,"l":47.08,"n":140,"o":47.18,"t":"2026-10-15T14:55:00Z","v":4307,"vw":47.126722},{"c":47.24,"h":47.25,"l":47.205,"n":95,"o":47.23,"t":"2026-10-15T15:00:00Z","v":3183,"vw":47.236539},{"c":47.175,"h":47.26,"l":47.17,"n":32,"o":47.26,"t":"2026-10-15T15:05:00Z","v":866,"vw":47.198529},{"c":47.105,"h":47.2886,"l":47.02,"n":61,"o":47.165,"t":"2026-10-15T15:10:00Z","v":2041,"vw":47.152133},{"c":47.12,"h":47.12,"l":47.01,"n":113,"o":47.095,"t":"2026-10-15T15:15:00Z","v":4312,"vw":47.072286},{"c":47.035,"h":47.12,"l":46.95,"n":186,"o":47.065,"t":"2026-10-15T15:20:00Z","v":5350,"vw":47.02055},{"c":47.01,"h":47.05,"l":47.01,"n":92,"o":47.045,"t":"2026-10-15T15:25:00Z","v":2098,"vw":47.040276},{"c":47.11,"h":47.11,"l":47.04,"n":92,"o":47.04,"t":"2026-10-15T15:30:00Z","v":2745,"vw":47.081111},{"c":47.035,"h":47.15,"l":47.0325,"n":138,"o":47.11,"t":"2026-10-15T15:35:00Z","v":5424,"vw":47.060547},{"c":47.155,"h":47.2,"l":47.09,"n":155,"o":47.09,"t":"2026-10-15T15:40:00Z","v":6176,"vw":47.134848},{"c":47.12,"h":47.185,"l":47.08,"n":179,"o":47.17,"t":"2026-10-15T15:45:00Z","v":14134,"vw":47.121756},{"c":47.13,"h":47.13,"l":47.03,"n":168,"o":47.0701,"t":"2026-10-15T15:50:00Z","v":7379,"vw":47.071283},{"c":47.05,"h":47.125,"l":46.97,"n":216,"o":47.125,"t":"2026-10-15T15:55:00Z","v":12175,"vw":47.033329},{"c":47.07,"h":47.07,"l":46.97,"n":228,"o":47.05,"t":"2026-10-15T16:00:00Z","v":7087,"vw":47.008102},{"c":47.2,"h":47.23,"l":47.1051,"n":170,"o":47.13,"t":"2026-10-15T16:05:00Z","v":6369,"vw":47.151877},{"c":47.36,"h":47.41,"l":47.185,"n":266,"o":47.185,"t":"2026-10-15T16:10:00Z","v":38706,"vw":47.340784},{"c":47.33,"h":47.36,"l":47.2,"n":190,"o":47.36,"t":"2026-10-15T16:15:00Z","v":7087,"vw":47.297007},{"c":47.29,"h":47.3,"l":47.29,"n":43,"o":47.3,"t":"2026-10-15T16:20:00Z","v":1638,"vw":47.297077},{"c":47.355,"h":47.36,"l":47.315,"n":138,"o":47.33,"t":"2026-10-15T16:25:00Z","v":5121,"vw":47.341395},{"c":47.45,"h":47.47,"l":47.39,"n":121,"o":47.39,"t":"2026-10-15T16:30:00Z","v":5495,"vw":47.437908},{"c":47.575,"h":47.575,"l":47.44,"n":148,"o":47.45,"t":"2026-10-15T16:35:00Z","v":6670,"vw":47.511411},{"c":47.71,"h":47.71,"l":47.46,"n":173,"o":47.54,"t":"2026-10-15T16:40:00Z","v":8952,"vw":47.528076},{"c":47.7,"h":47.75,"l":47.665,"n":208,"o":47.695,"t":"2026-10-15T16:45:00Z","v":9907,"vw":47.701261},{"c":47.63,"h":47.69,"l":47.59,"n":161,"o":47.69,"t":"2026-10-15T16:50:00Z","v":5202,"vw":47.636852},{"c":47.62,"h":47.73,"l":47.61,"n":149,"o":47.68,"t":"2026-10-15T16:55:00Z","v":6595,"vw":47.680366},{"c":47.73,"h":47.73,"l":47.63,"n":182,"o":47.675,"t":"2026-10-15T17:00:00Z","v":6380,"vw":47.677414},{"c":47.735,"h":47.79,"l":47.62,"n":329,"o":47.7,"t":"2026-10-15T17:05:00Z","v":25213,"vw":47.678225},{"c":47.675,"h":47.765,"l":47.66,"n":236,"o":47.755,"t":"2026-10-15T17:10:00Z","v":14344,"vw":47.714007},{"c":47.66,"h":47.7,"l":47.63,"n":138,"o":47.68,"t":"2026-10-15T17:15:00Z","v":7088,"vw":47.655254},{"c":47.69,"h":47.74,"l":47.67,"n":179,"o":47.675,"t":"2026-10-15T17:20:00Z","v":10705,"vw":47.700729},{"c":47.75,"h":47.8,"l":47.695,"n":186,"o":47.695,"t":"2026-10-15T17:25:00Z","v":11341,"vw":47.745001},{"c":47.76,"h":47.7725,"l":47.71,"n":103,"o":47.76,"t":"2026-10-15T17:30:00Z","v":4715,"vw":47.732431},{"c":47.74,"h":47.775,"l":47.74,"n":63,"o":47.77,"t":"2026-10-15T17:35:00Z","v":1416,"vw":47.7525},{"c":47.7,"h":47.835,"l":47.7,"n":336,"o":47.77,"t":"2026-10-15T17:40:00Z","v":21170,"vw":47.779304},{"c":47.59,"h":47.63,"l":47.59,"n":105,"o":47.63,"t":"2026-10-15T17:45:00Z","v":2733,"vw":47.625},{"c":47.48,"h":47.54,"l":47.48,"n":55,"o":47.54,"t":"2026-10-15T17:50:00Z","v":1175,"vw":47.51},{"c":47.54,"h":47.54,"l":47.39,"n":257,"o":47.43,"t":"2026-10-15T17:55:00Z","v":18556,"vw":47.433998},{"c":47.645,"h":47.65,"l":47.53,"n":166,"o":47.55,"t":"2026-10-15T18:00:00Z","v":7820,"vw":47.586528},{"c":47.54,"h":47.61,"l":47.54,"n":150,"o":47.6,"t":"2026-10-15T18:05:00Z","v":10241,"vw":47.560796},{"c":47.42,"h":47.55,"l":47.39,"n":187,"o":47.55,"t":"2026-10-15T18:10:00Z","v":14774,"vw":47.479621},{"c":47.46,"h":47.59,"l":47.45,"n":192,"o":47.45,"t":"2026-10-15T18:15:00Z","v":7880,"vw":47.5046},{"c":47.435,"h":47.505,"l":47.435,"n":121,"o":47.49,"t":"2026-10-15T18:20:00Z","v":6304,"vw":47.486634},{"c":47.53,"h":47.53,"l":47.445,"n":108,"o":47.445,"t":"2026-10-15T18:25:00Z","v":4942,"vw":47.509296},{"c":47.325,"h":47.58,"l":47.325,"n":214,"o":47.58,"t":"2026-10-15T18:30:00Z","v":11554,"vw":47.511944},{"c":47.195,"h":47.3,"l":47.195,"n":256,"o":47.295,"t":"2026-10-15T18:35:00Z","v":25778,"vw":47.227613},{"c":47.185,"h":47.19,"l":47.16,"n":118,"o":47.165,"t":"2026-10-15T18:40:00Z","v":6046,"vw":47.1793},{"c":47.15,"h":47.21,"l":47.15,"n":207,"o":47.17,"t":"2026-10-15T18:45:00Z","v":7855,"vw":47.174349},{"c":47.03,"h":47.155,"l":47,"n":250,"o":47.155,"t":"2026-10-15T18:50:00Z","v":13470,"vw":47.05687},{"c":47.025,"h":47.025,"l":46.985,"n":141,"o":47.025,"t":"2026-10-15T18:55:00Z","v":4000,"vw":47.020575},{"c":47.06,"h":47.16,"l":47.035,"n":274,"o":47.035,"t":"2026-10-15T19:00:00Z","v":10775,"vw":47.091881},{"c":47.18,"h":47.18,"l":47.06,"n":155,"o":47.06,"t":"2026-10-15T19:05:00Z","v":5050,"vw":47.108429},{"c":47.16,"h":47.17,"l":47.01,"n":398,"o":47.145,"t":"2026-10-15T19:10:00Z","v":33567,"vw":47.092626},{"c":47.18,"h":47.1938,"l":47.15,"n":185,"o":47.16,"t":"2026-10-15T19:15:00Z","v":4987,"vw":47.174468},{"c":47.11,"h":47.22,"l":47.11,"n":446,"o":47.19,"t":"2026-10-15T19:20:00Z","v":38421,"vw":47.157872},{"c":46.945,"h":47.125,"l":46.945,"n":316,"o":47.125,"t":"2026-10-15T19:25:00Z","v":11088,"vw":47.071621},{"c":47.075,"h":47.075,"l":46.95,"n":314,"o":46.95,"t":"2026-10-15T19:30:00Z","v":12678,"vw":47.029853},{"c":47.28,"h":47.28,"l":47.075,"n":294,"o":47.075,"t":"2026-10-15T19:35:00Z","v":13846,"vw":47.173034},{"c":47.3,"h":47.31,"l":47.2,"n":421,"o":47.31,"t":"2026-10-15T19:40:00Z","v":16539,"vw":47.244685},{"c":47.275,"h":47.48,"l":47.275,"n":1297,"o":47.28,"t":"2026-10-15T19:45:00Z","v":104663,"vw":47.42663},{"c":47.49,"h":47.55,"l":47.3,"n":652,"o":47.32,"t":"2026-10-15T19:50:00Z","v":36104,"vw":47.466147},{"c":47.1,"h":47.47,"l":47.09,"n":1970,"o":47.435,"t":"2026-10-15T19:55:00Z","v":128460,"vw":47.221589},{"c":47.09,"h":47.12,"l":47.09,"n":40,"o":47.12,"t":"2026-10-15T20:00:00Z","v":272558,"vw":47.091369},{"c":47.09,"h":47.25,"l":46.76,"n":44,"o":47.03,"t":"2026-10-16T13:30:00Z","v":12493,"vw":47.03103},{"c":47.33,"h":47.555,"l":47.115,"n":68,"o":47.115,"t":"2026-10-16T13:35:00Z","v":2877,"vw":47.409404},{"c":47.4975,"h":47.5564,"l":47.36,"n":13,"o":47.36,"t":"2026-10-16T13:40:00Z","v":664,"vw":47.472733},{"c":47.87,"h":47.87,"l":47.495,"n":91,"o":47.495,"t":"2026-10-16T13:45:00Z","v":3652,"vw":47.715491},{"c":47.8,"h":48.015,"l":47.775,"n":37,"o":47.97,"t":"2026-10-16T13:50:00Z","v":1445,"vw":47.846859},{"c":47.765,"h":47.8,"l":47.765,"n":21,"o":47.8,"t":"2026-10-16T13:55:00Z","v":4279,"vw":47.798224},{"c":47.89,"h":47.94,"l":47.77,"n":68,"o":47.77,"t":"2026-10-16T14:00:00Z","v":3033,"vw":47.818101},{"c":47.715,"h":47.89,"l":47.67,"n":323,"o":47.77,"t":"2026-10-16T14:05:00Z","v":41794,"vw":47.742253},{"c":47.685,"h":47.73,"l":47.685,"n":83,"o":47.71,"t":"2026-10-16T14:10:00Z","v":10671,"vw":47.697644},{"c":47.875,"h":47.89,"l":47.63,"n":151,"o":47.63,"t":"2026-10-16T14:15:00Z","v":7872,"vw":47.850164},{"c":48.005,"h":48.12,"l":47.875,"n":521,"o":47.95,"t":"2026-10-16T14:20:00Z","v":53183,"vw":47.990551},{"c":47.77,"h":47.92,"l":47.67,"n":203,"o":47.92,"t":"2026-10-16T14:25:00Z","v":10695,"vw":47.777209},{"c":47.73,"h":47.77,"l":47.73,"n":31,"o":47.76,"t":"2026-10-16T14:30:00Z","v":2441,"vw":47.758539},{"c":47.525,"h":47.67,"l":47.5,"n":106,"o":47.67,"t":"2026-10-16T14:35:00Z","v":3500,"vw":47.60574},{"c":47.32,"h":47.52,"l":47.305,"n":45,"o":47.52,"t":"2026-10-16T14:40:00Z","v":2182,"vw":47.421818},{"c":47.345,"h":47.43,"l":47.31,"n":51,"o":47.315,"t":"2026-10-16T14:45:00Z","v":2153,"vw":47.352707},{"c":47.1901,"h":47.44,"l":47.1901,"n":106,"o":47.44,"t":"2026-10-16T14:50:00Z","v":4221,"vw":47.331574},{"c":47.3,"h":47.32,"l":47.3,"n":32,"o":47.3,"t":"2026-10-16T14:55:00Z","v":1593,"vw":47.306364},{"c":47.495,"h":47.51,"l":47.29,"n":90,"o":47.3,"t":"2026-10-16T15:00:00Z","v":4237,"vw":47.358461},{"c":47.52,"h":47.59,"l":47.515,"n":66,"o":47.515,"t":"2026-10-16T15:05:00Z","v":2686,"vw":47.562923},{"c":47.66,"h":47.67,"l":47.555,"n":116,"o":47.555,"t":"2026-10-16T15:10:00Z","v":3817,"vw":47.636594},{"c":47.655,"h":47.715,"l":47.6,"n":78,"o":47.66,"t":"2026-10-16T15:15:00Z","v":5965,"vw":47.69088},{"c":47.655,"h":47.7399,"l":47.58,"n":108,"o":47.66,"t":"2026-10-16T15:20:00Z","v":11218,"vw":47.679208},{"c":47.505,"h":47.655,"l":47.5025,"n":87,"o":47.64,"t":"2026-10-16T15:25:00Z","v":3929,"vw":47.604584},{"c":47.575,"h":47.595,"l":47.48,"n":80,"o":47.48,"t":"2026-10-16T15:30:00Z","v":3995,"vw":47.544167},{"c":47.53,"h":47.63,"l":47.53,"n":85,"o":47.59,"t":"2026-10-16T15:35:00Z","v":3315,"vw":47.595021},{"c":47.155,"h":47.4801,"l":47.14,"n":181,"o":47.4801,"t":"2026-10-16T15:40:00Z","v":16384,"vw":47.392504},{"c":47.05,"h":47.145,"l":47.025,"n":90,"o":47.145,"t":"2026-10-16T15:45:00Z","v":2274,"vw":47.067857},{"c":47.01,"h":47.02,"l":47.01,"n":39,"o":47.02,"t":"2026-10-16T15:50:00Z","v":1053,"vw":47.015},{"c":46.93,"h":47.0799,"l":46.93,"n":180,"o":46.96,"t":"2026-10-16T15:55:00Z","v":11531,"vw":46.996741},{"c":46.9701,"h":47.035,"l":46.95,"n":124,"o":46.96,"t":"2026-10-16T16:00:00Z","v":6651,"vw":46.984579},{"c":47.155,"h":47.16,"l":46.99,"n":255,"o":47.09,"t":"2026-10-16T16:05:00Z","v":16632,"vw":47.075017},{"c":47.13,"h":47.21,"l":47.11,"n":130,"o":47.16,"t":"2026-10-16T16:10:00Z","v":5261,"vw":47.161468},{"c":47.12,"h":47.2,"l":47.12,"n":43,"o":47.17,"t":"2026-10-16T16:15:00Z","v":1413,"vw":47.175555},{"c":47.24,"h":47.24,"l":47.13,"n":127,"o":47.17,"t":"2026-10-16T16:20:00Z","v":4042,"vw":47.204074},{"c":47.19,"h":47.2128,"l":47.145,"n":93,"o":47.17,"t":"2026-10-16T16:25:00Z","v":3134,"vw":47.179401},{"c":47.145,"h":47.155,"l":47.12,"n":47,"o":47.15,"t":"2026-10-16T16:30:00Z","v":1725,"vw":47.145714},{"c":46.93,"h":47.2,"l":46.93,"n":166,"o":47.2,"t":"2026-10-16T16:35:00Z","v":7934,"vw":47.060206},{"c":46.96,"h":47.04,"l":46.96,"n":81,"o":46.96,"t":"2026-10-16T16:40:00Z","v":3404,"vw":47.003855},{"c":46.86,"h":46.99,"l":46.86,"n":117,"o":46.915,"t":"2026-10-16T16:45:00Z","v":3828,"vw":46.895152},{"c":46.935,"h":46.935,"l":46.85,"n":44,"o":46.85,"t":"2026-10-16T16:50:00Z","v":1652,"vw":46.897474},{"c":46.875,"h":46.975,"l":46.875,"n":91,"o":46.952,"t":"2026-10-16T16:55:00Z","v":3226,"vw":46.933777},{"c":46.76,"h":46.88,"l":46.76,"n":53,"o":46.8797,"t":"2026-10-16T17:00:00Z","v":1297,"vw":46.811386},{"c":46.855,"h":46.86,"l":46.8,"n":123,"o":46.81,"t":"2026-10-16T17:05:00Z","v":4085,"vw":46.818461},{"c":46.8,"h":46.845,"l":46.8,"n":46,"o":46.845,"t":"2026-10-16T17:10:00Z","v":1525,"vw":46.83},{"c":46.71,"h":46.79,"l":46.71,"n":77,"o":46.79,"t":"2026-10-16T17:15:00Z","v":2923,"vw":46.721151},{"c":46.68,"h":46.77,"l":46.68,"n":68,"o":46.72,"t":"2026-10-16T17:20:00Z","v":2855,"vw":46.74},{"c":46.73,"h":46.79,"l":46.7,"n":70,"o":46.79,"t":"2026-10-16T17:25:00Z","v":1862,"vw":46.742143},{"c":46.82,"h":46.825,"l":46.73,"n":88,"o":46.73,"t":"2026-10-16T17:30:00Z","v":2747,"vw":46.790893},{"c":46.74,"h":46.82,"l":46.73,"n":117,"o":46.815,"t":"2026-10-16T17:35:00Z","v":2438,"vw":46.773777},{"c":46.88,"h":46.88,"l":46.715,"n":145,"o":46.74,"t":"2026-10-16T17:40:00Z","v":6073,"vw":46.82712},{"c":46.855,"h":46.92,"l":46.83,"n":51,"o":46.89,"t":"2026-10-16T17:45:00Z","v":2174,"vw":46.867755},{"c":46.715,"h":46.86,"l":46.715,"n":140,"o":46.85,"t":"2026-10-16T17:50:00Z","v":4309,"vw":46.797046},{"c":46.695,"h":46.865,"l":46.65,"n":195,"o":46.65,"t":"2026-10-16T18:00:00Z","v":7490,"vw":46.761743},{"c":46.73,"h":46.73,"l":46.685,"n":52,"o":46.695,"t":"2026-10-16T18:05:00Z","v":2124,"vw":46.710564},{"c":46.865,"h":46.87,"l":46.71,"n":145,"o":46.73,"t":"2026-10-16T18:10:00Z","v":5092,"vw":46.763166},{"c":46.765,"h":46.875,"l":46.765,"n":83,"o":46.7697,"t":"2026-10-16T18:15:00Z","v":4998,"vw":46.84052},{"c":46.85,"h":46.85,"l":46.735,"n":83,"o":46.735,"t":"2026-10-16T18:20:00Z","v":3820,"vw":46.787609},{"c":46.78,"h":46.83,"l":46.74,"n":128,"o":46.83,"t":"2026-10-16T18:25:00Z","v":5290,"vw":46.773526},{"c":46.64,"h":46.795,"l":46.63,"n":194,"o":46.795,"t":"2026-10-16T18:30:00Z","v":18074,"vw":46.722072},{"c":46.625,"h":46.625,"l":46.625,"n":30,"o":46.625,"t":"2026-10-16T18:35:00Z","v":604,"vw":46.625},{"c":46.71,"h":46.74,"l":46.66,"n":181,"o":46.68,"t":"2026-10-16T18:40:00Z","v":5483,"vw":46.690549},{"c":46.6358,"h":46.73,"l":46.6358,"n":83,"o":46.73,"t":"2026-10-16T18:45:00Z","v":2626,"vw":46.685914},{"c":46.575,"h":46.6599,"l":46.505,"n":184,"o":46.6,"t":"2026-10-16T18:50:00Z","v":10512,"vw":46.571225},{"c":46.59,"h":46.6,"l":46.54,"n":140,"o":46.58,"t":"2026-10-16T18:55:00Z","v":6062,"vw":46.576488},{"c":46.59,"h":46.73,"l":46.59,"n":145,"o":46.63,"t":"2026-10-16T19:00:00Z","v":5715,"vw":46.658517},{"c":46.625,"h":46.66,"l":46.6,"n":154,"o":46.64,"t":"2026-10-16T19:05:00Z","v":6113,"vw":46.646131},{"c":46.725,"h":46.73,"l":46.63,"n":200,"o":46.635,"t":"2026-10-16T19:10:00Z","v":9881,"vw":46.686085},{"c":46.69,"h":46.76,"l":46.665,"n":179,"o":46.725,"t":"2026-10-16T19:15:00Z","v":5339,"vw":46.704932},{"c":46.86,"h":46.86,"l":46.71,"n":323,"o":46.71,"t":"2026-10-16T19:20:00Z","v":11339,"vw":46.793677},{"c":46.78,"h":46.79,"l":46.74,"n":149,"o":46.79,"t":"2026-10-16T19:25:00Z","v":5007,"vw":46.774747},{"c":46.84,"h":46.915,"l":46.77,"n":269,"o":46.77,"t":"2026-10-16T19:30:00Z","v":10716,"vw":46.840881},{"c":46.955,"h":46.9773,"l":46.8,"n":287,"o":46.85,"t":"2026-10-16T19:35:00Z","v":13048,"vw":46.876577},{"c":47.02,"h":47.0999,"l":46.93,"n":380,"o":46.9799,"t":"2026-10-16T19:40:00Z","v":21609,"vw":46.980883},{"c":47.0038,"h":47.04,"l":46.89,"n":605,"o":46.99,"t":"2026-10-16T19:45:00Z","v":48663,"vw":46.969252},{"c":47.0599,"h":47.13,"l":46.91,"n":986,"o":47.01,"t":"2026-10-16T19:50:00Z","v":77615,"vw":46.993531},{"c":47,"h":47.13,"l":47,"n":1824,"o":47.04,"t":"2026-10-16T19:55:00Z","v":121657,"vw":47.044623},{"c":47,"h":47,"l":47,"n":24,"o":47,"t":"2026-10-16T20:00:00Z","v":153937,"vw":47},{"c":47.04,"h":47.07,"l":46.75,"n":93,"o":47.05,"t":"2026-10-19T13:30:00Z","v":12696,"vw":47.040286},{"c":46.755,"h":46.875,"l":46.46,"n":55,"o":46.875,"t":"2026-10-19T13:35:00Z","v":1622,"vw":46.750806},{"c":46.74,"h":46.755,"l":46.74,"n":22,"o":46.755,"t":"2026-10-19T13:40:00Z","v":515,"vw":46.74875},{"c":46.38,"h":46.46,"l":46.38,"n":37,"o":46.46,"t":"2026-10-19T13:45:00Z","v":3445,"vw":46.41063},{"c":46.37,"h":46.37,"l":46.37,"n":25,"o":46.37,"t":"2026-10-19T13:50:00Z","v":906,"vw":46.37},{"c":46.75,"h":46.75,"l":46.21,"n":111,"o":46.21,"t":"2026-10-19T13:55:00Z","v":12864,"vw":46.58297},{"c":46.735,"h":46.8,"l":46.6,"n":172,"o":46.6,"t":"2026-10-19T14:00:00Z","v":12227,"vw":46.659705},{"c":46.935,"h":46.935,"l":46.795,"n":128,"o":46.81,"t":"2026-10-19T14:05:00Z","v":4547,"vw":46.859693},{"c":46.89,"h":46.96,"l":46.89,"n":97,"o":46.935,"t":"2026-10-19T14:10:00Z","v":3851,"vw":46.906989},{"c":46.675,"h":46.93,"l":46.675,"n":142,"o":46.895,"t":"2026-10-19T14:15:00Z","v":7119,"vw":46.808733},{"c":46.58,"h":46.58,"l":46.505,"n":165,"o":46.58,"t":"2026-10-19T14:20:00Z","v":5155,"vw":46.561616},{"c":46.515,"h":46.565,"l":46.51,"n":79,"o":46.565,"t":"2026-10-19T14:25:00Z","v":2685,"vw":46.522364},{"c":46.39,"h":46.48,"l":46.38,"n":165,"o":46.48,"t":"2026-10-19T14:30:00Z","v":9159,"vw":46.400447},{"c":46.425,"h":46.43,"l":46.39,"n":126,"o":46.4,"t":"2026-10-19T14:35:00Z","v":7332,"vw":46.412686},{"c":46.29,"h":46.4,"l":46.2801,"n":126,"o":46.39,"t":"2026-10-19T14:40:00Z","v":11407,"vw":46.336017},{"c":46.195,"h":46.29,"l":46.195,"n":93,"o":46.29,"t":"2026-10-19T14:45:00Z","v":3264,"vw":46.244631},{"c":46.365,"h":46.39,"l":46.19,"n":234,"o":46.1975,"t":"2026-10-19T14:50:00Z","v":9711,"vw":46.251082},{"c":46.385,"h":46.385,"l":46.31,"n":80,"o":46.31,"t":"2026-10-19T14:55:00Z","v":1801,"vw":46.35375},{"c":46.505,"h":46.505,"l":46.46,"n":29,"o":46.46,"t":"2026-10-19T15:00:00Z","v":691,"vw":46.4825},{"c":46.465,"h":46.585,"l":46.41,"n":123,"o":46.585,"t":"2026-10-19T15:05:00Z","v":3302,"vw":46.484808},{"c":46.62,"h":46.67,"l":46.42,"n":158,"o":46.43,"t":"2026-10-19T15:10:00Z","v":5458,"vw":46.578249},{"c":46.43,"h":46.62,"l":46.425,"n":145,"o":46.61,"t":"2026-10-19T15:15:00Z","v":4811,"vw":46.545165},{"c":46.46,"h":46.53,"l":46.43,"n":107,"o":46.43,"t":"2026-10-19T15:20:00Z","v":2508,"vw":46.45875},{"c":46.32,"h":46.43,"l":46.275,"n":128,"o":46.43,"t":"2026-10-19T15:25:00Z","v":3864,"vw":46.3095},{"c":46.32,"h":46.335,"l":46.31,"n":54,"o":46.31,"t":"2026-10-19T15:30:00Z","v":1166,"vw":46.321667},{"c":46.385,"h":46.385,"l":46.335,"n":131,"o":46.335,"t":"2026-10-19T15:35:00Z","v":2430,"vw":46.370556},{"c":46.37,"h":46.385,"l":46.34,"n":76,"o":46.385,"t":"2026-10-19T15:40:00Z","v":1803,"vw":46.3575},{"c":46.365,"h":46.4088,"l":46.35,"n":183,"o":46.35,"t":"2026-10-19T15:45:00Z","v":7707,"vw":46.360702},{"c":46.34,"h":46.41,"l":46.28,"n":239,"o":46.31,"t":"2026-10-19T15:50:00Z","v":8920,"vw":46.305625},{"c":46.33,"h":46.365,"l":46.26,"n":178,"o":46.29,"t":"2026-10-19T15:55:00Z","v":3512,"vw":46.309479},{"c":46.22,"h":46.355,"l":46.145,"n":140,"o":46.355,"t":"2026-10-19T16:00:00Z","v":3957,"vw":46.219216},{"c":46.09,"h":46.2,"l":46.09,"n":61,"o":46.2,"t":"2026-10-19T16:05:00Z","v":1254,"vw":46.154236},{"c":46.125,"h":46.145,"l":46.125,"n":113,"o":46.125,"t":"2026-10-19T16:10:00Z","v":1420,"vw":46.132},{"c":46.135,"h":46.17,"l":46.07,"n":121,"o":46.07,"t":"2026-10-19T16:15:00Z","v":2394,"vw":46.129875},{"c":46.14,"h":46.14,"l":46.08,"n":51,"o":46.11,"t":"2026-10-19T16:20:00Z","v":1633,"vw":46.110862},{"c":46.095,"h":46.11,"l":46.05,"n":136,"o":46.11,"t":"2026-10-19T16:25:00Z","v":2517,"vw":46.09},{"c":46.125,"h":46.17,"l":46.095,"n":153,"o":46.14,"t":"2026-10-19T16:30:00Z","v":3760,"vw":46.131774},{"c":46.02,"h":46.09,"l":46.02,"n":112,"o":46.09,"t":"2026-10-19T16:35:00Z","v":9134,"vw":46.050134},{"c":45.965,"h":46.03,"l":45.955,"n":52,"o":46.03,"t":"2026-10-19T16:40:00Z","v":2111,"vw":45.972528},{"c":45.95,"h":45.975,"l":45.93,"n":114,"o":45.95,"t":"2026-10-19T16:45:00Z","v":2892,"vw":45.94371},{"c":45.94,"h":45.96,"l":45.75,"n":253,"o":45.905,"t":"2026-10-19T16:50:00Z","v":10584,"vw":45.855722},{"c":45.85,"h":45.92,"l":45.84,"n":120,"o":45.915,"t":"2026-10-19T16:55:00Z","v":5606,"vw":45.907548},{"c":45.735,"h":45.805,"l":45.7,"n":136,"o":45.8,"t":"2026-10-19T17:00:00Z","v":6019,"vw":45.716703},{"c":45.73,"h":45.77,"l":45.69,"n":267,"o":45.735,"t":"2026-10-19T17:05:00Z","v":13550,"vw":45.747217},{"c":45.68,"h":45.75,"l":45.68,"n":114,"o":45.69,"t":"2026-10-19T17:10:00Z","v":4313,"vw":45.698163},{"c":45.68,"h":45.71,"l":45.68,"n":90,"o":45.71,"t":"2026-10-19T17:15:00Z","v":1916,"vw":45.695698},{"c":45.6,"h":45.66,"l":45.56,"n":169,"o":45.66,"t":"2026-10-19T17:20:00Z","v":4291,"vw":45.604998},{"c":45.61,"h":45.61,"l":45.56,"n":124,"o":45.57,"t":"2026-10-19T17:25:00Z","v":3217,"vw":45.596923},{"c":45.605,"h":45.65,"l":45.535,"n":200,"o":45.62,"t":"2026-10-19T17:30:00Z","v":7626,"vw":45.602957},{"c":45.59,"h":45.62,"l":45.5,"n":165,"o":45.58,"t":"2026-10-19T17:35:00Z","v":7874,"vw":45.550232},{"c":45.69,"h":45.69,"l":45.58,"n":127,"o":45.59,"t":"2026-10-19T17:40:00Z","v":4371,"vw":45.62},{"c":45.65,"h":45.69,"l":45.625,"n":114,"o":45.69,"t":"2026-10-19T17:45:00Z","v":2779,"vw":45.653125},{"c":45.6,"h":45.665,"l":45.58,"n":81,"o":45.62,"t":"2026-10-19T17:50:00Z","v":2472,"vw":45.615494},{"c":45.66,"h":45.69,"l":45.62,"n":95,"o":45.62,"t":"2026-10-19T17:55:00Z","v":3951,"vw":45.660187},{"c":45.65,"h":45.655,"l":45.56,"n":71,"o":45.655,"t":"2026-10-19T18:00:00Z","v":3111,"vw":45.612362},{"c":45.575,"h":45.66,"l":45.575,"n":131,"o":45.63,"t":"2026-10-19T18:05:00Z","v":2927,"vw":45.612105},{"c":45.37,"h":45.575,"l":45.345,"n":408,"o":45.57,"t":"2026-10-19T18:10:00Z","v":34417,"vw":45.498299},{"c":45.63,"h":45.63,"l":45.39,"n":118,"o":45.39,"t":"2026-10-19T18:15:00Z","v":6378,"vw":45.52426},{"c":45.46,"h":45.59,"l":45.4,"n":217,"o":45.59,"t":"2026-10-19T18:20:00Z","v":7756,"vw":45.484805},{"c":45.47,"h":45.51,"l":45.47,"n":54,"o":45.51,"t":"2026-10-19T18:25:00Z","v":2241,"vw":45.476945},{"c":45.545,"h":45.6,"l":45.4876,"n":243,"o":45.4876,"t":"2026-10-19T18:30:00Z","v":12217,"vw":45.557577},{"c":45.685,"h":45.685,"l":45.505,"n":195,"o":45.52,"t":"2026-10-19T18:35:00Z","v":8541,"vw":45.561815},{"c":45.535,"h":45.66,"l":45.535,"n":97,"o":45.66,"t":"2026-10-19T18:40:00Z","v":5893,"vw":45.592407},{"c":45.495,"h":45.55,"l":45.495,"n":95,"o":45.55,"t":"2026-10-19T18:45:00Z","v":3771,"vw":45.520998},{"c":45.49,"h":45.5,"l":45.49,"n":66,"o":45.5,"t":"2026-10-19T18:50:00Z","v":1897,"vw":45.495},{"c":45.48,"h":45.52,"l":45.42,"n":172,"o":45.52,"t":"2026-10-19T18:55:00Z","v":15035,"vw":45.438294},{"c":45.42,"h":45.485,"l":45.35,"n":248,"o":45.45,"t":"2026-10-19T19:00:00Z","v":12321,"vw":45.442285},{"c":45.285,"h":45.415,"l":45.25,"n":272,"o":45.3901,"t":"2026-10-19T19:05:00Z","v":29694,"vw":45.295982},{"c":45.35,"h":45.4,"l":45.23,"n":214,"o":45.23,"t":"2026-10-19T19:10:00Z","v":6546,"vw":45.337983},{"c":45.435,"h":45.44,"l":45.33,"n":264,"o":45.35,"t":"2026-10-19T19:15:00Z","v":9788,"vw":45.377181},{"c":45.54,"h":45.54,"l":45.35,"n":326,"o":45.42,"t":"2026-10-19T19:20:00Z","v":21338,"vw":45.421315},{"c":45.575,"h":45.59,"l":45.505,"n":301,"o":45.58,"t":"2026-10-19T19:25:00Z","v":12286,"vw":45.552866},{"c":45.475,"h":45.61,"l":45.4,"n":573,"o":45.55,"t":"2026-10-19T19:30:00Z","v":42778,"vw":45.527511},{"c":45.52,"h":45.54,"l":45.45,"n":426,"o":45.475,"t":"2026-10-19T19:35:00Z","v":27164,"vw":45.496285},{"c":45.48,"h":45.56,"l":45.405,"n":457,"o":45.52,"t":"2026-10-19T19:40:00Z","v":24370,"vw":45.484193},{"c":45.31,"h":45.47,"l":45.3,"n":405,"o":45.47,"t":"2026-10-19T19:45:00Z","v":20213,"vw":45.382629},{"c":45.16,"h":45.355,"l":45.14,"n":767,"o":45.31,"t":"2026-10-19T19:50:00Z","v":38236,"vw":45.273686},{"c":45,"h":45.215,"l":44.95,"n":2195,"o":45.17,"t":"2026-10-19T19:55:00Z","v":125403,"vw":45.031361},{"c":45.53,"h":45.53,"l":45,"n":39,"o":45.03,"t":"2026-10-19T20:00:00Z","v":244928,"vw":45.002033},{"c":45.3966,"h":45.3966,"l":45.3966,"n":1,"o":45.3966,"t":"2026-10-19T20:10:00Z","v":1964,"vw":45.3966},{"c":45.27,"h":45.27,"l":45.27,"n":1,"o":45.27,"t":"2026-10-19T20:55:00Z","v":100,"vw":45.27},{"c":45.51,"h":45.51,"l":45.51,"n":1,"o":45.51,"t":"2026-10-19T21:20:00Z","v":100,"vw":45.51},{"c":44.52,"h":44.52,"l":44.52,"n":2,"o":44.52,"t":"2026-10-19T21:50:00Z","v":102,"vw":44.52},{"c":45.55,"h":45.55,"l":45.02,"n":77,"o":45.16,"t":"2026-10-20T13:30:00Z","v":9068,"vw":45.264911},{"c":45.85,"h":45.87,"l":45.56,"n":59,"o":45.56,"t":"2026-10-20T13:35:00Z","v":2202,"vw":45.731562},{"c":45.73,"h":45.93,"l":45.73,"n":51,"o":45.85,"t":"2026-10-20T13:40:00Z","v":8027,"vw":45.849798},{"c":46.06,"h":46.17,"l":45.745,"n":206,"o":45.94,"t":"2026-10-20T13:45:00Z","v":33147,"vw":45.918974},{"c":45.94,"h":46.25,"l":45.93,"n":92,"o":46.18,"t":"2026-10-20T13:50:00Z","v":2864,"vw":46.039774},{"c":46.135,"h":46.135,"l":45.93,"n":115,"o":45.97,"t":"2026-10-20T13:55:00Z","v":7609,"vw":45.995915},{"c":45.88,"h":46.16,"l":45.805,"n":155,"o":46.13,"t":"2026-10-20T14:00:00Z","v":10071,"vw":46.010299},{"c":45.91,"h":45.92,"l":45.7496,"n":207,"o":45.82,"t":"2026-10-20T14:05:00Z","v":17487,"vw":45.823462},{"c":45.83,"h":46.135,"l":45.83,"n":377,"o":45.96,"t":"2026-10-20T14:10:00Z","v":50834,"vw":46.051841},{"c":45.94,"h":46.04,"l":45.85,"n":239,"o":45.86,"t":"2026-10-20T14:15:00Z","v":26976,"vw":45.898941},{"c":46.36,"h":46.36,"l":45.98,"n":203,"o":45.98,"t":"2026-10-20T14:20:00Z","v":6413,"vw":46.117385},{"c":46.33,"h":46.38,"l":46.29,"n":132,"o":46.31,"t":"2026-10-20T14:25:00Z","v":4331,"vw":46.324197},{"c":46.19,"h":46.41,"l":46.19,"n":342,"o":46.35,"t":"2026-10-20T14:30:00Z","v":34813,"vw":46.324752},{"c":46.245,"h":46.33,"l":46.19,"n":146,"o":46.28,"t":"2026-10-20T14:35:00Z","v":18984,"vw":46.24189},{"c":46.49,"h":46.5,"l":46.19,"n":211,"o":46.245,"t":"2026-10-20T14:40:00Z","v":17640,"vw":46.241503},{"c":46.37,"h":46.52,"l":46.37,"n":90,"o":46.465,"t":"2026-10-20T14:45:00Z","v":2408,"vw":46.447273},{"c":46.555,"h":46.62,"l":46.39,"n":155,"o":46.39,"t":"2026-10-20T14:50:00Z","v":5471,"vw":46.501846},{"c":46.71,"h":46.71,"l":46.47,"n":226,"o":46.54,"t":"2026-10-20T14:55:00Z","v":53243,"vw":46.538709},{"c":46.55,"h":46.745,"l":46.49,"n":393,"o":46.72,"t":"2026-10-20T15:00:00Z","v":59080,"vw":46.566715},{"c":46.635,"h":46.635,"l":46.46,"n":196,"o":46.53,"t":"2026-10-20T15:05:00Z","v":31689,"vw":46.611841},{"c":46.46,"h":46.65,"l":46.46,"n":168,"o":46.65,"t":"2026-10-20T15:10:00Z","v":7411,"vw":46.574943},{"c":46.79,"h":46.82,"l":46.61,"n":389,"o":46.62,"t":"2026-10-20T15:15:00Z","v":41478,"vw":46.66043},{"c":46.6675,"h":46.8,"l":46.59,"n":321,"o":46.8,"t":"2026-10-20T15:20:00Z","v":23225,"vw":46.758568},{"c":46.53,"h":46.69,"l":46.43,"n":354,"o":46.6725,"t":"2026-10-20T15:25:00Z","v":29168,"vw":46.515953},{"c":46.535,"h":46.6,"l":46.53,"n":146,"o":46.57,"t":"2026-10-20T15:30:00Z","v":5233,"vw":46.555806},{"c":46.83,"h":46.83,"l":46.57,"n":170,"o":46.58,"t":"2026-10-20T15:35:00Z","v":5596,"vw":46.688767},{"c":46.69,"h":46.9,"l":46.67,"n":115,"o":46.84,"t":"2026-10-20T15:40:00Z","v":5846,"vw":46.773411},{"c":46.53,"h":46.665,"l":46.53,"n":171,"o":46.665,"t":"2026-10-20T15:45:00Z","v":5083,"vw":46.582161},{"c":46.525,"h":46.58,"l":46.512,"n":90,"o":46.512,"t":"2026-10-20T15:50:00Z","v":2510,"vw":46.54783},{"c":46.245,"h":46.55,"l":46.245,"n":241,"o":46.55,"t":"2026-10-20T15:55:00Z","v":11908,"vw":46.405383},{"c":46.26,"h":46.29,"l":46.22,"n":190,"o":46.24,"t":"2026-10-20T16:00:00Z","v":8282,"vw":46.25717},{"c":46.32,"h":46.33,"l":46.22,"n":188,"o":46.26,"t":"2026-10-20T16:05:00Z","v":7065,"vw":46.274475},{"c":46.38,"h":46.38,"l":46.32,"n":69,"o":46.33,"t":"2026-10-20T16:10:00Z","v":1058,"vw":46.35},{"c":46.36,"h":46.44,"l":46.33,"n":135,"o":46.43,"t":"2026-10-20T16:15:00Z","v":5904,"vw":46.37326},{"c":46.27,"h":46.39,"l":46.24,"n":242,"o":46.36,"t":"2026-10-20T16:20:00Z","v":12662,"vw":46.316334},{"c":46.405,"h":46.405,"l":46.24,"n":98,"o":46.24,"t":"2026-10-20T16:25:00Z","v":4444,"vw":46.303123},{"c":46.395,"h":46.395,"l":46.28,"n":151,"o":46.375,"t":"2026-10-20T16:30:00Z","v":5249,"vw":46.337222},{"c":46.365,"h":46.4,"l":46.335,"n":155,"o":46.4,"t":"2026-10-20T16:35:00Z","v":5667,"vw":46.365362},{"c":46.33,"h":46.38,"l":46.305,"n":116,"o":46.38,"t":"2026-10-20T16:40:00Z","v":3827,"vw":46.333316},{"c":46.17,"h":46.345,"l":46.12,"n":523,"o":46.345,"t":"2026-10-20T16:45:00Z","v":50556,"vw":46.265416},{"c":46.055,"h":46.21,"l":46.055,"n":216,"o":46.21,"t":"2026-10-20T16:50:00Z","v":17388,"vw":46.162163},{"c":46.5,"h":46.505,"l":46.055,"n":381,"o":46.055,"t":"2026-10-20T16:55:00Z","v":50225,"vw":46.317216},{"c":46.35,"h":46.48,"l":46.35,"n":144,"o":46.48,"t":"2026-10-20T17:00:00Z","v":6600,"vw":46.422269},{"c":46.28,"h":46.355,"l":46.28,"n":143,"o":46.355,"t":"2026-10-20T17:05:00Z","v":6777,"vw":46.313046},{"c":46.33,"h":46.375,"l":46.28,"n":189,"o":46.28,"t":"2026-10-20T17:10:00Z","v":13545,"vw":46.315087},{"c":46.295,"h":46.31,"l":46.25,"n":95,"o":46.25,"t":"2026-10-20T17:15:00Z","v":5331,"vw":46.274598},{"c":46.3,"h":46.32,"l":46.215,"n":393,"o":46.285,"t":"2026-10-20T17:20:00Z","v":27343,"vw":46.256127},{"c":46.365,"h":46.42,"l":46.28,"n":189,"o":46.3,"t":"2026-10-20T17:25:00Z","v":29966,"vw":46.364866},{"c":46.295,"h":46.33,"l":46.28,"n":115,"o":46.33,"t":"2026-10-20T17:30:00Z","v":4492,"vw":46.300791},{"c":46.32,"h":46.38,"l":46.295,"n":136,"o":46.295,"t":"2026-10-20T17:35:00Z","v":7860,"vw":46.346525},{"c":46.2,"h":46.33,"l":46.16,"n":251,"o":46.33,"t":"2026-10-20T17:40:00Z","v":10502,"vw":46.23278},{"c":46.405,"h":46.405,"l":46.2,"n":111,"o":46.205,"t":"2026-10-20T17:45:00Z","v":6374,"vw":46.265025},{"c":46.425,"h":46.47,"l":46.405,"n":120,"o":46.45,"t":"2026-10-20T17:50:00Z","v":4194,"vw":46.437977},{"c":46.47,"h":46.47,"l":46.41,"n":76,"o":46.44,"t":"2026-10-20T17:55:00Z","v":1544,"vw":46.42125},{"c":46.64,"h":46.65,"l":46.47,"n":264,"o":46.47,"t":"2026-10-20T18:00:00Z","v":13370,"vw":46.599562},{"c":46.69,"h":46.79,"l":46.615,"n":209,"o":46.65,"t":"2026-10-20T18:05:00Z","v":8881,"vw":46.680373},{"c":46.68,"h":46.71,"l":46.65,"n":189,"o":46.66,"t":"2026-10-20T18:10:00Z","v":6523,"vw":46.677887},{"c":46.69,"h":46.7,"l":46.67,"n":98,"o":46.685,"t":"2026-10-20T18:15:00Z","v":2716,"vw":46.682347},{"c":46.78,"h":46.8,"l":46.66,"n":371,"o":46.67,"t":"2026-10-20T18:20:00Z","v":23801,"vw":46.746165},{"c":46.73,"h":46.78,"l":46.64,"n":223,"o":46.78,"t":"2026-10-20T18:25:00Z","v":10443,"vw":46.732277},{"c":46.64,"h":46.695,"l":46.62,"n":160,"o":46.68,"t":"2026-10-20T18:30:00Z","v":5733,"vw":46.654478},{"c":46.66,"h":46.7,"l":46.64,"n":98,"o":46.64,"t":"2026-10-20T18:35:00Z","v":2448,"vw":46.657},{"c":46.62,"h":46.69,"l":46.59,"n":273,"o":46.67,"t":"2026-10-20T18:40:00Z","v":11110,"vw":46.647152},{"c":46.62,"h":46.635,"l":46.61,"n":97,"o":46.63,"t":"2026-10-20T18:45:00Z","v":4501,"vw":46.626388},{"c":46.715,"h":46.715,"l":46.628,"n":208,"o":46.64,"t":"2026-10-20T18:50:00Z","v":8643,"vw":46.667404},{"c":46.79,"h":46.88,"l":46.705,"n":346,"o":46.705,"t":"2026-10-20T18:55:00Z","v":36918,"vw":46.802661},{"c":46.745,"h":46.78,"l":46.73,"n":168,"o":46.78,"t":"2026-10-20T19:00:00Z","v":8074,"vw":46.745544},{"c":46.81,"h":46.81,"l":46.73,"n":210,"o":46.75,"t":"2026-10-20T19:05:00Z","v":8459,"vw":46.776366},{"c":46.83,"h":46.935,"l":46.83,"n":261,"o":46.83,"t":"2026-10-20T19:10:00Z","v":9784,"vw":46.888688},{"c":46.865,"h":46.87,"l":46.825,"n":224,"o":46.84,"t":"2026-10-20T19:15:00Z","v":8274,"vw":46.845188},{"c":46.79,"h":46.9,"l":46.735,"n":340,"o":46.88,"t":"2026-10-20T19:20:00Z","v":23311,"vw":46.809829},{"c":46.835,"h":46.85,"l":46.79,"n":287,"o":46.81,"t":"2026-10-20T19:25:00Z","v":11036,"vw":46.822001},{"c":46.89,"h":46.89,"l":46.79,"n":415,"o":46.835,"t":"2026-10-20T19:30:00Z","v":23204,"vw":46.850752},{"c":46.91,"h":46.94,"l":46.87,"n":403,"o":46.9,"t":"2026-10-20T19:35:00Z","v":14147,"vw":46.904594},{"c":47.05,"h":47.07,"l":46.93,"n":415,"o":46.93,"t":"2026-10-20T19:40:00Z","v":16463,"vw":46.971593},{"c":46.965,"h":47.05,"l":46.94,"n":698,"o":47.05,"t":"2026-10-20T19:45:00Z","v":39590,"vw":47.006783},{"c":46.91,"h":46.95,"l":46.81,"n":692,"o":46.95,"t":"2026-10-20T19:50:00Z","v":36352,"vw":46.892134},{"c":47.06,"h":47.06,"l":46.905,"n":1923,"o":46.905,"t":"2026-10-20T19:55:00Z","v":120739,"vw":46.994404},{"c":47.02,"h":47.06,"l":47.02,"n":48,"o":47.05,"t":"2026-10-20T20:00:00Z","v":226840,"vw":47.020301},{"c":47.59,"h":47.874,"l":47.45,"n":88,"o":47.8,"t":"2026-10-21T13:30:00Z","v":10540,"vw":47.72263},{"c":47.45,"h":47.51,"l":47.335,"n":80,"o":47.465,"t":"2026-10-21T13:35:00Z","v":2436,"vw":47.430777},{"c":47.5488,"h":47.68,"l":47.415,"n":356,"o":47.5,"t":"2026-10-21T13:40:00Z","v":12330,"vw":47.572811},{"c":47.61,"h":47.68,"l":47.61,"n":76,"o":47.63,"t":"2026-10-21T13:45:00Z","v":1863,"vw":47.630747},{"c":47.71,"h":47.71,"l":47.53,"n":210,"o":47.615,"t":"2026-10-21T13:50:00Z","v":14545,"vw":47.597859},{"c":47.58,"h":47.75,"l":47.58,"n":146,"o":47.74,"t":"2026-10-21T13:55:00Z","v":9067,"vw":47.661053},{"c":47.29,"h":47.52,"l":47.26,"n":88,"o":47.52,"t":"2026-10-21T14:00:00Z","v":3171,"vw":47.404754},{"c":47.315,"h":47.315,"l":47.22,"n":27,"o":47.315,"t":"2026-10-21T14:05:00Z","v":898,"vw":47.301172},{"c":47.27,"h":47.36,"l":47.23,"n":288,"o":47.31,"t":"2026-10-21T14:10:00Z","v":28450,"vw":47.284013},{"c":47.36,"h":47.37,"l":47.24,"n":281,"o":47.31,"t":"2026-10-21T14:15:00Z","v":12109,"vw":47.299809},{"c":47.335,"h":47.36,"l":47.3,"n":85,"o":47.36,"t":"2026-10-21T14:20:00Z","v":4027,"vw":47.32888},{"c":47.225,"h":47.38,"l":47.225,"n":127,"o":47.33,"t":"2026-10-21T14:25:00Z","v":4915,"vw":47.331177},{"c":47.375,"h":47.375,"l":47.32,"n":54,"o":47.32,"t":"2026-10-21T14:30:00Z","v":1790,"vw":47.355714},{"c":47.7,"h":47.74,"l":47.44,"n":210,"o":47.44,"t":"2026-10-21T14:35:00Z","v":8136,"vw":47.560284},{"c":47.55,"h":47.725,"l":47.545,"n":181,"o":47.72,"t":"2026-10-21T14:40:00Z","v":8103,"vw":47.633652},{"c":47.725,"h":47.725,"l":47.6,"n":199,"o":47.61,"t":"2026-10-21T14:45:00Z","v":8180,"vw":47.662067},{"c":47.53,"h":47.69,"l":47.51,"n":148,"o":47.69,"t":"2026-10-21T14:50:00Z","v":6345,"vw":47.601639},{"c":47.41,"h":47.525,"l":47.38,"n":258,"o":47.525,"t":"2026-10-21T14:55:00Z","v":12703,"vw":47.433251},{"c":47.23,"h":47.385,"l":47.23,"n":144,"o":47.385,"t":"2026-10-21T15:00:00Z","v":4822,"vw":47.300738},{"c":47.32,"h":47.32,"l":47.25,"n":131,"o":47.29,"t":"2026-10-21T15:05:00Z","v":5112,"vw":47.287521},{"c":47.42,"h":47.42,"l":47.33,"n":254,"o":47.34,"t":"2026-10-21T15:10:00Z","v":13911,"vw":47.379099},{"c":47.215,"h":47.42,"l":47.215,"n":227,"o":47.405,"t":"2026-10-21T15:15:00Z","v":10482,"vw":47.36261},{"c":47.22,"h":47.29,"l":47.22,"n":210,"o":47.27,"t":"2026-10-21T15:20:00Z","v":8329,"vw":47.260198},{"c":47.39,"h":47.39,"l":47.2024,"n":293,"o":47.2024,"t":"2026-10-21T15:25:00Z","v":29896,"vw":47.283663},{"c":47.37,"h":47.44,"l":47.34,"n":227,"o":47.365,"t":"2026-10-21T15:30:00Z","v":10664,"vw":47.383659},{"c":47.3,"h":47.39,"l":47.22,"n":270,"o":47.38,"t":"2026-10-21T15:35:00Z","v":18316,"vw":47.289238},{"c":47.28,"h":47.3,"l":47.23,"n":130,"o":47.25,"t":"2026-10-21T15:40:00Z","v":5671,"vw":47.266134},{"c":47.145,"h":47.31,"l":47.135,"n":225,"o":47.28,"t":"2026-10-21T15:45:00Z","v":20541,"vw":47.252372},{"c":47.235,"h":47.36,"l":47.18,"n":193,"o":47.18,"t":"2026-10-21T15:50:00Z","v":6873,"vw":47.275512},{"c":47.22,"h":47.25,"l":47.22,"n":69,"o":47.24,"t":"2026-10-21T15:55:00Z","v":1564,"vw":47.23556},{"c":47.31,"h":47.31,"l":47.2498,"n":96,"o":47.255,"t":"2026-10-21T16:00:00Z","v":5106,"vw":47.261886},{"c":47.36,"h":47.36,"l":47.29,"n":171,"o":47.315,"t":"2026-10-21T16:05:00Z","v":7962,"vw":47.321595},{"c":47.39,"h":47.41,"l":47.3625,"n":138,"o":47.38,"t":"2026-10-21T16:10:00Z","v":4241,"vw":47.38745},{"c":47.41,"h":47.43,"l":47.4,"n":133,"o":47.4,"t":"2026-10-21T16:15:00Z","v":5633,"vw":47.414595},{"c":47.53,"h":47.53,"l":47.425,"n":125,"o":47.425,"t":"2026-10-21T16:20:00Z","v":4901,"vw":47.482973},{"c":47.4656,"h":47.555,"l":47.4656,"n":127,"o":47.54,"t":"2026-10-21T16:25:00Z","v":8780,"vw":47.505012},{"c":47.41,"h":47.4513,"l":47.41,"n":121,"o":47.4513,"t":"2026-10-21T16:30:00Z","v":4627,"vw":47.431725},{"c":47.645,"h":47.65,"l":47.395,"n":177,"o":47.395,"t":"2026-10-21T16:35:00Z","v":7731,"vw":47.523722},{"c":47.46,"h":47.63,"l":47.36,"n":206,"o":47.6,"t":"2026-10-21T16:40:00Z","v":9178,"vw":47.476313},{"c":47.41,"h":47.455,"l":47.4,"n":99,"o":47.43,"t":"2026-10-21T16:45:00Z","v":4573,"vw":47.427259},{"c":47.41,"h":47.45,"l":47.38,"n":149,"o":47.41,"t":"2026-10-21T16:50:00Z","v":8932,"vw":47.414895},{"c":47.49,"h":47.51,"l":47.43,"n":134,"o":47.44,"t":"2026-10-21T16:55:00Z","v":8396,"vw":47.455047},{"c":47.47,"h":47.58,"l":47.47,"n":281,"o":47.51,"t":"2026-10-21T17:00:00Z","v":16683,"vw":47.505555},{"c":47.13,"h":47.47,"l":47.11,"n":573,"o":47.44,"t":"2026-10-21T17:05:00Z","v":34076,"vw":47.341935},{"c":46.655,"h":47.13,"l":46.655,"n":287,"o":47.13,"t":"2026-10-21T17:10:00Z","v":16756,"vw":46.967905},{"c":46.615,"h":46.72,"l":46.59,"n":245,"o":46.63,"t":"2026-10-21T17:15:00Z","v":13629,"vw":46.655879},{"c":46.65,"h":46.67,"l":46.56,"n":228,"o":46.615,"t":"2026-10-21T17:20:00Z","v":14889,"vw":46.614689},{"c":46.77,"h":46.79,"l":46.65,"n":135,"o":46.65,"t":"2026-10-21T17:25:00Z","v":7848,"vw":46.732624},{"c":46.95,"h":47.01,"l":46.81,"n":350,"o":46.81,"t":"2026-10-21T17:30:00Z","v":22792,"vw":46.877791},{"c":46.945,"h":47,"l":46.9,"n":375,"o":46.94,"t":"2026-10-21T17:35:00Z","v":44730,"vw":46.95729},{"c":47.195,"h":47.24,"l":46.935,"n":485,"o":46.94,"t":"2026-10-21T17:40:00Z","v":35379,"vw":46.999616},{"c":47.17,"h":47.25,"l":47.12,"n":395,"o":47.22,"t":"2026-10-21T17:45:00Z","v":24345,"vw":47.183316},{"c":47.215,"h":47.3,"l":47.18,"n":291,"o":47.195,"t":"2026-10-21T17:50:00Z","v":23900,"vw":47.212985},{"c":47.23,"h":47.2485,"l":47.15,"n":208,"o":47.19,"t":"2026-10-21T17:55:00Z","v":10747,"vw":47.201738},{"c":47.255,"h":47.29,"l":47.19,"n":223,"o":47.23,"t":"2026-10-21T18:00:00Z","v":10878,"vw":47.226106},{"c":47.185,"h":47.295,"l":47.1,"n":413,"o":47.265,"t":"2026-10-21T18:05:00Z","v":37813,"vw":47.227252},{"c":47.205,"h":47.205,"l":47.1975,"n":36,"o":47.1975,"t":"2026-10-21T18:10:00Z","v":1754,"vw":47.204318},{"c":47.24,"h":47.24,"l":47.215,"n":123,"o":47.23,"t":"2026-10-21T18:15:00Z","v":4382,"vw":47.22325},{"c":47.225,"h":47.24,"l":47.2,"n":146,"o":47.24,"t":"2026-10-21T18:20:00Z","v":7160,"vw":47.221387},{"c":47.18,"h":47.295,"l":47.18,"n":1464,"o":47.245,"t":"2026-10-21T18:25:00Z","v":94968,"vw":47.262625},{"c":47.13,"h":47.17,"l":47.1,"n":159,"o":47.16,"t":"2026-10-21T18:30:00Z","v":7673,"vw":47.145555},{"c":47.175,"h":47.21,"l":47.05,"n":248,"o":47.135,"t":"2026-10-21T18:35:00Z","v":13280,"vw":47.124554},{"c":47.175,"h":47.215,"l":47.175,"n":169,"o":47.2,"t":"2026-10-21T18:40:00Z","v":5541,"vw":47.198747},{"c":47.04,"h":47.165,"l":47.02,"n":256,"o":47.16,"t":"2026-10-21T18:45:00Z","v":16016,"vw":47.080915},{"c":47.04,"h":47.065,"l":47.025,"n":195,"o":47.06,"t":"2026-10-21T18:50:00Z","v":6729,"vw":47.048961},{"c":46.9,"h":47.03,"l":46.87,"n":809,"o":47.03,"t":"2026-10-21T18:55:00Z","v":51248,"vw":46.986169},{"c":46.86,"h":46.9,"l":46.775,"n":242,"o":46.895,"t":"2026-10-21T19:00:00Z","v":11782,"vw":46.844551},{"c":46.78,"h":46.945,"l":46.75,"n":256,"o":46.865,"t":"2026-10-21T19:05:00Z","v":11921,"vw":46.82873},{"c":46.73,"h":46.78,"l":46.68,"n":180,"o":46.765,"t":"2026-10-21T19:10:00Z","v":7147,"vw":46.735206},{"c":46.85,"h":46.85,"l":46.65,"n":305,"o":46.725,"t":"2026-10-21T19:15:00Z","v":16951,"vw":46.726584},{"c":46.85,"h":46.89,"l":46.81,"n":183,"o":46.87,"t":"2026-10-21T19:20:00Z","v":9535,"vw":46.846504},{"c":46.94,"h":47.01,"l":46.845,"n":348,"o":46.845,"t":"2026-10-21T19:25:00Z","v":18180,"vw":46.946138},{"c":47,"h":47.03,"l":46.93,"n":379,"o":46.95,"t":"2026-10-21T19:30:00Z","v":19752,"vw":46.973112},{"c":46.93,"h":47.045,"l":46.89,"n":348,"o":47.01,"t":"2026-10-21T19:35:00Z","v":21612,"vw":46.949068},{"c":47.02,"h":47.02,"l":46.91,"n":446,"o":46.93,"t":"2026-10-21T19:40:00Z","v":24345,"vw":46.945871},{"c":46.87,"h":47.02,"l":46.82,"n":720,"o":47.02,"t":"2026-10-21T19:45:00Z","v":41601,"vw":46.941889},{"c":46.89,"h":46.925,"l":46.8,"n":564,"o":46.85,"t":"2026-10-21T19:50:00Z","v":37160,"vw":46.85693},{"c":46.68,"h":46.93,"l":46.68,"n":1738,"o":46.89,"t":"2026-10-21T19:55:00Z","v":127567,"vw":46.791836},{"c":46.68,"h":46.74,"l":46.68,"n":28,"o":46.73,"t":"2026-10-21T20:00:00Z","v":224943,"vw":46.680149},{"c":48.186,"h":48.186,"l":48.186,"n":6,"o":48.186,"t":"2026-10-21T20:40:00Z","v":169,"vw":48.186},{"c":47.5,"h":47.51,"l":47.5,"n":10,"o":47.51,"t":"2026-10-21T20:45:00Z","v":296,"vw":47.505},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-21T21:45:00Z","v":200,"vw":48},{"c":47.64,"h":47.64,"l":47.64,"n":1,"o":47.64,"t":"2026-10-21T23:30:00Z","v":200,"vw":47.64},{"c":45.96,"h":46.59,"l":45.45,"n":124,"o":46.04,"t":"2026-10-22T13:30:00Z","v":23220,"vw":46.046562},{"c":46.06,"h":46.7247,"l":46.06,"n":56,"o":46.45,"t":"2026-10-22T13:35:00Z","v":8052,"vw":46.465884},{"c":46.645,"h":46.91,"l":46.3932,"n":134,"o":46.45,"t":"2026-10-22T13:40:00Z","v":18158,"vw":46.586578},{"c":46.89,"h":47.08,"l":46.595,"n":303,"o":46.6,"t":"2026-10-22T13:45:00Z","v":29756,"vw":46.721021},{"c":46.84,"h":46.89,"l":46.72,"n":77,"o":46.89,"t":"2026-10-22T13:50:00Z","v":6162,"vw":46.843954},{"c":46.935,"h":47.06,"l":46.8,"n":194,"o":46.8,"t":"2026-10-22T13:55:00Z","v":29395,"vw":46.915116},{"c":46.91,"h":47.1275,"l":46.79,"n":238,"o":46.935,"t":"2026-10-22T14:00:00Z","v":36951,"vw":46.928218},{"c":47.1287,"h":47.21,"l":46.91,"n":290,"o":46.91,"t":"2026-10-22T14:05:00Z","v":22857,"vw":47.053695},{"c":47.015,"h":47.42,"l":46.99,"n":291,"o":47.215,"t":"2026-10-22T14:10:00Z","v":32725,"vw":47.22221},{"c":46.965,"h":47.06,"l":46.82,"n":313,"o":46.91,"t":"2026-10-22T14:15:00Z","v":21130,"vw":46.925025},{"c":47.02,"h":47.18,"l":46.86,"n":209,"o":46.94,"t":"2026-10-22T14:20:00Z","v":15701,"vw":47.005731},{"c":47.21,"h":47.38,"l":47.035,"n":176,"o":47.035,"t":"2026-10-22T14:25:00Z","v":13078,"vw":47.228188},{"c":46.96,"h":47.295,"l":46.91,"n":227,"o":47.22,"t":"2026-10-22T14:30:00Z","v":12524,"vw":47.097232},{"c":47.018,"h":47.12,"l":46.955,"n":95,"o":46.96,"t":"2026-10-22T14:35:00Z","v":5508,"vw":47.00967},{"c":47.24,"h":47.25,"l":46.99,"n":151,"o":47.13,"t":"2026-10-22T14:40:00Z","v":9156,"vw":47.10639},{"c":46.69,"h":47.2,"l":46.53,"n":372,"o":47.19,"t":"2026-10-22T14:45:00Z","v":108719,"vw":46.87689},{"c":46.65,"h":46.89,"l":46.58,"n":221,"o":46.69,"t":"2026-10-22T14:50:00Z","v":14075,"vw":46.744173},{"c":46.735,"h":46.83,"l":46.71,"n":193,"o":46.75,"t":"2026-10-22T14:55:00Z","v":13085,"vw":46.773449},{"c":46.8,"h":46.91,"l":46.735,"n":267,"o":46.735,"t":"2026-10-22T15:00:00Z","v":20186,"vw":46.821344},{"c":46.945,"h":47,"l":46.67,"n":248,"o":46.71,"t":"2026-10-22T15:05:00Z","v":41836,"vw":46.768596},{"c":47.205,"h":47.325,"l":47.03,"n":231,"o":47.03,"t":"2026-10-22T15:10:00Z","v":13166,"vw":47.182725},{"c":47.31,"h":47.45,"l":47.11,"n":1412,"o":47.2,"t":"2026-10-22T15:15:00Z","v":94607,"vw":47.305835},{"c":47.135,"h":47.37,"l":47.0395,"n":307,"o":47.32,"t":"2026-10-22T15:20:00Z","v":94966,"vw":47.238211},{"c":47.04,"h":47.25,"l":47,"n":246,"o":47.21,"t":"2026-10-22T15:25:00Z","v":11495,"vw":47.124866},{"c":47.49,"h":47.49,"l":47.04,"n":200,"o":47.04,"t":"2026-10-22T15:30:00Z","v":9398,"vw":47.270956},{"c":47.69,"h":47.69,"l":47.39,"n":209,"o":47.47,"t":"2026-10-22T15:35:00Z","v":11799,"vw":47.550287},{"c":47.61,"h":47.685,"l":47.5,"n":184,"o":47.65,"t":"2026-10-22T15:40:00Z","v":7824,"vw":47.619152},{"c":47.23,"h":47.56,"l":47.23,"n":144,"o":47.555,"t":"2026-10-22T15:45:00Z","v":8095,"vw":47.451365},{"c":47.29,"h":47.405,"l":47.2,"n":256,"o":47.2,"t":"2026-10-22T15:50:00Z","v":18177,"vw":47.271107},{"c":47.15,"h":47.275,"l":47.15,"n":138,"o":47.275,"t":"2026-10-22T15:55:00Z","v":4128,"vw":47.216313},{"c":46.83,"h":47.22,"l":46.8,"n":265,"o":47.15,"t":"2026-10-22T16:00:00Z","v":13622,"vw":46.921994},{"c":46.745,"h":46.87,"l":46.745,"n":152,"o":46.805,"t":"2026-10-22T16:05:00Z","v":6759,"vw":46.812613},{"c":46.63,"h":46.75,"l":46.535,"n":166,"o":46.74,"t":"2026-10-22T16:10:00Z","v":8418,"vw":46.645285},{"c":46.84,"h":46.87,"l":46.63,"n":115,"o":46.63,"t":"2026-10-22T16:15:00Z","v":5287,"vw":46.80823},{"c":47,"h":47.065,"l":46.845,"n":270,"o":46.845,"t":"2026-10-22T16:20:00Z","v":12188,"vw":46.969494},{"c":46.94,"h":47,"l":46.93,"n":128,"o":47,"t":"2026-10-22T16:25:00Z","v":6408,"vw":46.964908},{"c":47.13,"h":47.26,"l":46.92,"n":250,"o":46.94,"t":"2026-10-22T16:30:00Z","v":18723,"vw":47.012721},{"c":47.015,"h":47.115,"l":46.94,"n":127,"o":47.03,"t":"2026-10-22T16:35:00Z","v":7829,"vw":47.015314},{"c":47.01,"h":47.1,"l":46.975,"n":110,"o":47.015,"t":"2026-10-22T16:40:00Z","v":4608,"vw":47.037},{"c":47.07,"h":47.13,"l":46.99,"n":140,"o":47.06,"t":"2026-10-22T16:45:00Z","v":7939,"vw":47.043477},{"c":47.34,"h":47.48,"l":47.1,"n":378,"o":47.11,"t":"2026-10-22T16:50:00Z","v":20553,"vw":47.303662},{"c":47.35,"h":47.37,"l":47.16,"n":343,"o":47.34,"t":"2026-10-22T16:55:00Z","v":23885,"vw":47.254409},{"c":47.22,"h":47.37,"l":47.22,"n":95,"o":47.3,"t":"2026-10-22T17:00:00Z","v":3745,"vw":47.276305},{"c":47.3013,"h":47.37,"l":47.18,"n":172,"o":47.215,"t":"2026-10-22T17:05:00Z","v":10660,"vw":47.278372},{"c":47.23,"h":47.34,"l":47.22,"n":147,"o":47.3175,"t":"2026-10-22T17:10:00Z","v":7259,"vw":47.280069},{"c":47.385,"h":47.41,"l":47.23,"n":161,"o":47.23,"t":"2026-10-22T17:15:00Z","v":14003,"vw":47.305134},{"c":47.04,"h":47.43,"l":47.04,"n":250,"o":47.39,"t":"2026-10-22T17:20:00Z","v":9847,"vw":47.301608},{"c":47.38,"h":47.38,"l":47.04,"n":217,"o":47.04,"t":"2026-10-22T17:25:00Z","v":11172,"vw":47.18563},{"c":47.385,"h":47.44,"l":47.32,"n":97,"o":47.3217,"t":"2026-10-22T17:30:00Z","v":3819,"vw":47.355085},{"c":47.4,"h":47.47,"l":47.31,"n":127,"o":47.355,"t":"2026-10-22T17:35:00Z","v":6228,"vw":47.37541},{"c":47.48,"h":47.55,"l":47.37,"n":219,"o":47.44,"t":"2026-10-22T17:40:00Z","v":12155,"vw":47.428948},{"c":47.575,"h":47.62,"l":47.47,"n":173,"o":47.47,"t":"2026-10-22T17:45:00Z","v":7425,"vw":47.521733},{"c":47.575,"h":47.575,"l":47.47,"n":217,"o":47.53,"t":"2026-10-22T17:50:00Z","v":7178,"vw":47.532413},{"c":47.605,"h":47.62,"l":47.55,"n":140,"o":47.62,"t":"2026-10-22T17:55:00Z","v":4409,"vw":47.596094},{"c":47.555,"h":47.71,"l":47.53,"n":198,"o":47.61,"t":"2026-10-22T18:00:00Z","v":23886,"vw":47.63898},{"c":47.575,"h":47.58,"l":47.5,"n":154,"o":47.5,"t":"2026-10-22T18:05:00Z","v":8322,"vw":47.556355},{"c":48.03,"h":48.03,"l":47.61,"n":285,"o":47.61,"t":"2026-10-22T18:10:00Z","v":16421,"vw":47.747035},{"c":48.005,"h":48.05,"l":47.93,"n":202,"o":48.05,"t":"2026-10-22T18:15:00Z","v":8036,"vw":47.984915},{"c":48.08,"h":48.16,"l":47.96,"n":325,"o":48.005,"t":"2026-10-22T18:20:00Z","v":17146,"vw":48.027061},{"c":48.5,"h":48.545,"l":48.085,"n":279,"o":48.09,"t":"2026-10-22T18:25:00Z","v":30232,"vw":48.29158},{"c":48.49,"h":48.5857,"l":48.4,"n":233,"o":48.49,"t":"2026-10-22T18:30:00Z","v":10056,"vw":48.465352},{"c":48.545,"h":48.615,"l":48.48,"n":202,"o":48.48,"t":"2026-10-22T18:35:00Z","v":7571,"vw":48.557263},{"c":48.81,"h":48.87,"l":48.545,"n":442,"o":48.545,"t":"2026-10-22T18:40:00Z","v":26538,"vw":48.775146},{"c":49.14,"h":49.24,"l":48.805,"n":618,"o":48.84,"t":"2026-10-22T18:45:00Z","v":33215,"vw":49.095148},{"c":49.22,"h":49.25,"l":49.13,"n":351,"o":49.16,"t":"2026-10-22T18:50:00Z","v":13284,"vw":49.18383},{"c":49.315,"h":49.315,"l":49.18,"n":359,"o":49.24,"t":"2026-10-22T18:55:00Z","v":13228,"vw":49.244963},{"c":49.48,"h":49.5632,"l":49.28,"n":412,"o":49.28,"t":"2026-10-22T19:00:00Z","v":15226,"vw":49.410703},{"c":49.445,"h":49.71,"l":49.445,"n":452,"o":49.51,"t":"2026-10-22T19:05:00Z","v":26229,"vw":49.600347},{"c":49.05,"h":49.47,"l":49.05,"n":483,"o":49.46,"t":"2026-10-22T19:10:00Z","v":32121,"vw":49.273399},{"c":49.265,"h":49.4025,"l":49.05,"n":277,"o":49.1,"t":"2026-10-22T19:15:00Z","v":15779,"vw":49.192948},{"c":49.21,"h":49.43,"l":49.21,"n":446,"o":49.35,"t":"2026-10-22T19:20:00Z","v":25582,"vw":49.312954},{"c":49.37,"h":49.37,"l":49.2404,"n":266,"o":49.25,"t":"2026-10-22T19:25:00Z","v":16482,"vw":49.325037},{"c":49.59,"h":49.686,"l":49.21,"n":589,"o":49.33,"t":"2026-10-22T19:30:00Z","v":35788,"vw":49.401773},{"c":49.53,"h":49.69,"l":49.48,"n":484,"o":49.5875,"t":"2026-10-22T19:35:00Z","v":33134,"vw":49.556482},{"c":49.52,"h":49.69,"l":49.41,"n":542,"o":49.57,"t":"2026-10-22T19:40:00Z","v":31319,"vw":49.560204},{"c":49.41,"h":49.56,"l":49.37,"n":580,"o":49.52,"t":"2026-10-22T19:45:00Z","v":36968,"vw":49.46009},{"c":49.58,"h":49.69,"l":49.45,"n":1047,"o":49.45,"t":"2026-10-22T19:50:00Z","v":51251,"vw":49.602232},{"c":49.23,"h":49.64,"l":49.17,"n":2284,"o":49.55,"t":"2026-10-22T19:55:00Z","v":160344,"vw":49.444478},{"c":49.19,"h":49.25,"l":49.19,"n":26,"o":49.25,"t":"2026-10-22T20:00:00Z","v":239446,"vw":49.190446},{"c":48.1358,"h":48.1358,"l":48.1358,"n":1,"o":48.1358,"t":"2026-10-22T20:10:00Z","v":1679,"vw":48.1358}],"history":[{"c":76.8,"h":78.69,"l":76.43,"n":13662,"o":78.4,"t":"2024-10-21T04:00:00Z","v":769615,"vw":77.282552},{"c":76.67,"h":77.81,"l":76.135,"n":13030,"o":76.68,"t":"2024-10-22T04:00:00Z","v":814981,"vw":76.85956},{"c":75.58,"h":76.9222,"l":75.11,"n":11757,"o":76.21,"t":"2024-10-23T04:00:00Z","v":762748,"vw":75.888984},{"c":77.47,"h":77.86,"l":75.68,"n":11686,"o":75.83,"t":"2024-10-24T04:00:00Z","v":626333,"vw":77.150179},{"c":76.61,"h":77.9895,"l":76.57,"n":13053,"o":77.79,"t":"2024-10-25T04:00:00Z","v":636350,"vw":76.914422},{"c":76.79,"h":78.51,"l":76.79,"n":8924,"o":77.37,"t":"2024-10-28T04:00:00Z","v":417443,"vw":77.280927},{"c":77.47,"h":77.54,"l":75.355,"n":10489,"o":76.03,"t":"2024-10-29T04:00:00Z","v":590379,"vw":76.886596},{"c":77.83,"h":79.92,"l":77.58,"n":12818,"o":77.72,"t":"2024-10-30T04:00:00Z","v":797511,"vw":78.415633},{"c":75.61,"h":77.72,"l":75.58,"n":11885,"o":77.13,"t":"2024-10-31T04:00:00Z","v":1043712,"vw":76.369738},{"c":74.39,"h":77.06,"l":74.33,"n":11546,"o":76.62,"t":"2024-11-01T04:00:00Z","v":739716,"vw":75.436578},{"c":76.23,"h":76.59,"l":73.62,"n":11396,"o":74.02,"t":"2024-11-04T05:00:00Z","v":634574,"vw":75.892314},{"c":77.99,"h":78.66,"l":75.79,"n":11557,"o":75.79,"t":"2024-11-05T05:00:00Z","v":585143,"vw":77.684157},{"c":80.22,"h":80.97,"l":77.925,"n":23857,"o":79.94,"t":"2024-11-06T05:00:00Z","v":1345135,"vw":79.648158},{"c":81.13,"h":81.65,"l":79.38,"n":13831,"o":79.75,"t":"2024-11-07T05:00:00Z","v":681690,"vw":80.896348},{"c":80.73,"h":82.19,"l":79.53,"n":14502,"o":81.34,"t":"2024-11-08T05:00:00Z","v":723988,"vw":80.590702},{"c":81.07,"h":82.81,"l":80.67,"n":12603,"o":81.55,"t":"2024-11-11T05:00:00Z","v":577741,"vw":81.609938},{"c":76.98,"h":81.455,"l":76.83,"n":12397,"o":80.75,"t":"2024-11-12T05:00:00Z","v":529476,"vw":78.077184},{"c":76.29,"h":78.7599,"l":75.77,"n":13379,"o":77.58,"t":"2024-11-13T05:00:00Z","v":716773,"vw":76.651843},{"c":76.05,"h":78.07,"l":75.88,"n":10792,"o":76.97,"t":"2024-11-14T05:00:00Z","v":558075,"vw":76.563682},{"c":75.64,"h":76.63,"l":75.1,"n":9558,"o":76.63,"t":"2024-11-15T05:00:00Z","v":471183,"vw":75.743729},{"c":76.34,"h":76.77,"l":74.4001,"n":10535,"o":74.87,"t":"2024-11-18T05:00:00Z","v":463677,"vw":76.126011},{"c":77.6,"h":78.055,"l":75.33,"n":10024,"o":75.8,"t":"2024-11-19T05:00:00Z","v":455189,"vw":77.393768},{"c":77.73,"h":78.3799,"l":76.64,"n":8096,"o":76.94,"t":"2024-11-20T05:00:00Z","v":358345,"vw":77.596026},{"c":79.15,"h":80.065,"l":78.08,"n":10890,"o":78.08,"t":"2024-11-21T05:00:00Z","v":580695,"vw":79.34487},{"c":79.63,"h":80.8,"l":79.53,"n":38022,"o":80.17,"t":"2024-11-22T05:00:00Z","v":3306636,"vw":79.899703},{"c":78.95,"h":80.9,"l":78.56,"n":29336,"o":80.12,"t":"2024-11-25T05:00:00Z","v":3209617,"vw":79.232382},{"c":78.17,"h":79.2,"l":77.28,"n":22828,"o":78.49,"t":"2024-11-26T05:00:00Z","v":2734642,"vw":78.197996},{"c":78.85,"h":79.05,"l":78.01,"n":18963,"o":78.39,"t":"2024-11-27T05:00:00Z","v":938877,"vw":78.668351},{"c":78.19,"h":79.51,"l":77.76,"n":10376,"o":79.12,"t":"2024-11-29T05:00:00Z","v":669140,"vw":78.347644},{"c":75.74,"h":78.38,"l":75.39,"n":18724,"o":78.21,"t":"2024-12-02T05:00:00Z","v":1063180,"vw":76.134599},{"c":73.82,"h":76.1,"l":73.24,"n":24126,"o":75.71,"t":"2024-12-03T05:00:00Z","v":1371658,"vw":73.900316},{"c":74.39,"h":74.92,"l":73.5468,"n":12866,"o":73.82,"t":"2024-12-04T05:00:00Z","v":779871,"vw":74.214526},{"c":73.66,"h":74.23,"l":73.17,"n":12609,"o":74.09,"t":"2024-12-05T05:00:00Z","v":703319,"vw":73.680873},{"c":75.16,"h":75.48,"l":73.925,"n":13493,"o":74.02,"t":"2024-12-06T05:00:00Z","v":757097,"vw":75.005254},{"c":76.44,"h":79.22,"l":76.13,"n":21451,"o":76.13,"t":"2024-12-09T05:00:00Z","v":1338519,"vw":77.447366},{"c":74.15,"h":78.37,"l":74.02,"n":20009,"o":77.44,"t":"2024-12-10T05:00:00Z","v":1340615,"vw":75.39658},{"c":73.58,"h":75.435,"l":72.72,"n":16867,"o":75,"t":"2024-12-11T05:00:00Z","v":1121196,"vw":73.49638},{"c":73,"h":73.915,"l":72.94,"n":12461,"o":73.25,"t":"2024-12-12T05:00:00Z","v":582304,"vw":73.350503},{"c":74.63,"h":74.77,"l":72.5501,"n":14375,"o":73.03,"t":"2024-12-13T05:00:00Z","v":816820,"vw":73.979092},{"c":75.34,"h":76.49,"l":73.82,"n":12148,"o":74.27,"t":"2024-12-16T05:00:00Z","v":907245,"vw":75.509141},{"c":74.11,"h":75.2499,"l":73.73,"n":10650,"o":74.73,"t":"2024-12-17T05:00:00Z","v":581422,"vw":74.156339},{"c":69.05,"h":74.981,"l":68.49,"n":22087,"o":74.54,"t":"2024-12-18T05:00:00Z","v":1435504,"vw":70.276128},{"c":66.79,"h":70.43,"l":66.65,"n":22473,"o":69.52,"t":"2024-12-19T05:00:00Z","v":1473088,"vw":67.898232},{"c":68.01,"h":69.87,"l":66.67,"n":19213,"o":66.67,"t":"2024-12-20T05:00:00Z","v":2712656,"vw":68.10573},{"c":67.53,"h":68.24,"l":66.77,"n":12846,"o":67.98,"t":"2024-12-23T05:00:00Z","v":736783,"vw":67.469223},{"c":68.3,"h":68.58,"l":67.15,"n":7910,"o":67.87,"t":"2024-12-24T05:00:00Z","v":518849,"vw":67.863841},{"c":68.07,"h":68.575,"l":67.57,"n":11167,"o":67.95,"t":"2024-12-26T05:00:00Z","v":600148,"vw":68.158846},{"c":66.24,"h":68.1699,"l":66.06,"n":14284,"o":67.41,"t":"2024-12-27T05:00:00Z","v":828673,"vw":66.542603},{"c":66.27,"h":66.38,"l":64.24,"n":17551,"o":65.64,"t":"2024-12-30T05:00:00Z","v":1157073,"vw":65.718215},{"c":67.92,"h":68.29,"l":66.3,"n":12015,"o":66.8,"t":"2024-12-31T05:00:00Z","v":744246,"vw":67.807882},{"c":68.38,"h":69.35,"l":67.53,"n":12302,"o":68.2,"t":"2025-01-02T05:00:00Z","v":740842,"vw":68.454809},{"c":68.08,"h":69.655,"l":67.23,"n":13901,"o":68.5,"t":"2025-01-03T05:00:00Z","v":816120,"vw":68.211691},{"c":67.34,"h":68.07,"l":66.3849,"n":12423,"o":67.66,"t":"2025-01-06T05:00:00Z","v":836624,"vw":67.354925},{"c":65.66,"h":68,"l":65.04,"n":14591,"o":67.89,"t":"2025-01-07T05:00:00Z","v":734418,"vw":65.678891},{"c":64.54,"h":65.35,"l":63.76,"n":14138,"o":65.08,"t":"2025-01-08T05:00:00Z","v":742925,"vw":64.553876},{"c":61.82,"h":62.925,"l":61.28,"n":16960,"o":62.38,"t":"2025-01-10T05:00:00Z","v":919452,"vw":61.784231},{"c":62.58,"h":62.6,"l":60.35,"n":14415,"o":60.95,"t":"2025-01-13T05:00:00Z","v":969994,"vw":61.757827},{"c":63.31,"h":63.72,"l":62.48,"n":10975,"o":62.61,"t":"2025-01-14T05:00:00Z","v":600035,"vw":63.178225},{"c":65.43,"h":67.09,"l":64.88,"n":13986,"o":65.7,"t":"2025-01-15T05:00:00Z","v":817050,"vw":65.427152},{"c":65.34,"h":66.09,"l":64.7091,"n":11734,"o":65.28,"t":"2025-01-16T05:00:00Z","v":590124,"vw":65.363033},{"c":65.83,"h":67.155,"l":65.3501,"n":11936,"o":66.46,"t":"2025-01-17T05:00:00Z","v":645511,"vw":66.097264},{"c":67.16,"h":67.79,"l":66.38,"n":12056,"o":66.38,"t":"2025-01-21T05:00:00Z","v":631973,"vw":67.047156},{"c":67.19,"h":67.5,"l":66.365,"n":19304,"o":67,"t":"2025-01-22T05:00:00Z","v":1124235,"vw":66.986369},{"c":65.78,"h":68,"l":64.54,"n":20591,"o":66.17,"t":"2025-01-23T05:00:00Z","v":1596746,"vw":65.999158},{"c":65.99,"h":67.08,"l":65.25,"n":11323,"o":65.78,"t":"2025-01-24T05:00:00Z","v":689988,"vw":66.049228},{"c":67.38,"h":67.93,"l":65.49,"n":13326,"o":65.49,"t":"2025-01-27T05:00:00Z","v":771797,"vw":66.968075},{"c":64.21,"h":66.59,"l":64.12,"n":16913,"o":66.43,"t":"2025-01-28T05:00:00Z","v":1116457,"vw":64.642632},{"c":63.24,"h":64.56,"l":63.04,"n":15580,"o":64.33,"t":"2025-01-29T05:00:00Z","v":997305,"vw":63.66893},{"c":66.48,"h":68.1399,"l":64.59,"n":16070,"o":64.9,"t":"2025-01-30T05:00:00Z","v":988705,"vw":66.81141},{"c":67.39,"h":67.6,"l":65.63,"n":15961,"o":66.2,"t":"2025-01-31T05:00:00Z","v":857989,"vw":67.106511},{"c":65.84,"h":66.99,"l":65.06,"n":13089,"o":65.44,"t":"2025-02-03T05:00:00Z","v":640519,"vw":65.879145},{"c":65.64,"h":66.17,"l":64.82,"n":8253,"o":65.58,"t":"2025-02-04T05:00:00Z","v":542312,"vw":65.65816},{"c":66.08,"h":66.56,"l":64.54,"n":13915,"o":66.18,"t":"2025-02-05T05:00:00Z","v":640930,"vw":65.96068},{"c":66.77,"h":67.44,"l":65.81,"n":9352,"o":66.56,"t":"2025-02-06T05:00:00Z","v":449564,"vw":66.649769},{"c":65.99,"h":67.21,"l":65.16,"n":10188,"o":66.56,"t":"2025-02-07T05:00:00Z","v":510139,"vw":65.987548},{"c":64.65,"h":66.12,"l":64.33,"n":12433,"o":66.05,"t":"2025-02-10T05:00:00Z","v":602108,"vw":64.795137},{"c":64.45,"h":65.13,"l":63.84,"n":11594,"o":64.17,"t":"2025-02-11T05:00:00Z","v":809274,"vw":64.4488},{"c":63.74,"h":64.15,"l":62.64,"n":11672,"o":62.92,"t":"2025-02-12T05:00:00Z","v":977360,"vw":63.656723},{"c":64.48,"h":65.045,"l":63.66,"n":11679,"o":64.5,"t":"2025-02-13T05:00:00Z","v":674571,"vw":64.458574},{"c":64.53,"h":65.56,"l":64.4012,"n":9136,"o":65.06,"t":"2025-02-14T05:00:00Z","v":452425,"vw":64.748464},{"c":65.85,"h":65.85,"l":64.28,"n":11258,"o":64.33,"t":"2025-02-18T05:00:00Z","v":549332,"vw":65.399203},{"c":65.69,"h":66.29,"l":64.7675,"n":13008,"o":65.04,"t":"2025-02-19T05:00:00Z","v":741385,"vw":65.634324},{"c":64.44,"h":65.8116,"l":64.165,"n":11533,"o":65.62,"t":"2025-02-20T05:00:00Z","v":639815,"vw":64.712999},{"c":62.73,"h":65.45,"l":62.17,"n":14292,"o":65.3,"t":"2025-02-21T05:00:00Z","v":705050,"vw":63.094003},{"c":63.41,"h":63.905,"l":62.96,"n":14005,"o":63.14,"t":"2025-02-24T05:00:00Z","v":669048,"vw":63.422609},{"c":64.17,"h":64.85,"l":63.22,"n":12064,"o":63.35,"t":"2025-02-25T05:00:00Z","v":618403,"vw":64.232284},{"c":64.95,"h":65.48,"l":64.16,"n":9996,"o":64.62,"t":"2025-02-26T05:00:00Z","v":577080,"vw":64.897025},{"c":64.57,"h":66.57,"l":64.21,"n":11220,"o":65.3,"t":"2025-02-27T05:00:00Z","v":598333,"vw":64.984933},{"c":64.54,"h":64.93,"l":63.56,"n":12449,"o":64.66,"t":"2025-02-28T05:00:00Z","v":1187240,"vw":64.513296},{"c":62.78,"h":65.3,"l":62.5,"n":14664,"o":64.14,"t":"2025-03-03T05:00:00Z","v":754107,"vw":63.405818},{"c":61.54,"h":62.69,"l":60.4,"n":16975,"o":61.99,"t":"2025-03-04T05:00:00Z","v":981238,"vw":61.64542},{"c":61.83,"h":62.355,"l":60.43,"n":13988,"o":61.57,"t":"2025-03-05T05:00:00Z","v":726882,"vw":61.576674},{"c":59.81,"h":60.98,"l":59.415,"n":15007,"o":60.94,"t":"2025-03-06T05:00:00Z","v":942646,"vw":59.96411},{"c":61.96,"h":62.17,"l":59.57,"n":16016,"o":59.93,"t":"2025-03-07T05:00:00Z","v":942368,"vw":61.49219},{"c":59.6,"h":62.12,"l":59.07,"n":15722,"o":61.36,"t":"2025-03-10T04:00:00Z","v":926476,"vw":60.077494},{"c":57.6,"h":60.3,"l":57.09,"n":21688,"o":59.96,"t":"2025-03-11T04:00:00Z","v":1242665,"vw":58.149096},{"c":57.58,"h":58.75,"l":56.79,"n":17382,"o":58.42,"t":"2025-03-12T04:00:00Z","v":946064,"vw":57.584764},{"c":55.58,"h":57.96,"l":55.305,"n":21244,"o":57.79,"t":"2025-03-13T04:00:00Z","v":1257699,"vw":55.796902},{"c":56.75,"h":56.76,"l":55.9,"n":15117,"o":56.49,"t":"2025-03-14T04:00:00Z","v":914357,"vw":56.571291},{"c":58.24,"h":58.75,"l":57.31,"n":16411,"o":57.43,"t":"2025-03-17T04:00:00Z","v":1090427,"vw":58.233037},{"c":57.83,"h":58.3,"l":57.235,"n":11590,"o":57.88,"t":"2025-03-18T04:00:00Z","v":556584,"vw":57.739939},{"c":58.68,"h":59.21,"l":57.405,"n":13943,"o":57.68,"t":"2025-03-19T04:00:00Z","v":601611,"vw":58.573372},{"c":58.27,"h":59.13,"l":57.89,"n":13523,"o":58.19,"t":"2025-03-20T04:00:00Z","v":580765,"vw":58.470971},{"c":57.39,"h":58.05,"l":56.8825,"n":14339,"o":57.91,"t":"2025-03-21T04:00:00Z","v":1412663,"vw":57.492427},{"c":59.42,"h":59.625,"l":58.015,"n":11131,"o":58.38,"t":"2025-03-24T04:00:00Z","v":453005,"vw":59.320398},{"c":59.14,"h":59.71,"l":58.56,"n":11540,"o":59.46,"t":"2025-03-25T04:00:00Z","v":863291,"vw":59.26163},{"c":58.88,"h":59.69,"l":58.32,"n":10744,"o":59.28,"t":"2025-03-26T04:00:00Z","v":543175,"vw":58.787923},{"c":58.33,"h":59.7,"l":58.14,"n":9318,"o":58.73,"t":"2025-03-27T04:00:00Z","v":506636,"vw":58.548562},{"c":57.55,"h":58.725,"l":56.83,"n":10299,"o":58.69,"t":"2025-03-28T04:00:00Z","v":470551,"vw":57.525669},{"c":57.7,"h":58.2,"l":56.38,"n":10149,"o":56.95,"t":"2025-03-31T04:00:00Z","v":616934,"vw":57.667021},{"c":57.98,"h":58.735,"l":56.53,"n":13256,"o":57.96,"t":"2025-04-01T04:00:00Z","v":626400,"vw":57.89185},{"c":58.48,"h":58.64,"l":57.01,"n":9232,"o":57.15,"t":"2025-04-02T04:00:00Z","v":453543,"vw":58.284208},{"c":52.72,"h":56.79,"l":52.5148,"n":27406,"o":56,"t":"2025-04-03T04:00:00Z","v":1512063,"vw":53.381814},{"c":50.63,"h":51.71,"l":48.415,"n":32626,"o":50.95,"t":"2025-04-04T04:00:00Z","v":1755597,"vw":50.281226},{"c":49.93,"h":52.575,"l":46.9172,"n":34362,"o":48.53,"t":"2025-04-07T04:00:00Z","v":1802600,"vw":49.479805},{"c":47.9,"h":52.32,"l":47.21,"n":26217,"o":51.01,"t":"2025-04-08T04:00:00Z","v":1537379,"vw":49.245132},{"c":52.06,"h":52.38,"l":45.15,"n":38832,"o":46.88,"t":"2025-04-09T04:00:00Z","v":2300585,"vw":49.021634},{"c":49.24,"h":50.845,"l":47.2255,"n":17861,"o":50.41,"t":"2025-04-10T04:00:00Z","v":1082593,"vw":48.844844},{"c":49.63,"h":49.765,"l":46.93,"n":22217,"o":48.57,"t":"2025-04-11T04:00:00Z","v":1243920,"vw":48.630771},{"c":51.5,"h":51.62,"l":49.33,"n":16841,"o":50.81,"t":"2025-04-14T04:00:00Z","v":1131202,"vw":51.093387},{"c":52.12,"h":52.4,"l":50.94,"n":20938,"o":51,"t":"2025-04-15T04:00:00Z","v":1171725,"vw":51.85243},{"c":52.31,"h":53.08,"l":51.595,"n":20719,"o":51.85,"t":"2025-04-16T04:00:00Z","v":1141185,"vw":52.201389},{"c":52.39,"h":53.49,"l":51.24,"n":22200,"o":52.28,"t":"2025-04-17T04:00:00Z","v":1295972,"vw":52.341349},{"c":50.23,"h":52.0799,"l":49.45,"n":17008,"o":51.72,"t":"2025-04-21T04:00:00Z","v":1058144,"vw":50.307398},{"c":53,"h":53.86,"l":50.85,"n":29116,"o":51.16,"t":"2025-04-22T04:00:00Z","v":1681605,"vw":52.901182},{"c":53.55,"h":56.27,"l":53.33,"n":18304,"o":55.05,"t":"2025-04-23T04:00:00Z","v":899649,"vw":54.391537},{"c":54.48,"h":54.785,"l":53.26,"n":12564,"o":53.26,"t":"2025-04-24T04:00:00Z","v":544759,"vw":54.323147},{"c":54.34,"h":54.825,"l":53.94,"n":10207,"o":54.08,"t":"2025-04-25T04:00:00Z","v":678044,"vw":54.371353},{"c":54.27,"h":54.69,"l":53.27,"n":15303,"o":54.15,"t":"2025-04-28T04:00:00Z","v":898935,"vw":54.099513},{"c":52.98,"h":54.025,"l":52.4666,"n":15818,"o":53.71,"t":"2025-04-29T04:00:00Z","v":690537,"vw":53.190424},{"c":52.61,"h":52.775,"l":50.685,"n":16049,"o":51.99,"t":"2025-04-30T04:00:00Z","v":1054477,"vw":52.222418},{"c":53.52,"h":54.44,"l":52.2864,"n":15416,"o":52.98,"t":"2025-05-01T04:00:00Z","v":1020240,"vw":53.601075},{"c":55.31,"h":55.82,"l":54.195,"n":10362,"o":54.62,"t":"2025-05-02T04:00:00Z","v":591935,"vw":55.225345},{"c":54.73,"h":55.76,"l":54.47,"n":10425,"o":54.73,"t":"2025-05-05T04:00:00Z","v":538753,"vw":54.961655},{"c":54.77,"h":54.99,"l":53.5,"n":12625,"o":54.34,"t":"2025-05-06T04:00:00Z","v":781120,"vw":54.700258},{"c":55.04,"h":55.65,"l":54.685,"n":11982,"o":55.46,"t":"2025-05-07T04:00:00Z","v":610537,"vw":55.0957},{"c":55.42,"h":56.15,"l":54.97,"n":9413,"o":55.69,"t":"2025-05-08T04:00:00Z","v":417564,"vw":55.579669},{"c":56.66,"h":56.85,"l":55.22,"n":18215,"o":55.49,"t":"2025-05-09T04:00:00Z","v":787271,"vw":56.423888},{"c":59.09,"h":59.73,"l":58.475,"n":17129,"o":58.97,"t":"2025-05-12T04:00:00Z","v":894828,"vw":59.055733},{"c":57.53,"h":59.42,"l":57.4,"n":13576,"o":59.42,"t":"2025-05-13T04:00:00Z","v":644579,"vw":57.767873},{"c":57.24,"h":57.59,"l":56.41,"n":14708,"o":57.23,"t":"2025-05-14T04:00:00Z","v":784512,"vw":57.152932},{"c":58.01,"h":58.09,"l":56.735,"n":9402,"o":56.91,"t":"2025-05-15T04:00:00Z","v":555462,"vw":57.748291},{"c":58.82,"h":59.25,"l":57.72,"n":14193,"o":58.1,"t":"2025-05-16T04:00:00Z","v":814135,"vw":58.764986},{"c":58.43,"h":58.65,"l":57.45,"n":14372,"o":57.8,"t":"2025-05-19T04:00:00Z","v":744151,"vw":58.266185},{"c":58.28,"h":58.75,"l":57.7475,"n":8744,"o":58.04,"t":"2025-05-20T04:00:00Z","v":420160,"vw":58.339507},{"c":55.56,"h":57.69,"l":55.36,"n":14601,"o":57.5,"t":"2025-05-21T04:00:00Z","v":756884,"vw":56.070774},{"c":55.23,"h":55.715,"l":54.26,"n":16414,"o":55.41,"t":"2025-05-22T04:00:00Z","v":937824,"vw":55.071067},{"c":55.48,"h":55.85,"l":54.6,"n":18052,"o":54.6,"t":"2025-05-23T04:00:00Z","v":705881,"vw":55.401993},{"c":56.92,"h":57.17,"l":55.87,"n":11144,"o":56.56,"t":"2025-05-27T04:00:00Z","v":610965,"vw":56.877289},{"c":57.46,"h":57.925,"l":56.4,"n":14981,"o":56.8,"t":"2025-05-28T04:00:00Z","v":922279,"vw":57.417316},{"c":58.11,"h":58.6396,"l":57.595,"n":11233,"o":58.07,"t":"2025-05-29T04:00:00Z","v":596927,"vw":58.092253},{"c":56.77,"h":57.79,"l":55.78,"n":19014,"o":57.76,"t":"2025-05-30T04:00:00Z","v":1348508,"vw":56.692091},{"c":57.38,"h":57.39,"l":55.6119,"n":11035,"o":56.25,"t":"2025-06-02T04:00:00Z","v":552207,"vw":56.908226},{"c":60,"h":60.18,"l":57.11,"n":20967,"o":57.37,"t":"2025-06-03T04:00:00Z","v":1364507,"vw":59.427512},{"c":60.77,"h":61.58,"l":59.76,"n":15997,"o":60.04,"t":"2025-06-04T04:00:00Z","v":821486,"vw":60.758887},{"c":62.06,"h":62.19,"l":60.24,"n":18025,"o":60.6,"t":"2025-06-05T04:00:00Z","v":982653,"vw":61.793134},{"c":64.36,"h":65.1,"l":62.69,"n":22460,"o":62.88,"t":"2025-06-06T04:00:00Z","v":1333303,"vw":64.27438},{"c":64.36,"h":64.95,"l":63.612,"n":16841,"o":64.95,"t":"2025-06-09T04:00:00Z","v":873902,"vw":64.339878},{"c":65.56,"h":66.44,"l":63.61,"n":16132,"o":64.7,"t":"2025-06-10T04:00:00Z","v":907429,"vw":65.59887},{"c":65.28,"h":66.91,"l":64.96,"n":12331,"o":65.84,"t":"2025-06-11T04:00:00Z","v":718791,"vw":65.606589},{"c":65.75,"h":66,"l":64.625,"n":13674,"o":64.94,"t":"2025-06-12T04:00:00Z","v":698145,"vw":65.558001},{"c":65.2,"h":65.575,"l":64.21,"n":19644,"o":64.72,"t":"2025-06-13T04:00:00Z","v":1123067,"vw":65.001902},{"c":65.94,"h":66.3725,"l":65.005,"n":16730,"o":65.41,"t":"2025-06-16T04:00:00Z","v":807432,"vw":65.906968},{"c":64.52,"h":65.83,"l":64.2,"n":18175,"o":65.7,"t":"2025-06-17T04:00:00Z","v":869685,"vw":64.665586},{"c":64.75,"h":65.52,"l":64.36,"n":15629,"o":64.7,"t":"2025-06-18T04:00:00Z","v":844416,"vw":64.8689},{"c":64.33,"h":65.13,"l":64.11,"n":13279,"o":65.02,"t":"2025-06-20T04:00:00Z","v":1104632,"vw":64.545983},{"c":63.26,"h":64.94,"l":61.17,"n":27376,"o":64.15,"t":"2025-06-23T04:00:00Z","v":1487076,"vw":62.963761},{"c":61.97,"h":63.5,"l":60.63,"n":24443,"o":63,"t":"2025-06-24T04:00:00Z","v":1629073,"vw":61.725497},{"c":58.45,"h":60.35,"l":57.775,"n":37441,"o":59.7,"t":"2025-06-25T04:00:00Z","v":2456232,"vw":58.840369},{"c":60.62,"h":60.73,"l":58.62,"n":23881,"o":59.21,"t":"2025-06-26T04:00:00Z","v":1267851,"vw":60.188445},{"c":61.75,"h":62.485,"l":60.75,"n":19185,"o":61.14,"t":"2025-06-27T04:00:00Z","v":1248289,"vw":61.839781},{"c":61.9,"h":61.99,"l":60.515,"n":19378,"o":61.99,"t":"2025-06-30T04:00:00Z","v":1355452,"vw":61.525684},{"c":62.42,"h":63.75,"l":61.09,"n":20303,"o":61.53,"t":"2025-07-01T04:00:00Z","v":1590450,"vw":62.469871},{"c":62.3,"h":62.785,"l":61.49,"n":16349,"o":62.42,"t":"2025-07-02T04:00:00Z","v":1122163,"vw":62.213963},{"c":61.87,"h":62.52,"l":61.65,"n":11016,"o":62.24,"t":"2025-07-03T04:00:00Z","v":687346,"vw":61.919373},{"c":60.88,"h":61.675,"l":60.61,"n":14306,"o":61.46,"t":"2025-07-07T04:00:00Z","v":744078,"vw":60.9552},{"c":61.71,"h":62,"l":60.4836,"n":16108,"o":60.81,"t":"2025-07-08T04:00:00Z","v":843563,"vw":61.665876},{"c":62.23,"h":62.86,"l":61.82,"n":15822,"o":61.82,"t":"2025-07-09T04:00:00Z","v":912796,"vw":62.414847},{"c":63.5,"h":64.07,"l":62.1236,"n":18089,"o":62.24,"t":"2025-07-10T04:00:00Z","v":950040,"vw":63.520635},{"c":63.94,"h":64.045,"l":62.4,"n":15600,"o":62.82,"t":"2025-07-11T04:00:00Z","v":841408,"vw":63.666832},{"c":63.6,"h":64.31,"l":62.98,"n":16834,"o":63.75,"t":"2025-07-14T04:00:00Z","v":1160317,"vw":63.57364},{"c":62.34,"h":64,"l":62.17,"n":18526,"o":63.58,"t":"2025-07-15T04:00:00Z","v":971905,"vw":62.680794},{"c":63.91,"h":63.99,"l":62.33,"n":27665,"o":62.97,"t":"2025-07-16T04:00:00Z","v":1996568,"vw":63.53733},{"c":61.3,"h":63.58,"l":60.1,"n":49307,"o":62.74,"t":"2025-07-17T04:00:00Z","v":3332646,"vw":61.132205},{"c":60.19,"h":61.67,"l":59.99,"n":26441,"o":61.67,"t":"2025-07-18T04:00:00Z","v":1475330,"vw":60.415759},{"c":59.83,"h":60.79,"l":59.82,"n":14744,"o":60.25,"t":"2025-07-21T04:00:00Z","v":785486,"vw":60.053883},{"c":60.62,"h":61,"l":59.77,"n":13947,"o":59.77,"t":"2025-07-22T04:00:00Z","v":759598,"vw":60.60458},{"c":60.25,"h":61.2,"l":59.73,"n":14536,"o":60.92,"t":"2025-07-23T04:00:00Z","v":1020810,"vw":60.163528},{"c":59.36,"h":60.036,"l":59.29,"n":17555,"o":59.74,"t":"2025-07-24T04:00:00Z","v":985776,"vw":59.565279},{"c":60.65,"h":60.72,"l":59.29,"n":14427,"o":60.59,"t":"2025-07-25T04:00:00Z","v":710712,"vw":60.289489},{"c":58.5,"h":60.395,"l":58.5,"n":18000,"o":60.32,"t":"2025-07-28T04:00:00Z","v":991586,"vw":59.039221},{"c":59.25,"h":59.46,"l":58.53,"n":12490,"o":58.71,"t":"2025-07-29T04:00:00Z","v":675571,"vw":59.135825},{"c":57.63,"h":59.39,"l":56.85,"n":23865,"o":59.39,"t":"2025-07-30T04:00:00Z","v":1404063,"vw":57.815515},{"c":57.25,"h":57.72,"l":56.72,"n":16288,"o":56.97,"t":"2025-07-31T04:00:00Z","v":856776,"vw":57.22193},{"c":55.76,"h":57.6,"l":55.54,"n":18733,"o":57.32,"t":"2025-08-01T04:00:00Z","v":1185201,"vw":55.985054},{"c":56.09,"h":56.38,"l":55.45,"n":15123,"o":56,"t":"2025-08-04T04:00:00Z","v":780657,"vw":56.020419},{"c":55.47,"h":56.32,"l":53.61,"n":20151,"o":56.32,"t":"2025-08-05T04:00:00Z","v":1098008,"vw":54.960383},{"c":55.43,"h":56.105,"l":55.1775,"n":13300,"o":55.43,"t":"2025-08-06T04:00:00Z","v":773160,"vw":55.566853},{"c":54.44,"h":55.99,"l":54.1,"n":11462,"o":55.73,"t":"2025-08-07T04:00:00Z","v":877916,"vw":54.520208},{"c":53.41,"h":54.525,"l":53.38,"n":11653,"o":54.32,"t":"2025-08-08T04:00:00Z","v":520995,"vw":53.740787},{"c":52.04,"h":53.61,"l":51.96,"n":18376,"o":53.4,"t":"2025-08-11T04:00:00Z","v":1019607,"vw":52.527528},{"c":53.79,"h":53.86,"l":52.38,"n":14163,"o":52.61,"t":"2025-08-12T04:00:00Z","v":820371,"vw":53.394497},{"c":55.53,"h":55.62,"l":53.7,"n":12110,"o":54,"t":"2025-08-13T04:00:00Z","v":607150,"vw":55.229582},{"c":54.47,"h":55.02,"l":54.0201,"n":13297,"o":54.75,"t":"2025-08-14T04:00:00Z","v":737948,"vw":54.42848},{"c":54.23,"h":54.85,"l":53.52,"n":14464,"o":54.61,"t":"2025-08-15T04:00:00Z","v":856122,"vw":54.168562},{"c":54.08,"h":54.395,"l":53.48,"n":14789,"o":54.24,"t":"2025-08-18T04:00:00Z","v":909503,"vw":53.935273},{"c":55.31,"h":55.9,"l":54.115,"n":13707,"o":54.34,"t":"2025-08-19T04:00:00Z","v":832726,"vw":55.296023},{"c":54.86,"h":55.55,"l":54.35,"n":12802,"o":55.44,"t":"2025-08-20T04:00:00Z","v":741077,"vw":54.772396},{"c":54.8,"h":55.06,"l":54.245,"n":11882,"o":54.44,"t":"2025-08-21T04:00:00Z","v":650731,"vw":54.725466},{"c":56.8,"h":57.615,"l":55.04,"n":16269,"o":55.24,"t":"2025-08-22T04:00:00Z","v":793922,"vw":56.806164},{"c":56.16,"h":56.9,"l":55.93,"n":14358,"o":56.75,"t":"2025-08-25T04:00:00Z","v":643293,"vw":56.240065},{"c":55.63,"h":56.455,"l":55.16,"n":17920,"o":55.96,"t":"2025-08-26T04:00:00Z","v":1035018,"vw":55.667333},{"c":56.88,"h":57.08,"l":55.69,"n":16649,"o":55.7,"t":"2025-08-27T04:00:00Z","v":860544,"vw":56.733613},{"c":56.88,"h":56.98,"l":56.07,"n":13043,"o":56.98,"t":"2025-08-28T04:00:00Z","v":521771,"vw":56.69497},{"c":56.89,"h":57.325,"l":56.53,"n":12529,"o":56.53,"t":"2025-08-29T04:00:00Z","v":865426,"vw":56.889378},{"c":56.47,"h":56.47,"l":55.565,"n":15415,"o":55.62,"t":"2025-09-02T04:00:00Z","v":860050,"vw":56.157862},{"c":58.62,"h":58.9092,"l":56.44,"n":20026,"o":56.44,"t":"2025-09-03T04:00:00Z","v":1254800,"vw":58.092146},{"c":59.88,"h":60.665,"l":58.73,"n":20146,"o":58.73,"t":"2025-09-04T04:00:00Z","v":1046703,"vw":59.750479},{"c":61.99,"h":62.2,"l":60.665,"n":21612,"o":60.71,"t":"2025-09-05T04:00:00Z","v":1175332,"vw":61.732266},{"c":60.76,"h":60.95,"l":59.565,"n":22139,"o":60,"t":"2025-09-08T04:00:00Z","v":1040277,"vw":60.395664},{"c":59.28,"h":60.68,"l":59.18,"n":18127,"o":60.68,"t":"2025-09-09T04:00:00Z","v":882647,"vw":59.623719},{"c":60.47,"h":60.6,"l":59.1185,"n":12232,"o":59.31,"t":"2025-09-10T04:00:00Z","v":716899,"vw":60.249187},{"c":63.33,"h":63.44,"l":60.76,"n":23012,"o":60.76,"t":"2025-09-11T04:00:00Z","v":1243754,"vw":62.849996},{"c":65.67,"h":66.15,"l":64.205,"n":24561,"o":64.83,"t":"2025-09-12T04:00:00Z","v":1614323,"vw":65.479714},{"c":64.94,"h":65.835,"l":64.23,"n":18953,"o":65.67,"t":"2025-09-15T04:00:00Z","v":1159099,"vw":64.772257},{"c":65.67,"h":65.84,"l":64.5703,"n":15183,"o":65.04,"t":"2025-09-16T04:00:00Z","v":802415,"vw":65.284293},{"c":61.72,"h":66.29,"l":60.62,"n":37530,"o":65.25,"t":"2025-09-17T04:00:00Z","v":2622567,"vw":62.762474},{"c":63.03,"h":63.58,"l":61.9001,"n":23876,"o":62.05,"t":"2025-09-18T04:00:00Z","v":1080548,"vw":63.028462},{"c":61.66,"h":63.03,"l":61.16,"n":16937,"o":62.64,"t":"2025-09-19T04:00:00Z","v":2142025,"vw":61.769212},{"c":61.42,"h":62.08,"l":60.71,"n":14094,"o":61.76,"t":"2025-09-22T04:00:00Z","v":630924,"vw":61.501146},{"c":61.66,"h":62.28,"l":61.44,"n":11195,"o":61.57,"t":"2025-09-23T04:00:00Z","v":487163,"vw":61.737157},{"c":61,"h":61.8025,"l":60.69,"n":12495,"o":61.35,"t":"2025-09-24T04:00:00Z","v":621411,"vw":61.127549},{"c":59.7,"h":60.88,"l":59.42,"n":13094,"o":60.41,"t":"2025-09-25T04:00:00Z","v":744750,"vw":59.84294},{"c":59.37,"h":59.98,"l":58.86,"n":12861,"o":59.63,"t":"2025-09-26T04:00:00Z","v":746857,"vw":59.317922},{"c":59.93,"h":60.38,"l":59.015,"n":12624,"o":59.69,"t":"2025-09-29T04:00:00Z","v":688841,"vw":59.797856},{"c":59.81,"h":60.01,"l":58.625,"n":14811,"o":59.89,"t":"2025-09-30T04:00:00Z","v":668441,"vw":59.558234},{"c":60.52,"h":60.93,"l":59.549,"n":11448,"o":60.01,"t":"2025-10-01T04:00:00Z","v":513697,"vw":60.302234},{"c":60.44,"h":60.62,"l":59.76,"n":9151,"o":60.53,"t":"2025-10-02T04:00:00Z","v":397172,"vw":60.341854},{"c":59.33,"h":60.82,"l":59.2,"n":9728,"o":60.82,"t":"2025-10-03T04:00:00Z","v":527961,"vw":59.568231},{"c":58.96,"h":59.7206,"l":58.745,"n":11662,"o":59.68,"t":"2025-10-06T04:00:00Z","v":493542,"vw":59.074325},{"c":59.07,"h":59.6,"l":58.9,"n":11187,"o":59.165,"t":"2025-10-07T04:00:00Z","v":677958,"vw":59.151508},{"c":58.04,"h":59.71,"l":58.01,"n":13838,"o":59.2,"t":"2025-10-08T04:00:00Z","v":781339,"vw":58.477305},{"c":56.86,"h":58.16,"l":56.435,"n":14010,"o":57.88,"t":"2025-10-09T04:00:00Z","v":820222,"vw":57.004147},{"c":55.17,"h":57.18,"l":55.14,"n":16977,"o":57.18,"t":"2025-10-10T04:00:00Z","v":978963,"vw":55.783549},{"c":55.47,"h":56.265,"l":55.25,"n":13682,"o":56.25,"t":"2025-10-13T04:00:00Z","v":768157,"vw":55.60405},{"c":56.03,"h":56.37,"l":54.56,"n":18260,"o":55.14,"t":"2025-10-14T04:00:00Z","v":1198815,"vw":55.902725},{"c":57.14,"h":58.01,"l":55.95,"n":21785,"o":56.19,"t":"2025-10-15T04:00:00Z","v":1366738,"vw":57.185668},{"c":53.83,"h":57.88,"l":53.53,"n":36314,"o":57.54,"t":"2025-10-16T04:00:00Z","v":2627590,"vw":54.193871},{"c":52.59,"h":53.93,"l":51.8711,"n":34288,"o":53.5,"t":"2025-10-17T04:00:00Z","v":2270242,"vw":52.474911},{"c":51.71,"h":53,"l":50.9,"n":24055,"o":52.85,"t":"2025-10-20T04:00:00Z","v":1783804,"vw":51.56792},{"c":52.6,"h":53.44,"l":51.735,"n":19862,"o":51.81,"t":"2025-10-21T04:00:00Z","v":1325111,"vw":52.704581},{"c":53.08,"h":53.71,"l":52.595,"n":17303,"o":52.83,"t":"2025-10-22T04:00:00Z","v":1260572,"vw":53.106329},{"c":51.75,"h":53.15,"l":51.14,"n":19803,"o":53.07,"t":"2025-10-23T04:00:00Z","v":1190325,"vw":51.748932},{"c":51.86,"h":52.285,"l":50.94,"n":15659,"o":52.23,"t":"2025-10-24T04:00:00Z","v":1321051,"vw":51.692902},{"c":52.72,"h":52.84,"l":51.54,"n":16563,"o":51.87,"t":"2025-10-27T04:00:00Z","v":1003980,"vw":52.380581},{"c":53.19,"h":53.69,"l":51.9525,"n":16104,"o":52.4,"t":"2025-10-28T04:00:00Z","v":970852,"vw":52.950376},{"c":51.57,"h":52.98,"l":51.0101,"n":22301,"o":52.38,"t":"2025-10-29T04:00:00Z","v":1456142,"vw":51.829656},{"c":51.41,"h":52.26,"l":50.92,"n":18081,"o":51.12,"t":"2025-10-30T04:00:00Z","v":1079802,"vw":51.617738},{"c":51.35,"h":51.5,"l":50.49,"n":16549,"o":51.14,"t":"2025-10-31T04:00:00Z","v":1062840,"vw":51.097457},{"c":50.41,"h":51.41,"l":49.62,"n":17593,"o":50.41,"t":"2025-11-03T05:00:00Z","v":1184704,"vw":50.495158},{"c":50.24,"h":50.98,"l":49.5,"n":20296,"o":50,"t":"2025-11-04T05:00:00Z","v":1540825,"vw":50.243132},{"c":50.85,"h":51.75,"l":49.2,"n":22643,"o":50.07,"t":"2025-11-05T05:00:00Z","v":2073518,"vw":50.704182},{"c":50.27,"h":51.53,"l":49.94,"n":18913,"o":50.99,"t":"2025-11-06T05:00:00Z","v":1092267,"vw":50.403596},{"c":52.22,"h":52.36,"l":50.15,"n":17861,"o":50.17,"t":"2025-11-07T05:00:00Z","v":1072390,"vw":51.712388},{"c":50.41,"h":52.43,"l":50.38,"n":12436,"o":52.38,"t":"2025-11-10T05:00:00Z","v":800839,"vw":50.690246},{"c":50.81,"h":51.16,"l":50.09,"n":10511,"o":50.47,"t":"2025-11-11T05:00:00Z","v":578463,"vw":50.753851},{"c":49.83,"h":51.25,"l":49.74,"n":13373,"o":50.57,"t":"2025-11-12T05:00:00Z","v":840711,"vw":50.11924},{"c":48.38,"h":50.03,"l":48.22,"n":15791,"o":49.6,"t":"2025-11-13T05:00:00Z","v":1013228,"vw":48.794725},{"c":47.97,"h":48.58,"l":47.58,"n":15504,"o":48.19,"t":"2025-11-14T05:00:00Z","v":973017,"vw":47.951346},{"c":44.67,"h":47.885,"l":44.48,"n":21834,"o":47.83,"t":"2025-11-17T05:00:00Z","v":1674423,"vw":45.433104},{"c":44.55,"h":45.28,"l":43.745,"n":23440,"o":44.6,"t":"2025-11-18T05:00:00Z","v":1713722,"vw":44.617956},{"c":43.92,"h":45.34,"l":43.72,"n":19373,"o":44.79,"t":"2025-11-19T05:00:00Z","v":1527928,"vw":44.286975},{"c":42.96,"h":44.98,"l":42.93,"n":21954,"o":44.33,"t":"2025-11-20T05:00:00Z","v":1292530,"vw":43.580078},{"c":43.93,"h":44.375,"l":42.92,"n":16240,"o":43.3,"t":"2025-11-21T05:00:00Z","v":1057449,"vw":43.734015},{"c":44.85,"h":45.5048,"l":44.38,"n":18155,"o":44.38,"t":"2025-11-24T05:00:00Z","v":1242190,"vw":44.930174},{"c":46.78,"h":47.81,"l":44.97,"n":22333,"o":44.97,"t":"2025-11-25T05:00:00Z","v":1323695,"vw":46.96715},{"c":47.26,"h":47.81,"l":46.54,"n":15044,"o":46.69,"t":"2025-11-26T05:00:00Z","v":1106146,"vw":47.382684},{"c":47.13,"h":47.35,"l":46.69,"n":7497,"o":47.07,"t":"2025-11-28T05:00:00Z","v":434544,"vw":47.090739},{"c":46.85,"h":48.17,"l":46.146,"n":17422,"o":46.39,"t":"2025-12-01T05:00:00Z","v":1458981,"vw":47.268272},{"c":47.02,"h":47.56,"l":46.73,"n":15029,"o":47.21,"t":"2025-12-02T05:00:00Z","v":939000,"vw":47.13531},{"c":45.5,"h":47.667,"l":45.06,"n":17490,"o":46.98,"t":"2025-12-03T05:00:00Z","v":1483179,"vw":45.811938},{"c":43.69,"h":45.53,"l":43.68,"n":19527,"o":45.4,"t":"2025-12-04T05:00:00Z","v":1423047,"vw":44.166921},{"c":42.59,"h":43.938,"l":40.26,"n":57486,"o":43.81,"t":"2025-12-05T05:00:00Z","v":5222667,"vw":41.944132},{"c":41.53,"h":42.64,"l":41.28,"n":34292,"o":42.48,"t":"2025-12-08T05:00:00Z","v":2909345,"vw":41.800328},{"c":42.41,"h":43.46,"l":41.36,"n":20534,"o":41.53,"t":"2025-12-09T05:00:00Z","v":967782,"vw":42.610338},{"c":44.23,"h":44.878,"l":42.34,"n":25531,"o":42.34,"t":"2025-12-10T05:00:00Z","v":2026823,"vw":43.945602},{"c":44.75,"h":45.39,"l":44.28,"n":19537,"o":44.43,"t":"2025-12-11T05:00:00Z","v":1090299,"vw":44.754214},{"c":44.64,"h":45.36,"l":44.5,"n":13838,"o":44.84,"t":"2025-12-12T05:00:00Z","v":822166,"vw":44.751353},{"c":45.59,"h":46.035,"l":44.85,"n":23791,"o":45.28,"t":"2025-12-15T05:00:00Z","v":1306590,"vw":45.565349},{"c":45.75,"h":45.93,"l":44.83,"n":17302,"o":45.5,"t":"2025-12-16T05:00:00Z","v":989873,"vw":45.579085},{"c":44.56,"h":46.51,"l":43.68,"n":21692,"o":45.68,"t":"2025-12-17T05:00:00Z","v":1445907,"vw":44.618784},{"c":44.35,"h":45.41,"l":44,"n":18009,"o":45.17,"t":"2025-12-18T05:00:00Z","v":1062181,"vw":44.465949},{"c":44.33,"h":45.18,"l":43.5,"n":19604,"o":43.98,"t":"2025-12-19T05:00:00Z","v":2422407,"vw":44.376303},{"c":45.07,"h":45.42,"l":44.244,"n":14950,"o":44.81,"t":"2025-12-22T05:00:00Z","v":909083,"vw":45.04016},{"c":44.45,"h":44.9,"l":44.031,"n":20831,"o":44.65,"t":"2025-12-23T05:00:00Z","v":1375468,"vw":44.514514},{"c":45.5,"h":45.7299,"l":44.22,"n":7144,"o":44.25,"t":"2025-12-24T05:00:00Z","v":446397,"vw":45.305669},{"c":45.99,"h":46.16,"l":45.38,"n":16556,"o":45.52,"t":"2025-12-26T05:00:00Z","v":849623,"vw":45.853582},{"c":46.61,"h":46.94,"l":45.99,"n":16898,"o":46.07,"t":"2025-12-29T05:00:00Z","v":1040916,"vw":46.555042},{"c":46.22,"h":46.7099,"l":45.83,"n":13858,"o":46.44,"t":"2025-12-30T05:00:00Z","v":786323,"vw":46.198257},{"c":45.87,"h":46.54,"l":45.69,"n":14556,"o":46.34,"t":"2025-12-31T05:00:00Z","v":896390,"vw":46.010479},{"c":46.96,"h":47.22,"l":45.465,"n":18524,"o":46.05,"t":"2026-01-02T05:00:00Z","v":1146105,"vw":46.545888},{"c":47.42,"h":48.25,"l":46.62,"n":19522,"o":46.74,"t":"2026-01-05T05:00:00Z","v":1191514,"vw":47.543618},{"c":48.64,"h":48.96,"l":47.11,"n":19607,"o":47.42,"t":"2026-01-06T05:00:00Z","v":1153896,"vw":48.17048},{"c":47.86,"h":49.19,"l":46.91,"n":22311,"o":48.98,"t":"2026-01-07T05:00:00Z","v":1164667,"vw":47.76125},{"c":48.9,"h":49.85,"l":47.39,"n":19724,"o":47.39,"t":"2026-01-08T05:00:00Z","v":1159942,"vw":49.145526},{"c":49.39,"h":49.55,"l":47.735,"n":18850,"o":49.11,"t":"2026-01-09T05:00:00Z","v":1326279,"vw":49.011278},{"c":48.67,"h":49.296,"l":47.52,"n":18299,"o":48.94,"t":"2026-01-12T05:00:00Z","v":1003337,"vw":48.397036},{"c":48.76,"h":49.14,"l":48.37,"n":16505,"o":48.9,"t":"2026-01-13T05:00:00Z","v":1108748,"vw":48.730612},{"c":48.07,"h":49.12,"l":47.43,"n":18556,"o":48.59,"t":"2026-01-14T05:00:00Z","v":824734,"vw":47.971971},{"c":48.62,"h":48.91,"l":47.44,"n":15614,"o":48,"t":"2026-01-15T05:00:00Z","v":717082,"vw":48.55537},{"c":48.57,"h":49.3,"l":48.0986,"n":16427,"o":48.53,"t":"2026-01-16T05:00:00Z","v":1011470,"vw":48.78012},{"c":47.06,"h":48.06,"l":46.48,"n":20566,"o":47.86,"t":"2026-01-20T05:00:00Z","v":1380565,"vw":47.163712},{"c":47.16,"h":47.6795,"l":46.72,"n":24630,"o":47.42,"t":"2026-01-21T05:00:00Z","v":1311144,"vw":47.151412},{"c":46.52,"h":48.05,"l":46.47,"n":11546,"o":47.42,"t":"2026-01-22T05:00:00Z","v":1172162,"vw":46.727939},{"c":45.9,"h":46.54,"l":45.44,"n":20011,"o":46.11,"t":"2026-01-23T05:00:00Z","v":1102117,"vw":45.906278},{"c":44.89,"h":45.9721,"l":44.77,"n":17421,"o":45.93,"t":"2026-01-26T05:00:00Z","v":1192514,"vw":45.129399},{"c":44.91,"h":45.33,"l":44.5,"n":17487,"o":44.86,"t":"2026-01-27T05:00:00Z","v":1851501,"vw":44.941187},{"c":43.56,"h":45.5,"l":43.13,"n":26033,"o":45.32,"t":"2026-01-28T05:00:00Z","v":1469768,"vw":44.054385},{"c":44.54,"h":45,"l":43.13,"n":30852,"o":44.61,"t":"2026-01-29T05:00:00Z","v":1898948,"vw":44.272863},{"c":44.78,"h":46.1637,"l":44.6,"n":25312,"o":44.92,"t":"2026-01-30T05:00:00Z","v":1520835,"vw":45.076913},{"c":43.12,"h":45.04,"l":43.1,"n":25320,"o":44.82,"t":"2026-02-02T05:00:00Z","v":1523843,"vw":43.564374},{"c":42.16,"h":43.73,"l":42.01,"n":25492,"o":43,"t":"2026-02-03T05:00:00Z","v":1443739,"vw":42.399123},{"c":42.48,"h":43.21,"l":42.37,"n":16778,"o":42.5,"t":"2026-02-04T05:00:00Z","v":931388,"vw":42.633402},{"c":42.4,"h":43,"l":41.75,"n":24367,"o":42.21,"t":"2026-02-05T05:00:00Z","v":1210409,"vw":42.472802},{"c":43.72,"h":43.95,"l":42.36,"n":15873,"o":42.36,"t":"2026-02-06T05:00:00Z","v":821320,"vw":43.476882},{"c":43.04,"h":43.62,"l":42.6975,"n":18768,"o":43.32,"t":"2026-02-09T05:00:00Z","v":888865,"vw":43.091113},{"c":42.52,"h":43.8025,"l":42.25,"n":18100,"o":43.52,"t":"2026-02-10T05:00:00Z","v":1256165,"vw":42.724163},{"c":40.49,"h":43.07,"l":40.41,"n":28937,"o":42.59,"t":"2026-02-11T05:00:00Z","v":1776033,"vw":41.207168},{"c":38.56,"h":41.34,"l":36.12,"n":44163,"o":40.97,"t":"2026-02-12T05:00:00Z","v":3674443,"vw":37.818624},{"c":40.55,"h":41.335,"l":38.51,"n":27582,"o":39.1,"t":"2026-02-13T05:00:00Z","v":1689046,"vw":40.53735},{"c":39.54,"h":41.53,"l":38.69,"n":20963,"o":40.72,"t":"2026-02-17T05:00:00Z","v":1464801,"vw":39.447655},{"c":39.27,"h":40.48,"l":39.21,"n":22728,"o":39.42,"t":"2026-02-18T05:00:00Z","v":1544885,"vw":39.694114},{"c":39.31,"h":39.47,"l":38.45,"n":17249,"o":39.17,"t":"2026-02-19T05:00:00Z","v":1344093,"vw":39.166611},{"c":38.04,"h":39.64,"l":37.745,"n":21625,"o":39.25,"t":"2026-02-20T05:00:00Z","v":1805677,"vw":38.295953},{"c":36.97,"h":38.08,"l":36.24,"n":29062,"o":37.64,"t":"2026-02-23T05:00:00Z","v":2009878,"vw":37.008298},{"c":36.66,"h":37.45,"l":36.53,"n":18403,"o":36.62,"t":"2026-02-24T05:00:00Z","v":1374127,"vw":36.84329},{"c":37.81,"h":38.18,"l":36.5333,"n":19521,"o":36.88,"t":"2026-02-25T05:00:00Z","v":1223345,"vw":37.644413},{"c":39.32,"h":39.42,"l":38.245,"n":19129,"o":38.48,"t":"2026-02-26T05:00:00Z","v":1023640,"vw":39.159241},{"c":36.85,"h":38.87,"l":36.57,"n":26099,"o":38.87,"t":"2026-02-27T05:00:00Z","v":2648807,"vw":37.468887},{"c":37.59,"h":37.9,"l":35.52,"n":24063,"o":36.03,"t":"2026-03-02T05:00:00Z","v":1598682,"vw":37.157425},{"c":39.05,"h":39.12,"l":35.03,"n":35196,"o":36.33,"t":"2026-03-03T05:00:00Z","v":2027096,"vw":37.89542},{"c":40.97,"h":41.31,"l":38.82,"n":27167,"o":39.28,"t":"2026-03-04T05:00:00Z","v":2422909,"vw":40.502046},{"c":39.75,"h":40.86,"l":39.1,"n":18608,"o":40.36,"t":"2026-03-05T05:00:00Z","v":1077038,"vw":39.710706},{"c":38.75,"h":39.08,"l":37.74,"n":17321,"o":38.96,"t":"2026-03-06T05:00:00Z","v":941098,"vw":38.634593},{"c":39.14,"h":39.47,"l":36.56,"n":22639,"o":37.93,"t":"2026-03-09T04:00:00Z","v":1375745,"vw":38.344682},{"c":38.57,"h":40.28,"l":37.85,"n":26546,"o":39.39,"t":"2026-03-10T04:00:00Z","v":1868391,"vw":38.651001},{"c":37.82,"h":38.96,"l":37.25,"n":19169,"o":38.56,"t":"2026-03-11T04:00:00Z","v":1178484,"vw":37.730813},{"c":37.88,"h":38.15,"l":36.945,"n":15521,"o":37.35,"t":"2026-03-12T04:00:00Z","v":888238,"vw":37.692352},{"c":37.21,"h":39.75,"l":36.98,"n":16557,"o":38.63,"t":"2026-03-13T04:00:00Z","v":1084137,"vw":37.469373},{"c":36.78,"h":38.04,"l":36.72,"n":15003,"o":37.77,"t":"2026-03-16T04:00:00Z","v":732823,"vw":37.27479},{"c":38.16,"h":38.745,"l":37.32,"n":17230,"o":37.42,"t":"2026-03-17T04:00:00Z","v":878918,"vw":38.186623},{"c":38.37,"h":39.7,"l":37.935,"n":18458,"o":39,"t":"2026-03-18T04:00:00Z","v":1279608,"vw":38.606829},{"c":39.65,"h":39.91,"l":37.67,"n":22565,"o":38.27,"t":"2026-03-19T04:00:00Z","v":1463304,"vw":39.367278},{"c":37.48,"h":39.75,"l":37.24,"n":21202,"o":39.64,"t":"2026-03-20T04:00:00Z","v":2472723,"vw":38.029629},{"c":38.77,"h":39.95,"l":37.62,"n":25459,"o":38.76,"t":"2026-03-23T04:00:00Z","v":1901575,"vw":39.120462},{"c":37.93,"h":39.125,"l":37.82,"n":20312,"o":37.99,"t":"2026-03-24T04:00:00Z","v":1283070,"vw":38.429982},{"c":37.18,"h":38.65,"l":36.8,"n":22934,"o":38.42,"t":"2026-03-25T04:00:00Z","v":1459490,"vw":37.305865},{"c":36.65,"h":38,"l":36.63,"n":15572,"o":36.97,"t":"2026-03-26T04:00:00Z","v":804003,"vw":36.951899},{"c":35.33,"h":36.57,"l":34.77,"n":19245,"o":36.5,"t":"2026-03-27T04:00:00Z","v":1261025,"vw":35.336851},{"c":35.88,"h":36.71,"l":35.22,"n":19154,"o":36.02,"t":"2026-03-30T04:00:00Z","v":1032568,"vw":36.00067},{"c":36.94,"h":37.58,"l":35.2995,"n":19967,"o":36.09,"t":"2026-03-31T04:00:00Z","v":1352849,"vw":36.564126},{"c":36.68,"h":37.64,"l":36.36,"n":18912,"o":37,"t":"2026-04-01T04:00:00Z","v":1101380,"vw":36.826093},{"c":36.06,"h":36.94,"l":35.5,"n":17736,"o":36.03,"t":"2026-04-02T04:00:00Z","v":1215201,"vw":36.196378},{"c":36.72,"h":36.79,"l":35.88,"n":18160,"o":36.18,"t":"2026-04-06T04:00:00Z","v":1295838,"vw":36.518593},{"c":37.56,"h":37.75,"l":36.3675,"n":21603,"o":36.44,"t":"2026-04-07T04:00:00Z","v":1329418,"vw":37.150207},{"c":38.61,"h":39.49,"l":38.11,"n":22746,"o":38.41,"t":"2026-04-08T04:00:00Z","v":1365240,"vw":38.609256},{"c":37.74,"h":38.96,"l":37.15,"n":20480,"o":38.24,"t":"2026-04-09T04:00:00Z","v":1078173,"vw":37.83905},{"c":38.42,"h":38.79,"l":37.76,"n":15303,"o":38.13,"t":"2026-04-10T04:00:00Z","v":850012,"vw":38.213},{"c":39.07,"h":39.36,"l":37.77,"n":16042,"o":38.03,"t":"2026-04-13T04:00:00Z","v":1260670,"vw":38.917909},{"c":40.66,"h":40.735,"l":38.895,"n":19279,"o":39.14,"t":"2026-04-14T04:00:00Z","v":1208229,"vw":40.304844},{"c":41.63,"h":41.7,"l":40.31,"n":23974,"o":40.78,"t":"2026-04-15T04:00:00Z","v":1387986,"vw":41.150809},{"c":40.81,"h":42.86,"l":39.705,"n":26045,"o":41.87,"t":"2026-04-16T04:00:00Z","v":1801110,"vw":40.935214},{"c":43.28,"h":43.42,"l":40.98,"n":28430,"o":41.63,"t":"2026-04-17T04:00:00Z","v":2143881,"vw":42.902484},{"c":44.08,"h":44.11,"l":42.55,"n":21987,"o":42.97,"t":"2026-04-20T04:00:00Z","v":1802477,"vw":43.614732},{"c":43.58,"h":44.71,"l":42.91,"n":22525,"o":44.2,"t":"2026-04-21T04:00:00Z","v":1634376,"vw":43.606887},{"c":43.03,"h":44.28,"l":42.48,"n":20914,"o":43.7,"t":"2026-04-22T04:00:00Z","v":1715564,"vw":43.095412},{"c":42.06,"h":43.665,"l":41.435,"n":24008,"o":43.18,"t":"2026-04-23T04:00:00Z","v":1721164,"vw":42.137647},{"c":42.16,"h":42.5,"l":41.71,"n":15504,"o":42,"t":"2026-04-24T04:00:00Z","v":968046,"vw":42.21529},{"c":42.47,"h":43.28,"l":42.13,"n":17522,"o":42.13,"t":"2026-04-27T04:00:00Z","v":1331498,"vw":42.625324},{"c":43.85,"h":44.225,"l":41.88,"n":19802,"o":42.83,"t":"2026-04-28T04:00:00Z","v":1278043,"vw":43.466525},{"c":42.41,"h":43.84,"l":41.7545,"n":18843,"o":43.39,"t":"2026-04-29T04:00:00Z","v":1151929,"vw":42.475993},{"c":42.41,"h":43.43,"l":42.39,"n":15065,"o":42.59,"t":"2026-04-30T04:00:00Z","v":930710,"vw":42.722879},{"c":42.85,"h":43.07,"l":42.3001,"n":13532,"o":42.45,"t":"2026-05-01T04:00:00Z","v":827756,"vw":42.70318},{"c":41.99,"h":42.885,"l":41.67,"n":12774,"o":42.52,"t":"2026-05-04T04:00:00Z","v":677485,"vw":42.179487},{"c":43.74,"h":44,"l":41.8901,"n":13493,"o":42.6,"t":"2026-05-05T04:00:00Z","v":833470,"vw":43.408931},{"c":44.71,"h":45.46,"l":44.28,"n":20294,"o":44.28,"t":"2026-05-06T04:00:00Z","v":1212919,"vw":44.824031},{"c":45.28,"h":46.79,"l":44.565,"n":23040,"o":44.65,"t":"2026-05-07T04:00:00Z","v":1560766,"vw":45.739095},{"c":45.75,"h":46.315,"l":44.625,"n":19657,"o":44.82,"t":"2026-05-08T04:00:00Z","v":1760923,"vw":45.788366},{"c":44.22,"h":45.51,"l":43.93,"n":16109,"o":45.51,"t":"2026-05-11T04:00:00Z","v":826105,"vw":44.334259},{"c":43.65,"h":44.3,"l":42.96,"n":18555,"o":44.3,"t":"2026-05-12T04:00:00Z","v":1211694,"vw":43.780923},{"c":43.23,"h":43.86,"l":42.77,"n":16222,"o":43,"t":"2026-05-13T04:00:00Z","v":972871,"vw":43.35132},{"c":43.46,"h":44.75,"l":43.42,"n":15525,"o":43.77,"t":"2026-05-14T04:00:00Z","v":1015872,"vw":43.832002},{"c":42.45,"h":42.94,"l":41.31,"n":14771,"o":42.78,"t":"2026-05-15T04:00:00Z","v":939865,"vw":42.297485},{"c":42.93,"h":43.71,"l":42.12,"n":21851,"o":42.23,"t":"2026-05-18T04:00:00Z","v":1186571,"vw":42.838758},{"c":40.57,"h":42.75,"l":40.53,"n":18250,"o":42.53,"t":"2026-05-19T04:00:00Z","v":1143011,"vw":41.019099},{"c":41.46,"h":41.805,"l":39.83,"n":18730,"o":40.83,"t":"2026-05-20T04:00:00Z","v":1167226,"vw":41.114414},{"c":42.53,"h":42.68,"l":40.81,"n":11596,"o":41.37,"t":"2026-05-21T04:00:00Z","v":563409,"vw":42.210911},{"c":43.27,"h":43.42,"l":42.3,"n":15392,"o":42.58,"t":"2026-05-22T04:00:00Z","v":898648,"vw":43.130081},{"c":44.09,"h":44.4,"l":43.44,"n":15569,"o":43.44,"t":"2026-05-26T04:00:00Z","v":973496,"vw":44.036252},{"c":45.2,"h":45.59,"l":44.37,"n":19659,"o":44.49,"t":"2026-05-27T04:00:00Z","v":1772178,"vw":45.181043},{"c":45.35,"h":45.665,"l":44.62,"n":12250,"o":45.1,"t":"2026-05-28T04:00:00Z","v":666666,"vw":45.335774},{"c":45.4,"h":46.38,"l":44.84,"n":13853,"o":45.3,"t":"2026-05-29T04:00:00Z","v":908519,"vw":45.468502},{"c":44.74,"h":45.5,"l":44.27,"n":15934,"o":44.61,"t":"2026-06-01T04:00:00Z","v":892399,"vw":44.83375},{"c":45.14,"h":45.69,"l":44.3,"n":16922,"o":44.3,"t":"2026-06-02T04:00:00Z","v":1013353,"vw":44.99991},{"c":44.51,"h":45.405,"l":44.08,"n":13119,"o":45,"t":"2026-06-03T04:00:00Z","v":817670,"vw":44.582122},{"c":47.12,"h":47.13,"l":45.12,"n":14289,"o":45.12,"t":"2026-06-04T04:00:00Z","v":853298,"vw":46.698804},{"c":47.83,"h":48.27,"l":46.45,"n":19385,"o":46.52,"t":"2026-06-05T04:00:00Z","v":1145522,"vw":47.656097},{"c":48.99,"h":49.55,"l":48.08,"n":23203,"o":48.75,"t":"2026-06-08T04:00:00Z","v":2419997,"vw":48.967063},{"c":51.53,"h":52.09,"l":49.62,"n":28671,"o":50,"t":"2026-06-09T04:00:00Z","v":2251329,"vw":51.511119},{"c":51.05,"h":52.53,"l":50.57,"n":20112,"o":51.44,"t":"2026-06-10T04:00:00Z","v":1211846,"vw":51.616883},{"c":51.31,"h":52.16,"l":50.03,"n":18660,"o":51.75,"t":"2026-06-11T04:00:00Z","v":1154634,"vw":51.056493},{"c":51.15,"h":51.82,"l":50.58,"n":16022,"o":51.53,"t":"2026-06-12T04:00:00Z","v":742102,"vw":51.125776},{"c":51.45,"h":52.44,"l":50.84,"n":16765,"o":51.29,"t":"2026-06-15T04:00:00Z","v":990250,"vw":51.358227},{"c":50.83,"h":52.26,"l":50.52,"n":12870,"o":51.79,"t":"2026-06-16T04:00:00Z","v":758971,"vw":51.041634},{"c":48.9,"h":51.29,"l":48.5,"n":16974,"o":50.8,"t":"2026-06-17T04:00:00Z","v":914412,"vw":49.517465},{"c":50.56,"h":51.62,"l":49.53,"n":18179,"o":49.59,"t":"2026-06-18T04:00:00Z","v":1826704,"vw":50.589536},{"c":49.57,"h":50.75,"l":49.51,"n":19869,"o":50.46,"t":"2026-06-22T04:00:00Z","v":1430487,"vw":49.982072},{"c":50.1,"h":50.46,"l":49.19,"n":16888,"o":49.19,"t":"2026-06-23T04:00:00Z","v":956264,"vw":50.020177},{"c":49.62,"h":51.25,"l":49.435,"n":21862,"o":50.72,"t":"2026-06-24T04:00:00Z","v":1126208,"vw":49.881685},{"c":50.17,"h":50.36,"l":48.85,"n":17099,"o":49.93,"t":"2026-06-25T04:00:00Z","v":896710,"vw":49.888793},{"c":52.16,"h":52.21,"l":50.2254,"n":16296,"o":50.39,"t":"2026-06-26T04:00:00Z","v":2765454,"vw":51.922487},{"c":52.93,"h":53.2199,"l":51.47,"n":23619,"o":52.16,"t":"2026-06-29T04:00:00Z","v":1722464,"vw":52.771955},{"c":51.77,"h":52.46,"l":51.45,"n":13755,"o":51.61,"t":"2026-06-30T04:00:00Z","v":914038,"vw":51.989636},{"c":52.22,"h":52.91,"l":51.7,"n":14902,"o":51.7,"t":"2026-07-01T04:00:00Z","v":712977,"vw":52.365861},{"c":53.42,"h":53.48,"l":52.63,"n":16015,"o":52.63,"t":"2026-07-02T04:00:00Z","v":776062,"vw":53.111107},{"c":51.54,"h":52.83,"l":51.51,"n":19875,"o":52.43,"t":"2026-07-06T04:00:00Z","v":1119036,"vw":51.896698},{"c":50.27,"h":52.395,"l":50.25,"n":14925,"o":51.73,"t":"2026-07-07T04:00:00Z","v":777848,"vw":50.951564},{"c":48.37,"h":49.895,"l":48.05,"n":18029,"o":49.7,"t":"2026-07-08T04:00:00Z","v":1176933,"vw":48.482789},{"c":48.33,"h":49.25,"l":48.07,"n":12623,"o":48.48,"t":"2026-07-09T04:00:00Z","v":847900,"vw":48.552574},{"c":48.68,"h":49.03,"l":47.839,"n":12814,"o":48.37,"t":"2026-07-10T04:00:00Z","v":790456,"vw":48.516272},{"c":48.36,"h":49.5,"l":47.7,"n":14857,"o":48.55,"t":"2026-07-13T04:00:00Z","v":916356,"vw":48.403937},{"c":49.87,"h":49.95,"l":48.28,"n":14402,"o":48.68,"t":"2026-07-14T04:00:00Z","v":941422,"vw":49.324012},{"c":50.79,"h":52.35,"l":50.2029,"n":18502,"o":50.51,"t":"2026-07-15T04:00:00Z","v":1068596,"vw":51.249882},{"c":51.74,"h":51.83,"l":50.76,"n":15445,"o":50.77,"t":"2026-07-16T04:00:00Z","v":934464,"vw":51.451567},{"c":51.54,"h":52.335,"l":50.3245,"n":16071,"o":51.49,"t":"2026-07-17T04:00:00Z","v":892600,"vw":51.152966},{"c":50.8,"h":51.53,"l":50.54,"n":15095,"o":51.53,"t":"2026-07-20T04:00:00Z","v":971136,"vw":50.863143},{"c":50.82,"h":52.5,"l":50.49,"n":15356,"o":51.65,"t":"2026-07-21T04:00:00Z","v":1116671,"vw":50.982654},{"c":50.12,"h":51.29,"l":49.76,"n":17042,"o":51.29,"t":"2026-07-22T04:00:00Z","v":1079510,"vw":50.250056},{"c":53.61,"h":54.99,"l":51.3,"n":36473,"o":51.3,"t":"2026-07-23T04:00:00Z","v":3066315,"vw":53.595937},{"c":54.61,"h":55.64,"l":53.89,"n":23997,"o":54.7,"t":"2026-07-24T04:00:00Z","v":2011338,"vw":54.909916},{"c":53.84,"h":55.22,"l":53.61,"n":18423,"o":55,"t":"2026-07-27T04:00:00Z","v":1083627,"vw":54.122114},{"c":53.05,"h":53.935,"l":52.28,"n":15506,"o":53.88,"t":"2026-07-28T04:00:00Z","v":951405,"vw":53.006327},{"c":53.82,"h":55.33,"l":52.89,"n":20014,"o":52.89,"t":"2026-07-29T04:00:00Z","v":1026234,"vw":54.431538},{"c":53.61,"h":54.23,"l":51.765,"n":13179,"o":54.23,"t":"2026-07-30T04:00:00Z","v":683699,"vw":53.040372},{"c":52.93,"h":53.98,"l":52.47,"n":12096,"o":53.66,"t":"2026-07-31T04:00:00Z","v":627643,"vw":52.886441},{"c":54.18,"h":54.455,"l":53.375,"n":12930,"o":53.78,"t":"2026-08-03T04:00:00Z","v":774192,"vw":54.063581},{"c":55.81,"h":56.18,"l":53.55,"n":17995,"o":53.89,"t":"2026-08-04T04:00:00Z","v":1115339,"vw":55.613095},{"c":54.83,"h":55.8,"l":54.21,"n":14420,"o":55.41,"t":"2026-08-05T04:00:00Z","v":720352,"vw":54.69552},{"c":54.52,"h":55.3852,"l":54.03,"n":12945,"o":55.29,"t":"2026-08-06T04:00:00Z","v":872538,"vw":54.560147},{"c":56.36,"h":57.05,"l":54.64,"n":17008,"o":55.29,"t":"2026-08-07T04:00:00Z","v":1113517,"vw":56.372122},{"c":55.05,"h":55.9,"l":54.7,"n":15504,"o":55.69,"t":"2026-08-10T04:00:00Z","v":800612,"vw":55.165507},{"c":55.75,"h":56.48,"l":54.88,"n":15650,"o":54.95,"t":"2026-08-11T04:00:00Z","v":1009648,"vw":55.724907},{"c":56.44,"h":56.78,"l":55.43,"n":12711,"o":56.01,"t":"2026-08-12T04:00:00Z","v":622800,"vw":56.328896},{"c":57.63,"h":58.22,"l":56.435,"n":13424,"o":56.55,"t":"2026-08-13T04:00:00Z","v":903005,"vw":57.692488},{"c":56.09,"h":57.98,"l":56.08,"n":10822,"o":57.61,"t":"2026-08-14T04:00:00Z","v":540041,"vw":56.595019},{"c":56.11,"h":56.42,"l":55.15,"n":17884,"o":55.37,"t":"2026-08-17T04:00:00Z","v":1073634,"vw":55.801407},{"c":56.84,"h":57,"l":55.53,"n":18878,"o":56,"t":"2026-08-18T04:00:00Z","v":1066262,"vw":56.657776},{"c":57.65,"h":59.5,"l":56.965,"n":14460,"o":57.5,"t":"2026-08-19T04:00:00Z","v":883174,"vw":58.177707},{"c":58.1,"h":58.82,"l":56.88,"n":13465,"o":57.29,"t":"2026-08-20T04:00:00Z","v":683236,"vw":58.287382},{"c":57.45,"h":58.91,"l":57.225,"n":11531,"o":58.63,"t":"2026-08-21T04:00:00Z","v":605686,"vw":57.695413},{"c":58.57,"h":59.2,"l":57.42,"n":14422,"o":57.42,"t":"2026-08-24T04:00:00Z","v":871959,"vw":58.484668},{"c":59.83,"h":59.87,"l":58.03,"n":18616,"o":58.78,"t":"2026-08-25T04:00:00Z","v":941619,"vw":59.27944},{"c":58.68,"h":60.09,"l":58.6,"n":14857,"o":59.88,"t":"2026-08-26T04:00:00Z","v":686987,"vw":59.292633},{"c":57.84,"h":59.025,"l":57.695,"n":10025,"o":58.34,"t":"2026-08-27T04:00:00Z","v":543631,"vw":58.042439},{"c":57.54,"h":58.72,"l":57.525,"n":9357,"o":58.05,"t":"2026-08-28T04:00:00Z","v":449295,"vw":57.82704},{"c":55.98,"h":57.235,"l":55.715,"n":12916,"o":57.2,"t":"2026-08-31T04:00:00Z","v":695045,"vw":56.078143},{"c":54.59,"h":56.21,"l":54.16,"n":16269,"o":55.64,"t":"2026-09-01T04:00:00Z","v":1094627,"vw":54.877769},{"c":55.17,"h":55.92,"l":54.465,"n":15089,"o":54.95,"t":"2026-09-02T04:00:00Z","v":716509,"vw":55.299832},{"c":54.91,"h":56,"l":54.7,"n":13709,"o":55.74,"t":"2026-09-03T04:00:00Z","v":655528,"vw":55.08304},{"c":55.56,"h":55.95,"l":54.345,"n":12289,"o":54.59,"t":"2026-09-04T04:00:00Z","v":518060,"vw":55.579444},{"c":52.8,"h":55.99,"l":52.76,"n":14986,"o":55.56,"t":"2026-09-08T04:00:00Z","v":825959,"vw":53.382656},{"c":52.43,"h":53.3,"l":51.79,"n":14804,"o":52.76,"t":"2026-09-09T04:00:00Z","v":800224,"vw":52.291789},{"c":51.63,"h":52.4999,"l":51.325,"n":13935,"o":52.26,"t":"2026-09-10T04:00:00Z","v":783629,"vw":51.697812},{"c":53.08,"h":53.405,"l":51.62,"n":11600,"o":52.25,"t":"2026-09-11T04:00:00Z","v":530548,"vw":52.870972},{"c":51.98,"h":53.275,"l":51.88,"n":12609,"o":52.86,"t":"2026-09-14T04:00:00Z","v":602464,"vw":52.277197},{"c":51.81,"h":52.95,"l":51.605,"n":16078,"o":52.18,"t":"2026-09-15T04:00:00Z","v":717886,"vw":52.121884},{"c":51.75,"h":52.31,"l":50.135,"n":16557,"o":51.94,"t":"2026-09-16T04:00:00Z","v":958994,"vw":51.41222},{"c":52.35,"h":52.73,"l":51.255,"n":17917,"o":52.1,"t":"2026-09-17T04:00:00Z","v":1010774,"vw":52.174839},{"c":52.08,"h":52.745,"l":51.5,"n":17647,"o":52.24,"t":"2026-09-18T04:00:00Z","v":1988928,"vw":51.970513},{"c":52.94,"h":53.19,"l":52.22,"n":15428,"o":52.61,"t":"2026-09-21T04:00:00Z","v":781082,"vw":52.794597},{"c":52.48,"h":53.33,"l":52.09,"n":12313,"o":53.24,"t":"2026-09-22T04:00:00Z","v":715201,"vw":52.497113},{"c":49.98,"h":52.28,"l":49.805,"n":16121,"o":52.28,"t":"2026-09-23T04:00:00Z","v":870741,"vw":50.362001},{"c":50.88,"h":51.65,"l":49.47,"n":15752,"o":49.99,"t":"2026-09-24T04:00:00Z","v":1088249,"vw":50.776355},{"c":51.01,"h":51.18,"l":50.36,"n":11885,"o":51.04,"t":"2026-09-25T04:00:00Z","v":540992,"vw":50.882396},{"c":49.32,"h":50.85,"l":49.05,"n":11918,"o":50.85,"t":"2026-09-28T04:00:00Z","v":577500,"vw":49.470591},{"c":49.02,"h":50.2899,"l":48.735,"n":14245,"o":49.43,"t":"2026-09-29T04:00:00Z","v":1022042,"vw":49.201363},{"c":48.92,"h":50.2,"l":48.2269,"n":16065,"o":48.66,"t":"2026-09-30T04:00:00Z","v":1154767,"vw":49.213667},{"c":48.77,"h":49.05,"l":47.29,"n":17817,"o":48.72,"t":"2026-10-01T04:00:00Z","v":1145185,"vw":48.277361},{"c":48.81,"h":50.19,"l":48.65,"n":13059,"o":49.3,"t":"2026-10-02T04:00:00Z","v":635748,"vw":49.165812},{"c":48.01,"h":48.94,"l":47.875,"n":10980,"o":48.66,"t":"2026-10-05T04:00:00Z","v":705510,"vw":48.271046},{"c":48.4,"h":48.97,"l":47.76,"n":10784,"o":48.13,"t":"2026-10-06T04:00:00Z","v":544979,"vw":48.233307},{"c":48.6,"h":48.95,"l":47.29,"n":12474,"o":48.01,"t":"2026-10-07T04:00:00Z","v":802076,"vw":48.322591},{"c":48.94,"h":49.0986,"l":47.47,"n":13069,"o":48.5,"t":"2026-10-08T04:00:00Z","v":1031458,"vw":48.577736},{"c":48.41,"h":49.49,"l":47.955,"n":10047,"o":49.07,"t":"2026-10-09T04:00:00Z","v":571431,"vw":48.526005},{"c":48.74,"h":48.76,"l":47.01,"n":10359,"o":48.46,"t":"2026-10-12T04:00:00Z","v":567653,"vw":48.452731},{"c":48.91,"h":49.71,"l":48.18,"n":11260,"o":49.49,"t":"2026-10-13T04:00:00Z","v":908038,"vw":48.817879},{"c":46.04,"h":48.71,"l":45.54,"n":18954,"o":48.15,"t":"2026-10-14T04:00:00Z","v":993640,"vw":46.413149},{"c":47.09,"h":47.835,"l":46.49,"n":18199,"o":46.75,"t":"2026-10-15T04:00:00Z","v":1272278,"vw":47.232356},{"c":47,"h":48.12,"l":46.505,"n":13416,"o":47.03,"t":"2026-10-16T04:00:00Z","v":909580,"vw":47.160922},{"c":45,"h":47.07,"l":44.95,"n":16536,"o":47.05,"t":"2026-10-19T04:00:00Z","v":1009146,"vw":45.484183},{"c":47.02,"h":47.07,"l":45.02,"n":19791,"o":45.16,"t":"2026-10-20T04:00:00Z","v":1557273,"vw":46.575065},{"c":46.68,"h":47.874,"l":46.56,"n":21563,"o":47.8,"t":"2026-10-21T04:00:00Z","v":1471697,"vw":47.045635},{"c":49.19,"h":49.71,"l":45.45,"n":23941,"o":46.04,"t":"2026-10-22T04:00:00Z","v":1927302,"vw":48.018493}],"volatilityBars":[{"c":52.3,"h":52.3,"l":52.27,"n":3,"o":52.27,"t":"2026-09-21T08:30:00Z","v":249,"vw":52.282295},{"c":52.695,"h":52.99,"l":52.595,"n":314,"o":52.61,"t":"2026-09-21T13:30:00Z","v":17261,"vw":52.689958},{"c":52.38,"h":52.695,"l":52.23,"n":338,"o":52.695,"t":"2026-09-21T13:45:00Z","v":16739,"vw":52.426457},{"c":52.68,"h":52.68,"l":52.365,"n":296,"o":52.39,"t":"2026-09-21T14:00:00Z","v":7670,"vw":52.531094},{"c":52.64,"h":52.78,"l":52.545,"n":351,"o":52.6625,"t":"2026-09-21T14:15:00Z","v":14566,"vw":52.694021},{"c":52.31,"h":52.52,"l":52.22,"n":403,"o":52.495,"t":"2026-09-21T14:30:00Z","v":23505,"vw":52.346941},{"c":52.76,"h":52.865,"l":52.31,"n":505,"o":52.31,"t":"2026-09-21T14:45:00Z","v":22099,"vw":52.616918},{"c":52.78,"h":52.79,"l":52.64,"n":392,"o":52.66,"t":"2026-09-21T15:00:00Z","v":11942,"vw":52.71823},{"c":52.705,"h":52.8186,"l":52.65,"n":409,"o":52.73,"t":"2026-09-21T15:15:00Z","v":14751,"vw":52.758904},{"c":52.8,"h":52.83,"l":52.705,"n":342,"o":52.72,"t":"2026-09-21T15:30:00Z","v":12683,"vw":52.758232},{"c":52.69,"h":52.85,"l":52.69,"n":357,"o":52.82,"t":"2026-09-21T15:45:00Z","v":10658,"vw":52.765507},{"c":52.785,"h":52.805,"l":52.661,"n":353,"o":52.661,"t":"2026-09-21T16:00:00Z","v":16946,"vw":52.73477},{"c":52.605,"h":52.78,"l":52.595,"n":336,"o":52.78,"t":"2026-09-21T16:15:00Z","v":9770,"vw":52.692607},{"c":52.62,"h":52.67,"l":52.54,"n":343,"o":52.605,"t":"2026-09-21T16:30:00Z","v":9811,"vw":52.625233},{"c":52.66,"h":52.68,"l":52.58,"n":309,"o":52.63,"t":"2026-09-21T16:45:00Z","v":10401,"vw":52.640092},{"c":52.545,"h":52.675,"l":52.5,"n":424,"o":52.65,"t":"2026-09-21T17:00:00Z","v":18403,"vw":52.561954},{"c":52.5,"h":52.58,"l":52.47,"n":400,"o":52.545,"t":"2026-09-21T17:15:00Z","v":12464,"vw":52.515648},{"c":52.385,"h":52.49,"l":52.375,"n":284,"o":52.485,"t":"2026-09-21T17:30:00Z","v":10924,"vw":52.436128},{"c":52.585,"h":52.585,"l":52.38,"n":451,"o":52.38,"t":"2026-09-21T17:45:00Z","v":16917,"vw":52.498225},{"c":52.63,"h":52.66,"l":52.55,"n":487,"o":52.555,"t":"2026-09-21T18:00:00Z","v":14310,"vw":52.600606},{"c":52.55,"h":52.65,"l":52.47,"n":543,"o":52.61,"t":"2026-09-21T18:15:00Z","v":15580,"vw":52.554432},{"c":52.53,"h":52.59,"l":52.365,"n":438,"o":52.56,"t":"2026-09-21T18:30:00Z","v":11890,"vw":52.482069},{"c":52.62,"h":52.62,"l":52.47,"n":474,"o":52.54,"t":"2026-09-21T18:45:00Z","v":17390,"vw":52.533583},{"c":52.675,"h":52.71,"l":52.595,"n":602,"o":52.62,"t":"2026-09-21T19:00:00Z","v":22556,"vw":52.654183},{"c":52.795,"h":52.83,"l":52.68,"n":705,"o":52.68,"t":"2026-09-21T19:15:00Z","v":24020,"vw":52.771351},{"c":53.09,"h":53.095,"l":52.795,"n":1219,"o":52.795,"t":"2026-09-21T19:30:00Z","v":55323,"vw":52.926296},{"c":52.92,"h":53.19,"l":52.835,"n":3081,"o":53.13,"t":"2026-09-21T19:45:00Z","v":164088,"vw":52.962056},{"c":52.94,"h":52.94,"l":52.94,"n":28,"o":52.94,"t":"2026-09-21T20:00:00Z","v":181261,"vw":52.94},{"c":53.09,"h":53.33,"l":52.96,"n":72,"o":53.24,"t":"2026-09-22T13:30:00Z","v":9576,"vw":53.207411},{"c":52.985,"h":53.06,"l":52.7,"n":183,"o":53.06,"t":"2026-09-22T13:45:00Z","v":6326,"vw":52.9031},{"c":52.74,"h":53.03,"l":52.67,"n":412,"o":53,"t":"2026-09-22T14:00:00Z","v":29396,"vw":52.850115},{"c":52.31,"h":52.71,"l":52.3,"n":371,"o":52.71,"t":"2026-09-22T14:15:00Z","v":19743,"vw":52.590302},{"c":52.16,"h":52.38,"l":52.16,"n":342,"o":52.27,"t":"2026-09-22T14:30:00Z","v":16105,"vw":52.23574},{"c":52.37,"h":52.39,"l":52.09,"n":503,"o":52.2,"t":"2026-09-22T14:45:00Z","v":20971,"vw":52.189117},{"c":52.4,"h":52.46,"l":52.29,"n":245,"o":52.31,"t":"2026-09-22T15:00:00Z","v":5266,"vw":52.376425},{"c":52.325,"h":52.42,"l":52.285,"n":176,"o":52.42,"t":"2026-09-22T15:15:00Z","v":4951,"vw":52.319731},{"c":52.32,"h":52.36,"l":52.235,"n":263,"o":52.29,"t":"2026-09-22T15:30:00Z","v":6732,"vw":52.291143},{"c":52.42,"h":52.42,"l":52.255,"n":132,"o":52.255,"t":"2026-09-22T15:45:00Z","v":2608,"vw":52.298114},{"c":52.345,"h":52.48,"l":52.31,"n":252,"o":52.42,"t":"2026-09-22T16:00:00Z","v":8170,"vw":52.376543},{"c":52.365,"h":52.4199,"l":52.2,"n":251,"o":52.37,"t":"2026-09-22T16:15:00Z","v":14466,"vw":52.256265},{"c":52.63,"h":52.73,"l":52.33,"n":348,"o":52.36,"t":"2026-09-22T16:30:00Z","v":13968,"vw":52.486027},{"c":52.47,"h":52.67,"l":52.47,"n":284,"o":52.57,"t":"2026-09-22T16:45:00Z","v":8969,"vw":52.55836},{"c":52.14,"h":52.395,"l":52.14,"n":372,"o":52.395,"t":"2026-09-22T17:00:00Z","v":18779,"vw":52.232484},{"c":52.21,"h":52.31,"l":52.16,"n":383,"o":52.16,"t":"2026-09-22T17:15:00Z","v":11957,"vw":52.225147},{"c":52.29,"h":52.31,"l":52.17,"n":369,"o":52.18,"t":"2026-09-22T17:30:00Z","v":11882,"vw":52.252629},{"c":52.6425,"h":52.6425,"l":52.28,"n":697,"o":52.29,"t":"2026-09-22T17:45:00Z","v":34559,"vw":52.377263},{"c":52.61,"h":52.73,"l":52.57,"n":280,"o":52.6831,"t":"2026-09-22T18:00:00Z","v":8921,"vw":52.638614},{"c":52.465,"h":52.575,"l":52.465,"n":329,"o":52.575,"t":"2026-09-22T18:15:00Z","v":6311,"vw":52.534762},{"c":52.36,"h":52.49,"l":52.32,"n":349,"o":52.46,"t":"2026-09-22T18:30:00Z","v":17760,"vw":52.391497},{"c":52.33,"h":52.35,"l":52.27,"n":398,"o":52.35,"t":"2026-09-22T18:45:00Z","v":14575,"vw":52.315704},{"c":52.48,"h":52.49,"l":52.39,"n":335,"o":52.39,"t":"2026-09-22T19:00:00Z","v":10210,"vw":52.432683},{"c":52.64,"h":52.65,"l":52.41,"n":580,"o":52.46,"t":"2026-09-22T19:15:00Z","v":20395,"vw":52.516345},{"c":52.84,"h":52.975,"l":52.6,"n":857,"o":52.64,"t":"2026-09-22T19:30:00Z","v":38429,"vw":52.811253},{"c":52.47,"h":52.89,"l":52.41,"n":2156,"o":52.855,"t":"2026-09-22T19:45:00Z","v":102592,"vw":52.567753},{"c":52.48,"h":52.48,"l":52.48,"n":32,"o":52.48,"t":"2026-09-22T20:00:00Z","v":234436,"vw":52.48},{"c":55.48,"h":55.48,"l":55.48,"n":1,"o":55.48,"t":"2026-09-23T12:30:00Z","v":100,"vw":55.48},{"c":52.08,"h":52.28,"l":51.705,"n":238,"o":52.28,"t":"2026-09-23T13:30:00Z","v":14112,"vw":52.095036},{"c":52.01,"h":52.03,"l":51.8636,"n":183,"o":51.94,"t":"2026-09-23T13:45:00Z","v":4678,"vw":51.955237},{"c":51.82,"h":52.09,"l":51.625,"n":464,"o":52.065,"t":"2026-09-23T14:00:00Z","v":16595,"vw":51.888147},{"c":51.2,"h":51.88,"l":51.09,"n":601,"o":51.88,"t":"2026-09-23T14:15:00Z","v":40132,"vw":51.505045},{"c":51.17,"h":51.41,"l":51.08,"n":408,"o":51.27,"t":"2026-09-23T14:30:00Z","v":14869,"vw":51.202945},{"c":51.12,"h":51.25,"l":51.04,"n":546,"o":51.13,"t":"2026-09-23T14:45:00Z","v":22495,"vw":51.130984},{"c":51.06,"h":51.245,"l":51.06,"n":520,"o":51.115,"t":"2026-09-23T15:00:00Z","v":21686,"vw":51.146842},{"c":50.67,"h":51.08,"l":50.67,"n":582,"o":51.0206,"t":"2026-09-23T15:15:00Z","v":28596,"vw":50.966157},{"c":50.82,"h":50.82,"l":50.6,"n":419,"o":50.655,"t":"2026-09-23T15:30:00Z","v":12906,"vw":50.710591},{"c":50.76,"h":50.885,"l":50.61,"n":424,"o":50.835,"t":"2026-09-23T15:45:00Z","v":12751,"vw":50.78319},{"c":50.685,"h":50.83,"l":50.68,"n":409,"o":50.715,"t":"2026-09-23T16:00:00Z","v":11343,"vw":50.729902},{"c":50.7,"h":50.83,"l":50.65,"n":457,"o":50.685,"t":"2026-09-23T16:15:00Z","v":21076,"vw":50.701918},{"c":50.655,"h":50.835,"l":50.65,"n":529,"o":50.7,"t":"2026-09-23T16:30:00Z","v":15465,"vw":50.757776},{"c":50.5,"h":50.705,"l":50.43,"n":467,"o":50.655,"t":"2026-09-23T16:45:00Z","v":18246,"vw":50.615533},{"c":50.15,"h":50.65,"l":50.15,"n":647,"o":50.5125,"t":"2026-09-23T17:00:00Z","v":22497,"vw":50.419106},{"c":50.205,"h":50.23,"l":50.06,"n":413,"o":50.1365,"t":"2026-09-23T17:15:00Z","v":13807,"vw":50.143691},{"c":50.225,"h":50.28,"l":50.03,"n":515,"o":50.21,"t":"2026-09-23T17:30:00Z","v":22223,"vw":50.15358},{"c":50.33,"h":50.33,"l":50.17,"n":357,"o":50.2402,"t":"2026-09-23T17:45:00Z","v":11100,"vw":50.239996},{"c":50.395,"h":50.45,"l":50.3,"n":494,"o":50.32,"t":"2026-09-23T18:00:00Z","v":16816,"vw":50.356725},{"c":50.42,"h":50.49,"l":50.325,"n":652,"o":50.43,"t":"2026-09-23T18:15:00Z","v":36974,"vw":50.423309},{"c":50.15,"h":50.41,"l":50.075,"n":820,"o":50.4075,"t":"2026-09-23T18:30:00Z","v":47922,"vw":50.159376},{"c":50.17,"h":50.18,"l":50.01,"n":529,"o":50.12,"t":"2026-09-23T18:45:00Z","v":24741,"vw":50.075119},{"c":50.04,"h":50.11,"l":49.8701,"n":556,"o":50.11,"t":"2026-09-23T19:00:00Z","v":42033,"vw":50.035916},{"c":49.91,"h":50.065,"l":49.865,"n":660,"o":50.01,"t":"2026-09-23T19:15:00Z","v":27853,"vw":49.938454},{"c":49.95,"h":50.05,"l":49.85,"n":970,"o":49.9,"t":"2026-09-23T19:30:00Z","v":67858,"vw":49.936202},{"c":49.99,"h":50.023,"l":49.805,"n":2561,"o":49.93,"t":"2026-09-23T19:45:00Z","v":134953,"vw":49.907626},{"c":49.89,"h":50.3211,"l":49.89,"n":34,"o":49.98,"t":"2026-09-23T20:00:00Z","v":139861,"vw":49.981611},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-09-24T13:00:00Z","v":100,"vw":50},{"c":49.65,"h":50.23,"l":49.57,"n":307,"o":49.99,"t":"2026-09-24T13:30:00Z","v":16875,"vw":49.964883},{"c":49.48,"h":49.7895,"l":49.48,"n":322,"o":49.64,"t":"2026-09-24T13:45:00Z","v":14671,"vw":49.614569},{"c":49.83,"h":49.83,"l":49.47,"n":527,"o":49.61,"t":"2026-09-24T14:00:00Z","v":36864,"vw":49.633166},{"c":49.915,"h":50.08,"l":49.73,"n":414,"o":49.78,"t":"2026-09-24T14:15:00Z","v":22032,"vw":49.935996},{"c":49.78,"h":49.99,"l":49.78,"n":373,"o":49.85,"t":"2026-09-24T14:30:00Z","v":14588,"vw":49.876025},{"c":49.885,"h":49.91,"l":49.76,"n":293,"o":49.765,"t":"2026-09-24T14:45:00Z","v":12415,"vw":49.810018},{"c":49.82,"h":49.9,"l":49.805,"n":287,"o":49.81,"t":"2026-09-24T15:00:00Z","v":11576,"vw":49.829973},{"c":50.1,"h":50.155,"l":49.83,"n":396,"o":49.83,"t":"2026-09-24T15:15:00Z","v":17703,"vw":50.010442},{"c":49.935,"h":50.145,"l":49.935,"n":327,"o":50.105,"t":"2026-09-24T15:30:00Z","v":10289,"vw":50.024449},{"c":50.16,"h":50.17,"l":49.92,"n":465,"o":49.94,"t":"2026-09-24T15:45:00Z","v":26342,"vw":50.039993},{"c":50.27,"h":50.27,"l":50.13,"n":215,"o":50.165,"t":"2026-09-24T16:00:00Z","v":8216,"vw":50.213219},{"c":50.74,"h":50.87,"l":50.32,"n":562,"o":50.32,"t":"2026-09-24T16:15:00Z","v":25321,"vw":50.690237},{"c":50.765,"h":50.81,"l":50.62,"n":339,"o":50.735,"t":"2026-09-24T16:30:00Z","v":13997,"vw":50.714504},{"c":50.9,"h":51.02,"l":50.82,"n":527,"o":50.82,"t":"2026-09-24T16:45:00Z","v":34806,"vw":50.936357},{"c":51.015,"h":51.03,"l":50.83,"n":520,"o":50.9,"t":"2026-09-24T17:00:00Z","v":28239,"vw":50.904466},{"c":51.07,"h":51.08,"l":50.89,"n":470,"o":50.97,"t":"2026-09-24T17:15:00Z","v":22702,"vw":51.003456},{"c":50.95,"h":51.175,"l":50.905,"n":403,"o":51.07,"t":"2026-09-24T17:30:00Z","v":16833,"vw":51.003261},{"c":51.01,"h":51.015,"l":50.83,"n":362,"o":50.93,"t":"2026-09-24T17:45:00Z","v":12352,"vw":50.93957},{"c":51.2,"h":51.21,"l":50.8225,"n":483,"o":51.03,"t":"2026-09-24T18:00:00Z","v":20268,"vw":50.989154},{"c":51.06,"h":51.16,"l":51,"n":373,"o":51.15,"t":"2026-09-24T18:15:00Z","v":12401,"vw":51.101001},{"c":51,"h":51.08,"l":50.91,"n":531,"o":51.04,"t":"2026-09-24T18:30:00Z","v":17873,"vw":51.0174},{"c":51.1,"h":51.125,"l":50.96,"n":327,"o":51.02,"t":"2026-09-24T18:45:00Z","v":10659,"vw":51.058599},{"c":51.13,"h":51.21,"l":50.975,"n":552,"o":51.1,"t":"2026-09-24T19:00:00Z","v":28498,"vw":51.089144},{"c":51.06,"h":51.13,"l":51,"n":826,"o":51.12,"t":"2026-09-24T19:15:00Z","v":44434,"vw":51.056465},{"c":51.19,"h":51.355,"l":51.04,"n":842,"o":51.06,"t":"2026-09-24T19:30:00Z","v":34376,"vw":51.208819},{"c":50.87,"h":51.65,"l":50.74,"n":3595,"o":51.17,"t":"2026-09-24T19:45:00Z","v":208208,"vw":51.1301},{"c":50.88,"h":50.88,"l":50.88,"n":39,"o":50.88,"t":"2026-09-24T20:00:00Z","v":351669,"vw":50.88},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-09-24T21:30:00Z","v":500,"vw":51},{"c":50.67,"h":51.13,"l":50.67,"n":109,"o":51.04,"t":"2026-09-25T13:30:00Z","v":6365,"vw":50.977994},{"c":50.94,"h":50.94,"l":50.62,"n":230,"o":50.81,"t":"2026-09-25T13:45:00Z","v":11764,"vw":50.748739},{"c":50.71,"h":50.72,"l":50.49,"n":164,"o":50.685,"t":"2026-09-25T14:00:00Z","v":7570,"vw":50.624417},{"c":50.59,"h":50.83,"l":50.49,"n":436,"o":50.72,"t":"2026-09-25T14:15:00Z","v":22162,"vw":50.626184},{"c":50.57,"h":50.695,"l":50.54,"n":216,"o":50.685,"t":"2026-09-25T14:30:00Z","v":6935,"vw":50.579633},{"c":50.46,"h":50.73,"l":50.41,"n":262,"o":50.615,"t":"2026-09-25T14:45:00Z","v":9409,"vw":50.562996},{"c":50.505,"h":50.55,"l":50.36,"n":519,"o":50.42,"t":"2026-09-25T15:00:00Z","v":24975,"vw":50.444877},{"c":50.49,"h":50.58,"l":50.36,"n":440,"o":50.48,"t":"2026-09-25T15:15:00Z","v":17038,"vw":50.513491},{"c":50.42,"h":50.56,"l":50.41,"n":428,"o":50.45,"t":"2026-09-25T15:30:00Z","v":16224,"vw":50.483377},{"c":50.93,"h":50.93,"l":50.425,"n":364,"o":50.46,"t":"2026-09-25T15:45:00Z","v":10363,"vw":50.600194},{"c":51.06,"h":51.09,"l":50.885,"n":414,"o":50.89,"t":"2026-09-25T16:00:00Z","v":14509,"vw":50.968625},{"c":50.875,"h":51.09,"l":50.775,"n":392,"o":51.01,"t":"2026-09-25T16:15:00Z","v":11566,"vw":50.877073},{"c":50.96,"h":51,"l":50.8183,"n":307,"o":50.9,"t":"2026-09-25T16:30:00Z","v":10926,"vw":50.914518},{"c":50.805,"h":50.96,"l":50.77,"n":200,"o":50.96,"t":"2026-09-25T16:45:00Z","v":6705,"vw":50.89404},{"c":51.05,"h":51.05,"l":50.82,"n":331,"o":50.82,"t":"2026-09-25T17:00:00Z","v":12093,"vw":50.915478},{"c":50.91,"h":51.03,"l":50.88,"n":303,"o":51.03,"t":"2026-09-25T17:15:00Z","v":8239,"vw":50.930725},{"c":50.9,"h":50.93,"l":50.74,"n":260,"o":50.93,"t":"2026-09-25T17:30:00Z","v":8758,"vw":50.823109},{"c":50.945,"h":50.945,"l":50.84,"n":252,"o":50.88,"t":"2026-09-25T17:45:00Z","v":7319,"vw":50.899873},{"c":50.88,"h":50.945,"l":50.84,"n":300,"o":50.945,"t":"2026-09-25T18:00:00Z","v":10301,"vw":50.8757},{"c":50.87,"h":50.91,"l":50.81,"n":352,"o":50.9,"t":"2026-09-25T18:15:00Z","v":8486,"vw":50.876829},{"c":51,"h":51.06,"l":50.89,"n":302,"o":50.9,"t":"2026-09-25T18:30:00Z","v":10084,"vw":50.969144},{"c":50.91,"h":51.1,"l":50.91,"n":403,"o":51,"t":"2026-09-25T18:45:00Z","v":13919,"vw":51.016687},{"c":51.1,"h":51.1,"l":50.825,"n":573,"o":50.89,"t":"2026-09-25T19:00:00Z","v":33537,"vw":50.901221},{"c":51.01,"h":51.09,"l":50.98,"n":403,"o":51.07,"t":"2026-09-25T19:15:00Z","v":15612,"vw":51.045233},{"c":51.02,"h":51.06,"l":50.875,"n":670,"o":51.01,"t":"2026-09-25T19:30:00Z","v":29827,"vw":50.97642},{"c":51.045,"h":51.18,"l":50.93,"n":2026,"o":51.09,"t":"2026-09-25T19:45:00Z","v":79703,"vw":51.055975},{"c":51.01,"h":51.01,"l":51.01,"n":37,"o":51.01,"t":"2026-09-25T20:00:00Z","v":110138,"vw":51.01},{"c":50.34,"h":50.85,"l":49.98,"n":189,"o":50.85,"t":"2026-09-28T13:30:00Z","v":9740,"vw":50.597848},{"c":50.37,"h":50.59,"l":50.33,"n":210,"o":50.33,"t":"2026-09-28T13:45:00Z","v":6621,"vw":50.495988},{"c":50.64,"h":50.64,"l":50.36,"n":244,"o":50.41,"t":"2026-09-28T14:00:00Z","v":6553,"vw":50.446083},{"c":50.51,"h":50.6,"l":50.325,"n":211,"o":50.6,"t":"2026-09-28T14:15:00Z","v":7555,"vw":50.451888},{"c":50.4,"h":50.53,"l":50.36,"n":116,"o":50.53,"t":"2026-09-28T14:30:00Z","v":3599,"vw":50.417408},{"c":50.05,"h":50.28,"l":50.05,"n":177,"o":50.28,"t":"2026-09-28T14:45:00Z","v":5223,"vw":50.151125},{"c":49.6,"h":50.04,"l":49.6,"n":191,"o":50.035,"t":"2026-09-28T15:00:00Z","v":6701,"vw":49.881497},{"c":49.58,"h":49.6988,"l":49.555,"n":263,"o":49.6,"t":"2026-09-28T15:15:00Z","v":8126,"vw":49.634429},{"c":49.6101,"h":49.69,"l":49.61,"n":148,"o":49.61,"t":"2026-09-28T15:30:00Z","v":4390,"vw":49.643857},{"c":49.495,"h":49.665,"l":49.48,"n":384,"o":49.665,"t":"2026-09-28T15:45:00Z","v":13971,"vw":49.578541},{"c":49.57,"h":49.68,"l":49.49,"n":296,"o":49.51,"t":"2026-09-28T16:00:00Z","v":9749,"vw":49.624284},{"c":49.71,"h":49.875,"l":49.485,"n":675,"o":49.69,"t":"2026-09-28T16:15:00Z","v":28136,"vw":49.699465},{"c":49.35,"h":49.68,"l":49.327,"n":262,"o":49.68,"t":"2026-09-28T16:30:00Z","v":7229,"vw":49.49063},{"c":49.49,"h":49.49,"l":49.37,"n":216,"o":49.445,"t":"2026-09-28T16:45:00Z","v":6850,"vw":49.425237},{"c":49.83,"h":49.95,"l":49.46,"n":542,"o":49.48,"t":"2026-09-28T17:00:00Z","v":23501,"vw":49.779856},{"c":49.7,"h":49.78,"l":49.62,"n":136,"o":49.73,"t":"2026-09-28T17:15:00Z","v":5382,"vw":49.693426},{"c":49.665,"h":49.76,"l":49.585,"n":340,"o":49.75,"t":"2026-09-28T17:30:00Z","v":14609,"vw":49.672002},{"c":49.65,"h":49.78,"l":49.61,"n":209,"o":49.665,"t":"2026-09-28T17:45:00Z","v":6154,"vw":49.683453},{"c":49.37,"h":49.675,"l":49.34,"n":490,"o":49.655,"t":"2026-09-28T18:00:00Z","v":20455,"vw":49.533609},{"c":49.43,"h":49.475,"l":49.31,"n":356,"o":49.36,"t":"2026-09-28T18:15:00Z","v":12222,"vw":49.402101},{"c":49.22,"h":49.45,"l":49.05,"n":540,"o":49.45,"t":"2026-09-28T18:30:00Z","v":26079,"vw":49.216911},{"c":49.3,"h":49.36,"l":49.16,"n":428,"o":49.2,"t":"2026-09-28T18:45:00Z","v":14720,"vw":49.293132},{"c":49.13,"h":49.33,"l":49.13,"n":414,"o":49.27,"t":"2026-09-28T19:00:00Z","v":13737,"vw":49.264218},{"c":49.4,"h":49.405,"l":49.1,"n":481,"o":49.14,"t":"2026-09-28T19:15:00Z","v":14762,"vw":49.269126},{"c":49.38,"h":49.535,"l":49.36,"n":787,"o":49.39,"t":"2026-09-28T19:30:00Z","v":25062,"vw":49.442627},{"c":49.34,"h":49.405,"l":49.15,"n":2248,"o":49.405,"t":"2026-09-28T19:45:00Z","v":105418,"vw":49.257356},{"c":49.32,"h":49.34,"l":49.32,"n":30,"o":49.34,"t":"2026-09-28T20:00:00Z","v":152298,"vw":49.320051},{"c":50.19,"h":50.19,"l":49.01,"n":227,"o":49.43,"t":"2026-09-29T13:30:00Z","v":24259,"vw":49.46702},{"c":50.14,"h":50.2899,"l":49.915,"n":237,"o":50,"t":"2026-09-29T13:45:00Z","v":11439,"vw":50.091148},{"c":50.14,"h":50.26,"l":50.03,"n":452,"o":50.25,"t":"2026-09-29T14:00:00Z","v":17154,"vw":50.143294},{"c":49.705,"h":50.22,"l":49.69,"n":572,"o":50.2,"t":"2026-09-29T14:15:00Z","v":54052,"vw":50.111587},{"c":49.75,"h":49.84,"l":49.66,"n":367,"o":49.75,"t":"2026-09-29T14:30:00Z","v":19677,"vw":49.758749},{"c":49.72,"h":49.84,"l":49.68,"n":209,"o":49.755,"t":"2026-09-29T14:45:00Z","v":8942,"vw":49.778825},{"c":49.33,"h":49.68,"l":49.33,"n":307,"o":49.67,"t":"2026-09-29T15:00:00Z","v":18422,"vw":49.463949},{"c":49.045,"h":49.38,"l":49.01,"n":367,"o":49.33,"t":"2026-09-29T15:15:00Z","v":17846,"vw":49.153034},{"c":49.08,"h":49.25,"l":49.06,"n":477,"o":49.07,"t":"2026-09-29T15:30:00Z","v":31260,"vw":49.167216},{"c":49.17,"h":49.41,"l":49.07,"n":605,"o":49.0972,"t":"2026-09-29T15:45:00Z","v":43707,"vw":49.272255},{"c":49.28,"h":49.28,"l":49.09,"n":341,"o":49.22,"t":"2026-09-29T16:00:00Z","v":24249,"vw":49.199681},{"c":49.38,"h":49.38,"l":49.27,"n":352,"o":49.28,"t":"2026-09-29T16:15:00Z","v":21280,"vw":49.296786},{"c":49.285,"h":49.495,"l":49.27,"n":503,"o":49.35,"t":"2026-09-29T16:30:00Z","v":28416,"vw":49.389694},{"c":49.27,"h":49.34,"l":49.21,"n":345,"o":49.285,"t":"2026-09-29T16:45:00Z","v":20394,"vw":49.288493},{"c":49.145,"h":49.26,"l":49.11,"n":320,"o":49.25,"t":"2026-09-29T17:00:00Z","v":25301,"vw":49.182942},{"c":49.1,"h":49.19,"l":49.1,"n":216,"o":49.13,"t":"2026-09-29T17:15:00Z","v":6908,"vw":49.139282},{"c":48.96,"h":49.165,"l":48.95,"n":514,"o":49.12,"t":"2026-09-29T17:30:00Z","v":27672,"vw":49.121917},{"c":48.9,"h":49.06,"l":48.86,"n":389,"o":48.98,"t":"2026-09-29T17:45:00Z","v":18920,"vw":48.992726},{"c":49.01,"h":49.12,"l":48.93,"n":357,"o":48.9402,"t":"2026-09-29T18:00:00Z","v":18192,"vw":48.971856},{"c":48.89,"h":49.02,"l":48.82,"n":356,"o":48.99,"t":"2026-09-29T18:15:00Z","v":20815,"vw":48.918523},{"c":48.87,"h":49.07,"l":48.87,"n":506,"o":48.88,"t":"2026-09-29T18:30:00Z","v":26902,"vw":48.929616},{"c":48.825,"h":48.9,"l":48.8,"n":352,"o":48.85,"t":"2026-09-29T18:45:00Z","v":14675,"vw":48.86174},{"c":48.8,"h":49.11,"l":48.8,"n":1000,"o":48.85,"t":"2026-09-29T19:00:00Z","v":107222,"vw":48.916669},{"c":49.235,"h":49.235,"l":48.735,"n":763,"o":48.79,"t":"2026-09-29T19:15:00Z","v":63475,"vw":48.96071},{"c":49.15,"h":49.39,"l":49.14,"n":895,"o":49.19,"t":"2026-09-29T19:30:00Z","v":58525,"vw":49.239746},{"c":49.04,"h":49.25,"l":49.03,"n":2645,"o":49.17,"t":"2026-09-29T19:45:00Z","v":138794,"vw":49.1353},{"c":49.02,"h":49.06,"l":49.02,"n":28,"o":49.06,"t":"2026-09-29T20:00:00Z","v":141870,"vw":49.020198},{"c":49.02,"h":49.02,"l":49.02,"n":1,"o":49.02,"t":"2026-09-29T20:15:00Z","v":2922,"vw":49.02},{"c":49.02,"h":49.02,"l":49.02,"n":1,"o":49.02,"t":"2026-09-29T20:45:00Z","v":200,"vw":49.02},{"c":48.495,"h":48.72,"l":48.2269,"n":260,"o":48.66,"t":"2026-09-30T13:30:00Z","v":20813,"vw":48.523631},{"c":48.74,"h":48.78,"l":48.495,"n":303,"o":48.495,"t":"2026-09-30T13:45:00Z","v":14074,"vw":48.661791},{"c":48.71,"h":48.85,"l":48.45,"n":365,"o":48.72,"t":"2026-09-30T14:00:00Z","v":22490,"vw":48.705004},{"c":48.88,"h":48.94,"l":48.74,"n":426,"o":48.765,"t":"2026-09-30T14:15:00Z","v":55186,"vw":48.796492},{"c":49.125,"h":49.21,"l":48.865,"n":204,"o":48.95,"t":"2026-09-30T14:30:00Z","v":4968,"vw":48.996569},{"c":49.33,"h":49.35,"l":49.1,"n":310,"o":49.125,"t":"2026-09-30T14:45:00Z","v":15135,"vw":49.197577},{"c":49.31,"h":49.315,"l":49.06,"n":288,"o":49.26,"t":"2026-09-30T15:00:00Z","v":8908,"vw":49.200432},{"c":49.595,"h":49.595,"l":49.215,"n":553,"o":49.35,"t":"2026-09-30T15:15:00Z","v":21531,"vw":49.381218},{"c":49.62,"h":49.695,"l":49.42,"n":666,"o":49.59,"t":"2026-09-30T15:30:00Z","v":53354,"vw":49.520533},{"c":49.53,"h":49.67,"l":49.35,"n":384,"o":49.63,"t":"2026-09-30T15:45:00Z","v":23123,"vw":49.493261},{"c":49.68,"h":49.73,"l":49.535,"n":266,"o":49.535,"t":"2026-09-30T16:00:00Z","v":9053,"vw":49.649926},{"c":49.66,"h":49.72,"l":49.57,"n":418,"o":49.675,"t":"2026-09-30T16:15:00Z","v":20319,"vw":49.664313},{"c":49.78,"h":49.78,"l":49.605,"n":356,"o":49.7,"t":"2026-09-30T16:30:00Z","v":14169,"vw":49.71287},{"c":49.995,"h":50,"l":49.695,"n":432,"o":49.77,"t":"2026-09-30T16:45:00Z","v":15172,"vw":49.791207},{"c":49.87,"h":50.11,"l":49.87,"n":497,"o":50.01,"t":"2026-09-30T17:00:00Z","v":19541,"vw":49.989143},{"c":50.06,"h":50.2,"l":49.79,"n":455,"o":49.82,"t":"2026-09-30T17:15:00Z","v":18817,"vw":49.97437},{"c":49.67,"h":50.07,"l":49.67,"n":300,"o":50.02,"t":"2026-09-30T17:30:00Z","v":33252,"vw":49.846139},{"c":49.35,"h":49.61,"l":49.31,"n":524,"o":49.61,"t":"2026-09-30T17:45:00Z","v":30272,"vw":49.47492},{"c":49.69,"h":49.805,"l":49.32,"n":477,"o":49.32,"t":"2026-09-30T18:00:00Z","v":23584,"vw":49.659203},{"c":49.66,"h":49.74,"l":49.53,"n":619,"o":49.71,"t":"2026-09-30T18:15:00Z","v":18773,"vw":49.616103},{"c":49.62,"h":49.68,"l":49.5,"n":548,"o":49.655,"t":"2026-09-30T18:30:00Z","v":19677,"vw":49.592034},{"c":49.685,"h":49.8,"l":49.545,"n":650,"o":49.595,"t":"2026-09-30T18:45:00Z","v":36622,"vw":49.649912},{"c":49.45,"h":49.74,"l":49.35,"n":818,"o":49.71,"t":"2026-09-30T19:00:00Z","v":52424,"vw":49.537872},{"c":49.39,"h":49.52,"l":49.31,"n":665,"o":49.45,"t":"2026-09-30T19:15:00Z","v":41841,"vw":49.414859},{"c":49.22,"h":49.375,"l":49.16,"n":1272,"o":49.35,"t":"2026-09-30T19:30:00Z","v":81385,"vw":49.268961},{"c":48.91,"h":49.22,"l":48.91,"n":2875,"o":49.22,"t":"2026-09-30T19:45:00Z","v":164461,"vw":49.012701},{"c":48.92,"h":48.92,"l":48.92,"n":31,"o":48.92,"t":"2026-09-30T20:00:00Z","v":294245,"vw":48.92},{"c":48.96,"h":48.96,"l":48.96,"n":3,"o":48.96,"t":"2026-10-01T11:15:00Z","v":200,"vw":48.96},{"c":48.19,"h":49.05,"l":48.1672,"n":159,"o":48.72,"t":"2026-10-01T13:30:00Z","v":11877,"vw":48.638697},{"c":48.35,"h":48.55,"l":48.02,"n":481,"o":48.27,"t":"2026-10-01T13:45:00Z","v":27196,"vw":48.294286},{"c":48.405,"h":48.56,"l":48.13,"n":761,"o":48.295,"t":"2026-10-01T14:00:00Z","v":87224,"vw":48.416921},{"c":47.91,"h":48.445,"l":47.91,"n":241,"o":48.385,"t":"2026-10-01T14:15:00Z","v":9478,"vw":48.25864},{"c":47.84,"h":48.0899,"l":47.69,"n":563,"o":47.91,"t":"2026-10-01T14:30:00Z","v":42883,"vw":47.830393},{"c":47.98,"h":48,"l":47.775,"n":406,"o":47.95,"t":"2026-10-01T14:45:00Z","v":16076,"vw":47.860008},{"c":47.48,"h":48.06,"l":47.48,"n":531,"o":48.03,"t":"2026-10-01T15:00:00Z","v":35672,"vw":47.709629},{"c":47.41,"h":47.62,"l":47.29,"n":1551,"o":47.43,"t":"2026-10-01T15:15:00Z","v":85675,"vw":47.488735},{"c":47.48,"h":47.76,"l":47.36,"n":417,"o":47.405,"t":"2026-10-01T15:30:00Z","v":15748,"vw":47.563361},{"c":47.77,"h":47.96,"l":47.5,"n":490,"o":47.5,"t":"2026-10-01T15:45:00Z","v":24429,"vw":47.786259},{"c":47.67,"h":47.89,"l":47.64,"n":303,"o":47.76,"t":"2026-10-01T16:00:00Z","v":17665,"vw":47.747935},{"c":47.865,"h":47.865,"l":47.64,"n":463,"o":47.64,"t":"2026-10-01T16:15:00Z","v":26410,"vw":47.724052},{"c":47.725,"h":47.88,"l":47.675,"n":392,"o":47.82,"t":"2026-10-01T16:30:00Z","v":18872,"vw":47.790868},{"c":47.62,"h":47.77,"l":47.48,"n":367,"o":47.7,"t":"2026-10-01T16:45:00Z","v":17735,"vw":47.63304},{"c":47.55,"h":47.74,"l":47.55,"n":535,"o":47.62,"t":"2026-10-01T17:00:00Z","v":28203,"vw":47.670097},{"c":47.64,"h":47.855,"l":47.575,"n":431,"o":47.575,"t":"2026-10-01T17:15:00Z","v":12273,"vw":47.727424},{"c":47.94,"h":47.98,"l":47.61,"n":780,"o":47.68,"t":"2026-10-01T17:30:00Z","v":66841,"vw":47.85574},{"c":48.14,"h":48.2699,"l":47.95,"n":1074,"o":47.955,"t":"2026-10-01T17:45:00Z","v":68993,"vw":48.139604},{"c":48.41,"h":48.41,"l":48.03,"n":704,"o":48.14,"t":"2026-10-01T18:00:00Z","v":28068,"vw":48.213723},{"c":48.375,"h":48.49,"l":48.24,"n":371,"o":48.43,"t":"2026-10-01T18:15:00Z","v":11848,"vw":48.362707},{"c":48.5,"h":48.55,"l":48.36,"n":501,"o":48.44,"t":"2026-10-01T18:30:00Z","v":37973,"vw":48.51731},{"c":48.36,"h":48.4875,"l":48.26,"n":544,"o":48.45,"t":"2026-10-01T18:45:00Z","v":22931,"vw":48.367368},{"c":48.53,"h":48.575,"l":48.35,"n":454,"o":48.35,"t":"2026-10-01T19:00:00Z","v":25667,"vw":48.479724},{"c":48.725,"h":48.8,"l":48.47,"n":969,"o":48.53,"t":"2026-10-01T19:15:00Z","v":52967,"vw":48.667813},{"c":48.745,"h":48.79,"l":48.535,"n":974,"o":48.75,"t":"2026-10-01T19:30:00Z","v":52840,"vw":48.677348},{"c":48.768,"h":49.03,"l":48.73,"n":2684,"o":48.76,"t":"2026-10-01T19:45:00Z","v":136393,"vw":48.853326},{"c":48.77,"h":48.77,"l":48.77,"n":24,"o":48.77,"t":"2026-10-01T20:00:00Z","v":153611,"vw":48.77},{"c":48.77,"h":48.77,"l":48.77,"n":1,"o":48.77,"t":"2026-10-01T20:45:00Z","v":500,"vw":48.77},{"c":49.88,"h":49.91,"l":48.76,"n":809,"o":49.3,"t":"2026-10-02T13:30:00Z","v":49820,"vw":49.584108},{"c":49.345,"h":49.82,"l":49.345,"n":300,"o":49.8,"t":"2026-10-02T13:45:00Z","v":23482,"vw":49.485823},{"c":49.49,"h":49.59,"l":49.105,"n":473,"o":49.34,"t":"2026-10-02T14:00:00Z","v":20225,"vw":49.413547},{"c":49.73,"h":49.74,"l":49.495,"n":311,"o":49.495,"t":"2026-10-02T14:15:00Z","v":9147,"vw":49.58016},{"c":50.08,"h":50.17,"l":49.53,"n":559,"o":49.53,"t":"2026-10-02T14:30:00Z","v":27578,"vw":49.965013},{"c":49.955,"h":50.19,"l":49.94,"n":450,"o":50.02,"t":"2026-10-02T14:45:00Z","v":15349,"vw":50.048908},{"c":49.645,"h":50.03,"l":49.5701,"n":456,"o":49.935,"t":"2026-10-02T15:00:00Z","v":20254,"vw":49.793488},{"c":49.435,"h":49.565,"l":49.34,"n":641,"o":49.56,"t":"2026-10-02T15:15:00Z","v":31340,"vw":49.516346},{"c":49.14,"h":49.47,"l":49.1,"n":384,"o":49.445,"t":"2026-10-02T15:30:00Z","v":30977,"vw":49.173962},{"c":48.95,"h":49.32,"l":48.95,"n":249,"o":49.135,"t":"2026-10-02T15:45:00Z","v":7371,"vw":49.164656},{"c":49.145,"h":49.165,"l":48.93,"n":288,"o":48.95,"t":"2026-10-02T16:00:00Z","v":8468,"vw":49.054212},{"c":48.92,"h":49.1,"l":48.835,"n":278,"o":49.08,"t":"2026-10-02T16:15:00Z","v":6328,"vw":48.985122},{"c":49.125,"h":49.14,"l":48.92,"n":178,"o":48.92,"t":"2026-10-02T16:30:00Z","v":5581,"vw":49.052766},{"c":49.22,"h":49.25,"l":49.14,"n":189,"o":49.14,"t":"2026-10-02T16:45:00Z","v":7927,"vw":49.217417},{"c":49.19,"h":49.31,"l":49.165,"n":270,"o":49.255,"t":"2026-10-02T17:00:00Z","v":7914,"vw":49.246695},{"c":49.17,"h":49.26,"l":49.17,"n":222,"o":49.17,"t":"2026-10-02T17:15:00Z","v":5479,"vw":49.182518},{"c":49.085,"h":49.26,"l":49.085,"n":273,"o":49.2,"t":"2026-10-02T17:30:00Z","v":7333,"vw":49.185536},{"c":49.145,"h":49.265,"l":49.135,"n":199,"o":49.14,"t":"2026-10-02T17:45:00Z","v":5974,"vw":49.194927},{"c":49.1,"h":49.1625,"l":49.045,"n":214,"o":49.16,"t":"2026-10-02T18:00:00Z","v":6569,"vw":49.126735},{"c":49.035,"h":49.15,"l":48.975,"n":457,"o":49.15,"t":"2026-10-02T18:15:00Z","v":19018,"vw":49.076143},{"c":49.165,"h":49.165,"l":49.01,"n":311,"o":49.035,"t":"2026-10-02T18:30:00Z","v":8524,"vw":49.061824},{"c":49.15,"h":49.23,"l":49.045,"n":303,"o":49.22,"t":"2026-10-02T18:45:00Z","v":9988,"vw":49.125846},{"c":49.055,"h":49.2199,"l":49.035,"n":301,"o":49.12,"t":"2026-10-02T19:00:00Z","v":9111,"vw":49.128152},{"c":49.04,"h":49.15,"l":49.01,"n":504,"o":49.08,"t":"2026-10-02T19:15:00Z","v":18833,"vw":49.076507},{"c":48.925,"h":49.11,"l":48.91,"n":716,"o":48.98,"t":"2026-10-02T19:30:00Z","v":19731,"vw":49.003291},{"c":48.83,"h":49.07,"l":48.65,"n":2222,"o":48.925,"t":"2026-10-02T19:45:00Z","v":89487,"vw":48.806668},{"c":48.81,"h":48.81,"l":48.76,"n":48,"o":48.78,"t":"2026-10-02T20:00:00Z","v":142120,"vw":48.809807},{"c":48.62,"h":48.62,"l":48.62,"n":5,"o":48.62,"t":"2026-10-05T12:45:00Z","v":670,"vw":48.62},{"c":48.35,"h":48.66,"l":48.35,"n":78,"o":48.66,"t":"2026-10-05T13:30:00Z","v":6007,"vw":48.627676},{"c":48.066,"h":48.545,"l":47.9405,"n":201,"o":48.22,"t":"2026-10-05T13:45:00Z","v":25556,"vw":48.140737},{"c":48.57,"h":48.59,"l":48.065,"n":209,"o":48.065,"t":"2026-10-05T14:00:00Z","v":9986,"vw":48.289037},{"c":48.565,"h":48.77,"l":48.55,"n":117,"o":48.55,"t":"2026-10-05T14:15:00Z","v":5482,"vw":48.634353},{"c":48.575,"h":48.58,"l":48.3536,"n":133,"o":48.525,"t":"2026-10-05T14:30:00Z","v":4414,"vw":48.517735},{"c":48.63,"h":48.63,"l":48.41,"n":328,"o":48.5488,"t":"2026-10-05T14:45:00Z","v":17751,"vw":48.463307},{"c":48.46,"h":48.67,"l":48.44,"n":239,"o":48.66,"t":"2026-10-05T15:00:00Z","v":11225,"vw":48.555814},{"c":48.61,"h":48.61,"l":48.365,"n":213,"o":48.45,"t":"2026-10-05T15:15:00Z","v":12853,"vw":48.443023},{"c":48.7,"h":48.78,"l":48.53,"n":154,"o":48.66,"t":"2026-10-05T15:30:00Z","v":3720,"vw":48.649527},{"c":48.65,"h":48.74,"l":48.59,"n":219,"o":48.7,"t":"2026-10-05T15:45:00Z","v":5144,"vw":48.651342},{"c":48.58,"h":48.68,"l":48.55,"n":191,"o":48.66,"t":"2026-10-05T16:00:00Z","v":4806,"vw":48.597964},{"c":48.57,"h":48.615,"l":48.475,"n":171,"o":48.61,"t":"2026-10-05T16:15:00Z","v":7905,"vw":48.538974},{"c":48.58,"h":48.605,"l":48.51,"n":159,"o":48.52,"t":"2026-10-05T16:30:00Z","v":5358,"vw":48.581948},{"c":48.72,"h":48.72,"l":48.555,"n":268,"o":48.64,"t":"2026-10-05T16:45:00Z","v":20484,"vw":48.63375},{"c":48.68,"h":48.76,"l":48.63,"n":261,"o":48.74,"t":"2026-10-05T17:00:00Z","v":12356,"vw":48.670012},{"c":48.69,"h":48.74,"l":48.62,"n":193,"o":48.72,"t":"2026-10-05T17:15:00Z","v":5368,"vw":48.683742},{"c":48.8,"h":48.82,"l":48.64,"n":277,"o":48.65,"t":"2026-10-05T17:30:00Z","v":8968,"vw":48.722853},{"c":48.81,"h":48.88,"l":48.75,"n":266,"o":48.85,"t":"2026-10-05T17:45:00Z","v":6408,"vw":48.812545},{"c":48.67,"h":48.9,"l":48.66,"n":278,"o":48.82,"t":"2026-10-05T18:00:00Z","v":8601,"vw":48.7924},{"c":48.85,"h":48.85,"l":48.68,"n":155,"o":48.72,"t":"2026-10-05T18:15:00Z","v":4999,"vw":48.740589},{"c":48.79,"h":48.85,"l":48.715,"n":270,"o":48.85,"t":"2026-10-05T18:30:00Z","v":10767,"vw":48.75741},{"c":48.905,"h":48.905,"l":48.8,"n":264,"o":48.805,"t":"2026-10-05T18:45:00Z","v":10209,"vw":48.854435},{"c":48.81,"h":48.94,"l":48.66,"n":448,"o":48.94,"t":"2026-10-05T19:00:00Z","v":18731,"vw":48.774938},{"c":48.68,"h":48.89,"l":48.59,"n":837,"o":48.79,"t":"2026-10-05T19:15:00Z","v":43402,"vw":48.761264},{"c":48.46,"h":48.67,"l":48.36,"n":999,"o":48.64,"t":"2026-10-05T19:30:00Z","v":52232,"vw":48.499185},{"c":48.025,"h":48.5,"l":47.875,"n":2734,"o":48.43,"t":"2026-10-05T19:45:00Z","v":134356,"vw":48.052318},{"c":48.01,"h":48.04,"l":48.01,"n":59,"o":48.04,"t":"2026-10-05T20:00:00Z","v":229303,"vw":48.01005},{"c":48.25,"h":48.25,"l":48.25,"n":1,"o":48.25,"t":"2026-10-05T22:30:00Z","v":2005,"vw":48.25},{"c":48.785,"h":48.97,"l":48.13,"n":114,"o":48.13,"t":"2026-10-06T13:30:00Z","v":10242,"vw":48.464687},{"c":48.49,"h":48.76,"l":48.49,"n":144,"o":48.63,"t":"2026-10-06T13:45:00Z","v":10687,"vw":48.656467},{"c":48.31,"h":48.62,"l":48.305,"n":222,"o":48.61,"t":"2026-10-06T14:00:00Z","v":8795,"vw":48.534609},{"c":47.875,"h":48.4,"l":47.85,"n":244,"o":48.4,"t":"2026-10-06T14:15:00Z","v":11160,"vw":48.151593},{"c":48.1252,"h":48.17,"l":47.885,"n":175,"o":47.885,"t":"2026-10-06T14:30:00Z","v":7994,"vw":48.005973},{"c":48.3,"h":48.32,"l":48.075,"n":198,"o":48.075,"t":"2026-10-06T14:45:00Z","v":6126,"vw":48.1799},{"c":48.25,"h":48.38,"l":48.22,"n":253,"o":48.32,"t":"2026-10-06T15:00:00Z","v":13312,"vw":48.312663},{"c":48.37,"h":48.37,"l":48.155,"n":158,"o":48.19,"t":"2026-10-06T15:15:00Z","v":6006,"vw":48.264453},{"c":48.475,"h":48.485,"l":48.295,"n":260,"o":48.37,"t":"2026-10-06T15:30:00Z","v":13368,"vw":48.382186},{"c":48.21,"h":48.49,"l":48.2,"n":372,"o":48.49,"t":"2026-10-06T15:45:00Z","v":12859,"vw":48.343665},{"c":48.27,"h":48.3,"l":48.17,"n":262,"o":48.225,"t":"2026-10-06T16:00:00Z","v":10516,"vw":48.251281},{"c":48.24,"h":48.39,"l":48.22,"n":226,"o":48.27,"t":"2026-10-06T16:15:00Z","v":10913,"vw":48.327622},{"c":48.23,"h":48.285,"l":48.17,"n":294,"o":48.225,"t":"2026-10-06T16:30:00Z","v":10842,"vw":48.24094},{"c":48.11,"h":48.18,"l":48.11,"n":226,"o":48.18,"t":"2026-10-06T16:45:00Z","v":9421,"vw":48.160199},{"c":48.1186,"h":48.17,"l":48.08,"n":206,"o":48.09,"t":"2026-10-06T17:00:00Z","v":6251,"vw":48.128796},{"c":48.05,"h":48.09,"l":47.95,"n":234,"o":48.09,"t":"2026-10-06T17:15:00Z","v":8557,"vw":48.011273},{"c":48,"h":48.09,"l":47.96,"n":202,"o":48.02,"t":"2026-10-06T17:30:00Z","v":9367,"vw":48.022757},{"c":48.1,"h":48.129,"l":48,"n":231,"o":48,"t":"2026-10-06T17:45:00Z","v":9361,"vw":48.057823},{"c":47.885,"h":48.06,"l":47.88,"n":157,"o":48.06,"t":"2026-10-06T18:00:00Z","v":4714,"vw":47.935979},{"c":47.835,"h":47.93,"l":47.76,"n":492,"o":47.9,"t":"2026-10-06T18:15:00Z","v":42098,"vw":47.811729},{"c":47.82,"h":47.89,"l":47.78,"n":280,"o":47.81,"t":"2026-10-06T18:30:00Z","v":9158,"vw":47.844478},{"c":48,"h":48,"l":47.78,"n":536,"o":47.78,"t":"2026-10-06T18:45:00Z","v":29044,"vw":47.863166},{"c":48.13,"h":48.1599,"l":47.97,"n":536,"o":47.98,"t":"2026-10-06T19:00:00Z","v":25666,"vw":48.059939},{"c":48.2151,"h":48.23,"l":48.14,"n":598,"o":48.14,"t":"2026-10-06T19:15:00Z","v":22515,"vw":48.185292},{"c":48.28,"h":48.39,"l":48.2,"n":629,"o":48.21,"t":"2026-10-06T19:30:00Z","v":24001,"vw":48.25871},{"c":48.41,"h":48.49,"l":48.22,"n":2303,"o":48.24,"t":"2026-10-06T19:45:00Z","v":101569,"vw":48.368052},{"c":48.4,"h":48.4,"l":48.4,"n":28,"o":48.4,"t":"2026-10-06T20:00:00Z","v":93691,"vw":48.4},{"c":47.785,"h":48.1299,"l":47.55,"n":190,"o":48.01,"t":"2026-10-07T13:30:00Z","v":54193,"vw":47.809899},{"c":47.63,"h":47.76,"l":47.53,"n":295,"o":47.69,"t":"2026-10-07T13:45:00Z","v":23186,"vw":47.720408},{"c":47.475,"h":47.73,"l":47.29,"n":338,"o":47.66,"t":"2026-10-07T14:00:00Z","v":39321,"vw":47.614334},{"c":47.595,"h":47.61,"l":47.29,"n":181,"o":47.475,"t":"2026-10-07T14:15:00Z","v":5699,"vw":47.50133},{"c":47.695,"h":47.71,"l":47.58,"n":206,"o":47.69,"t":"2026-10-07T14:30:00Z","v":7804,"vw":47.644444},{"c":47.78,"h":47.91,"l":47.685,"n":227,"o":47.75,"t":"2026-10-07T14:45:00Z","v":11507,"vw":47.779925},{"c":47.76,"h":47.825,"l":47.68,"n":303,"o":47.78,"t":"2026-10-07T15:00:00Z","v":11972,"vw":47.751005},{"c":47.84,"h":47.84,"l":47.63,"n":210,"o":47.8,"t":"2026-10-07T15:15:00Z","v":12052,"vw":47.741618},{"c":47.8,"h":47.99,"l":47.705,"n":375,"o":47.785,"t":"2026-10-07T15:30:00Z","v":18388,"vw":47.833454},{"c":47.865,"h":47.87,"l":47.71,"n":388,"o":47.85,"t":"2026-10-07T15:45:00Z","v":13624,"vw":47.82931},{"c":48.09,"h":48.1,"l":47.88,"n":215,"o":47.88,"t":"2026-10-07T16:00:00Z","v":9829,"vw":48.006993},{"c":48.1,"h":48.23,"l":48.075,"n":198,"o":48.23,"t":"2026-10-07T16:15:00Z","v":4814,"vw":48.134712},{"c":48.21,"h":48.235,"l":48.115,"n":229,"o":48.115,"t":"2026-10-07T16:30:00Z","v":6016,"vw":48.169506},{"c":48.2,"h":48.31,"l":48.15,"n":190,"o":48.25,"t":"2026-10-07T16:45:00Z","v":12802,"vw":48.24717},{"c":48.48,"h":48.537,"l":48.2,"n":385,"o":48.2,"t":"2026-10-07T17:00:00Z","v":12508,"vw":48.341957},{"c":48.25,"h":48.58,"l":48.25,"n":202,"o":48.51,"t":"2026-10-07T17:15:00Z","v":6580,"vw":48.422439},{"c":48.37,"h":48.45,"l":48.24,"n":420,"o":48.335,"t":"2026-10-07T17:30:00Z","v":16301,"vw":48.354422},{"c":48.425,"h":48.54,"l":48.35,"n":451,"o":48.3748,"t":"2026-10-07T17:45:00Z","v":15241,"vw":48.42484},{"c":48.43,"h":48.61,"l":48.43,"n":375,"o":48.44,"t":"2026-10-07T18:00:00Z","v":12547,"vw":48.514114},{"c":48.54,"h":48.58,"l":48.44,"n":458,"o":48.44,"t":"2026-10-07T18:15:00Z","v":18072,"vw":48.5034},{"c":48.66,"h":48.69,"l":48.47,"n":586,"o":48.56,"t":"2026-10-07T18:30:00Z","v":26273,"vw":48.597771},{"c":48.78,"h":48.78,"l":48.62,"n":392,"o":48.7,"t":"2026-10-07T18:45:00Z","v":17658,"vw":48.704534},{"c":48.79,"h":48.93,"l":48.69,"n":445,"o":48.84,"t":"2026-10-07T19:00:00Z","v":16002,"vw":48.798688},{"c":48.88,"h":48.95,"l":48.79,"n":642,"o":48.8,"t":"2026-10-07T19:15:00Z","v":27387,"vw":48.834868},{"c":48.615,"h":48.9,"l":48.49,"n":1266,"o":48.9,"t":"2026-10-07T19:30:00Z","v":60904,"vw":48.647804},{"c":48.63,"h":48.795,"l":48.495,"n":2362,"o":48.61,"t":"2026-10-07T19:45:00Z","v":150448,"vw":48.599872},{"c":48.6,"h":48.63,"l":48.6,"n":33,"o":48.63,"t":"2026-10-07T20:00:00Z","v":179911,"vw":48.600139},{"c":47.9,"h":47.9,"l":47.9,"n":2,"o":47.9,"t":"2026-10-08T11:45:00Z","v":333,"vw":47.9},{"c":48.6,"h":49,"l":48.395,"n":238,"o":48.5,"t":"2026-10-08T13:30:00Z","v":13732,"vw":48.554771},{"c":48.4,"h":48.65,"l":48.34,"n":109,"o":48.65,"t":"2026-10-08T13:45:00Z","v":2868,"vw":48.427534},{"c":47.96,"h":48.34,"l":47.96,"n":379,"o":48.24,"t":"2026-10-08T14:00:00Z","v":15329,"vw":48.144631},{"c":47.91,"h":48.04,"l":47.795,"n":366,"o":47.86,"t":"2026-10-08T14:15:00Z","v":34085,"vw":47.969477},{"c":47.91,"h":47.99,"l":47.87,"n":273,"o":47.91,"t":"2026-10-08T14:30:00Z","v":22104,"vw":47.93593},{"c":47.71,"h":47.9199,"l":47.62,"n":562,"o":47.91,"t":"2026-10-08T14:45:00Z","v":55778,"vw":47.826115},{"c":47.71,"h":47.84,"l":47.66,"n":344,"o":47.71,"t":"2026-10-08T15:00:00Z","v":25831,"vw":47.753468},{"c":47.6125,"h":47.685,"l":47.58,"n":392,"o":47.685,"t":"2026-10-08T15:15:00Z","v":24504,"vw":47.635599},{"c":47.69,"h":47.7,"l":47.47,"n":381,"o":47.62,"t":"2026-10-08T15:30:00Z","v":26953,"vw":47.578962},{"c":47.685,"h":47.795,"l":47.61,"n":335,"o":47.78,"t":"2026-10-08T15:45:00Z","v":27272,"vw":47.71469},{"c":47.63,"h":47.75,"l":47.555,"n":234,"o":47.69,"t":"2026-10-08T16:00:00Z","v":7449,"vw":47.67697},{"c":47.87,"h":48.035,"l":47.59,"n":471,"o":47.6908,"t":"2026-10-08T16:15:00Z","v":37543,"vw":47.823174},{"c":48.14,"h":48.14,"l":47.84,"n":326,"o":47.89,"t":"2026-10-08T16:30:00Z","v":12980,"vw":47.962326},{"c":48.42,"h":48.42,"l":48.0025,"n":429,"o":48.085,"t":"2026-10-08T16:45:00Z","v":16976,"vw":48.2631},{"c":48.4452,"h":48.46,"l":48.25,"n":304,"o":48.37,"t":"2026-10-08T17:00:00Z","v":11944,"vw":48.338424},{"c":48.535,"h":48.555,"l":48.37,"n":462,"o":48.415,"t":"2026-10-08T17:15:00Z","v":31351,"vw":48.499972},{"c":48.93,"h":48.94,"l":48.555,"n":483,"o":48.555,"t":"2026-10-08T17:30:00Z","v":16534,"vw":48.729606},{"c":48.845,"h":48.98,"l":48.74,"n":371,"o":48.92,"t":"2026-10-08T17:45:00Z","v":16499,"vw":48.880492},{"c":48.905,"h":48.93,"l":48.77,"n":335,"o":48.83,"t":"2026-10-08T18:00:00Z","v":13215,"vw":48.829381},{"c":48.81,"h":48.95,"l":48.81,"n":275,"o":48.93,"t":"2026-10-08T18:15:00Z","v":9673,"vw":48.87468},{"c":48.64,"h":48.815,"l":48.5701,"n":368,"o":48.815,"t":"2026-10-08T18:30:00Z","v":30495,"vw":48.712261},{"c":48.765,"h":48.775,"l":48.66,"n":317,"o":48.66,"t":"2026-10-08T18:45:00Z","v":13390,"vw":48.720008},{"c":48.97,"h":49.09,"l":48.75,"n":510,"o":48.75,"t":"2026-10-08T19:00:00Z","v":19714,"vw":48.917207},{"c":48.985,"h":49.065,"l":48.91,"n":543,"o":48.98,"t":"2026-10-08T19:15:00Z","v":17688,"vw":48.99951},{"c":48.94,"h":49.065,"l":48.915,"n":964,"o":48.99,"t":"2026-10-08T19:30:00Z","v":32913,"vw":48.981056},{"c":48.95,"h":49.0986,"l":48.91,"n":2221,"o":48.95,"t":"2026-10-08T19:45:00Z","v":99891,"vw":48.981087},{"c":48.94,"h":48.94,"l":48.94,"n":44,"o":48.94,"t":"2026-10-08T20:00:00Z","v":375719,"vw":48.94},{"c":48.94,"h":48.94,"l":48.94,"n":1,"o":48.94,"t":"2026-10-08T20:30:00Z","v":130,"vw":48.94},{"c":49.13,"h":49.49,"l":48.885,"n":80,"o":49.07,"t":"2026-10-09T13:30:00Z","v":6963,"vw":49.0908},{"c":48.7,"h":49.205,"l":48.59,"n":422,"o":49.155,"t":"2026-10-09T13:45:00Z","v":61061,"vw":48.942193},{"c":48.45,"h":48.7,"l":48.43,"n":206,"o":48.7,"t":"2026-10-09T14:00:00Z","v":9310,"vw":48.594497},{"c":48.25,"h":48.55,"l":48.15,"n":202,"o":48.55,"t":"2026-10-09T14:15:00Z","v":7185,"vw":48.274761},{"c":48.0393,"h":48.19,"l":47.955,"n":203,"o":48.16,"t":"2026-10-09T14:30:00Z","v":9182,"vw":48.051936},{"c":48.14,"h":48.25,"l":48.06,"n":126,"o":48.07,"t":"2026-10-09T14:45:00Z","v":4414,"vw":48.116023},{"c":48.195,"h":48.195,"l":48.04,"n":206,"o":48.09,"t":"2026-10-09T15:00:00Z","v":7470,"vw":48.102368},{"c":48.385,"h":48.49,"l":48.22,"n":221,"o":48.22,"t":"2026-10-09T15:15:00Z","v":8818,"vw":48.3294},{"c":48.42,"h":48.49,"l":48.36,"n":88,"o":48.43,"t":"2026-10-09T15:30:00Z","v":2752,"vw":48.413934},{"c":48.44,"h":48.47,"l":48.335,"n":202,"o":48.42,"t":"2026-10-09T15:45:00Z","v":6096,"vw":48.388753},{"c":48.28,"h":48.6,"l":48.28,"n":477,"o":48.44,"t":"2026-10-09T16:00:00Z","v":36023,"vw":48.436088},{"c":48.3,"h":48.405,"l":48.205,"n":229,"o":48.325,"t":"2026-10-09T16:15:00Z","v":12021,"vw":48.327352},{"c":48.49,"h":48.52,"l":48.3,"n":168,"o":48.3,"t":"2026-10-09T16:30:00Z","v":4437,"vw":48.390231},{"c":48.85,"h":48.85,"l":48.5,"n":297,"o":48.53,"t":"2026-10-09T16:45:00Z","v":11352,"vw":48.628976},{"c":48.73,"h":48.91,"l":48.73,"n":160,"o":48.79,"t":"2026-10-09T17:00:00Z","v":3762,"vw":48.816074},{"c":48.53,"h":48.69,"l":48.51,"n":374,"o":48.69,"t":"2026-10-09T17:15:00Z","v":20243,"vw":48.601298},{"c":48.645,"h":48.645,"l":48.52,"n":201,"o":48.56,"t":"2026-10-09T17:30:00Z","v":7070,"vw":48.603591},{"c":48.51,"h":48.74,"l":48.51,"n":251,"o":48.72,"t":"2026-10-09T17:45:00Z","v":9936,"vw":48.592645},{"c":48.51,"h":48.56,"l":48.48,"n":112,"o":48.52,"t":"2026-10-09T18:00:00Z","v":3659,"vw":48.503482},{"c":48.54,"h":48.59,"l":48.49,"n":515,"o":48.5,"t":"2026-10-09T18:15:00Z","v":28621,"vw":48.539577},{"c":48.56,"h":48.65,"l":48.52,"n":337,"o":48.54,"t":"2026-10-09T18:30:00Z","v":13440,"vw":48.569135},{"c":48.6522,"h":48.68,"l":48.53,"n":323,"o":48.61,"t":"2026-10-09T18:45:00Z","v":14412,"vw":48.591529},{"c":48.39,"h":48.68,"l":48.35,"n":354,"o":48.66,"t":"2026-10-09T19:00:00Z","v":24237,"vw":48.610076},{"c":48.41,"h":48.41,"l":48.33,"n":350,"o":48.39,"t":"2026-10-09T19:15:00Z","v":10285,"vw":48.364056},{"c":48.43,"h":48.54,"l":48.3875,"n":715,"o":48.45,"t":"2026-10-09T19:30:00Z","v":26813,"vw":48.461845},{"c":48.41,"h":48.48,"l":48.24,"n":1965,"o":48.39,"t":"2026-10-09T19:45:00Z","v":80966,"vw":48.38884},{"c":48.41,"h":48.41,"l":48.41,"n":49,"o":48.41,"t":"2026-10-09T20:00:00Z","v":123707,"vw":48.41},{"c":48.5,"h":48.5,"l":48.5,"n":2,"o":48.5,"t":"2026-10-12T11:00:00Z","v":170,"vw":48.5},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-12T11:30:00Z","v":100,"vw":48.5},{"c":48.68,"h":48.88,"l":48.68,"n":9,"o":48.85,"t":"2026-10-12T13:15:00Z","v":650,"vw":48.826667},{"c":47.81,"h":48.46,"l":47.81,"n":132,"o":48.46,"t":"2026-10-12T13:30:00Z","v":17068,"vw":48.376417},{"c":47.24,"h":47.84,"l":47.145,"n":368,"o":47.83,"t":"2026-10-12T13:45:00Z","v":25194,"vw":47.557802},{"c":48.08,"h":48.08,"l":47.01,"n":388,"o":47.14,"t":"2026-10-12T14:00:00Z","v":26641,"vw":47.524701},{"c":48.09,"h":48.22,"l":47.7001,"n":173,"o":48.05,"t":"2026-10-12T14:15:00Z","v":12300,"vw":48.04912},{"c":48.36,"h":48.36,"l":48.0293,"n":249,"o":48.085,"t":"2026-10-12T14:30:00Z","v":7783,"vw":48.199958},{"c":48.38,"h":48.51,"l":48.265,"n":186,"o":48.265,"t":"2026-10-12T14:45:00Z","v":5384,"vw":48.430878},{"c":48.215,"h":48.415,"l":48.17,"n":343,"o":48.415,"t":"2026-10-12T15:00:00Z","v":18890,"vw":48.252279},{"c":48.2,"h":48.29,"l":48.12,"n":153,"o":48.21,"t":"2026-10-12T15:15:00Z","v":8694,"vw":48.195213},{"c":48.37,"h":48.38,"l":48.205,"n":305,"o":48.205,"t":"2026-10-12T15:30:00Z","v":13017,"vw":48.282479},{"c":48.49,"h":48.49,"l":48.32,"n":216,"o":48.355,"t":"2026-10-12T15:45:00Z","v":8469,"vw":48.398489},{"c":48.555,"h":48.575,"l":48.46,"n":200,"o":48.47,"t":"2026-10-12T16:00:00Z","v":8067,"vw":48.505885},{"c":48.405,"h":48.595,"l":48.405,"n":262,"o":48.59,"t":"2026-10-12T16:15:00Z","v":7071,"vw":48.523744},{"c":48.39,"h":48.46,"l":48.38,"n":130,"o":48.38,"t":"2026-10-12T16:30:00Z","v":4072,"vw":48.416879},{"c":48.29,"h":48.4399,"l":48.29,"n":299,"o":48.38,"t":"2026-10-12T16:45:00Z","v":10461,"vw":48.367615},{"c":48.395,"h":48.405,"l":48.26,"n":231,"o":48.32,"t":"2026-10-12T17:00:00Z","v":9622,"vw":48.303963},{"c":48.53,"h":48.53,"l":48.395,"n":196,"o":48.395,"t":"2026-10-12T17:15:00Z","v":8175,"vw":48.462515},{"c":48.55,"h":48.61,"l":48.52,"n":212,"o":48.535,"t":"2026-10-12T17:30:00Z","v":9156,"vw":48.547568},{"c":48.565,"h":48.59,"l":48.545,"n":132,"o":48.55,"t":"2026-10-12T17:45:00Z","v":6522,"vw":48.556549},{"c":48.61,"h":48.65,"l":48.53,"n":494,"o":48.565,"t":"2026-10-12T18:00:00Z","v":30008,"vw":48.577056},{"c":48.58,"h":48.7,"l":48.52,"n":343,"o":48.615,"t":"2026-10-12T18:15:00Z","v":16074,"vw":48.615661},{"c":48.605,"h":48.64,"l":48.56,"n":369,"o":48.61,"t":"2026-10-12T18:30:00Z","v":14350,"vw":48.614923},{"c":48.56,"h":48.635,"l":48.525,"n":362,"o":48.605,"t":"2026-10-12T18:45:00Z","v":10688,"vw":48.593221},{"c":48.58,"h":48.62,"l":48.515,"n":451,"o":48.55,"t":"2026-10-12T19:00:00Z","v":11048,"vw":48.564255},{"c":48.52,"h":48.585,"l":48.485,"n":420,"o":48.585,"t":"2026-10-12T19:15:00Z","v":15005,"vw":48.530131},{"c":48.48,"h":48.525,"l":48.44,"n":668,"o":48.52,"t":"2026-10-12T19:30:00Z","v":29904,"vw":48.493184},{"c":48.73,"h":48.76,"l":48.44,"n":2220,"o":48.48,"t":"2026-10-12T19:45:00Z","v":100063,"vw":48.623874},{"c":48.74,"h":48.74,"l":48.74,"n":43,"o":48.74,"t":"2026-10-12T20:00:00Z","v":118139,"vw":48.74},{"c":48.6,"h":48.6,"l":48.5,"n":3,"o":48.5,"t":"2026-10-12T20:45:00Z","v":400,"vw":48.525},{"c":49.1,"h":49.1,"l":49.1,"n":8,"o":49.1,"t":"2026-10-13T11:30:00Z","v":407,"vw":49.1},{"c":49.22,"h":49.22,"l":49.22,"n":1,"o":49.22,"t":"2026-10-13T12:00:00Z","v":121,"vw":49.22},{"c":48.96,"h":49.71,"l":48.82,"n":97,"o":49.49,"t":"2026-10-13T13:30:00Z","v":10442,"vw":49.471206},{"c":48.45,"h":49.34,"l":48.45,"n":141,"o":49.25,"t":"2026-10-13T13:45:00Z","v":4725,"vw":49.010428},{"c":48.815,"h":48.9,"l":48.46,"n":165,"o":48.58,"t":"2026-10-13T14:00:00Z","v":6155,"vw":48.671642},{"c":48.9,"h":49.075,"l":48.67,"n":180,"o":48.67,"t":"2026-10-13T14:15:00Z","v":6218,"vw":48.922326},{"c":48.99,"h":49.01,"l":48.81,"n":126,"o":48.965,"t":"2026-10-13T14:30:00Z","v":4561,"vw":48.929192},{"c":48.84,"h":49.13,"l":48.8,"n":234,"o":49.01,"t":"2026-10-13T14:45:00Z","v":20116,"vw":48.995117},{"c":48.94,"h":49.025,"l":48.87,"n":431,"o":48.89,"t":"2026-10-13T15:00:00Z","v":27315,"vw":48.932214},{"c":48.9475,"h":49.09,"l":48.91,"n":222,"o":49.05,"t":"2026-10-13T15:15:00Z","v":12932,"vw":48.987729},{"c":48.96,"h":49.05,"l":48.89,"n":192,"o":48.95,"t":"2026-10-13T15:30:00Z","v":5942,"vw":48.973268},{"c":48.81,"h":48.99,"l":48.77,"n":396,"o":48.99,"t":"2026-10-13T15:45:00Z","v":29260,"vw":48.867159},{"c":48.9,"h":48.9,"l":48.7,"n":280,"o":48.8,"t":"2026-10-13T16:00:00Z","v":9048,"vw":48.793651},{"c":48.87,"h":48.895,"l":48.84,"n":63,"o":48.895,"t":"2026-10-13T16:15:00Z","v":2203,"vw":48.871714},{"c":48.895,"h":48.91,"l":48.83,"n":103,"o":48.87,"t":"2026-10-13T16:30:00Z","v":2882,"vw":48.871411},{"c":48.9199,"h":48.93,"l":48.78,"n":221,"o":48.93,"t":"2026-10-13T16:45:00Z","v":9060,"vw":48.874523},{"c":49.06,"h":49.09,"l":48.85,"n":379,"o":48.85,"t":"2026-10-13T17:00:00Z","v":38836,"vw":49.064473},{"c":48.74,"h":49.08,"l":48.73,"n":478,"o":49.06,"t":"2026-10-13T17:15:00Z","v":23567,"vw":48.994833},{"c":48.575,"h":48.71,"l":48.48,"n":592,"o":48.71,"t":"2026-10-13T17:30:00Z","v":24144,"vw":48.597164},{"c":48.34,"h":48.56,"l":48.34,"n":756,"o":48.53,"t":"2026-10-13T17:45:00Z","v":44071,"vw":48.483739},{"c":48.41,"h":48.69,"l":48.295,"n":419,"o":48.33,"t":"2026-10-13T18:00:00Z","v":18114,"vw":48.490287},{"c":48.41,"h":48.42,"l":48.3,"n":319,"o":48.38,"t":"2026-10-13T18:15:00Z","v":15483,"vw":48.366625},{"c":48.245,"h":48.39,"l":48.18,"n":498,"o":48.39,"t":"2026-10-13T18:30:00Z","v":23897,"vw":48.289255},{"c":48.28,"h":48.33,"l":48.2,"n":238,"o":48.245,"t":"2026-10-13T18:45:00Z","v":10806,"vw":48.265392},{"c":48.48,"h":48.48,"l":48.25,"n":534,"o":48.28,"t":"2026-10-13T19:00:00Z","v":23582,"vw":48.343204},{"c":48.675,"h":48.675,"l":48.495,"n":542,"o":48.5,"t":"2026-10-13T19:15:00Z","v":29782,"vw":48.55051},{"c":48.64,"h":48.685,"l":48.54,"n":691,"o":48.675,"t":"2026-10-13T19:30:00Z","v":40220,"vw":48.609743},{"c":48.92,"h":49.025,"l":48.52,"n":2101,"o":48.64,"t":"2026-10-13T19:45:00Z","v":136236,"vw":48.816322},{"c":48.91,"h":48.94,"l":48.91,"n":39,"o":48.94,"t":"2026-10-13T20:00:00Z","v":317952,"vw":48.91007},{"c":48.14,"h":48.71,"l":47.2,"n":176,"o":48.15,"t":"2026-10-14T13:30:00Z","v":13368,"vw":48.218458},{"c":47.605,"h":48.23,"l":47.6,"n":376,"o":48.23,"t":"2026-10-14T13:45:00Z","v":18570,"vw":47.800782},{"c":47.44,"h":47.78,"l":47.37,"n":460,"o":47.66,"t":"2026-10-14T14:00:00Z","v":24009,"vw":47.621597},{"c":47.405,"h":47.47,"l":47.29,"n":522,"o":47.37,"t":"2026-10-14T14:15:00Z","v":25407,"vw":47.365981},{"c":47.285,"h":47.55,"l":47.11,"n":829,"o":47.425,"t":"2026-10-14T14:30:00Z","v":36622,"vw":47.29919},{"c":47.025,"h":47.23,"l":46.95,"n":722,"o":47.23,"t":"2026-10-14T14:45:00Z","v":27129,"vw":47.068437},{"c":46.965,"h":47.085,"l":46.91,"n":537,"o":46.99,"t":"2026-10-14T15:00:00Z","v":18631,"vw":47.00913},{"c":47.03,"h":47.265,"l":46.93,"n":751,"o":46.97,"t":"2026-10-14T15:15:00Z","v":30992,"vw":47.108161},{"c":47.08,"h":47.13,"l":46.93,"n":586,"o":47.03,"t":"2026-10-14T15:30:00Z","v":19037,"vw":47.048245},{"c":47.16,"h":47.17,"l":47,"n":604,"o":47.0925,"t":"2026-10-14T15:45:00Z","v":28343,"vw":47.085586},{"c":47.095,"h":47.18,"l":46.95,"n":580,"o":47.17,"t":"2026-10-14T16:00:00Z","v":28971,"vw":47.081264},{"c":46.95,"h":47.2098,"l":46.9,"n":457,"o":47.09,"t":"2026-10-14T16:15:00Z","v":27447,"vw":47.09021},{"c":47.005,"h":47.08,"l":46.81,"n":582,"o":46.95,"t":"2026-10-14T16:30:00Z","v":23494,"vw":46.937714},{"c":46.875,"h":46.96,"l":46.8,"n":361,"o":46.96,"t":"2026-10-14T16:45:00Z","v":13267,"vw":46.874711},{"c":46.87,"h":46.97,"l":46.715,"n":424,"o":46.91,"t":"2026-10-14T17:00:00Z","v":20539,"vw":46.89275},{"c":46.64,"h":46.93,"l":46.64,"n":449,"o":46.85,"t":"2026-10-14T17:15:00Z","v":15035,"vw":46.761792},{"c":46.555,"h":46.665,"l":46.49,"n":533,"o":46.665,"t":"2026-10-14T17:30:00Z","v":15712,"vw":46.57229},{"c":46.52,"h":46.52,"l":46.4352,"n":367,"o":46.52,"t":"2026-10-14T17:45:00Z","v":11383,"vw":46.477188},{"c":46.47,"h":46.53,"l":46.405,"n":662,"o":46.495,"t":"2026-10-14T18:00:00Z","v":19511,"vw":46.473492},{"c":46.135,"h":46.47,"l":45.94,"n":1096,"o":46.47,"t":"2026-10-14T18:15:00Z","v":49803,"vw":46.160974},{"c":45.975,"h":46.205,"l":45.85,"n":753,"o":46.15,"t":"2026-10-14T18:30:00Z","v":26529,"vw":46.014139},{"c":45.93,"h":46.07,"l":45.93,"n":750,"o":45.9562,"t":"2026-10-14T18:45:00Z","v":36388,"vw":46.015183},{"c":46.09,"h":46.23,"l":45.92,"n":829,"o":45.945,"t":"2026-10-14T19:00:00Z","v":37101,"vw":46.066536},{"c":46.2,"h":46.2,"l":46.01,"n":809,"o":46.115,"t":"2026-10-14T19:15:00Z","v":34674,"vw":46.081438},{"c":45.77,"h":46.23,"l":45.67,"n":982,"o":46.17,"t":"2026-10-14T19:30:00Z","v":47885,"vw":45.818238},{"c":46,"h":46.04,"l":45.54,"n":2971,"o":45.8,"t":"2026-10-14T19:45:00Z","v":200061,"vw":45.776225},{"c":46.04,"h":46.04,"l":46.04,"n":24,"o":46.04,"t":"2026-10-14T20:00:00Z","v":132206,"vw":46.04},{"c":46.43,"h":46.43,"l":46.43,"n":3,"o":46.43,"t":"2026-10-15T12:30:00Z","v":247,"vw":46.43},{"c":46.82,"h":47.103,"l":46.53,"n":294,"o":46.75,"t":"2026-10-15T13:30:00Z","v":28298,"vw":46.873046},{"c":46.7,"h":47.0199,"l":46.69,"n":194,"o":46.75,"t":"2026-10-15T13:45:00Z","v":17129,"vw":46.83429},{"c":46.915,"h":46.99,"l":46.63,"n":328,"o":46.635,"t":"2026-10-15T14:00:00Z","v":14143,"vw":46.822724},{"c":46.86,"h":46.93,"l":46.49,"n":592,"o":46.895,"t":"2026-10-15T14:15:00Z","v":28740,"vw":46.680845},{"c":47.195,"h":47.25,"l":46.79,"n":610,"o":46.79,"t":"2026-10-15T14:30:00Z","v":35615,"vw":46.954278},{"c":47.115,"h":47.27,"l":46.96,"n":410,"o":47.125,"t":"2026-10-15T14:45:00Z","v":19567,"vw":47.127302},{"c":47.105,"h":47.2886,"l":47.02,"n":188,"o":47.23,"t":"2026-10-15T15:00:00Z","v":6090,"vw":47.202392},{"c":47.01,"h":47.12,"l":46.95,"n":391,"o":47.095,"t":"2026-10-15T15:15:00Z","v":11760,"vw":47.04564},{"c":47.155,"h":47.2,"l":47.0325,"n":385,"o":47.04,"t":"2026-10-15T15:30:00Z","v":14345,"vw":47.097441},{"c":47.05,"h":47.185,"l":46.97,"n":563,"o":47.17,"t":"2026-10-15T15:45:00Z","v":33688,"vw":47.080267},{"c":47.36,"h":47.41,"l":46.97,"n":664,"o":47.05,"t":"2026-10-15T16:00:00Z","v":52162,"vw":47.288591},{"c":47.355,"h":47.36,"l":47.2,"n":371,"o":47.36,"t":"2026-10-15T16:15:00Z","v":13846,"vw":47.313893},{"c":47.71,"h":47.71,"l":47.39,"n":442,"o":47.39,"t":"2026-10-15T16:30:00Z","v":21117,"vw":47.499031},{"c":47.62,"h":47.75,"l":47.59,"n":518,"o":47.695,"t":"2026-10-15T16:45:00Z","v":21704,"vw":47.681886},{"c":47.675,"h":47.79,"l":47.62,"n":747,"o":47.675,"t":"2026-10-15T17:00:00Z","v":45937,"vw":47.689268},{"c":47.75,"h":47.8,"l":47.63,"n":503,"o":47.68,"t":"2026-10-15T17:15:00Z","v":29134,"vw":47.708967},{"c":47.7,"h":47.835,"l":47.7,"n":502,"o":47.76,"t":"2026-10-15T17:30:00Z","v":27301,"vw":47.770357},{"c":47.54,"h":47.63,"l":47.39,"n":417,"o":47.63,"t":"2026-10-15T17:45:00Z","v":22464,"vw":47.447981},{"c":47.42,"h":47.65,"l":47.39,"n":503,"o":47.55,"t":"2026-10-15T18:00:00Z","v":32835,"vw":47.526405},{"c":47.53,"h":47.59,"l":47.435,"n":421,"o":47.45,"t":"2026-10-15T18:15:00Z","v":19126,"vw":47.49975},{"c":47.185,"h":47.58,"l":47.16,"n":588,"o":47.58,"t":"2026-10-15T18:30:00Z","v":43378,"vw":47.287444},{"c":47.025,"h":47.21,"l":46.985,"n":598,"o":47.17,"t":"2026-10-15T18:45:00Z","v":25325,"vw":47.076898},{"c":47.16,"h":47.18,"l":47.01,"n":827,"o":47.035,"t":"2026-10-15T19:00:00Z","v":49392,"vw":47.09335},{"c":46.945,"h":47.22,"l":46.945,"n":947,"o":47.16,"t":"2026-10-15T19:15:00Z","v":54496,"vw":47.146578},{"c":47.3,"h":47.31,"l":46.95,"n":1029,"o":46.95,"t":"2026-10-15T19:30:00Z","v":43063,"vw":47.158481},{"c":47.1,"h":47.55,"l":47.09,"n":3919,"o":47.28,"t":"2026-10-15T19:45:00Z","v":269227,"vw":47.332664},{"c":47.09,"h":47.12,"l":47.09,"n":40,"o":47.12,"t":"2026-10-15T20:00:00Z","v":272558,"vw":47.091369},{"c":47.4975,"h":47.5564,"l":46.76,"n":125,"o":47.03,"t":"2026-10-16T13:30:00Z","v":16034,"vw":47.099385},{"c":47.765,"h":48.015,"l":47.495,"n":149,"o":47.495,"t":"2026-10-16T13:45:00Z","v":9376,"vw":47.778567},{"c":47.685,"h":47.94,"l":47.67,"n":474,"o":47.77,"t":"2026-10-16T14:00:00Z","v":55498,"vw":47.737293},{"c":47.77,"h":48.12,"l":47.63,"n":875,"o":47.63,"t":"2026-10-16T14:15:00Z","v":71750,"vw":47.952056},{"c":47.32,"h":47.77,"l":47.305,"n":182,"o":47.76,"t":"2026-10-16T14:30:00Z","v":8123,"vw":47.628933},{"c":47.3,"h":47.44,"l":47.1901,"n":189,"o":47.315,"t":"2026-10-16T14:45:00Z","v":7967,"vw":47.331888},{"c":47.66,"h":47.67,"l":47.29,"n":272,"o":47.3,"t":"2026-10-16T15:00:00Z","v":10740,"vw":47.504811},{"c":47.505,"h":47.7399,"l":47.5025,"n":273,"o":47.66,"t":"2026-10-16T15:15:00Z","v":21112,"vw":47.670089},{"c":47.155,"h":47.63,"l":47.14,"n":346,"o":47.48,"t":"2026-10-16T15:30:00Z","v":23694,"vw":47.439192},{"c":46.93,"h":47.145,"l":46.93,"n":309,"o":47.145,"t":"2026-10-16T15:45:00Z","v":14858,"vw":47.002339},{"c":47.13,"h":47.21,"l":46.95,"n":509,"o":46.96,"t":"2026-10-16T16:00:00Z","v":28544,"vw":47.067661},{"c":47.19,"h":47.24,"l":47.12,"n":263,"o":47.17,"t":"2026-10-16T16:15:00Z","v":8589,"vw":47.190542},{"c":46.96,"h":47.2,"l":46.93,"n":294,"o":47.15,"t":"2026-10-16T16:30:00Z","v":13063,"vw":47.05391},{"c":46.875,"h":46.99,"l":46.85,"n":252,"o":46.915,"t":"2026-10-16T16:45:00Z","v":8706,"vw":46.908533},{"c":46.8,"h":46.88,"l":46.76,"n":222,"o":46.8797,"t":"2026-10-16T17:00:00Z","v":6907,"vw":46.819135},{"c":46.73,"h":46.79,"l":46.68,"n":215,"o":46.79,"t":"2026-10-16T17:15:00Z","v":7640,"vw":46.733454},{"c":46.88,"h":46.88,"l":46.715,"n":350,"o":46.73,"t":"2026-10-16T17:30:00Z","v":11258,"vw":46.809419},{"c":46.715,"h":46.92,"l":46.715,"n":191,"o":46.89,"t":"2026-10-16T17:45:00Z","v":6483,"vw":46.824205},{"c":46.865,"h":46.87,"l":46.65,"n":392,"o":46.65,"t":"2026-10-16T18:00:00Z","v":14706,"vw":46.756154},{"c":46.78,"h":46.875,"l":46.735,"n":294,"o":46.7697,"t":"2026-10-16T18:15:00Z","v":14108,"vw":46.799591},{"c":46.71,"h":46.795,"l":46.625,"n":405,"o":46.795,"t":"2026-10-16T18:30:00Z","v":24161,"vw":46.716194},{"c":46.59,"h":46.73,"l":46.505,"n":407,"o":46.73,"t":"2026-10-16T18:45:00Z","v":19200,"vw":46.585342},{"c":46.725,"h":46.73,"l":46.59,"n":499,"o":46.63,"t":"2026-10-16T19:00:00Z","v":21709,"vw":46.668155},{"c":46.78,"h":46.86,"l":46.665,"n":651,"o":46.725,"t":"2026-10-16T19:15:00Z","v":21685,"vw":46.770813},{"c":47.02,"h":47.0999,"l":46.77,"n":936,"o":46.77,"t":"2026-10-16T19:30:00Z","v":45373,"vw":46.921298},{"c":47,"h":47.13,"l":46.89,"n":3415,"o":46.99,"t":"2026-10-16T19:45:00Z","v":247935,"vw":47.013372},{"c":47,"h":47,"l":47,"n":24,"o":47,"t":"2026-10-16T20:00:00Z","v":153937,"vw":47},{"c":46.74,"h":47.07,"l":46.46,"n":170,"o":47.05,"t":"2026-10-19T13:30:00Z","v":14833,"vw":47.004949},{"c":46.75,"h":46.75,"l":46.21,"n":173,"o":46.46,"t":"2026-10-19T13:45:00Z","v":17215,"vw":46.537058},{"c":46.89,"h":46.96,"l":46.6,"n":397,"o":46.6,"t":"2026-10-19T14:00:00Z","v":20625,"vw":46.734441},{"c":46.515,"h":46.93,"l":46.505,"n":386,"o":46.895,"t":"2026-10-19T14:15:00Z","v":14959,"vw":46.696255},{"c":46.29,"h":46.48,"l":46.2801,"n":417,"o":46.48,"t":"2026-10-19T14:30:00Z","v":27898,"vw":46.375789},{"c":46.385,"h":46.39,"l":46.19,"n":407,"o":46.29,"t":"2026-10-19T14:45:00Z","v":14776,"vw":46.257673},{"c":46.62,"h":46.67,"l":46.41,"n":310,"o":46.46,"t":"2026-10-19T15:00:00Z","v":9451,"vw":46.539297},{"c":46.32,"h":46.62,"l":46.275,"n":380,"o":46.61,"t":"2026-10-19T15:15:00Z","v":11183,"vw":46.454422},{"c":46.37,"h":46.385,"l":46.31,"n":261,"o":46.31,"t":"2026-10-19T15:30:00Z","v":5399,"vw":46.358056},{"c":46.33,"h":46.41,"l":46.26,"n":600,"o":46.35,"t":"2026-10-19T15:45:00Z","v":20139,"vw":46.329498},{"c":46.125,"h":46.355,"l":46.09,"n":314,"o":46.355,"t":"2026-10-19T16:00:00Z","v":6631,"vw":46.189372},{"c":46.095,"h":46.17,"l":46.05,"n":308,"o":46.07,"t":"2026-10-19T16:15:00Z","v":6544,"vw":46.11005},{"c":45.965,"h":46.17,"l":45.955,"n":317,"o":46.14,"t":"2026-10-19T16:30:00Z","v":15005,"vw":46.049083},{"c":45.85,"h":45.975,"l":45.75,"n":487,"o":45.95,"t":"2026-10-19T16:45:00Z","v":19082,"vw":45.882704},{"c":45.68,"h":45.805,"l":45.68,"n":517,"o":45.8,"t":"2026-10-19T17:00:00Z","v":23882,"vw":45.730696},{"c":45.61,"h":45.71,"l":45.56,"n":383,"o":45.71,"t":"2026-10-19T17:15:00Z","v":9424,"vw":45.616327},{"c":45.69,"h":45.69,"l":45.5,"n":492,"o":45.62,"t":"2026-10-19T17:30:00Z","v":19871,"vw":45.582155},{"c":45.66,"h":45.69,"l":45.58,"n":290,"o":45.69,"t":"2026-10-19T17:45:00Z","v":9202,"vw":45.64393},{"c":45.37,"h":45.66,"l":45.345,"n":610,"o":45.655,"t":"2026-10-19T18:00:00Z","v":40455,"vw":45.507855},{"c":45.47,"h":45.63,"l":45.39,"n":389,"o":45.39,"t":"2026-10-19T18:15:00Z","v":16375,"vw":45.501561},{"c":45.535,"h":45.685,"l":45.4876,"n":535,"o":45.4876,"t":"2026-10-19T18:30:00Z","v":26651,"vw":45.567058},{"c":45.48,"h":45.55,"l":45.42,"n":333,"o":45.55,"t":"2026-10-19T18:45:00Z","v":20703,"vw":45.450478},{"c":45.35,"h":45.485,"l":45.23,"n":734,"o":45.45,"t":"2026-10-19T19:00:00Z","v":48561,"vw":45.330927},{"c":45.575,"h":45.59,"l":45.33,"n":891,"o":45.35,"t":"2026-10-19T19:15:00Z","v":43412,"vw":45.450526},{"c":45.48,"h":45.61,"l":45.4,"n":1456,"o":45.55,"t":"2026-10-19T19:30:00Z","v":94312,"vw":45.508828},{"c":45,"h":45.47,"l":44.95,"n":3367,"o":45.47,"t":"2026-10-19T19:45:00Z","v":183852,"vw":45.107679},{"c":45.3966,"h":45.53,"l":45,"n":40,"o":45.03,"t":"2026-10-19T20:00:00Z","v":246892,"vw":45.00603},{"c":45.27,"h":45.27,"l":45.27,"n":1,"o":45.27,"t":"2026-10-19T20:45:00Z","v":100,"vw":45.27},{"c":45.51,"h":45.51,"l":45.51,"n":1,"o":45.51,"t":"2026-10-19T21:15:00Z","v":100,"vw":45.51},{"c":44.52,"h":44.52,"l":44.52,"n":2,"o":44.52,"t":"2026-10-19T21:45:00Z","v":102,"vw":44.52},{"c":45.73,"h":45.93,"l":45.02,"n":187,"o":45.16,"t":"2026-10-20T13:30:00Z","v":19297,"vw":45.561821},{"c":46.135,"h":46.25,"l":45.745,"n":413,"o":45.94,"t":"2026-10-20T13:45:00Z","v":43620,"vw":45.93725},{"c":45.83,"h":46.16,"l":45.7496,"n":739,"o":46.13,"t":"2026-10-20T14:00:00Z","v":78392,"vw":45.997018},{"c":46.33,"h":46.38,"l":45.85,"n":574,"o":45.86,"t":"2026-10-20T14:15:00Z","v":37720,"vw":45.958428},{"c":46.49,"h":46.5,"l":46.19,"n":699,"o":46.35,"t":"2026-10-20T14:30:00Z","v":71437,"vw":46.282834},{"c":46.71,"h":46.71,"l":46.37,"n":471,"o":46.465,"t":"2026-10-20T14:45:00Z","v":61122,"vw":46.534617},{"c":46.46,"h":46.745,"l":46.46,"n":757,"o":46.72,"t":"2026-10-20T15:00:00Z","v":98180,"vw":46.582089},{"c":46.53,"h":46.82,"l":46.43,"n":1064,"o":46.62,"t":"2026-10-20T15:15:00Z","v":93871,"vw":46.639449},{"c":46.69,"h":46.9,"l":46.53,"n":431,"o":46.57,"t":"2026-10-20T15:30:00Z","v":16675,"vw":46.682732},{"c":46.245,"h":46.665,"l":46.245,"n":502,"o":46.665,"t":"2026-10-20T15:45:00Z","v":19501,"vw":46.452215},{"c":46.38,"h":46.38,"l":46.22,"n":447,"o":46.24,"t":"2026-10-20T16:00:00Z","v":16405,"vw":46.27029},{"c":46.405,"h":46.44,"l":46.24,"n":475,"o":46.43,"t":"2026-10-20T16:15:00Z","v":23010,"vw":46.328305},{"c":46.33,"h":46.4,"l":46.28,"n":422,"o":46.375,"t":"2026-10-20T16:30:00Z","v":14743,"vw":46.346896},{"c":46.5,"h":46.505,"l":46.055,"n":1120,"o":46.345,"t":"2026-10-20T16:45:00Z","v":118169,"vw":46.273029},{"c":46.33,"h":46.48,"l":46.28,"n":476,"o":46.48,"t":"2026-10-20T17:00:00Z","v":26922,"vw":46.336851},{"c":46.365,"h":46.42,"l":46.215,"n":677,"o":46.25,"t":"2026-10-20T17:15:00Z","v":62640,"vw":46.313962},{"c":46.2,"h":46.38,"l":46.16,"n":502,"o":46.33,"t":"2026-10-20T17:30:00Z","v":22854,"vw":46.289467},{"c":46.47,"h":46.47,"l":46.2,"n":307,"o":46.205,"t":"2026-10-20T17:45:00Z","v":12112,"vw":46.337425},{"c":46.68,"h":46.79,"l":46.47,"n":662,"o":46.47,"t":"2026-10-20T18:00:00Z","v":28774,"vw":46.640736},{"c":46.73,"h":46.8,"l":46.64,"n":692,"o":46.685,"t":"2026-10-20T18:15:00Z","v":36960,"vw":46.738762},{"c":46.62,"h":46.7,"l":46.59,"n":531,"o":46.68,"t":"2026-10-20T18:30:00Z","v":19291,"vw":46.65072},{"c":46.79,"h":46.88,"l":46.61,"n":651,"o":46.63,"t":"2026-10-20T18:45:00Z","v":50062,"vw":46.768897},{"c":46.83,"h":46.935,"l":46.73,"n":639,"o":46.78,"t":"2026-10-20T19:00:00Z","v":26317,"vw":46.800845},{"c":46.835,"h":46.9,"l":46.735,"n":851,"o":46.84,"t":"2026-10-20T19:15:00Z","v":42621,"vw":46.817431},{"c":47.05,"h":47.07,"l":46.79,"n":1233,"o":46.835,"t":"2026-10-20T19:30:00Z","v":53814,"vw":46.895187},{"c":47.06,"h":47.06,"l":46.81,"n":3313,"o":47.05,"t":"2026-10-20T19:45:00Z","v":196681,"vw":46.978609},{"c":47.02,"h":47.06,"l":47.02,"n":48,"o":47.05,"t":"2026-10-20T20:00:00Z","v":226840,"vw":47.020301},{"c":47.5488,"h":47.874,"l":47.335,"n":524,"o":47.8,"t":"2026-10-21T13:30:00Z","v":25306,"vw":47.648445},{"c":47.58,"h":47.75,"l":47.53,"n":432,"o":47.63,"t":"2026-10-21T13:45:00Z","v":25475,"vw":47.622074},{"c":47.27,"h":47.52,"l":47.22,"n":403,"o":47.52,"t":"2026-10-21T14:00:00Z","v":32519,"vw":47.292435},{"c":47.225,"h":47.38,"l":47.225,"n":493,"o":47.31,"t":"2026-10-21T14:15:00Z","v":21051,"vw":47.312807},{"c":47.55,"h":47.74,"l":47.32,"n":445,"o":47.32,"t":"2026-10-21T14:30:00Z","v":18029,"vw":47.582064},{"c":47.41,"h":47.725,"l":47.38,"n":605,"o":47.61,"t":"2026-10-21T14:45:00Z","v":27228,"vw":47.533138},{"c":47.42,"h":47.42,"l":47.23,"n":529,"o":47.385,"t":"2026-10-21T15:00:00Z","v":23845,"vw":47.346523},{"c":47.39,"h":47.42,"l":47.2024,"n":730,"o":47.405,"t":"2026-10-21T15:15:00Z","v":48707,"vw":47.295472},{"c":47.28,"h":47.44,"l":47.22,"n":627,"o":47.365,"t":"2026-10-21T15:30:00Z","v":34651,"vw":47.309666},{"c":47.22,"h":47.36,"l":47.135,"n":487,"o":47.28,"t":"2026-10-21T15:45:00Z","v":28978,"vw":47.256146},{"c":47.39,"h":47.41,"l":47.2498,"n":405,"o":47.255,"t":"2026-10-21T16:00:00Z","v":17309,"vw":47.318616},{"c":47.4656,"h":47.555,"l":47.4,"n":385,"o":47.4,"t":"2026-10-21T16:15:00Z","v":19314,"vw":47.476867},{"c":47.46,"h":47.65,"l":47.36,"n":504,"o":47.4513,"t":"2026-10-21T16:30:00Z","v":21536,"vw":47.485484},{"c":47.49,"h":47.51,"l":47.38,"n":382,"o":47.43,"t":"2026-10-21T16:45:00Z","v":21901,"vw":47.433116},{"c":46.655,"h":47.58,"l":46.655,"n":1141,"o":47.51,"t":"2026-10-21T17:00:00Z","v":67515,"vw":47.28916},{"c":46.77,"h":46.79,"l":46.56,"n":608,"o":46.63,"t":"2026-10-21T17:15:00Z","v":36366,"vw":46.654674},{"c":47.195,"h":47.24,"l":46.81,"n":1210,"o":46.81,"t":"2026-10-21T17:30:00Z","v":102901,"vw":46.955476},{"c":47.23,"h":47.3,"l":47.12,"n":894,"o":47.22,"t":"2026-10-21T17:45:00Z","v":58992,"vw":47.199058},{"c":47.205,"h":47.295,"l":47.1,"n":672,"o":47.23,"t":"2026-10-21T18:00:00Z","v":50445,"vw":47.226416},{"c":47.18,"h":47.295,"l":47.18,"n":1733,"o":47.23,"t":"2026-10-21T18:15:00Z","v":106510,"vw":47.258923},{"c":47.175,"h":47.215,"l":47.05,"n":576,"o":47.16,"t":"2026-10-21T18:30:00Z","v":26494,"vw":47.143891},{"c":46.9,"h":47.165,"l":46.87,"n":1260,"o":47.16,"t":"2026-10-21T18:45:00Z","v":73993,"vw":47.012726},{"c":46.73,"h":46.945,"l":46.68,"n":678,"o":46.895,"t":"2026-10-21T19:00:00Z","v":30850,"vw":46.813858},{"c":46.94,"h":47.01,"l":46.65,"n":836,"o":46.725,"t":"2026-10-21T19:15:00Z","v":44666,"vw":46.839113},{"c":47.02,"h":47.045,"l":46.89,"n":1173,"o":46.95,"t":"2026-10-21T19:30:00Z","v":65709,"vw":46.955408},{"c":46.68,"h":47.02,"l":46.68,"n":3022,"o":47.02,"t":"2026-10-21T19:45:00Z","v":206328,"vw":46.830336},{"c":46.68,"h":46.74,"l":46.68,"n":28,"o":46.73,"t":"2026-10-21T20:00:00Z","v":224943,"vw":46.680149},{"c":48.186,"h":48.186,"l":48.186,"n":6,"o":48.186,"t":"2026-10-21T20:30:00Z","v":169,"vw":48.186},{"c":47.5,"h":47.51,"l":47.5,"n":10,"o":47.51,"t":"2026-10-21T20:45:00Z","v":296,"vw":47.505},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-21T21:45:00Z","v":200,"vw":48},{"c":47.64,"h":47.64,"l":47.64,"n":1,"o":47.64,"t":"2026-10-21T23:30:00Z","v":200,"vw":47.64},{"c":46.645,"h":46.91,"l":45.45,"n":314,"o":46.04,"t":"2026-10-22T13:30:00Z","v":49430,"vw":46.312473},{"c":46.935,"h":47.08,"l":46.595,"n":574,"o":46.6,"t":"2026-10-22T13:45:00Z","v":65313,"vw":46.823084},{"c":47.015,"h":47.42,"l":46.79,"n":819,"o":46.935,"t":"2026-10-22T14:00:00Z","v":92533,"vw":47.06123},{"c":47.21,"h":47.38,"l":46.82,"n":698,"o":46.91,"t":"2026-10-22T14:15:00Z","v":49909,"vw":47.037156},{"c":47.24,"h":47.295,"l":46.91,"n":473,"o":47.22,"t":"2026-10-22T14:30:00Z","v":27188,"vw":47.082667},{"c":46.735,"h":47.2,"l":46.53,"n":786,"o":47.19,"t":"2026-10-22T14:45:00Z","v":135879,"vw":46.856213},{"c":47.205,"h":47.325,"l":46.67,"n":746,"o":46.735,"t":"2026-10-22T15:00:00Z","v":75188,"vw":46.845088},{"c":47.04,"h":47.45,"l":47,"n":1965,"o":47.2,"t":"2026-10-22T15:15:00Z","v":201068,"vw":47.262954},{"c":47.61,"h":47.69,"l":47.04,"n":593,"o":47.04,"t":"2026-10-22T15:30:00Z","v":29021,"vw":47.47015},{"c":47.15,"h":47.56,"l":47.15,"n":538,"o":47.555,"t":"2026-10-22T15:45:00Z","v":30400,"vw":47.316655},{"c":46.63,"h":47.22,"l":46.535,"n":583,"o":47.15,"t":"2026-10-22T16:00:00Z","v":28799,"vw":46.814608},{"c":46.94,"h":47.065,"l":46.63,"n":513,"o":46.63,"t":"2026-10-22T16:15:00Z","v":23883,"vw":46.934428},{"c":47.01,"h":47.26,"l":46.92,"n":487,"o":46.94,"t":"2026-10-22T16:30:00Z","v":31160,"vw":47.015886},{"c":47.35,"h":47.48,"l":46.99,"n":861,"o":47.06,"t":"2026-10-22T16:45:00Z","v":52377,"vw":47.239949},{"c":47.23,"h":47.37,"l":47.18,"n":414,"o":47.3,"t":"2026-10-22T17:00:00Z","v":21664,"vw":47.278647},{"c":47.38,"h":47.43,"l":47.04,"n":628,"o":47.23,"t":"2026-10-22T17:15:00Z","v":35022,"vw":47.265791},{"c":47.48,"h":47.55,"l":47.31,"n":443,"o":47.3217,"t":"2026-10-22T17:30:00Z","v":22202,"vw":47.405576},{"c":47.605,"h":47.62,"l":47.47,"n":530,"o":47.47,"t":"2026-10-22T17:45:00Z","v":19012,"vw":47.53864},{"c":48.03,"h":48.03,"l":47.5,"n":637,"o":47.61,"t":"2026-10-22T18:00:00Z","v":48629,"vw":47.660038},{"c":48.5,"h":48.545,"l":47.93,"n":806,"o":48.05,"t":"2026-10-22T18:15:00Z","v":55414,"vw":48.187571},{"c":48.81,"h":48.87,"l":48.4,"n":877,"o":48.49,"t":"2026-10-22T18:30:00Z","v":44165,"vw":48.686334},{"c":49.315,"h":49.315,"l":48.805,"n":1328,"o":48.84,"t":"2026-10-22T18:45:00Z","v":59727,"vw":49.145305},{"c":49.05,"h":49.71,"l":49.05,"n":1347,"o":49.28,"t":"2026-10-22T19:00:00Z","v":73576,"vw":49.415624},{"c":49.37,"h":49.43,"l":49.05,"n":989,"o":49.1,"t":"2026-10-22T19:15:00Z","v":57843,"vw":49.286937},{"c":49.52,"h":49.69,"l":49.21,"n":1615,"o":49.33,"t":"2026-10-22T19:30:00Z","v":100241,"vw":49.502662},{"c":49.23,"h":49.69,"l":49.17,"n":3911,"o":49.52,"t":"2026-10-22T19:45:00Z","v":248563,"vw":49.472408},{"c":48.1358,"h":49.25,"l":48.1358,"n":27,"o":49.25,"t":"2026-10-22T20:00:00Z","v":241125,"vw":49.18257}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.575,"strike":73.17939227961477,"iv":0.9824837500406384,"gamma":0.01298133115668446,"theta":-0.0417354760840425,"vega":0.024276449242458538,"rho":0.003356804823962161,"breakevenPct":49.93777653916403},{"delta":0.15,"premium":0.47126138067846135,"strike":58.084092045230754,"iv":0.4932425314451687,"gamma":0.03884235938845301,"theta":-0.027241014395893777,"vega":0.03222082957302261,"rho":0.005230927985665632,"breakevenPct":19.039140934964866},{"delta":0.2,"premium":0.5290413533834587,"strike":54.13298872180451,"iv":0.35856654135338345,"gamma":0.05598862781954887,"theta":-0.02439934210526316,"vega":0.03822293233082707,"rho":0.007034409070814812,"breakevenPct":11.124273379117646},{"delta":0.25,"premium":0.6700187969924811,"strike":52.95817669172932,"iv":0.3399575187969925,"gamma":0.06721983082706766,"theta":-0.026701973684210525,"vega":0.043674060150375935,"rho":0.008807708781346096,"breakevenPct":9.02255639097745},{"delta":0.3,"premium":0.9519345238095236,"strike":52.15086996336996,"iv":0.3531171245421245,"gamma":0.06999400183150183,"theta":-0.030448901098901096,"vega":0.04712669413919414,"rho":0.010520691898432395,"breakevenPct":7.954471411220758},{"delta":0.35,"premium":1.3239583333333331,"strike":51.57852564102564,"iv":0.3865878205128205,"gamma":0.06736121794871795,"theta":-0.035119230769230764,"vega":0.04930160256410256,"rho":0.012195111947578453,"breakevenPct":7.547233125348603},{"delta":0.4,"premium":1.6959821428571429,"strike":51.00618131868132,"iv":0.4200585164835165,"gamma":0.06472843406593407,"theta":-0.039789560439560445,"vega":0.051476510989010994,"rho":0.013869531996724513,"breakevenPct":7.139994839476449},{"delta":0.45,"premium":2.0680059523809526,"strike":50.43383699633699,"iv":0.45352921245421246,"gamma":0.062095650183150185,"theta":-0.04445989010989011,"vega":0.05365141941391942,"rho":0.015543952045870571,"breakevenPct":6.732756553604294},{"delta":0.5,"premium":2.374568527918782,"strike":49.84644670050761,"iv":0.4684215228426396,"gamma":0.06151269035532995,"theta":-0.04686370558375635,"vega":0.05493147208121828,"rho":0.017258369217833726,"breakevenPct":6.161852466815205},{"delta":0.55,"premium":2.476091370558376,"strike":49.21192893401015,"iv":0.42512203045685276,"gamma":0.0673502538071066,"theta":-0.04216827411167512,"vega":0.05340862944162436,"rho":0.019098066633992584,"breakevenPct":5.078309218476378},{"delta":0.6,"premium":2.5776142131979696,"strike":48.57741116751269,"iv":0.381822538071066,"gamma":0.07318781725888325,"theta":-0.037472842639593905,"vega":0.05188578680203045,"rho":0.020937764050151436,"breakevenPct":3.9947659701375535},{"delta":0.65,"premium":2.679137055837564,"strike":47.942893401015226,"iv":0.33852304568527913,"gamma":0.0790253807106599,"theta":-0.032777411167512684,"vega":0.05036294416243654,"rho":0.022777461466310295,"breakevenPct":2.911222721798727},{"delta":0.7,"premium":3.31079779917469,"strike":46.98074277854195,"iv":0.3529145804676753,"gamma":0.07479188445667126,"theta":-0.03220013755158184,"vega":0.04805378266850069,"rho":0.024256666935614797,"breakevenPct":2.2393587674662463},{"delta":0.75,"premium":5.16774415405777,"strike":45.261348005502064,"iv":0.5006449793672626,"gamma":0.047281568088033035,"theta":-0.04114099037138927,"vega":0.043927235213204956,"rho":0.024902682408547327,"breakevenPct":2.5189919893471027},{"delta":0.8,"premium":7.299530956848031,"strike":43.011257035647276,"iv":0.6130707317073171,"gamma":0.03430975609756097,"theta":-0.0425,"vega":0.03808949343339587,"rho":0.025242265810914814,"breakevenPct":2.278487482202306},{"delta":0.85,"premium":9.480581613508441,"strike":40.666041275797376,"iv":0.7191682926829268,"gamma":0.02394390243902439,"theta":-0.0425,"vega":0.03194502814258912,"rho":0.025526922710067814,"breakevenPct":1.9447507406095141},{"delta":0.9,"premium":7.954813359528487,"strike":41.75834970530452,"iv":0.5054520628683692,"gamma":0.025853045186640475,"theta":-0.02597151277013752,"vega":0.024151277013752456,"rho":0.028671730777053515,"breakevenPct":1.0635557325330482}],"put":[{"delta":0.1,"premium":0.776763909792676,"strike":34.955902255183105,"iv":1.092000358609823,"gamma":0.014389305669750944,"theta":-0.043387963984372724,"vega":0.024206608997217053,"rho":-0.004605501652932528,"breakevenPct":30.516083867878784},{"delta":0.15,"premium":0.5596903669724771,"strike":43.10493119266055,"iv":0.48802087155963303,"gamma":0.03434415137614679,"theta":-0.025876032110091745,"vega":0.03195848623853211,"rho":-0.006484549591603619,"breakevenPct":13.50835367821087},{"delta":0.2,"premium":0.7603784403669724,"strike":44.53841743119266,"iv":0.46153004587155966,"gamma":0.04369048165137615,"theta":-0.029373738532110092,"vega":0.03849518348623853,"rho":-0.008650254332931363,"breakevenPct":11.002156961118747},{"delta":0.25,"premium":0.9726704545454545,"strike":45.64204545454545,"iv":0.4406984090909091,"gamma":0.051605227272727275,"theta":-0.0313475,"vega":0.043347954545454544,"rho":-0.010818675795112238,"breakevenPct":9.190130107745475},{"delta":0.3,"premium":1.1904734848484848,"strike":46.58901515151515,"iv":0.4225544696969697,"gamma":0.05884007575757576,"theta":-0.032597499999999995,"vega":0.047400984848484845,"rho":-0.012988387499350208,"breakevenPct":7.70778274717083},{"delta":0.35,"premium":1.411083333333333,"strike":47.52638888888889,"iv":0.4048192222222222,"gamma":0.06590555555555555,"theta":-0.033791555555555554,"vega":0.05134116666666667,"rho":-0.015159380538943452,"breakevenPct":6.250649409319864},{"delta":0.4,"premium":1.70275,"strike":48.22083333333333,"iv":0.39743033333333333,"gamma":0.06868333333333333,"theta":-0.03356933333333333,"vega":0.0524245,"rho":-0.017362811594636037,"breakevenPct":5.431828962526254},{"delta":0.45,"premium":1.9944166666666667,"strike":48.915277777777774,"iv":0.39004144444444444,"gamma":0.07146111111111111,"theta":-0.03334711111111111,"vega":0.05350783333333333,"rho":-0.01956624265032862,"breakevenPct":4.613008515732645},{"delta":0.5,"premium":2.2860833333333335,"strike":49.609722222222224,"iv":0.38265255555555555,"gamma":0.0742388888888889,"theta":-0.03312488888888889,"vega":0.05459116666666666,"rho":-0.0217696737060212,"breakevenPct":3.794188068939035},{"delta":0.55,"premium":2.610297829379102,"strike":50.276375567895,"iv":0.37411115598182737,"gamma":0.0752583038869258,"theta":-0.03186133266027259,"vega":0.05420504795557799,"rho":-0.023987955338022848,"breakevenPct":3.098032651929455},{"delta":0.6,"premium":2.976274608783443,"strike":50.90737001514387,"iv":0.3640909641595154,"gamma":0.07402155477031802,"theta":-0.029261635537607272,"vega":0.05193346794548208,"rho":-0.026225291819078584,"breakevenPct":2.5592693507614865},{"delta":0.65,"premium":3.3422513881877847,"strike":51.53836446239273,"iv":0.3540707723372034,"gamma":0.07278480565371025,"theta":-0.02666193841494195,"vega":0.049661887935386166,"rho":-0.028462628300134327,"breakevenPct":2.0205060495935165},{"delta":0.7,"premium":3.708228167592125,"strike":52.169358909641595,"iv":0.34405058051489146,"gamma":0.07154805653710247,"theta":-0.02406224129227663,"vega":0.047390307925290254,"rho":-0.030699964781190064,"breakevenPct":1.4817427484255479},{"delta":0.75,"premium":4.148325096101044,"strike":52.82674354750137,"iv":0.3312587589236683,"gamma":0.0671620538165843,"theta":-0.02046507413509061,"vega":0.04314168039538714,"rho":-0.032974967700339,"breakevenPct":1.0453252632235797},{"delta":0.8,"premium":4.670016474464581,"strike":53.51317957166392,"iv":0.3154158154859967,"gamma":0.05930922570016474,"theta":-0.015769851729818776,"vega":0.03671663920922569,"rho":-0.03529143535385944,"breakevenPct":0.7215741804715796},{"delta":0.85,"premium":5.191707852828117,"strike":54.19961559582647,"iv":0.2995728720483251,"gamma":0.05145639758374519,"theta":-0.011074629324546954,"vega":0.03029159802306425,"rho":-0.037607903007379866,"breakevenPct":0.39782309771958024},{"delta":0.9,"premium":5.713399231191654,"strike":54.88605161998902,"iv":0.2837299286106535,"gamma":0.04360356946732564,"theta":-0.006379406919275122,"vega":0.023866556836902798,"rho":-0.03992437066090031,"breakevenPct":0.07407201496757998}]},"raw":{"call":[{"delta":0.1,"premium":0.575,"strike":73.17939227961477,"iv":0.9824837500406384,"gamma":0.01298133115668446,"theta":-0.0417354760840425,"vega":0.024276449242458538,"rho":0.003356804823962161,"breakevenPct":49.93777653916403},{"delta":0.15,"premium":0.47126138067846135,"strike":58.084092045230754,"iv":0.4932425314451687,"gamma":0.03884235938845301,"theta":-0.027241014395893777,"vega":0.03222082957302261,"rho":0.005230927985665632,"breakevenPct":19.039140934964866},{"delta":0.2,"premium":0.5290413533834587,"strike":54.13298872180451,"iv":0.35856654135338345,"gamma":0.05598862781954887,"theta":-0.02439934210526316,"vega":0.03822293233082707,"rho":0.007034409070814812,"breakevenPct":11.124273379117646},{"delta":0.25,"premium":0.6700187969924811,"strike":52.95817669172932,"iv":0.3399575187969925,"gamma":0.06721983082706766,"theta":-0.026701973684210525,"vega":0.043674060150375935,"rho":0.008807708781346096,"breakevenPct":9.02255639097745},{"delta":0.3,"premium":0.9519345238095236,"strike":52.15086996336996,"iv":0.3531171245421245,"gamma":0.06999400183150183,"theta":-0.030448901098901096,"vega":0.04712669413919414,"rho":0.010520691898432395,"breakevenPct":7.954471411220758},{"delta":0.35,"premium":1.3239583333333331,"strike":51.57852564102564,"iv":0.3865878205128205,"gamma":0.06736121794871795,"theta":-0.035119230769230764,"vega":0.04930160256410256,"rho":0.012195111947578453,"breakevenPct":7.547233125348603},{"delta":0.4,"premium":1.6959821428571429,"strike":51.00618131868132,"iv":0.4200585164835165,"gamma":0.06472843406593407,"theta":-0.039789560439560445,"vega":0.051476510989010994,"rho":0.013869531996724513,"breakevenPct":7.139994839476449},{"delta":0.45,"premium":2.0680059523809526,"strike":50.43383699633699,"iv":0.45352921245421246,"gamma":0.062095650183150185,"theta":-0.04445989010989011,"vega":0.05365141941391942,"rho":0.015543952045870571,"breakevenPct":6.732756553604294},{"delta":0.5,"premium":2.374568527918782,"strike":49.84644670050761,"iv":0.4684215228426396,"gamma":0.06151269035532995,"theta":-0.04686370558375635,"vega":0.05493147208121828,"rho":0.017258369217833726,"breakevenPct":6.161852466815205},{"delta":0.55,"premium":2.476091370558376,"strike":49.21192893401015,"iv":0.42512203045685276,"gamma":0.0673502538071066,"theta":-0.04216827411167512,"vega":0.05340862944162436,"rho":0.019098066633992584,"breakevenPct":5.078309218476378},{"delta":0.6,"premium":2.5776142131979696,"strike":48.57741116751269,"iv":0.381822538071066,"gamma":0.07318781725888325,"theta":-0.037472842639593905,"vega":0.05188578680203045,"rho":0.020937764050151436,"breakevenPct":3.9947659701375535},{"delta":0.65,"premium":2.679137055837564,"strike":47.942893401015226,"iv":0.33852304568527913,"gamma":0.0790253807106599,"theta":-0.032777411167512684,"vega":0.05036294416243654,"rho":0.022777461466310295,"breakevenPct":2.911222721798727},{"delta":0.7,"premium":3.31079779917469,"strike":46.98074277854195,"iv":0.3529145804676753,"gamma":0.07479188445667126,"theta":-0.03220013755158184,"vega":0.04805378266850069,"rho":0.024256666935614797,"breakevenPct":2.2393587674662463},{"delta":0.75,"premium":5.16774415405777,"strike":45.261348005502064,"iv":0.5006449793672626,"gamma":0.047281568088033035,"theta":-0.04114099037138927,"vega":0.043927235213204956,"rho":0.024902682408547327,"breakevenPct":2.5189919893471027},{"delta":0.8,"premium":7.299530956848031,"strike":43.011257035647276,"iv":0.6130707317073171,"gamma":0.03430975609756097,"theta":-0.0425,"vega":0.03808949343339587,"rho":0.025242265810914814,"breakevenPct":2.278487482202306},{"delta":0.85,"premium":9.480581613508441,"strike":40.666041275797376,"iv":0.7191682926829268,"gamma":0.02394390243902439,"theta":-0.0425,"vega":0.03194502814258912,"rho":0.025526922710067814,"breakevenPct":1.9447507406095141},{"delta":0.9,"premium":7.954813359528487,"strike":41.75834970530452,"iv":0.5054520628683692,"gamma":0.025853045186640475,"theta":-0.02597151277013752,"vega":0.024151277013752456,"rho":0.028671730777053515,"breakevenPct":1.0635557325330482}],"put":[{"delta":0.1,"premium":0.776763909792676,"strike":34.955902255183105,"iv":1.092000358609823,"gamma":0.014389305669750944,"theta":-0.043387963984372724,"vega":0.024206608997217053,"rho":-0.004605501652932528,"breakevenPct":30.516083867878784},{"delta":0.15,"premium":0.5596903669724771,"strike":43.10493119266055,"iv":0.48802087155963303,"gamma":0.03434415137614679,"theta":-0.025876032110091745,"vega":0.03195848623853211,"rho":-0.006484549591603619,"breakevenPct":13.50835367821087},{"delta":0.2,"premium":0.7603784403669724,"strike":44.53841743119266,"iv":0.46153004587155966,"gamma":0.04369048165137615,"theta":-0.029373738532110092,"vega":0.03849518348623853,"rho":-0.008650254332931363,"breakevenPct":11.002156961118747},{"delta":0.25,"premium":0.9726704545454545,"strike":45.64204545454545,"iv":0.4406984090909091,"gamma":0.051605227272727275,"theta":-0.0313475,"vega":0.043347954545454544,"rho":-0.010818675795112238,"breakevenPct":9.190130107745475},{"delta":0.3,"premium":1.1904734848484848,"strike":46.58901515151515,"iv":0.4225544696969697,"gamma":0.05884007575757576,"theta":-0.032597499999999995,"vega":0.047400984848484845,"rho":-0.012988387499350208,"breakevenPct":7.70778274717083},{"delta":0.35,"premium":1.411083333333333,"strike":47.52638888888889,"iv":0.4048192222222222,"gamma":0.06590555555555555,"theta":-0.033791555555555554,"vega":0.05134116666666667,"rho":-0.015159380538943452,"breakevenPct":6.250649409319864},{"delta":0.4,"premium":1.70275,"strike":48.22083333333333,"iv":0.39743033333333333,"gamma":0.06868333333333333,"theta":-0.03356933333333333,"vega":0.0524245,"rho":-0.017362811594636037,"breakevenPct":5.431828962526254},{"delta":0.45,"premium":1.9944166666666667,"strike":48.915277777777774,"iv":0.39004144444444444,"gamma":0.07146111111111111,"theta":-0.03334711111111111,"vega":0.05350783333333333,"rho":-0.01956624265032862,"breakevenPct":4.613008515732645},{"delta":0.5,"premium":2.2860833333333335,"strike":49.609722222222224,"iv":0.38265255555555555,"gamma":0.0742388888888889,"theta":-0.03312488888888889,"vega":0.05459116666666666,"rho":-0.0217696737060212,"breakevenPct":3.794188068939035},{"delta":0.55,"premium":2.610297829379102,"strike":50.276375567895,"iv":0.37411115598182737,"gamma":0.0752583038869258,"theta":-0.03186133266027259,"vega":0.05420504795557799,"rho":-0.023987955338022848,"breakevenPct":3.098032651929455},{"delta":0.6,"premium":2.976274608783443,"strike":50.90737001514387,"iv":0.3640909641595154,"gamma":0.07402155477031802,"theta":-0.029261635537607272,"vega":0.05193346794548208,"rho":-0.026225291819078584,"breakevenPct":2.5592693507614865},{"delta":0.65,"premium":3.3422513881877847,"strike":51.53836446239273,"iv":0.3540707723372034,"gamma":0.07278480565371025,"theta":-0.02666193841494195,"vega":0.049661887935386166,"rho":-0.028462628300134327,"breakevenPct":2.0205060495935165},{"delta":0.7,"premium":3.708228167592125,"strike":52.169358909641595,"iv":0.34405058051489146,"gamma":0.07154805653710247,"theta":-0.02406224129227663,"vega":0.047390307925290254,"rho":-0.030699964781190064,"breakevenPct":1.4817427484255479},{"delta":0.75,"premium":4.148325096101044,"strike":52.82674354750137,"iv":0.3312587589236683,"gamma":0.0671620538165843,"theta":-0.02046507413509061,"vega":0.04314168039538714,"rho":-0.032974967700339,"breakevenPct":1.0453252632235797},{"delta":0.8,"premium":4.670016474464581,"strike":53.51317957166392,"iv":0.3154158154859967,"gamma":0.05930922570016474,"theta":-0.015769851729818776,"vega":0.03671663920922569,"rho":-0.03529143535385944,"breakevenPct":0.7215741804715796},{"delta":0.85,"premium":5.191707852828117,"strike":54.19961559582647,"iv":0.2995728720483251,"gamma":0.05145639758374519,"theta":-0.011074629324546954,"vega":0.03029159802306425,"rho":-0.037607903007379866,"breakevenPct":0.39782309771958024},{"delta":0.9,"premium":5.713399231191654,"strike":54.88605161998902,"iv":0.2837299286106535,"gamma":0.04360356946732564,"theta":-0.006379406919275122,"vega":0.023866556836902798,"rho":-0.03992437066090031,"breakevenPct":0.07407201496757998}]}},"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"}}