{"symbol":"VCYT","url":"https://intraalpha.com/companies/VCYT","capturedAt":"2026-10-23T03:17:29.921Z","state":"ready","quote":{"symbol":"VCYT","last_price":46.04,"prev_close":46.22,"regular_close":46.04,"change":-0.18,"change_pct":-0.3894,"regular_change":-0.18,"regular_change_pct":-0.3894,"extended_change":0,"extended_change_pct":0,"bid":42,"ask":46,"bid_size":100,"ask_size":100,"volume":1203587,"vwap":45.991488,"open":45.98,"high":46.6299,"low":45.29,"close":46.04,"trade_count":17098,"last_trade_at":"2026-10-22T20:00:07.323632053Z","last_quote_at":"2026-10-22T23:58:21.888569073Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:27.922470999-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VCYT","fetched_at":"2026-10-23T03:17:29.245705+00:00","name":"Veracyte Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"Veracyte, Inc. is a genomic diagnostics company in the United States and internationally. The company is headquartered in South San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3715660000,"ebitda":113515000,"pe_ratio":32.1,"peg_ratio":0,"book_value":17.28,"dividend_per_share":null,"dividend_yield":null,"eps":1.44,"revenue_ttm":561900000,"gross_profit_ttm":414437000,"profit_margin":0.204,"operating_margin_ttm":0.153,"return_on_assets_ttm":0.0409,"return_on_equity_ttm":0.0877,"quarterly_earnings_growth":2.889,"quarterly_revenue_growth":0.155,"analyst_target_price":58.42,"analyst_number":2,"beta":1.947,"fifty_two_week_high":60.91,"fifty_two_week_low":29.45,"fifty_day_ma":43.43,"two_hundred_day_ma":42.62,"shares_outstanding":80391000,"forward_pe":23.58,"price_to_sales":6.61,"price_to_book":2.539,"ev_to_revenue":5.48,"ev_to_ebitda":22.51},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:29.245705+00:00"},"optionObservedAt":"2026-10-22T19:57:15.365Z","bars":[{"c":45.05,"h":45.05,"l":44.66,"n":9,"o":44.66,"t":"2026-10-16T08:00:00Z","v":835,"vw":44.979091},{"c":44.68,"h":44.68,"l":44.68,"n":3,"o":44.68,"t":"2026-10-16T08:05:00Z","v":102,"vw":44.68},{"c":44.7,"h":44.7,"l":44.7,"n":11,"o":44.7,"t":"2026-10-16T09:55:00Z","v":616,"vw":44.7},{"c":45,"h":45,"l":44.67,"n":10,"o":44.67,"t":"2026-10-16T13:10:00Z","v":501,"vw":44.867277},{"c":45.48,"h":45.5,"l":44.96,"n":38,"o":44.96,"t":"2026-10-16T13:15:00Z","v":1521,"vw":45.374286},{"c":45.52,"h":45.75,"l":44.43,"n":270,"o":44.98,"t":"2026-10-16T13:30:00Z","v":41201,"vw":45.142418},{"c":44.785,"h":45.155,"l":44.785,"n":80,"o":45.155,"t":"2026-10-16T13:35:00Z","v":23133,"vw":45.133914},{"c":44.905,"h":45.16,"l":44.505,"n":220,"o":44.91,"t":"2026-10-16T13:40:00Z","v":13145,"vw":44.779599},{"c":44.09,"h":45.24,"l":44.09,"n":256,"o":44.97,"t":"2026-10-16T13:45:00Z","v":15044,"vw":44.96287},{"c":44.335,"h":44.43,"l":43.88,"n":195,"o":44,"t":"2026-10-16T13:50:00Z","v":6720,"vw":44.100836},{"c":44.06,"h":44.335,"l":43.8,"n":195,"o":44.335,"t":"2026-10-16T13:55:00Z","v":8526,"vw":44.018532},{"c":44.14,"h":44.24,"l":43.88,"n":160,"o":43.9,"t":"2026-10-16T14:00:00Z","v":5182,"vw":44.139463},{"c":43.72,"h":44.2,"l":43.72,"n":246,"o":44.045,"t":"2026-10-16T14:05:00Z","v":18297,"vw":44.018809},{"c":43.925,"h":43.94,"l":43.69,"n":136,"o":43.6901,"t":"2026-10-16T14:10:00Z","v":6946,"vw":43.727755},{"c":44.065,"h":44.19,"l":43.96,"n":166,"o":44.08,"t":"2026-10-16T14:15:00Z","v":11125,"vw":44.108118},{"c":44.21,"h":44.23,"l":43.99,"n":121,"o":44.035,"t":"2026-10-16T14:20:00Z","v":5299,"vw":44.076716},{"c":43.695,"h":44.17,"l":43.65,"n":197,"o":44.14,"t":"2026-10-16T14:25:00Z","v":8234,"vw":43.947975},{"c":43.75,"h":44.1,"l":43.69,"n":302,"o":43.69,"t":"2026-10-16T14:30:00Z","v":19078,"vw":43.87841},{"c":43.56,"h":43.9,"l":43.54,"n":325,"o":43.83,"t":"2026-10-16T14:35:00Z","v":17381,"vw":43.792895},{"c":43.65,"h":43.74,"l":43.53,"n":187,"o":43.67,"t":"2026-10-16T14:40:00Z","v":12811,"vw":43.648575},{"c":43.91,"h":43.91,"l":43.645,"n":103,"o":43.72,"t":"2026-10-16T14:45:00Z","v":3344,"vw":43.7575},{"c":44.07,"h":44.2,"l":43.83,"n":193,"o":43.83,"t":"2026-10-16T14:50:00Z","v":9003,"vw":44.050153},{"c":43.705,"h":44,"l":43.7,"n":160,"o":43.99,"t":"2026-10-16T14:55:00Z","v":6286,"vw":43.909389},{"c":43.595,"h":43.71,"l":43.595,"n":115,"o":43.71,"t":"2026-10-16T15:00:00Z","v":2360,"vw":43.658261},{"c":43.29,"h":43.54,"l":43.22,"n":422,"o":43.49,"t":"2026-10-16T15:05:00Z","v":10073,"vw":43.417137},{"c":43.34,"h":43.415,"l":43.24,"n":210,"o":43.24,"t":"2026-10-16T15:10:00Z","v":7232,"vw":43.335664},{"c":43.34,"h":43.48,"l":43.18,"n":247,"o":43.34,"t":"2026-10-16T15:15:00Z","v":10278,"vw":43.346819},{"c":43.47,"h":43.47,"l":43.21,"n":235,"o":43.325,"t":"2026-10-16T15:20:00Z","v":7567,"vw":43.352364},{"c":43.37,"h":43.495,"l":43.31,"n":192,"o":43.475,"t":"2026-10-16T15:25:00Z","v":6063,"vw":43.410469},{"c":43.64,"h":43.65,"l":43.26,"n":166,"o":43.26,"t":"2026-10-16T15:30:00Z","v":4586,"vw":43.485536},{"c":43.6475,"h":43.76,"l":43.4925,"n":246,"o":43.645,"t":"2026-10-16T15:35:00Z","v":8703,"vw":43.628419},{"c":43.55,"h":43.615,"l":43.48,"n":98,"o":43.56,"t":"2026-10-16T15:40:00Z","v":3281,"vw":43.526182},{"c":43.7,"h":43.765,"l":43.5395,"n":185,"o":43.565,"t":"2026-10-16T15:45:00Z","v":7743,"vw":43.687999},{"c":43.785,"h":43.84,"l":43.71,"n":198,"o":43.73,"t":"2026-10-16T15:50:00Z","v":9260,"vw":43.763601},{"c":43.865,"h":43.925,"l":43.78,"n":140,"o":43.78,"t":"2026-10-16T15:55:00Z","v":5692,"vw":43.829386},{"c":43.91,"h":44.02,"l":43.725,"n":674,"o":43.85,"t":"2026-10-16T16:00:00Z","v":74932,"vw":43.823356},{"c":43.93,"h":43.99,"l":43.81,"n":207,"o":43.87,"t":"2026-10-16T16:05:00Z","v":6655,"vw":43.868795},{"c":43.885,"h":43.91,"l":43.81,"n":177,"o":43.89,"t":"2026-10-16T16:10:00Z","v":4861,"vw":43.875385},{"c":44.08,"h":44.08,"l":43.865,"n":248,"o":43.865,"t":"2026-10-16T16:15:00Z","v":6573,"vw":43.99853},{"c":44.17,"h":44.27,"l":44.116,"n":212,"o":44.19,"t":"2026-10-16T16:20:00Z","v":10754,"vw":44.210093},{"c":44.06,"h":44.15,"l":44,"n":194,"o":44.13,"t":"2026-10-16T16:25:00Z","v":7146,"vw":44.093117},{"c":44.14,"h":44.18,"l":44.055,"n":257,"o":44.055,"t":"2026-10-16T16:30:00Z","v":9447,"vw":44.112329},{"c":44.115,"h":44.19,"l":44.1,"n":189,"o":44.16,"t":"2026-10-16T16:35:00Z","v":8388,"vw":44.139467},{"c":44.055,"h":44.2,"l":43.93,"n":338,"o":44.12,"t":"2026-10-16T16:40:00Z","v":19988,"vw":44.138077},{"c":43.875,"h":44.04,"l":43.83,"n":143,"o":44.04,"t":"2026-10-16T16:45:00Z","v":7488,"vw":43.920874},{"c":44.12,"h":44.12,"l":43.85,"n":244,"o":43.85,"t":"2026-10-16T16:50:00Z","v":8313,"vw":43.966752},{"c":44.08,"h":44.14,"l":44.02,"n":140,"o":44.14,"t":"2026-10-16T16:55:00Z","v":5232,"vw":44.05512},{"c":44.07,"h":44.225,"l":44.02,"n":180,"o":44.11,"t":"2026-10-16T17:00:00Z","v":9869,"vw":44.128709},{"c":43.965,"h":44.035,"l":43.91,"n":128,"o":44.02,"t":"2026-10-16T17:05:00Z","v":4784,"vw":43.967807},{"c":43.87,"h":44.01,"l":43.87,"n":159,"o":43.98,"t":"2026-10-16T17:10:00Z","v":5054,"vw":43.952285},{"c":43.755,"h":43.83,"l":43.715,"n":121,"o":43.82,"t":"2026-10-16T17:15:00Z","v":4097,"vw":43.77052},{"c":43.51,"h":43.69,"l":43.49,"n":210,"o":43.62,"t":"2026-10-16T17:20:00Z","v":13226,"vw":43.557779},{"c":43.65,"h":43.715,"l":43.51,"n":190,"o":43.55,"t":"2026-10-16T17:25:00Z","v":15013,"vw":43.677807},{"c":43.8,"h":43.8,"l":43.685,"n":186,"o":43.685,"t":"2026-10-16T17:30:00Z","v":9316,"vw":43.742714},{"c":43.6005,"h":43.75,"l":43.57,"n":300,"o":43.74,"t":"2026-10-16T17:35:00Z","v":13115,"vw":43.680262},{"c":43.73,"h":43.73,"l":43.595,"n":173,"o":43.595,"t":"2026-10-16T17:40:00Z","v":6632,"vw":43.683539},{"c":43.7,"h":43.715,"l":43.64,"n":87,"o":43.71,"t":"2026-10-16T17:45:00Z","v":3224,"vw":43.67919},{"c":43.56,"h":43.695,"l":43.56,"n":135,"o":43.695,"t":"2026-10-16T17:50:00Z","v":5758,"vw":43.640641},{"c":43.4,"h":43.56,"l":43.39,"n":115,"o":43.56,"t":"2026-10-16T17:55:00Z","v":4394,"vw":43.4977},{"c":43.315,"h":43.39,"l":43.245,"n":154,"o":43.35,"t":"2026-10-16T18:00:00Z","v":7537,"vw":43.323931},{"c":43.46,"h":43.475,"l":43.322,"n":235,"o":43.37,"t":"2026-10-16T18:05:00Z","v":14955,"vw":43.396453},{"c":43.335,"h":43.49,"l":43.335,"n":186,"o":43.49,"t":"2026-10-16T18:10:00Z","v":8318,"vw":43.40863},{"c":43.01,"h":43.335,"l":42.945,"n":207,"o":43.335,"t":"2026-10-16T18:15:00Z","v":7748,"vw":43.088738},{"c":43.08,"h":43.12,"l":43.005,"n":162,"o":43.005,"t":"2026-10-16T18:20:00Z","v":6067,"vw":43.075565},{"c":43.275,"h":43.2775,"l":43.09,"n":285,"o":43.09,"t":"2026-10-16T18:25:00Z","v":14364,"vw":43.170525},{"c":43.34,"h":43.34,"l":43.21,"n":196,"o":43.22,"t":"2026-10-16T18:30:00Z","v":6949,"vw":43.262826},{"c":43.4,"h":43.46,"l":43.305,"n":243,"o":43.305,"t":"2026-10-16T18:35:00Z","v":10671,"vw":43.399416},{"c":43.355,"h":43.465,"l":43.33,"n":244,"o":43.435,"t":"2026-10-16T18:40:00Z","v":11144,"vw":43.403949},{"c":43.44,"h":43.5131,"l":43.355,"n":274,"o":43.355,"t":"2026-10-16T18:45:00Z","v":11291,"vw":43.431566},{"c":43.305,"h":43.4388,"l":43.305,"n":363,"o":43.43,"t":"2026-10-16T18:50:00Z","v":24139,"vw":43.390638},{"c":43.33,"h":43.35,"l":43.28,"n":200,"o":43.305,"t":"2026-10-16T18:55:00Z","v":6553,"vw":43.304715},{"c":43.175,"h":43.38,"l":43.17,"n":311,"o":43.325,"t":"2026-10-16T19:00:00Z","v":11440,"vw":43.285237},{"c":43.125,"h":43.22,"l":43.06,"n":228,"o":43.175,"t":"2026-10-16T19:05:00Z","v":7886,"vw":43.148006},{"c":43.195,"h":43.26,"l":43.13,"n":266,"o":43.13,"t":"2026-10-16T19:10:00Z","v":14847,"vw":43.205778},{"c":43.02,"h":43.25,"l":42.915,"n":318,"o":43.19,"t":"2026-10-16T19:15:00Z","v":16482,"vw":43.044428},{"c":43.14,"h":43.185,"l":43.02,"n":302,"o":43.02,"t":"2026-10-16T19:20:00Z","v":14648,"vw":43.082218},{"c":43.1925,"h":43.23,"l":43.095,"n":307,"o":43.11,"t":"2026-10-16T19:25:00Z","v":12779,"vw":43.184288},{"c":43.22,"h":43.24,"l":43.1,"n":374,"o":43.195,"t":"2026-10-16T19:30:00Z","v":14226,"vw":43.175483},{"c":43.101,"h":43.21,"l":43.07,"n":338,"o":43.205,"t":"2026-10-16T19:35:00Z","v":16442,"vw":43.147209},{"c":43.07,"h":43.15,"l":43.06,"n":411,"o":43.1,"t":"2026-10-16T19:40:00Z","v":16522,"vw":43.103075},{"c":43.1,"h":43.12,"l":43.01,"n":359,"o":43.04,"t":"2026-10-16T19:45:00Z","v":13482,"vw":43.067133},{"c":43.015,"h":43.21,"l":42.94,"n":774,"o":43.13,"t":"2026-10-16T19:50:00Z","v":47685,"vw":43.036491},{"c":43.14,"h":43.235,"l":42.83,"n":1954,"o":42.97,"t":"2026-10-16T19:55:00Z","v":174869,"vw":43.102966},{"c":43.12,"h":43.12,"l":43.12,"n":30,"o":43.12,"t":"2026-10-16T20:00:00Z","v":982038,"vw":43.12},{"c":43.11,"h":43.11,"l":43.11,"n":1,"o":43.11,"t":"2026-10-16T20:15:00Z","v":280,"vw":43.11},{"c":43.63,"h":44.9,"l":43.2,"n":107,"o":44.9,"t":"2026-10-19T08:05:00Z","v":8154,"vw":44.02771},{"c":43.49,"h":43.5,"l":43.44,"n":26,"o":43.45,"t":"2026-10-19T08:10:00Z","v":2233,"vw":43.468446},{"c":43.45,"h":43.5,"l":43.45,"n":36,"o":43.5,"t":"2026-10-19T08:15:00Z","v":509,"vw":43.475},{"c":43.49,"h":43.49,"l":43.49,"n":13,"o":43.49,"t":"2026-10-19T08:30:00Z","v":344,"vw":43.49},{"c":43.56,"h":43.56,"l":43.56,"n":19,"o":43.56,"t":"2026-10-19T08:35:00Z","v":267,"vw":43.56},{"c":43.59,"h":43.59,"l":43.5,"n":26,"o":43.5,"t":"2026-10-19T08:45:00Z","v":698,"vw":43.55},{"c":43.6,"h":43.6,"l":43.6,"n":32,"o":43.6,"t":"2026-10-19T08:50:00Z","v":230,"vw":43.6},{"c":43.59,"h":43.59,"l":43.59,"n":4,"o":43.59,"t":"2026-10-19T09:10:00Z","v":392,"vw":43.59},{"c":43.62,"h":43.62,"l":43.62,"n":9,"o":43.62,"t":"2026-10-19T10:20:00Z","v":575,"vw":43.62},{"c":43.62,"h":43.62,"l":43.62,"n":18,"o":43.62,"t":"2026-10-19T11:10:00Z","v":1684,"vw":43.62},{"c":43.56,"h":43.57,"l":43.56,"n":12,"o":43.57,"t":"2026-10-19T12:05:00Z","v":524,"vw":43.564592},{"c":43.5603,"h":43.62,"l":43.5603,"n":2,"o":43.62,"t":"2026-10-19T12:40:00Z","v":200,"vw":43.59015},{"c":44.26,"h":44.27,"l":44.26,"n":29,"o":44.27,"t":"2026-10-19T13:25:00Z","v":2804,"vw":44.268215},{"c":44.275,"h":45.01,"l":43.7,"n":70,"o":43.7,"t":"2026-10-19T13:30:00Z","v":11686,"vw":43.770705},{"c":44.405,"h":44.905,"l":44.36,"n":67,"o":44.5375,"t":"2026-10-19T13:35:00Z","v":2670,"vw":44.553625},{"c":43.87,"h":44.405,"l":43.64,"n":101,"o":44.405,"t":"2026-10-19T13:40:00Z","v":3700,"vw":44.1125},{"c":43.88,"h":43.9592,"l":43.7,"n":18,"o":43.9592,"t":"2026-10-19T13:45:00Z","v":1981,"vw":43.875009},{"c":43.57,"h":43.875,"l":43.5002,"n":34,"o":43.875,"t":"2026-10-19T13:50:00Z","v":6576,"vw":43.737708},{"c":43.655,"h":43.825,"l":43.48,"n":94,"o":43.825,"t":"2026-10-19T13:55:00Z","v":3699,"vw":43.619015},{"c":43.92,"h":44.01,"l":43.78,"n":137,"o":43.78,"t":"2026-10-19T14:00:00Z","v":4844,"vw":43.920028},{"c":44.25,"h":44.25,"l":43.94,"n":49,"o":43.94,"t":"2026-10-19T14:05:00Z","v":3339,"vw":44.112604},{"c":44.54,"h":44.55,"l":44.1901,"n":80,"o":44.23,"t":"2026-10-19T14:10:00Z","v":3875,"vw":44.269339},{"c":44.2025,"h":44.5341,"l":44.2025,"n":49,"o":44.5341,"t":"2026-10-19T14:15:00Z","v":2515,"vw":44.340058},{"c":44.045,"h":44.29,"l":43.9,"n":266,"o":44.2436,"t":"2026-10-19T14:20:00Z","v":10343,"vw":44.051121},{"c":44.0325,"h":44.19,"l":44.03,"n":37,"o":44.06,"t":"2026-10-19T14:25:00Z","v":1460,"vw":44.084931},{"c":43.855,"h":44.03,"l":43.855,"n":107,"o":44.025,"t":"2026-10-19T14:30:00Z","v":3863,"vw":43.979865},{"c":43.8013,"h":44.02,"l":43.8013,"n":119,"o":43.95,"t":"2026-10-19T14:35:00Z","v":5066,"vw":43.965366},{"c":44.03,"h":44.16,"l":43.815,"n":81,"o":43.815,"t":"2026-10-19T14:40:00Z","v":1519,"vw":43.970379},{"c":44.12,"h":44.16,"l":44.02,"n":107,"o":44.03,"t":"2026-10-19T14:45:00Z","v":3669,"vw":44.115701},{"c":43.84,"h":44.07,"l":43.84,"n":126,"o":44.07,"t":"2026-10-19T14:50:00Z","v":5751,"vw":43.980809},{"c":43.955,"h":44.1,"l":43.82,"n":111,"o":43.82,"t":"2026-10-19T14:55:00Z","v":5751,"vw":43.995182},{"c":43.85,"h":43.97,"l":43.85,"n":95,"o":43.97,"t":"2026-10-19T15:00:00Z","v":2767,"vw":43.941268},{"c":43.87,"h":44.09,"l":43.85,"n":83,"o":43.9475,"t":"2026-10-19T15:05:00Z","v":2058,"vw":43.932267},{"c":43.9651,"h":44.14,"l":43.935,"n":220,"o":43.935,"t":"2026-10-19T15:10:00Z","v":6271,"vw":44.048503},{"c":43.925,"h":44.02,"l":43.87,"n":117,"o":43.89,"t":"2026-10-19T15:15:00Z","v":6194,"vw":43.934874},{"c":43.775,"h":43.83,"l":43.775,"n":72,"o":43.82,"t":"2026-10-19T15:20:00Z","v":2047,"vw":43.817},{"c":43.97,"h":44.01,"l":43.72,"n":111,"o":43.72,"t":"2026-10-19T15:25:00Z","v":5400,"vw":43.881746},{"c":43.99,"h":44.0099,"l":43.7601,"n":41,"o":43.7601,"t":"2026-10-19T15:30:00Z","v":1761,"vw":43.853934},{"c":43.99,"h":44.11,"l":43.9,"n":128,"o":43.91,"t":"2026-10-19T15:35:00Z","v":4138,"vw":44.005805},{"c":43.945,"h":44.06,"l":43.945,"n":55,"o":43.965,"t":"2026-10-19T15:40:00Z","v":1861,"vw":43.961167},{"c":43.96,"h":43.99,"l":43.96,"n":55,"o":43.96,"t":"2026-10-19T15:45:00Z","v":1807,"vw":43.983333},{"c":43.91,"h":44.03,"l":43.91,"n":25,"o":44.03,"t":"2026-10-19T15:50:00Z","v":526,"vw":43.95},{"c":43.92,"h":44,"l":43.92,"n":75,"o":43.92,"t":"2026-10-19T15:55:00Z","v":2129,"vw":43.958388},{"c":44.04,"h":44.05,"l":43.965,"n":136,"o":44.01,"t":"2026-10-19T16:00:00Z","v":4478,"vw":44.036573},{"c":43.93,"h":44.09,"l":43.93,"n":71,"o":44.01,"t":"2026-10-19T16:05:00Z","v":2391,"vw":44.00129},{"c":43.97,"h":43.97,"l":43.97,"n":33,"o":43.97,"t":"2026-10-19T16:10:00Z","v":1579,"vw":43.97},{"c":43.805,"h":43.955,"l":43.76,"n":128,"o":43.955,"t":"2026-10-19T16:15:00Z","v":3438,"vw":43.870681},{"c":43.76,"h":43.8,"l":43.65,"n":86,"o":43.79,"t":"2026-10-19T16:20:00Z","v":5275,"vw":43.722789},{"c":43.78,"h":43.78,"l":43.655,"n":85,"o":43.655,"t":"2026-10-19T16:25:00Z","v":2462,"vw":43.711223},{"c":43.75,"h":43.76,"l":43.74,"n":30,"o":43.74,"t":"2026-10-19T16:30:00Z","v":1549,"vw":43.75},{"c":43.72,"h":43.76,"l":43.72,"n":62,"o":43.75,"t":"2026-10-19T16:35:00Z","v":1442,"vw":43.743333},{"c":43.64,"h":43.74,"l":43.64,"n":82,"o":43.7,"t":"2026-10-19T16:40:00Z","v":3150,"vw":43.711121},{"c":43.61,"h":43.6702,"l":43.61,"n":104,"o":43.64,"t":"2026-10-19T16:45:00Z","v":3956,"vw":43.630774},{"c":43.64,"h":43.71,"l":43.58,"n":187,"o":43.6,"t":"2026-10-19T16:50:00Z","v":10361,"vw":43.643446},{"c":43.5,"h":43.615,"l":43.5,"n":85,"o":43.615,"t":"2026-10-19T16:55:00Z","v":2403,"vw":43.556947},{"c":43.6096,"h":43.6096,"l":43.515,"n":87,"o":43.525,"t":"2026-10-19T17:00:00Z","v":2867,"vw":43.561719},{"c":43.6,"h":43.63,"l":43.59,"n":57,"o":43.59,"t":"2026-10-19T17:05:00Z","v":1478,"vw":43.603334},{"c":43.46,"h":43.54,"l":43.4536,"n":53,"o":43.54,"t":"2026-10-19T17:10:00Z","v":2511,"vw":43.485295},{"c":43.54,"h":43.55,"l":43.49,"n":97,"o":43.495,"t":"2026-10-19T17:15:00Z","v":2676,"vw":43.514909},{"c":43.74,"h":43.74,"l":43.62,"n":125,"o":43.64,"t":"2026-10-19T17:20:00Z","v":3753,"vw":43.654286},{"c":43.82,"h":43.82,"l":43.69,"n":64,"o":43.69,"t":"2026-10-19T17:25:00Z","v":2302,"vw":43.794038},{"c":43.685,"h":43.79,"l":43.685,"n":42,"o":43.77,"t":"2026-10-19T17:30:00Z","v":1531,"vw":43.725243},{"c":43.67,"h":43.78,"l":43.67,"n":53,"o":43.685,"t":"2026-10-19T17:35:00Z","v":1484,"vw":43.742872},{"c":43.625,"h":43.67,"l":43.58,"n":123,"o":43.67,"t":"2026-10-19T17:40:00Z","v":5040,"vw":43.60311},{"c":43.6499,"h":43.6499,"l":43.56,"n":74,"o":43.62,"t":"2026-10-19T17:45:00Z","v":2407,"vw":43.604596},{"c":43.58,"h":43.65,"l":43.56,"n":183,"o":43.65,"t":"2026-10-19T17:50:00Z","v":6875,"vw":43.583604},{"c":43.58,"h":43.62,"l":43.5195,"n":212,"o":43.58,"t":"2026-10-19T17:55:00Z","v":7651,"vw":43.560732},{"c":43.56,"h":43.63,"l":43.55,"n":121,"o":43.63,"t":"2026-10-19T18:00:00Z","v":4177,"vw":43.56086},{"c":43.65,"h":43.66,"l":43.595,"n":114,"o":43.595,"t":"2026-10-19T18:05:00Z","v":3791,"vw":43.637387},{"c":43.605,"h":43.7699,"l":43.605,"n":69,"o":43.65,"t":"2026-10-19T18:10:00Z","v":1906,"vw":43.706186},{"c":43.58,"h":43.59,"l":43.58,"n":82,"o":43.59,"t":"2026-10-19T18:15:00Z","v":2426,"vw":43.5848},{"c":43.565,"h":43.655,"l":43.565,"n":49,"o":43.655,"t":"2026-10-19T18:20:00Z","v":1098,"vw":43.61125},{"c":43.6,"h":43.65,"l":43.5,"n":76,"o":43.65,"t":"2026-10-19T18:25:00Z","v":2355,"vw":43.573636},{"c":43.55,"h":43.6095,"l":43.49,"n":200,"o":43.6,"t":"2026-10-19T18:30:00Z","v":6357,"vw":43.528894},{"c":43.455,"h":43.475,"l":43.455,"n":127,"o":43.475,"t":"2026-10-19T18:35:00Z","v":5752,"vw":43.464456},{"c":43.52,"h":43.525,"l":43.445,"n":113,"o":43.45,"t":"2026-10-19T18:40:00Z","v":4613,"vw":43.485404},{"c":43.555,"h":43.605,"l":43.54,"n":141,"o":43.54,"t":"2026-10-19T18:45:00Z","v":5326,"vw":43.56028},{"c":43.57,"h":43.605,"l":43.51,"n":206,"o":43.555,"t":"2026-10-19T18:50:00Z","v":9547,"vw":43.560279},{"c":43.6203,"h":43.6203,"l":43.525,"n":254,"o":43.545,"t":"2026-10-19T18:55:00Z","v":6721,"vw":43.565328},{"c":43.73,"h":43.73,"l":43.65,"n":150,"o":43.65,"t":"2026-10-19T19:00:00Z","v":3864,"vw":43.674525},{"c":43.77,"h":43.77,"l":43.695,"n":85,"o":43.7,"t":"2026-10-19T19:05:00Z","v":2440,"vw":43.727745},{"c":43.745,"h":43.78,"l":43.745,"n":161,"o":43.77,"t":"2026-10-19T19:10:00Z","v":4408,"vw":43.75286},{"c":43.89,"h":43.89,"l":43.74,"n":222,"o":43.74,"t":"2026-10-19T19:15:00Z","v":7095,"vw":43.839203},{"c":43.8,"h":43.99,"l":43.73,"n":201,"o":43.89,"t":"2026-10-19T19:20:00Z","v":8206,"vw":43.847362},{"c":43.96,"h":43.96,"l":43.795,"n":167,"o":43.795,"t":"2026-10-19T19:25:00Z","v":4029,"vw":43.87946},{"c":43.8,"h":44.01,"l":43.76,"n":340,"o":43.925,"t":"2026-10-19T19:30:00Z","v":12093,"vw":43.904443},{"c":43.77,"h":43.85,"l":43.75,"n":168,"o":43.8,"t":"2026-10-19T19:35:00Z","v":8007,"vw":43.781315},{"c":43.76,"h":43.86,"l":43.755,"n":260,"o":43.78,"t":"2026-10-19T19:40:00Z","v":12168,"vw":43.789984},{"c":43.725,"h":43.815,"l":43.675,"n":334,"o":43.815,"t":"2026-10-19T19:45:00Z","v":15065,"vw":43.739555},{"c":43.59,"h":43.9,"l":43.59,"n":690,"o":43.65,"t":"2026-10-19T19:50:00Z","v":34158,"vw":43.747899},{"c":43.84,"h":43.865,"l":43.54,"n":1405,"o":43.57,"t":"2026-10-19T19:55:00Z","v":81004,"vw":43.779248},{"c":43.73,"h":43.84,"l":43.73,"n":45,"o":43.84,"t":"2026-10-19T20:00:00Z","v":240045,"vw":43.799994},{"c":43.81,"h":43.81,"l":43.65,"n":25,"o":43.65,"t":"2026-10-20T11:00:00Z","v":1263,"vw":43.739927},{"c":43.75,"h":43.75,"l":43.75,"n":10,"o":43.75,"t":"2026-10-20T11:25:00Z","v":713,"vw":43.75},{"c":44.145,"h":44.4,"l":43.91,"n":112,"o":43.91,"t":"2026-10-20T13:30:00Z","v":11153,"vw":44.035474},{"c":44.121,"h":44.141,"l":44.1,"n":50,"o":44.141,"t":"2026-10-20T13:35:00Z","v":2895,"vw":44.108},{"c":43.695,"h":44.125,"l":43.59,"n":101,"o":44.125,"t":"2026-10-20T13:40:00Z","v":3610,"vw":43.88299},{"c":43.661,"h":43.765,"l":43.47,"n":90,"o":43.695,"t":"2026-10-20T13:45:00Z","v":11248,"vw":43.676899},{"c":43.751,"h":43.96,"l":43.57,"n":152,"o":43.665,"t":"2026-10-20T13:50:00Z","v":8099,"vw":43.707001},{"c":43.971,"h":44.16,"l":43.588,"n":183,"o":43.795,"t":"2026-10-20T13:55:00Z","v":5687,"vw":43.939829},{"c":43.985,"h":44.22,"l":43.971,"n":92,"o":43.971,"t":"2026-10-20T14:00:00Z","v":6680,"vw":43.988091},{"c":44.09,"h":44.29,"l":43.82,"n":139,"o":43.985,"t":"2026-10-20T14:05:00Z","v":7135,"vw":44.003978},{"c":44.07,"h":44.3,"l":44.07,"n":38,"o":44.3,"t":"2026-10-20T14:10:00Z","v":748,"vw":44.162},{"c":44.305,"h":44.41,"l":44.095,"n":218,"o":44.31,"t":"2026-10-20T14:15:00Z","v":6703,"vw":44.291501},{"c":44.445,"h":44.445,"l":44.375,"n":51,"o":44.385,"t":"2026-10-20T14:20:00Z","v":1370,"vw":44.384934},{"c":44.52,"h":44.59,"l":44.31,"n":103,"o":44.36,"t":"2026-10-20T14:25:00Z","v":4122,"vw":44.441856},{"c":44.675,"h":44.73,"l":44.47,"n":112,"o":44.52,"t":"2026-10-20T14:30:00Z","v":4358,"vw":44.5933},{"c":44.5852,"h":44.81,"l":44.5852,"n":98,"o":44.75,"t":"2026-10-20T14:35:00Z","v":5407,"vw":44.717683},{"c":44.64,"h":44.76,"l":44.635,"n":50,"o":44.68,"t":"2026-10-20T14:40:00Z","v":2029,"vw":44.674229},{"c":44.685,"h":44.83,"l":44.55,"n":385,"o":44.71,"t":"2026-10-20T14:45:00Z","v":31623,"vw":44.724771},{"c":44.335,"h":44.65,"l":44.335,"n":240,"o":44.55,"t":"2026-10-20T14:50:00Z","v":10510,"vw":44.425108},{"c":44.6,"h":44.61,"l":44.33,"n":160,"o":44.33,"t":"2026-10-20T14:55:00Z","v":8307,"vw":44.465111},{"c":44.505,"h":44.595,"l":44.455,"n":144,"o":44.56,"t":"2026-10-20T15:00:00Z","v":8060,"vw":44.533755},{"c":44.69,"h":44.8,"l":44.645,"n":50,"o":44.75,"t":"2026-10-20T15:05:00Z","v":2128,"vw":44.727059},{"c":44.495,"h":44.7846,"l":44.495,"n":203,"o":44.63,"t":"2026-10-20T15:10:00Z","v":7142,"vw":44.661675},{"c":44.715,"h":44.715,"l":44.525,"n":79,"o":44.525,"t":"2026-10-20T15:15:00Z","v":2966,"vw":44.631925},{"c":44.505,"h":44.8,"l":44.505,"n":95,"o":44.8,"t":"2026-10-20T15:20:00Z","v":3963,"vw":44.679473},{"c":44.786,"h":44.8,"l":44.505,"n":141,"o":44.505,"t":"2026-10-20T15:25:00Z","v":8355,"vw":44.653681},{"c":44.72,"h":44.79,"l":44.665,"n":110,"o":44.685,"t":"2026-10-20T15:30:00Z","v":5243,"vw":44.715433},{"c":44.66,"h":44.86,"l":44.64,"n":162,"o":44.73,"t":"2026-10-20T15:35:00Z","v":6504,"vw":44.766841},{"c":44.87,"h":44.87,"l":44.695,"n":83,"o":44.695,"t":"2026-10-20T15:40:00Z","v":2225,"vw":44.797732},{"c":44.84,"h":44.93,"l":44.83,"n":107,"o":44.835,"t":"2026-10-20T15:45:00Z","v":3402,"vw":44.872286},{"c":44.81,"h":44.81,"l":44.77,"n":79,"o":44.78,"t":"2026-10-20T15:50:00Z","v":1797,"vw":44.784371},{"c":44.71,"h":44.86,"l":44.71,"n":163,"o":44.82,"t":"2026-10-20T15:55:00Z","v":8444,"vw":44.782958},{"c":44.61,"h":44.71,"l":44.59,"n":154,"o":44.71,"t":"2026-10-20T16:00:00Z","v":5963,"vw":44.623243},{"c":44.725,"h":44.725,"l":44.53,"n":104,"o":44.61,"t":"2026-10-20T16:05:00Z","v":3047,"vw":44.614656},{"c":44.57,"h":44.71,"l":44.57,"n":53,"o":44.71,"t":"2026-10-20T16:10:00Z","v":1583,"vw":44.615},{"c":44.62,"h":44.8199,"l":44.62,"n":174,"o":44.67,"t":"2026-10-20T16:15:00Z","v":11359,"vw":44.707134},{"c":44.71,"h":44.81,"l":44.685,"n":186,"o":44.71,"t":"2026-10-20T16:20:00Z","v":4321,"vw":44.746093},{"c":44.865,"h":44.865,"l":44.695,"n":101,"o":44.695,"t":"2026-10-20T16:25:00Z","v":3408,"vw":44.799609},{"c":44.805,"h":44.87,"l":44.75,"n":136,"o":44.87,"t":"2026-10-20T16:30:00Z","v":4982,"vw":44.805226},{"c":44.84,"h":44.84,"l":44.68,"n":40,"o":44.775,"t":"2026-10-20T16:35:00Z","v":1448,"vw":44.749604},{"c":44.78,"h":44.81,"l":44.725,"n":98,"o":44.76,"t":"2026-10-20T16:40:00Z","v":3157,"vw":44.773012},{"c":44.71,"h":44.86,"l":44.68,"n":110,"o":44.77,"t":"2026-10-20T16:45:00Z","v":3932,"vw":44.747463},{"c":44.65,"h":44.725,"l":44.64,"n":73,"o":44.725,"t":"2026-10-20T16:50:00Z","v":2173,"vw":44.695141},{"c":44.71,"h":44.73,"l":44.507,"n":75,"o":44.545,"t":"2026-10-20T16:55:00Z","v":2665,"vw":44.653999},{"c":44.78,"h":44.7867,"l":44.695,"n":83,"o":44.7867,"t":"2026-10-20T17:05:00Z","v":2657,"vw":44.736113},{"c":44.9,"h":44.9,"l":44.775,"n":116,"o":44.81,"t":"2026-10-20T17:10:00Z","v":4465,"vw":44.85087},{"c":44.84,"h":44.895,"l":44.81,"n":80,"o":44.895,"t":"2026-10-20T17:15:00Z","v":2401,"vw":44.858078},{"c":44.72,"h":44.83,"l":44.72,"n":161,"o":44.785,"t":"2026-10-20T17:20:00Z","v":3919,"vw":44.773256},{"c":44.745,"h":44.82,"l":44.725,"n":109,"o":44.755,"t":"2026-10-20T17:25:00Z","v":4244,"vw":44.761753},{"c":44.7182,"h":44.83,"l":44.7182,"n":60,"o":44.7989,"t":"2026-10-20T17:30:00Z","v":2179,"vw":44.767616},{"c":44.86,"h":44.86,"l":44.775,"n":86,"o":44.83,"t":"2026-10-20T17:35:00Z","v":3234,"vw":44.816912},{"c":44.845,"h":44.93,"l":44.84,"n":35,"o":44.84,"t":"2026-10-20T17:40:00Z","v":1178,"vw":44.868701},{"c":44.775,"h":44.845,"l":44.76,"n":92,"o":44.77,"t":"2026-10-20T17:45:00Z","v":3154,"vw":44.803758},{"c":44.8,"h":44.8,"l":44.73,"n":51,"o":44.765,"t":"2026-10-20T17:50:00Z","v":2878,"vw":44.784381},{"c":44.75,"h":44.88,"l":44.68,"n":195,"o":44.8,"t":"2026-10-20T17:55:00Z","v":6234,"vw":44.803947},{"c":44.88,"h":44.89,"l":44.695,"n":150,"o":44.695,"t":"2026-10-20T18:00:00Z","v":4225,"vw":44.831508},{"c":44.97,"h":44.97,"l":44.86,"n":126,"o":44.86,"t":"2026-10-20T18:05:00Z","v":2246,"vw":44.896574},{"c":44.925,"h":45,"l":44.91,"n":248,"o":44.97,"t":"2026-10-20T18:10:00Z","v":10761,"vw":44.973316},{"c":44.935,"h":44.96,"l":44.92,"n":59,"o":44.92,"t":"2026-10-20T18:15:00Z","v":1607,"vw":44.939134},{"c":44.88,"h":44.91,"l":44.84,"n":102,"o":44.9,"t":"2026-10-20T18:20:00Z","v":2580,"vw":44.881969},{"c":44.8,"h":44.95,"l":44.8,"n":98,"o":44.87,"t":"2026-10-20T18:25:00Z","v":2443,"vw":44.871111},{"c":44.775,"h":44.86,"l":44.665,"n":101,"o":44.86,"t":"2026-10-20T18:30:00Z","v":2707,"vw":44.759296},{"c":44.75,"h":44.7909,"l":44.66,"n":164,"o":44.7804,"t":"2026-10-20T18:35:00Z","v":3610,"vw":44.740726},{"c":44.58,"h":44.76,"l":44.58,"n":108,"o":44.755,"t":"2026-10-20T18:40:00Z","v":2817,"vw":44.719038},{"c":44.76,"h":44.835,"l":44.655,"n":187,"o":44.72,"t":"2026-10-20T18:45:00Z","v":3631,"vw":44.771},{"c":44.9,"h":44.9,"l":44.72,"n":158,"o":44.825,"t":"2026-10-20T18:50:00Z","v":5750,"vw":44.836467},{"c":44.8902,"h":44.9,"l":44.805,"n":128,"o":44.82,"t":"2026-10-20T18:55:00Z","v":3420,"vw":44.858684},{"c":44.865,"h":44.96,"l":44.83,"n":270,"o":44.85,"t":"2026-10-20T19:00:00Z","v":8458,"vw":44.888735},{"c":44.86,"h":44.97,"l":44.83,"n":212,"o":44.92,"t":"2026-10-20T19:05:00Z","v":6761,"vw":44.915591},{"c":44.8,"h":44.86,"l":44.8,"n":106,"o":44.86,"t":"2026-10-20T19:10:00Z","v":2927,"vw":44.824058},{"c":44.89,"h":44.89,"l":44.74,"n":233,"o":44.78,"t":"2026-10-20T19:15:00Z","v":6852,"vw":44.814461},{"c":44.89,"h":44.9402,"l":44.84,"n":213,"o":44.9402,"t":"2026-10-20T19:20:00Z","v":5227,"vw":44.876918},{"c":44.89,"h":44.94,"l":44.85,"n":304,"o":44.92,"t":"2026-10-20T19:25:00Z","v":7391,"vw":44.890505},{"c":44.91,"h":44.91,"l":44.81,"n":256,"o":44.86,"t":"2026-10-20T19:30:00Z","v":8145,"vw":44.867723},{"c":44.8456,"h":44.895,"l":44.81,"n":298,"o":44.85,"t":"2026-10-20T19:35:00Z","v":11321,"vw":44.865662},{"c":44.995,"h":45.075,"l":44.85,"n":504,"o":44.875,"t":"2026-10-20T19:40:00Z","v":21773,"vw":44.970344},{"c":45.065,"h":45.065,"l":44.971,"n":332,"o":44.98,"t":"2026-10-20T19:45:00Z","v":14468,"vw":45.019014},{"c":45.02,"h":45.17,"l":44.81,"n":591,"o":45.02,"t":"2026-10-20T19:50:00Z","v":34769,"vw":45.03934},{"c":44.85,"h":44.92,"l":44.705,"n":2847,"o":44.92,"t":"2026-10-20T19:55:00Z","v":247813,"vw":44.799553},{"c":44.79,"h":44.79,"l":44.79,"n":43,"o":44.79,"t":"2026-10-20T20:00:00Z","v":420111,"vw":44.79},{"c":44.9,"h":44.9,"l":44.9,"n":2,"o":44.9,"t":"2026-10-21T11:35:00Z","v":127,"vw":44.9},{"c":44.11,"h":44.11,"l":44.1,"n":29,"o":44.11,"t":"2026-10-21T13:25:00Z","v":2007,"vw":44.108897},{"c":44.466,"h":44.83,"l":43.9,"n":90,"o":44.21,"t":"2026-10-21T13:30:00Z","v":14461,"vw":44.301007},{"c":44.94,"h":44.945,"l":44.271,"n":73,"o":44.335,"t":"2026-10-21T13:35:00Z","v":3841,"vw":44.635655},{"c":45.38,"h":45.465,"l":45.065,"n":169,"o":45.29,"t":"2026-10-21T13:40:00Z","v":6332,"vw":45.360116},{"c":45.545,"h":45.8,"l":45.12,"n":250,"o":45.375,"t":"2026-10-21T13:45:00Z","v":8621,"vw":45.567754},{"c":45.53,"h":45.596,"l":45.2501,"n":106,"o":45.481,"t":"2026-10-21T13:50:00Z","v":4890,"vw":45.49011},{"c":45.6,"h":45.75,"l":45.52,"n":53,"o":45.525,"t":"2026-10-21T13:55:00Z","v":2478,"vw":45.551301},{"c":45.43,"h":45.6,"l":45.18,"n":151,"o":45.6,"t":"2026-10-21T14:00:00Z","v":8456,"vw":45.395662},{"c":45.22,"h":45.22,"l":44.87,"n":86,"o":44.87,"t":"2026-10-21T14:05:00Z","v":3118,"vw":45.066096},{"c":45.4,"h":45.4,"l":45.065,"n":94,"o":45.065,"t":"2026-10-21T14:10:00Z","v":3701,"vw":45.237988},{"c":45.14,"h":45.44,"l":45.14,"n":68,"o":45.43,"t":"2026-10-21T14:15:00Z","v":2080,"vw":45.288557},{"c":45.085,"h":45.155,"l":45.085,"n":78,"o":45.155,"t":"2026-10-21T14:20:00Z","v":2506,"vw":45.126172},{"c":45.045,"h":45.0525,"l":45.045,"n":39,"o":45.045,"t":"2026-10-21T14:25:00Z","v":1370,"vw":45.046134},{"c":45.1,"h":45.23,"l":44.95,"n":102,"o":45.17,"t":"2026-10-21T14:30:00Z","v":4447,"vw":45.124463},{"c":45.065,"h":45.16,"l":45.055,"n":115,"o":45.07,"t":"2026-10-21T14:35:00Z","v":6564,"vw":45.083332},{"c":45.13,"h":45.17,"l":45.065,"n":36,"o":45.065,"t":"2026-10-21T14:40:00Z","v":2413,"vw":45.10359},{"c":45.05,"h":45.05,"l":44.95,"n":76,"o":44.95,"t":"2026-10-21T14:45:00Z","v":1857,"vw":44.998922},{"c":44.85,"h":45.175,"l":44.64,"n":196,"o":45.09,"t":"2026-10-21T14:50:00Z","v":15011,"vw":44.987595},{"c":44.86,"h":44.86,"l":44.845,"n":41,"o":44.85,"t":"2026-10-21T14:55:00Z","v":3933,"vw":44.846593},{"c":44.875,"h":44.88,"l":44.68,"n":161,"o":44.68,"t":"2026-10-21T15:00:00Z","v":11593,"vw":44.823302},{"c":45.01,"h":45.165,"l":44.8825,"n":199,"o":44.93,"t":"2026-10-21T15:05:00Z","v":7414,"vw":44.996571},{"c":45.095,"h":45.14,"l":45.055,"n":28,"o":45.1,"t":"2026-10-21T15:10:00Z","v":1642,"vw":45.110437},{"c":45.2897,"h":45.2897,"l":45.17,"n":53,"o":45.175,"t":"2026-10-21T15:15:00Z","v":2297,"vw":45.22979},{"c":45.2,"h":45.23,"l":45.17,"n":86,"o":45.23,"t":"2026-10-21T15:20:00Z","v":3142,"vw":45.192057},{"c":45.09,"h":45.27,"l":45.09,"n":42,"o":45.18,"t":"2026-10-21T15:25:00Z","v":1715,"vw":45.208641},{"c":45.045,"h":45.18,"l":45,"n":170,"o":45.18,"t":"2026-10-21T15:30:00Z","v":4399,"vw":45.077857},{"c":44.995,"h":45.0436,"l":44.975,"n":61,"o":45.0436,"t":"2026-10-21T15:35:00Z","v":2443,"vw":44.998754},{"c":45.33,"h":45.33,"l":44.98,"n":189,"o":44.99,"t":"2026-10-21T15:40:00Z","v":7009,"vw":45.063441},{"c":45.36,"h":45.5,"l":45.36,"n":82,"o":45.43,"t":"2026-10-21T15:45:00Z","v":2865,"vw":45.414955},{"c":45.46,"h":45.46,"l":45.34,"n":64,"o":45.345,"t":"2026-10-21T15:50:00Z","v":3022,"vw":45.395242},{"c":45.38,"h":45.45,"l":45.3,"n":77,"o":45.45,"t":"2026-10-21T15:55:00Z","v":3122,"vw":45.393322},{"c":45.3,"h":45.45,"l":45.3,"n":179,"o":45.38,"t":"2026-10-21T16:00:00Z","v":6223,"vw":45.383338},{"c":45.34,"h":45.345,"l":45.25,"n":62,"o":45.26,"t":"2026-10-21T16:05:00Z","v":2573,"vw":45.302081},{"c":45.63,"h":45.64,"l":45.33,"n":266,"o":45.33,"t":"2026-10-21T16:10:00Z","v":18613,"vw":45.437719},{"c":45.56,"h":45.62,"l":45.52,"n":77,"o":45.62,"t":"2026-10-21T16:15:00Z","v":4271,"vw":45.541865},{"c":45.44,"h":45.64,"l":45.44,"n":122,"o":45.55,"t":"2026-10-21T16:20:00Z","v":4675,"vw":45.539752},{"c":45.53,"h":45.53,"l":45.445,"n":54,"o":45.47,"t":"2026-10-21T16:25:00Z","v":1548,"vw":45.477949},{"c":45.7,"h":45.7,"l":45.54,"n":116,"o":45.58,"t":"2026-10-21T16:30:00Z","v":5166,"vw":45.626975},{"c":45.62,"h":45.69,"l":45.475,"n":134,"o":45.69,"t":"2026-10-21T16:35:00Z","v":4264,"vw":45.567073},{"c":45.475,"h":45.61,"l":45.475,"n":44,"o":45.61,"t":"2026-10-21T16:40:00Z","v":1902,"vw":45.512943},{"c":45.6,"h":45.6,"l":45.505,"n":141,"o":45.55,"t":"2026-10-21T16:45:00Z","v":4345,"vw":45.549828},{"c":45.765,"h":45.765,"l":45.575,"n":71,"o":45.575,"t":"2026-10-21T16:50:00Z","v":2798,"vw":45.686383},{"c":45.88,"h":45.88,"l":45.87,"n":17,"o":45.87,"t":"2026-10-21T16:55:00Z","v":539,"vw":45.873333},{"c":45.82,"h":45.82,"l":45.755,"n":40,"o":45.755,"t":"2026-10-21T17:00:00Z","v":1343,"vw":45.792632},{"c":45.785,"h":45.85,"l":45.725,"n":177,"o":45.77,"t":"2026-10-21T17:05:00Z","v":7319,"vw":45.789218},{"c":45.92,"h":45.95,"l":45.795,"n":98,"o":45.83,"t":"2026-10-21T17:10:00Z","v":6356,"vw":45.899707},{"c":45.97,"h":45.97,"l":45.94,"n":46,"o":45.94,"t":"2026-10-21T17:15:00Z","v":1137,"vw":45.951667},{"c":45.84,"h":45.875,"l":45.76,"n":60,"o":45.875,"t":"2026-10-21T17:20:00Z","v":2487,"vw":45.83159},{"c":45.85,"h":45.91,"l":45.78,"n":57,"o":45.78,"t":"2026-10-21T17:25:00Z","v":1866,"vw":45.850615},{"c":45.99,"h":45.99,"l":45.8002,"n":142,"o":45.87,"t":"2026-10-21T17:30:00Z","v":5866,"vw":45.860496},{"c":46.06,"h":46.06,"l":45.97,"n":25,"o":45.97,"t":"2026-10-21T17:35:00Z","v":1174,"vw":46.03158},{"c":46.08,"h":46.08,"l":45.995,"n":70,"o":45.995,"t":"2026-10-21T17:40:00Z","v":2097,"vw":46.026434},{"c":45.98,"h":46.06,"l":45.98,"n":98,"o":46.06,"t":"2026-10-21T17:45:00Z","v":3201,"vw":46.025294},{"c":45.91,"h":45.99,"l":45.89,"n":157,"o":45.95,"t":"2026-10-21T17:50:00Z","v":6764,"vw":45.94199},{"c":45.835,"h":45.955,"l":45.775,"n":238,"o":45.94,"t":"2026-10-21T17:55:00Z","v":17447,"vw":45.932734},{"c":45.96,"h":45.96,"l":45.695,"n":126,"o":45.835,"t":"2026-10-21T18:00:00Z","v":6726,"vw":45.795278},{"c":45.96,"h":45.96,"l":45.94,"n":47,"o":45.94,"t":"2026-10-21T18:05:00Z","v":1654,"vw":45.95},{"c":46,"h":46,"l":45.89,"n":85,"o":45.89,"t":"2026-10-21T18:10:00Z","v":2894,"vw":45.946145},{"c":46.03,"h":46.045,"l":45.96,"n":63,"o":46.03,"t":"2026-10-21T18:15:00Z","v":2456,"vw":46.008316},{"c":46.09,"h":46.14,"l":46.01,"n":52,"o":46.14,"t":"2026-10-21T18:20:00Z","v":1735,"vw":46.060102},{"c":46.1,"h":46.1,"l":46.1,"n":12,"o":46.1,"t":"2026-10-21T18:25:00Z","v":232,"vw":46.1},{"c":46.075,"h":46.1199,"l":46.015,"n":64,"o":46.015,"t":"2026-10-21T18:30:00Z","v":2685,"vw":46.086966},{"c":45.95,"h":46.03,"l":45.95,"n":74,"o":46.03,"t":"2026-10-21T18:35:00Z","v":1380,"vw":45.976742},{"c":45.97,"h":46.01,"l":45.96,"n":81,"o":45.96,"t":"2026-10-21T18:40:00Z","v":3993,"vw":45.985164},{"c":46.09,"h":46.13,"l":45.96,"n":187,"o":45.96,"t":"2026-10-21T18:45:00Z","v":6069,"vw":46.031148},{"c":46.14,"h":46.14,"l":46.015,"n":90,"o":46.09,"t":"2026-10-21T18:50:00Z","v":2640,"vw":46.072485},{"c":45.97,"h":46.14,"l":45.9,"n":198,"o":46.14,"t":"2026-10-21T18:55:00Z","v":6608,"vw":46.005791},{"c":45.91,"h":46.02,"l":45.815,"n":241,"o":46.01,"t":"2026-10-21T19:00:00Z","v":11763,"vw":45.929346},{"c":45.83,"h":45.9,"l":45.83,"n":142,"o":45.9,"t":"2026-10-21T19:05:00Z","v":3192,"vw":45.865714},{"c":45.99,"h":46.06,"l":45.835,"n":159,"o":45.835,"t":"2026-10-21T19:10:00Z","v":5898,"vw":45.922699},{"c":45.95,"h":46.02,"l":45.935,"n":64,"o":46.005,"t":"2026-10-21T19:15:00Z","v":2084,"vw":45.965479},{"c":46.08,"h":46.08,"l":45.94,"n":127,"o":45.985,"t":"2026-10-21T19:20:00Z","v":4218,"vw":45.995123},{"c":46.065,"h":46.12,"l":46.005,"n":160,"o":46.005,"t":"2026-10-21T19:25:00Z","v":4442,"vw":46.070994},{"c":46.14,"h":46.14,"l":46.06,"n":141,"o":46.09,"t":"2026-10-21T19:30:00Z","v":7142,"vw":46.127926},{"c":46.085,"h":46.16,"l":46.05,"n":205,"o":46.07,"t":"2026-10-21T19:35:00Z","v":7107,"vw":46.100895},{"c":46.015,"h":46.12,"l":46.01,"n":215,"o":46.08,"t":"2026-10-21T19:40:00Z","v":5787,"vw":46.053267},{"c":46.15,"h":46.15,"l":46.01,"n":325,"o":46.01,"t":"2026-10-21T19:45:00Z","v":13404,"vw":46.093877},{"c":46.43,"h":46.43,"l":46.13,"n":578,"o":46.15,"t":"2026-10-21T19:50:00Z","v":28900,"vw":46.285912},{"c":46.23,"h":46.4,"l":46.16,"n":1862,"o":46.34,"t":"2026-10-21T19:55:00Z","v":163826,"vw":46.274388},{"c":46.22,"h":46.22,"l":46.22,"n":34,"o":46.22,"t":"2026-10-21T20:00:00Z","v":227864,"vw":46.22},{"c":46.45,"h":46.45,"l":46.45,"n":1,"o":46.45,"t":"2026-10-21T22:00:00Z","v":200,"vw":46.45},{"c":45.7,"h":46.45,"l":45.4,"n":79,"o":46.45,"t":"2026-10-22T08:00:00Z","v":3678,"vw":46.065101},{"c":45.76,"h":45.76,"l":45.76,"n":5,"o":45.76,"t":"2026-10-22T08:05:00Z","v":107,"vw":45.76},{"c":45.65,"h":45.65,"l":45.65,"n":89,"o":45.65,"t":"2026-10-22T08:10:00Z","v":2600,"vw":45.65},{"c":46.01,"h":46.01,"l":46.01,"n":13,"o":46.01,"t":"2026-10-22T08:45:00Z","v":277,"vw":46.01},{"c":45.8,"h":46.05,"l":45.8,"n":48,"o":46.05,"t":"2026-10-22T09:10:00Z","v":1727,"vw":45.925},{"c":45.75,"h":45.75,"l":45.75,"n":48,"o":45.75,"t":"2026-10-22T09:50:00Z","v":1484,"vw":45.75},{"c":45.81,"h":45.81,"l":45.81,"n":2,"o":45.81,"t":"2026-10-22T10:15:00Z","v":124,"vw":45.81},{"c":45.79,"h":45.79,"l":45.79,"n":2,"o":45.79,"t":"2026-10-22T11:00:00Z","v":129,"vw":45.79},{"c":45.7,"h":45.7,"l":45.7,"n":3,"o":45.7,"t":"2026-10-22T11:05:00Z","v":217,"vw":45.7},{"c":45.93,"h":45.93,"l":45.93,"n":3,"o":45.93,"t":"2026-10-22T12:30:00Z","v":220,"vw":45.93},{"c":45.55,"h":45.55,"l":45.5199,"n":8,"o":45.52,"t":"2026-10-22T13:15:00Z","v":898,"vw":45.537878},{"c":46.12,"h":46.22,"l":45.89,"n":84,"o":45.98,"t":"2026-10-22T13:30:00Z","v":7489,"vw":46.016183},{"c":46.475,"h":46.62,"l":46.185,"n":101,"o":46.185,"t":"2026-10-22T13:35:00Z","v":5042,"vw":46.473787},{"c":46.325,"h":46.52,"l":46.16,"n":85,"o":46.475,"t":"2026-10-22T13:40:00Z","v":3303,"vw":46.376845},{"c":45.6869,"h":46.3,"l":45.6869,"n":98,"o":46.03,"t":"2026-10-22T13:45:00Z","v":12175,"vw":45.975754},{"c":46.265,"h":46.6299,"l":45.955,"n":102,"o":45.97,"t":"2026-10-22T13:50:00Z","v":3303,"vw":46.25009},{"c":46.16,"h":46.24,"l":46.16,"n":31,"o":46.24,"t":"2026-10-22T13:55:00Z","v":361,"vw":46.195},{"c":46.26,"h":46.54,"l":46.195,"n":186,"o":46.54,"t":"2026-10-22T14:00:00Z","v":9106,"vw":46.264531},{"c":45.76,"h":46.22,"l":45.685,"n":71,"o":46.12,"t":"2026-10-22T14:05:00Z","v":4326,"vw":45.956682},{"c":45.8,"h":46.06,"l":45.68,"n":157,"o":45.7,"t":"2026-10-22T14:10:00Z","v":7412,"vw":45.880329},{"c":45.6636,"h":45.92,"l":45.6636,"n":176,"o":45.74,"t":"2026-10-22T14:15:00Z","v":16447,"vw":45.874881},{"c":45.84,"h":45.91,"l":45.61,"n":261,"o":45.64,"t":"2026-10-22T14:20:00Z","v":21368,"vw":45.834666},{"c":45.37,"h":45.56,"l":45.34,"n":98,"o":45.555,"t":"2026-10-22T14:25:00Z","v":14111,"vw":45.386685},{"c":45.93,"h":45.935,"l":45.455,"n":196,"o":45.52,"t":"2026-10-22T14:30:00Z","v":21418,"vw":45.683588},{"c":46.025,"h":46.1,"l":45.71,"n":78,"o":45.71,"t":"2026-10-22T14:35:00Z","v":2071,"vw":45.92711},{"c":46.0193,"h":46.27,"l":45.98,"n":116,"o":46.251,"t":"2026-10-22T14:40:00Z","v":25546,"vw":46.126067},{"c":46,"h":46.12,"l":45.97,"n":89,"o":46.04,"t":"2026-10-22T14:45:00Z","v":3383,"vw":46.043701},{"c":46.04,"h":46.24,"l":46.02,"n":110,"o":46.0575,"t":"2026-10-22T14:50:00Z","v":8472,"vw":46.18462},{"c":45.8192,"h":45.99,"l":45.8192,"n":20,"o":45.99,"t":"2026-10-22T14:55:00Z","v":10655,"vw":45.824567},{"c":45.965,"h":46.0257,"l":45.965,"n":38,"o":45.985,"t":"2026-10-22T15:00:00Z","v":11521,"vw":46.020135},{"c":46.0506,"h":46.0506,"l":45.97,"n":129,"o":45.97,"t":"2026-10-22T15:05:00Z","v":8227,"vw":45.982876},{"c":46.105,"h":46.1981,"l":45.92,"n":294,"o":45.93,"t":"2026-10-22T15:10:00Z","v":34404,"vw":46.079486},{"c":46.4,"h":46.4,"l":46.11,"n":103,"o":46.11,"t":"2026-10-22T15:15:00Z","v":12871,"vw":46.198072},{"c":46.33,"h":46.48,"l":46.3,"n":147,"o":46.43,"t":"2026-10-22T15:20:00Z","v":6113,"vw":46.355204},{"c":46.125,"h":46.29,"l":46.125,"n":108,"o":46.2,"t":"2026-10-22T15:25:00Z","v":3417,"vw":46.17827},{"c":46.195,"h":46.26,"l":46.15,"n":190,"o":46.185,"t":"2026-10-22T15:30:00Z","v":15447,"vw":46.19949},{"c":46.175,"h":46.25,"l":46.16,"n":328,"o":46.195,"t":"2026-10-22T15:35:00Z","v":17831,"vw":46.197939},{"c":46.155,"h":46.23,"l":46.11,"n":231,"o":46.175,"t":"2026-10-22T15:40:00Z","v":15069,"vw":46.177697},{"c":46.11,"h":46.25,"l":46.04,"n":457,"o":46.145,"t":"2026-10-22T15:45:00Z","v":27311,"vw":46.097406},{"c":46.1,"h":46.18,"l":46.1,"n":133,"o":46.16,"t":"2026-10-22T15:50:00Z","v":3683,"vw":46.149108},{"c":46.23,"h":46.245,"l":46.14,"n":179,"o":46.14,"t":"2026-10-22T15:55:00Z","v":6916,"vw":46.217371},{"c":46.13,"h":46.33,"l":46.08,"n":151,"o":46.27,"t":"2026-10-22T16:00:00Z","v":5583,"vw":46.230385},{"c":46.17,"h":46.25,"l":46.04,"n":79,"o":46.04,"t":"2026-10-22T16:05:00Z","v":2115,"vw":46.178162},{"c":46.26,"h":46.26,"l":46.14,"n":83,"o":46.18,"t":"2026-10-22T16:10:00Z","v":2475,"vw":46.207384},{"c":46.245,"h":46.32,"l":46.09,"n":149,"o":46.17,"t":"2026-10-22T16:15:00Z","v":6756,"vw":46.233876},{"c":46.13,"h":46.235,"l":46.09,"n":152,"o":46.235,"t":"2026-10-22T16:20:00Z","v":5226,"vw":46.146418},{"c":46.23,"h":46.24,"l":46.09,"n":169,"o":46.1387,"t":"2026-10-22T16:25:00Z","v":6322,"vw":46.150042},{"c":46.105,"h":46.24,"l":46,"n":199,"o":46.215,"t":"2026-10-22T16:30:00Z","v":9348,"vw":46.117119},{"c":45.675,"h":46.03,"l":45.64,"n":690,"o":46.03,"t":"2026-10-22T16:35:00Z","v":52650,"vw":45.909248},{"c":45.52,"h":45.72,"l":45.43,"n":188,"o":45.615,"t":"2026-10-22T16:40:00Z","v":7041,"vw":45.5453},{"c":45.385,"h":45.55,"l":45.295,"n":252,"o":45.55,"t":"2026-10-22T16:45:00Z","v":13733,"vw":45.415998},{"c":45.69,"h":45.7,"l":45.29,"n":250,"o":45.39,"t":"2026-10-22T16:50:00Z","v":8286,"vw":45.512891},{"c":45.77,"h":45.9,"l":45.685,"n":174,"o":45.7,"t":"2026-10-22T16:55:00Z","v":4143,"vw":45.806528},{"c":45.65,"h":45.86,"l":45.58,"n":221,"o":45.86,"t":"2026-10-22T17:00:00Z","v":7563,"vw":45.700445},{"c":45.53,"h":45.64,"l":45.4,"n":215,"o":45.615,"t":"2026-10-22T17:05:00Z","v":14136,"vw":45.52961},{"c":45.63,"h":45.71,"l":45.58,"n":88,"o":45.585,"t":"2026-10-22T17:10:00Z","v":2856,"vw":45.663193},{"c":45.84,"h":45.84,"l":45.585,"n":210,"o":45.655,"t":"2026-10-22T17:15:00Z","v":6411,"vw":45.723191},{"c":45.74,"h":45.885,"l":45.7,"n":139,"o":45.775,"t":"2026-10-22T17:20:00Z","v":4978,"vw":45.814273},{"c":45.875,"h":45.9,"l":45.69,"n":104,"o":45.8,"t":"2026-10-22T17:25:00Z","v":4428,"vw":45.788673},{"c":46.05,"h":46.05,"l":45.835,"n":166,"o":45.85,"t":"2026-10-22T17:30:00Z","v":4082,"vw":45.979056},{"c":45.99,"h":46.11,"l":45.955,"n":171,"o":45.955,"t":"2026-10-22T17:35:00Z","v":4953,"vw":46.048313},{"c":46.08,"h":46.14,"l":45.99,"n":140,"o":45.99,"t":"2026-10-22T17:40:00Z","v":6180,"vw":46.073601},{"c":46.35,"h":46.4,"l":46.03,"n":318,"o":46.03,"t":"2026-10-22T17:45:00Z","v":17143,"vw":46.225718},{"c":46.1675,"h":46.22,"l":46.11,"n":156,"o":46.19,"t":"2026-10-22T17:50:00Z","v":4967,"vw":46.17248},{"c":45.87,"h":46.22,"l":45.87,"n":159,"o":46.22,"t":"2026-10-22T17:55:00Z","v":5988,"vw":46.064604},{"c":45.8,"h":45.925,"l":45.7475,"n":106,"o":45.83,"t":"2026-10-22T18:00:00Z","v":2284,"vw":45.806034},{"c":45.9285,"h":45.97,"l":45.84,"n":102,"o":45.89,"t":"2026-10-22T18:05:00Z","v":3678,"vw":45.913052},{"c":45.87,"h":45.97,"l":45.7,"n":255,"o":45.93,"t":"2026-10-22T18:10:00Z","v":9022,"vw":45.83871},{"c":46.045,"h":46.07,"l":45.79,"n":235,"o":45.79,"t":"2026-10-22T18:15:00Z","v":6998,"vw":45.915122},{"c":46.005,"h":46.12,"l":45.96,"n":164,"o":46.055,"t":"2026-10-22T18:20:00Z","v":5097,"vw":46.047396},{"c":45.98,"h":46.1,"l":45.9,"n":167,"o":46.005,"t":"2026-10-22T18:25:00Z","v":8442,"vw":46.03471},{"c":45.93,"h":46.05,"l":45.84,"n":134,"o":45.905,"t":"2026-10-22T18:30:00Z","v":7593,"vw":45.979583},{"c":46.01,"h":46.06,"l":45.7801,"n":122,"o":45.93,"t":"2026-10-22T18:35:00Z","v":5096,"vw":45.948985},{"c":45.825,"h":46.03,"l":45.82,"n":195,"o":45.92,"t":"2026-10-22T18:40:00Z","v":7413,"vw":45.906656},{"c":45.86,"h":45.91,"l":45.73,"n":228,"o":45.825,"t":"2026-10-22T18:45:00Z","v":8141,"vw":45.859854},{"c":45.88,"h":45.96,"l":45.81,"n":177,"o":45.91,"t":"2026-10-22T18:50:00Z","v":7730,"vw":45.89576},{"c":45.89,"h":45.97,"l":45.84,"n":171,"o":45.92,"t":"2026-10-22T18:55:00Z","v":5425,"vw":45.923048},{"c":45.605,"h":45.89,"l":45.605,"n":201,"o":45.87,"t":"2026-10-22T19:00:00Z","v":11541,"vw":45.746912},{"c":45.93,"h":45.93,"l":45.595,"n":255,"o":45.595,"t":"2026-10-22T19:05:00Z","v":13390,"vw":45.762393},{"c":45.77,"h":45.94,"l":45.75,"n":93,"o":45.83,"t":"2026-10-22T19:10:00Z","v":3312,"vw":45.8731},{"c":46.005,"h":46.05,"l":45.92,"n":273,"o":45.94,"t":"2026-10-22T19:15:00Z","v":9950,"vw":45.992451},{"c":46.11,"h":46.11,"l":45.995,"n":162,"o":46.005,"t":"2026-10-22T19:20:00Z","v":5176,"vw":46.060733},{"c":46.08,"h":46.09,"l":45.89,"n":247,"o":46.02,"t":"2026-10-22T19:25:00Z","v":8299,"vw":46.001764},{"c":46.06,"h":46.12,"l":45.975,"n":298,"o":46.04,"t":"2026-10-22T19:30:00Z","v":12268,"vw":46.046992},{"c":45.985,"h":46.12,"l":45.925,"n":275,"o":46.075,"t":"2026-10-22T19:35:00Z","v":10670,"vw":46.027981},{"c":45.95,"h":46.11,"l":45.92,"n":315,"o":46.05,"t":"2026-10-22T19:40:00Z","v":12406,"vw":46.032585},{"c":45.98,"h":46.07,"l":45.87,"n":419,"o":45.93,"t":"2026-10-22T19:45:00Z","v":19873,"vw":45.969871},{"c":45.841,"h":46.1,"l":45.73,"n":694,"o":46.05,"t":"2026-10-22T19:50:00Z","v":38913,"vw":45.978864},{"c":46.07,"h":46.12,"l":45.84,"n":1674,"o":45.84,"t":"2026-10-22T19:55:00Z","v":111863,"vw":46.001347},{"c":46.04,"h":46.04,"l":46.04,"n":38,"o":46.04,"t":"2026-10-22T20:00:00Z","v":298627,"vw":46.04}],"history":[{"c":33.12,"h":34.44,"l":33.06,"n":10300,"o":34.38,"t":"2024-10-21T04:00:00Z","v":585505,"vw":33.310678},{"c":32.6,"h":32.87,"l":32.21,"n":8929,"o":32.87,"t":"2024-10-22T04:00:00Z","v":471595,"vw":32.58235},{"c":32.45,"h":32.47,"l":31.93,"n":10983,"o":32.42,"t":"2024-10-23T04:00:00Z","v":625596,"vw":32.279685},{"c":32.78,"h":33.215,"l":32.29,"n":11828,"o":32.82,"t":"2024-10-24T04:00:00Z","v":536176,"vw":32.748735},{"c":33.03,"h":33.62,"l":32.84,"n":8568,"o":32.95,"t":"2024-10-25T04:00:00Z","v":473289,"vw":33.1862},{"c":34.12,"h":34.36,"l":33.13,"n":12039,"o":33.27,"t":"2024-10-28T04:00:00Z","v":815202,"vw":34.070212},{"c":34.38,"h":34.46,"l":33.62,"n":7365,"o":33.77,"t":"2024-10-29T04:00:00Z","v":338660,"vw":34.25745},{"c":35,"h":35.29,"l":33.755,"n":8878,"o":33.93,"t":"2024-10-30T04:00:00Z","v":449261,"vw":34.958898},{"c":33.74,"h":34.75,"l":33.62,"n":12675,"o":34.75,"t":"2024-10-31T04:00:00Z","v":803075,"vw":33.880262},{"c":34.31,"h":34.36,"l":33.61,"n":11476,"o":33.96,"t":"2024-11-01T04:00:00Z","v":553888,"vw":34.124376},{"c":34.98,"h":35.03,"l":33.56,"n":12814,"o":34.22,"t":"2024-11-04T05:00:00Z","v":686664,"vw":34.690498},{"c":35.93,"h":36.26,"l":34.41,"n":14305,"o":34.77,"t":"2024-11-05T05:00:00Z","v":887982,"vw":35.684972},{"c":36.59,"h":37.4,"l":35.8852,"n":22088,"o":36.77,"t":"2024-11-06T05:00:00Z","v":1197815,"vw":36.455331},{"c":37.34,"h":41.43,"l":37.28,"n":16953,"o":39.7,"t":"2024-11-07T05:00:00Z","v":1934539,"vw":38.667338},{"c":36.48,"h":37.84,"l":36.35,"n":16046,"o":37.15,"t":"2024-11-08T05:00:00Z","v":902733,"vw":36.742318},{"c":38.89,"h":38.93,"l":36.94,"n":16529,"o":36.94,"t":"2024-11-11T05:00:00Z","v":1049806,"vw":38.473599},{"c":38.24,"h":38.78,"l":37.92,"n":12102,"o":38.52,"t":"2024-11-12T05:00:00Z","v":873833,"vw":38.307962},{"c":39.53,"h":39.705,"l":38.395,"n":18245,"o":38.69,"t":"2024-11-13T05:00:00Z","v":1143031,"vw":39.386222},{"c":37.04,"h":39.98,"l":36.8041,"n":15523,"o":39.53,"t":"2024-11-14T05:00:00Z","v":877283,"vw":37.446434},{"c":35.94,"h":37.76,"l":35.37,"n":20545,"o":37.76,"t":"2024-11-15T05:00:00Z","v":1626863,"vw":36.001881},{"c":36.71,"h":37.3,"l":35.73,"n":15023,"o":36.05,"t":"2024-11-18T05:00:00Z","v":804490,"vw":36.694645},{"c":39.15,"h":39.19,"l":36.38,"n":16783,"o":36.4,"t":"2024-11-19T05:00:00Z","v":850157,"vw":38.639389},{"c":39.2,"h":39.8,"l":38.61,"n":12523,"o":39.16,"t":"2024-11-20T05:00:00Z","v":632021,"vw":39.153695},{"c":38.94,"h":39.81,"l":38.728,"n":11661,"o":39.38,"t":"2024-11-21T05:00:00Z","v":634453,"vw":39.17228},{"c":39.59,"h":39.75,"l":38.13,"n":14237,"o":38.79,"t":"2024-11-22T05:00:00Z","v":714947,"vw":39.300632},{"c":41.1,"h":41.32,"l":39.99,"n":13821,"o":40,"t":"2024-11-25T05:00:00Z","v":716038,"vw":40.860935},{"c":42.84,"h":42.86,"l":40.57,"n":16217,"o":40.88,"t":"2024-11-26T05:00:00Z","v":1032316,"vw":42.240027},{"c":42.89,"h":44.16,"l":42.35,"n":12936,"o":43.25,"t":"2024-11-27T05:00:00Z","v":822169,"vw":42.95484},{"c":42.95,"h":43.7042,"l":42.8901,"n":7849,"o":43.19,"t":"2024-11-29T05:00:00Z","v":490418,"vw":43.093981},{"c":44.12,"h":44.45,"l":42.72,"n":16860,"o":43,"t":"2024-12-02T05:00:00Z","v":1165268,"vw":43.776345},{"c":43.66,"h":43.77,"l":42.64,"n":12128,"o":43.37,"t":"2024-12-03T05:00:00Z","v":629262,"vw":43.383815},{"c":44.09,"h":44.4999,"l":43.01,"n":9772,"o":43.5,"t":"2024-12-04T05:00:00Z","v":643707,"vw":44.06727},{"c":42.84,"h":43.39,"l":42,"n":13285,"o":42,"t":"2024-12-05T05:00:00Z","v":763530,"vw":42.830112},{"c":44.13,"h":46,"l":43.5,"n":17453,"o":44.15,"t":"2024-12-06T05:00:00Z","v":1076804,"vw":44.662444},{"c":42.76,"h":44.5,"l":41.685,"n":16551,"o":43.9,"t":"2024-12-09T05:00:00Z","v":857663,"vw":42.757284},{"c":42.98,"h":43.875,"l":42.42,"n":13265,"o":42.7,"t":"2024-12-10T05:00:00Z","v":749493,"vw":43.210318},{"c":43.51,"h":44.18,"l":43.12,"n":10315,"o":43.54,"t":"2024-12-11T05:00:00Z","v":504331,"vw":43.60613},{"c":44.4,"h":45.0799,"l":43.13,"n":12634,"o":43.13,"t":"2024-12-12T05:00:00Z","v":647216,"vw":44.480656},{"c":43.22,"h":44.6316,"l":42.84,"n":10535,"o":44.4,"t":"2024-12-13T05:00:00Z","v":684684,"vw":43.324612},{"c":43.33,"h":43.88,"l":42.9,"n":9746,"o":43.55,"t":"2024-12-16T05:00:00Z","v":469425,"vw":43.376708},{"c":42.24,"h":43.33,"l":42.09,"n":11921,"o":43.12,"t":"2024-12-17T05:00:00Z","v":726627,"vw":42.419008},{"c":39.53,"h":42.63,"l":39.0608,"n":15125,"o":42.42,"t":"2024-12-18T05:00:00Z","v":805845,"vw":40.380587},{"c":39.07,"h":39.868,"l":38.73,"n":12266,"o":39.78,"t":"2024-12-19T05:00:00Z","v":610221,"vw":39.149067},{"c":40.89,"h":41.38,"l":38.44,"n":19848,"o":38.53,"t":"2024-12-20T05:00:00Z","v":2010201,"vw":40.393446},{"c":40.99,"h":41.035,"l":40.045,"n":13366,"o":40.62,"t":"2024-12-23T05:00:00Z","v":737731,"vw":40.713675},{"c":41.18,"h":41.29,"l":40.3,"n":4661,"o":41.12,"t":"2024-12-24T05:00:00Z","v":183604,"vw":41.10734},{"c":40.95,"h":41.57,"l":40.54,"n":8786,"o":40.94,"t":"2024-12-26T05:00:00Z","v":296257,"vw":41.045179},{"c":40.12,"h":40.85,"l":39.74,"n":10083,"o":40.06,"t":"2024-12-27T05:00:00Z","v":425889,"vw":40.124958},{"c":40,"h":40.4467,"l":38.89,"n":8815,"o":39.53,"t":"2024-12-30T05:00:00Z","v":456479,"vw":39.964021},{"c":39.6,"h":40.61,"l":39.44,"n":8295,"o":40.23,"t":"2024-12-31T05:00:00Z","v":451561,"vw":39.726934},{"c":40.44,"h":40.91,"l":39.38,"n":13822,"o":40.08,"t":"2025-01-02T05:00:00Z","v":620662,"vw":40.399038},{"c":41.91,"h":41.95,"l":40.24,"n":9751,"o":40.5,"t":"2025-01-03T05:00:00Z","v":414297,"vw":41.548246},{"c":43.41,"h":44.5,"l":42.01,"n":14878,"o":42.02,"t":"2025-01-06T05:00:00Z","v":1004116,"vw":43.500084},{"c":42.49,"h":44.365,"l":42.095,"n":15412,"o":43.55,"t":"2025-01-07T05:00:00Z","v":779303,"vw":42.706777},{"c":43.78,"h":43.95,"l":41.795,"n":10088,"o":42.49,"t":"2025-01-08T05:00:00Z","v":633077,"vw":43.07049},{"c":41.54,"h":42.56,"l":40.5,"n":16568,"o":42.35,"t":"2025-01-10T05:00:00Z","v":958025,"vw":41.615259},{"c":42.78,"h":43.11,"l":41.53,"n":15564,"o":41.69,"t":"2025-01-13T05:00:00Z","v":1092871,"vw":42.516665},{"c":41.06,"h":43.525,"l":40.25,"n":11387,"o":43.09,"t":"2025-01-14T05:00:00Z","v":770966,"vw":41.338532},{"c":41.72,"h":43.18,"l":41.47,"n":13350,"o":42.36,"t":"2025-01-15T05:00:00Z","v":713192,"vw":42.020067},{"c":41.1,"h":41.975,"l":40.29,"n":12158,"o":41.61,"t":"2025-01-16T05:00:00Z","v":614922,"vw":41.026023},{"c":40.58,"h":41.77,"l":40.45,"n":17130,"o":41.74,"t":"2025-01-17T05:00:00Z","v":2571951,"vw":40.669375},{"c":43.6,"h":43.68,"l":41.135,"n":12035,"o":41.14,"t":"2025-01-21T05:00:00Z","v":666511,"vw":43.215325},{"c":43.05,"h":44.42,"l":42.815,"n":14342,"o":43.64,"t":"2025-01-22T05:00:00Z","v":671037,"vw":43.33299},{"c":44.07,"h":44.21,"l":42.3614,"n":10638,"o":42.78,"t":"2025-01-23T05:00:00Z","v":713630,"vw":43.764555},{"c":43.81,"h":44.9599,"l":43.27,"n":10523,"o":43.76,"t":"2025-01-24T05:00:00Z","v":652528,"vw":44.037062},{"c":42.93,"h":43.5,"l":42,"n":11042,"o":42.64,"t":"2025-01-27T05:00:00Z","v":613259,"vw":42.851902},{"c":43.67,"h":44.2455,"l":42.86,"n":10251,"o":43.2,"t":"2025-01-28T05:00:00Z","v":537780,"vw":43.701772},{"c":44.44,"h":45.37,"l":43.435,"n":13742,"o":44.3,"t":"2025-01-29T05:00:00Z","v":685073,"vw":44.512888},{"c":46.14,"h":47.3162,"l":45.14,"n":14816,"o":45.14,"t":"2025-01-30T05:00:00Z","v":879850,"vw":46.281646},{"c":45.48,"h":46.3337,"l":45.11,"n":13761,"o":46.2,"t":"2025-01-31T05:00:00Z","v":680820,"vw":45.565956},{"c":45.06,"h":45.79,"l":42.89,"n":13061,"o":43.85,"t":"2025-02-03T05:00:00Z","v":664153,"vw":44.965389},{"c":43.75,"h":45.58,"l":43.64,"n":12083,"o":44.94,"t":"2025-02-04T05:00:00Z","v":746722,"vw":44.169486},{"c":45.2,"h":45.4,"l":43.87,"n":13803,"o":43.87,"t":"2025-02-05T05:00:00Z","v":928952,"vw":44.725935},{"c":43.5,"h":46.4999,"l":43.23,"n":12379,"o":45.45,"t":"2025-02-06T05:00:00Z","v":645717,"vw":43.983681},{"c":41.56,"h":43.5,"l":40.46,"n":15225,"o":43.35,"t":"2025-02-07T05:00:00Z","v":1013893,"vw":41.650409},{"c":41.93,"h":42.27,"l":40.73,"n":11175,"o":41.71,"t":"2025-02-10T05:00:00Z","v":450489,"vw":41.712813},{"c":40.97,"h":42,"l":40.17,"n":10985,"o":41.38,"t":"2025-02-11T05:00:00Z","v":565482,"vw":41.078941},{"c":40.38,"h":41.18,"l":39.43,"n":15475,"o":40.01,"t":"2025-02-12T05:00:00Z","v":881862,"vw":40.190788},{"c":39.59,"h":41.03,"l":39.42,"n":17586,"o":40.83,"t":"2025-02-13T05:00:00Z","v":940507,"vw":39.751554},{"c":41.11,"h":41.575,"l":39.59,"n":16243,"o":39.59,"t":"2025-02-14T05:00:00Z","v":820116,"vw":41.075442},{"c":40.42,"h":42.34,"l":40.31,"n":11738,"o":41.58,"t":"2025-02-18T05:00:00Z","v":616300,"vw":40.954438},{"c":42.11,"h":42.26,"l":40.05,"n":15340,"o":40.16,"t":"2025-02-19T05:00:00Z","v":879522,"vw":41.512442},{"c":41.05,"h":42.21,"l":40.42,"n":11965,"o":41.97,"t":"2025-02-20T05:00:00Z","v":563968,"vw":41.033702},{"c":39.18,"h":41.81,"l":38.435,"n":15201,"o":41.74,"t":"2025-02-21T05:00:00Z","v":856953,"vw":39.266994},{"c":39.36,"h":40.31,"l":39.01,"n":15433,"o":39.41,"t":"2025-02-24T05:00:00Z","v":1102280,"vw":39.563727},{"c":33.46,"h":38.7854,"l":32.67,"n":37721,"o":36.1,"t":"2025-02-25T05:00:00Z","v":2601547,"vw":34.079764},{"c":35.53,"h":37.21,"l":33.61,"n":26817,"o":33.61,"t":"2025-02-26T05:00:00Z","v":1619408,"vw":35.684579},{"c":33.84,"h":35.69,"l":33.78,"n":22109,"o":35.51,"t":"2025-02-27T05:00:00Z","v":1588561,"vw":34.284506},{"c":34.76,"h":35.16,"l":33.22,"n":18824,"o":33.43,"t":"2025-02-28T05:00:00Z","v":1193082,"vw":34.670499},{"c":33.56,"h":35.2,"l":33.44,"n":21538,"o":34.73,"t":"2025-03-03T05:00:00Z","v":1169938,"vw":33.922882},{"c":34.11,"h":34.43,"l":32.27,"n":22113,"o":32.78,"t":"2025-03-04T05:00:00Z","v":1150917,"vw":33.519521},{"c":32.96,"h":34.36,"l":32.64,"n":17114,"o":34.19,"t":"2025-03-05T05:00:00Z","v":1553533,"vw":33.05004},{"c":32.51,"h":33.38,"l":31.6,"n":18612,"o":32.1,"t":"2025-03-06T05:00:00Z","v":895996,"vw":32.556739},{"c":32.02,"h":32.67,"l":30.09,"n":19103,"o":32.41,"t":"2025-03-07T05:00:00Z","v":1556959,"vw":31.649618},{"c":30.38,"h":31.99,"l":30.24,"n":23287,"o":31.45,"t":"2025-03-10T04:00:00Z","v":1389784,"vw":30.731166},{"c":31.1,"h":32.3,"l":30.25,"n":20338,"o":30.27,"t":"2025-03-11T04:00:00Z","v":1286073,"vw":31.378694},{"c":30.96,"h":32.34,"l":30.63,"n":16547,"o":32.045,"t":"2025-03-12T04:00:00Z","v":811025,"vw":31.038635},{"c":30.43,"h":31.05,"l":30.15,"n":12067,"o":31.03,"t":"2025-03-13T04:00:00Z","v":605854,"vw":30.486702},{"c":31.51,"h":31.9,"l":30.74,"n":12588,"o":30.84,"t":"2025-03-14T04:00:00Z","v":680839,"vw":31.499041},{"c":31.23,"h":32.23,"l":31.2,"n":13763,"o":31.5,"t":"2025-03-17T04:00:00Z","v":756736,"vw":31.472969},{"c":31.24,"h":31.32,"l":30.3,"n":11751,"o":30.95,"t":"2025-03-18T04:00:00Z","v":658745,"vw":30.905561},{"c":31.78,"h":32.66,"l":30.71,"n":14418,"o":31.41,"t":"2025-03-19T04:00:00Z","v":636485,"vw":31.816416},{"c":31.84,"h":32.81,"l":31.27,"n":12409,"o":31.55,"t":"2025-03-20T04:00:00Z","v":779674,"vw":31.923728},{"c":31.82,"h":32.05,"l":30.985,"n":13608,"o":31.45,"t":"2025-03-21T04:00:00Z","v":1810011,"vw":31.744901},{"c":33.16,"h":33.25,"l":32,"n":11790,"o":32.51,"t":"2025-03-24T04:00:00Z","v":622586,"vw":32.999814},{"c":33.69,"h":33.72,"l":32.52,"n":16770,"o":33.15,"t":"2025-03-25T04:00:00Z","v":906372,"vw":33.336359},{"c":31.05,"h":34.19,"l":30.67,"n":17259,"o":33.6,"t":"2025-03-26T04:00:00Z","v":1235194,"vw":32.256914},{"c":31.1,"h":31.83,"l":30.46,"n":10405,"o":31.185,"t":"2025-03-27T04:00:00Z","v":505565,"vw":31.19927},{"c":30.12,"h":31.0674,"l":29.65,"n":13967,"o":30.77,"t":"2025-03-28T04:00:00Z","v":710113,"vw":30.07644},{"c":29.65,"h":30.16,"l":28.52,"n":13624,"o":29.29,"t":"2025-03-31T04:00:00Z","v":1066730,"vw":29.636448},{"c":29.56,"h":30.535,"l":28.79,"n":14065,"o":29.67,"t":"2025-04-01T04:00:00Z","v":684559,"vw":29.546479},{"c":30.13,"h":30.865,"l":28.65,"n":14455,"o":29,"t":"2025-04-02T04:00:00Z","v":808987,"vw":30.059887},{"c":28.47,"h":29.395,"l":28.0001,"n":16010,"o":28.54,"t":"2025-04-03T04:00:00Z","v":874161,"vw":28.464005},{"c":28.95,"h":29.43,"l":27.5,"n":25005,"o":27.64,"t":"2025-04-04T04:00:00Z","v":1305961,"vw":28.643896},{"c":29.53,"h":30.8,"l":27.13,"n":24138,"o":27.28,"t":"2025-04-07T04:00:00Z","v":1439278,"vw":29.157569},{"c":28.88,"h":30.97,"l":28.715,"n":25152,"o":30.42,"t":"2025-04-08T04:00:00Z","v":1529087,"vw":29.366512},{"c":32.62,"h":33.21,"l":27.22,"n":27192,"o":27.22,"t":"2025-04-09T04:00:00Z","v":1863140,"vw":31.400959},{"c":30.25,"h":31.605,"l":28.74,"n":23581,"o":31.17,"t":"2025-04-10T04:00:00Z","v":1417415,"vw":30.161781},{"c":31.8,"h":31.8,"l":29.54,"n":20483,"o":30.09,"t":"2025-04-11T04:00:00Z","v":1003630,"vw":31.26532},{"c":32.14,"h":32.76,"l":31.16,"n":17692,"o":32.19,"t":"2025-04-14T04:00:00Z","v":1063614,"vw":32.096237},{"c":31.76,"h":32.32,"l":31.09,"n":14913,"o":31.9,"t":"2025-04-15T04:00:00Z","v":744280,"vw":31.694328},{"c":31.53,"h":31.71,"l":30.81,"n":15893,"o":31.51,"t":"2025-04-16T04:00:00Z","v":920570,"vw":31.438308},{"c":31.14,"h":31.34,"l":30.77,"n":11009,"o":31.28,"t":"2025-04-17T04:00:00Z","v":697996,"vw":31.118381},{"c":30.6,"h":31.05,"l":30.18,"n":11868,"o":30.64,"t":"2025-04-21T04:00:00Z","v":611595,"vw":30.616089},{"c":31.13,"h":31.97,"l":30.64,"n":14796,"o":31.08,"t":"2025-04-22T04:00:00Z","v":1026929,"vw":31.200437},{"c":31.465,"h":32.84,"l":31.36,"n":16587,"o":32.21,"t":"2025-04-23T04:00:00Z","v":956477,"vw":31.848618},{"c":32.14,"h":32.17,"l":31.495,"n":11349,"o":31.56,"t":"2025-04-24T04:00:00Z","v":476224,"vw":32.040548},{"c":32.23,"h":32.36,"l":31.71,"n":9598,"o":32,"t":"2025-04-25T04:00:00Z","v":478110,"vw":32.12649},{"c":31.67,"h":32.85,"l":30.99,"n":12905,"o":32.38,"t":"2025-04-28T04:00:00Z","v":722950,"vw":31.784572},{"c":31.38,"h":31.895,"l":31.1,"n":14793,"o":31.6,"t":"2025-04-29T04:00:00Z","v":834311,"vw":31.514269},{"c":30.5,"h":31.375,"l":30.16,"n":17223,"o":30.66,"t":"2025-04-30T04:00:00Z","v":1071054,"vw":30.55031},{"c":29.71,"h":30.71,"l":29.3,"n":19539,"o":30.64,"t":"2025-05-01T04:00:00Z","v":1276592,"vw":29.896838},{"c":30.35,"h":30.835,"l":29.92,"n":24495,"o":30.13,"t":"2025-05-02T04:00:00Z","v":1748493,"vw":30.313225},{"c":31.32,"h":31.595,"l":30.45,"n":14649,"o":30.48,"t":"2025-05-05T04:00:00Z","v":861419,"vw":31.158586},{"c":30.56,"h":31.06,"l":30.025,"n":17724,"o":30.67,"t":"2025-05-06T04:00:00Z","v":1043314,"vw":30.569502},{"c":30.84,"h":30.99,"l":29.56,"n":20201,"o":30.76,"t":"2025-05-07T04:00:00Z","v":1337432,"vw":30.553265},{"c":31.21,"h":31.57,"l":27.24,"n":30356,"o":30.19,"t":"2025-05-08T04:00:00Z","v":2123722,"vw":30.643571},{"c":29.71,"h":32.35,"l":28.81,"n":22857,"o":31.5,"t":"2025-05-09T04:00:00Z","v":1498680,"vw":29.834517},{"c":30.76,"h":31.36,"l":29.82,"n":18818,"o":30.62,"t":"2025-05-12T04:00:00Z","v":1081029,"vw":30.671068},{"c":29.31,"h":30.99,"l":29.29,"n":22271,"o":30.81,"t":"2025-05-13T04:00:00Z","v":1584551,"vw":29.661514},{"c":28.49,"h":29.76,"l":28.34,"n":18541,"o":29.23,"t":"2025-05-14T04:00:00Z","v":1359324,"vw":28.618933},{"c":28.49,"h":28.8,"l":27.605,"n":16057,"o":28.54,"t":"2025-05-15T04:00:00Z","v":1059025,"vw":28.260615},{"c":29.2,"h":29.48,"l":28.11,"n":12353,"o":28.62,"t":"2025-05-16T04:00:00Z","v":966746,"vw":29.165997},{"c":29,"h":29.1,"l":28.415,"n":11621,"o":28.68,"t":"2025-05-19T04:00:00Z","v":649019,"vw":28.876665},{"c":28.81,"h":29.06,"l":28.5,"n":11029,"o":28.97,"t":"2025-05-20T04:00:00Z","v":604961,"vw":28.766291},{"c":27.61,"h":28.79,"l":27.5,"n":15587,"o":28.6,"t":"2025-05-21T04:00:00Z","v":1105399,"vw":27.793275},{"c":27.4,"h":27.965,"l":27.16,"n":14324,"o":27.44,"t":"2025-05-22T04:00:00Z","v":1001586,"vw":27.485525},{"c":27.16,"h":27.3,"l":26.6373,"n":11425,"o":27,"t":"2025-05-23T04:00:00Z","v":612390,"vw":27.125688},{"c":27.97,"h":27.97,"l":27.23,"n":14455,"o":27.58,"t":"2025-05-27T04:00:00Z","v":843609,"vw":27.769572},{"c":26.72,"h":27.97,"l":26.69,"n":16165,"o":27.97,"t":"2025-05-28T04:00:00Z","v":1073940,"vw":26.86716},{"c":26.96,"h":27.32,"l":26.2721,"n":16386,"o":27.18,"t":"2025-05-29T04:00:00Z","v":878858,"vw":26.875607},{"c":26.61,"h":27.54,"l":26.32,"n":13281,"o":26.73,"t":"2025-05-30T04:00:00Z","v":1460455,"vw":26.747874},{"c":26.74,"h":27.125,"l":26.05,"n":14254,"o":26.57,"t":"2025-06-02T04:00:00Z","v":929678,"vw":26.717666},{"c":26.5,"h":27.02,"l":26.235,"n":16242,"o":26.76,"t":"2025-06-03T04:00:00Z","v":836349,"vw":26.613295},{"c":27.29,"h":27.43,"l":26.66,"n":14005,"o":26.66,"t":"2025-06-04T04:00:00Z","v":875700,"vw":27.206524},{"c":26.98,"h":27.58,"l":26.73,"n":18174,"o":27.51,"t":"2025-06-05T04:00:00Z","v":1253503,"vw":27.090794},{"c":27.46,"h":28.07,"l":27.1,"n":19346,"o":27.605,"t":"2025-06-06T04:00:00Z","v":996187,"vw":27.444066},{"c":27.85,"h":28.27,"l":27.175,"n":15236,"o":27.94,"t":"2025-06-09T04:00:00Z","v":854457,"vw":27.841248},{"c":27.88,"h":28.41,"l":27.5,"n":13553,"o":28.11,"t":"2025-06-10T04:00:00Z","v":729240,"vw":27.903779},{"c":27.93,"h":28.43,"l":27.5182,"n":17082,"o":27.95,"t":"2025-06-11T04:00:00Z","v":1219469,"vw":28.004221},{"c":26.69,"h":27.86,"l":26.52,"n":12847,"o":27.65,"t":"2025-06-12T04:00:00Z","v":774343,"vw":26.826244},{"c":26.44,"h":27.01,"l":26.2,"n":11490,"o":26.39,"t":"2025-06-13T04:00:00Z","v":953596,"vw":26.520923},{"c":26.64,"h":26.92,"l":25.85,"n":12662,"o":26.46,"t":"2025-06-16T04:00:00Z","v":634212,"vw":26.603193},{"c":26.76,"h":26.84,"l":25.91,"n":13075,"o":26.42,"t":"2025-06-17T04:00:00Z","v":745860,"vw":26.65478},{"c":26.82,"h":27.11,"l":25.99,"n":10451,"o":26.69,"t":"2025-06-18T04:00:00Z","v":687365,"vw":26.792688},{"c":26.39,"h":27.28,"l":26.15,"n":12158,"o":27.19,"t":"2025-06-20T04:00:00Z","v":1682385,"vw":26.492685},{"c":26.71,"h":26.73,"l":25.86,"n":12307,"o":26.24,"t":"2025-06-23T04:00:00Z","v":608821,"vw":26.521315},{"c":26.88,"h":27.21,"l":26.57,"n":9563,"o":27.21,"t":"2025-06-24T04:00:00Z","v":534868,"vw":26.868908},{"c":26.45,"h":26.94,"l":26.275,"n":11988,"o":26.94,"t":"2025-06-25T04:00:00Z","v":815333,"vw":26.479946},{"c":26.81,"h":26.83,"l":26.01,"n":16758,"o":26.56,"t":"2025-06-26T04:00:00Z","v":919774,"vw":26.539902},{"c":27.38,"h":27.64,"l":26.52,"n":20410,"o":27,"t":"2025-06-27T04:00:00Z","v":3601450,"vw":27.282622},{"c":27.03,"h":27.695,"l":26.89,"n":11407,"o":27.42,"t":"2025-06-30T04:00:00Z","v":701571,"vw":27.132127},{"c":27.32,"h":27.74,"l":26.585,"n":15801,"o":26.8,"t":"2025-07-01T04:00:00Z","v":1073442,"vw":27.309621},{"c":27.58,"h":27.77,"l":27.02,"n":15595,"o":27.32,"t":"2025-07-02T04:00:00Z","v":1094040,"vw":27.518588},{"c":27.51,"h":27.95,"l":27.26,"n":7037,"o":27.62,"t":"2025-07-03T04:00:00Z","v":445469,"vw":27.596566},{"c":26.34,"h":27.75,"l":26.28,"n":10930,"o":27.18,"t":"2025-07-07T04:00:00Z","v":691843,"vw":26.731876},{"c":26.58,"h":26.78,"l":26.18,"n":11642,"o":26.35,"t":"2025-07-08T04:00:00Z","v":750148,"vw":26.571166},{"c":27.08,"h":27.38,"l":26.34,"n":12437,"o":26.92,"t":"2025-07-09T04:00:00Z","v":823071,"vw":26.938028},{"c":27.52,"h":27.905,"l":26.83,"n":14343,"o":27.11,"t":"2025-07-10T04:00:00Z","v":936247,"vw":27.471261},{"c":27.08,"h":27.7519,"l":26.79,"n":14298,"o":27.25,"t":"2025-07-11T04:00:00Z","v":1066608,"vw":27.077995},{"c":26.65,"h":27.225,"l":26.585,"n":8829,"o":27.04,"t":"2025-07-14T04:00:00Z","v":664102,"vw":26.762115},{"c":25.24,"h":27.1,"l":25.21,"n":14361,"o":26.91,"t":"2025-07-15T04:00:00Z","v":697041,"vw":25.572559},{"c":25.17,"h":25.615,"l":24.86,"n":14349,"o":25.31,"t":"2025-07-16T04:00:00Z","v":833478,"vw":25.182172},{"c":24.22,"h":25.24,"l":24.18,"n":14424,"o":25.1,"t":"2025-07-17T04:00:00Z","v":820920,"vw":24.505685},{"c":23.51,"h":24.67,"l":22.61,"n":17516,"o":24.67,"t":"2025-07-18T04:00:00Z","v":1613147,"vw":23.463692},{"c":23.03,"h":23.79,"l":22.96,"n":13275,"o":23.66,"t":"2025-07-21T04:00:00Z","v":753240,"vw":23.193068},{"c":23.51,"h":23.71,"l":23.1,"n":16444,"o":23.21,"t":"2025-07-22T04:00:00Z","v":1119265,"vw":23.405132},{"c":24.21,"h":24.25,"l":23.36,"n":12800,"o":23.77,"t":"2025-07-23T04:00:00Z","v":967694,"vw":24.071841},{"c":23.59,"h":24.39,"l":23.5,"n":16350,"o":24.16,"t":"2025-07-24T04:00:00Z","v":822805,"vw":23.735387},{"c":25.25,"h":26.11,"l":24.8,"n":72660,"o":25.42,"t":"2025-07-25T04:00:00Z","v":5361251,"vw":25.247908},{"c":25.02,"h":25.6,"l":24.85,"n":52546,"o":25.5,"t":"2025-07-28T04:00:00Z","v":15571578,"vw":25.069578},{"c":24.47,"h":25.19,"l":24.14,"n":28532,"o":25.17,"t":"2025-07-29T04:00:00Z","v":2301958,"vw":24.536425},{"c":23.97,"h":24.69,"l":23.79,"n":26860,"o":24.5,"t":"2025-07-30T04:00:00Z","v":1887848,"vw":24.132456},{"c":23.51,"h":24.2264,"l":23.305,"n":25049,"o":23.64,"t":"2025-07-31T04:00:00Z","v":1661512,"vw":23.650789},{"c":23.64,"h":23.68,"l":22.92,"n":21061,"o":23.25,"t":"2025-08-01T04:00:00Z","v":1741706,"vw":23.5324},{"c":24.32,"h":24.52,"l":23.35,"n":17313,"o":23.76,"t":"2025-08-04T04:00:00Z","v":1211653,"vw":24.145156},{"c":25.01,"h":25.075,"l":24.15,"n":19184,"o":24.34,"t":"2025-08-05T04:00:00Z","v":1552327,"vw":24.85959},{"c":23.97,"h":24.915,"l":23.79,"n":21582,"o":24.88,"t":"2025-08-06T04:00:00Z","v":1393910,"vw":24.054545},{"c":27.68,"h":27.69,"l":25.52,"n":32940,"o":26,"t":"2025-08-07T04:00:00Z","v":2562876,"vw":26.883302},{"c":27.37,"h":28.69,"l":27.35,"n":25303,"o":27.77,"t":"2025-08-08T04:00:00Z","v":1544900,"vw":27.754424},{"c":27.99,"h":28.06,"l":26.61,"n":24894,"o":27.28,"t":"2025-08-11T04:00:00Z","v":2043723,"vw":27.753303},{"c":28.77,"h":28.78,"l":27.79,"n":24224,"o":28.38,"t":"2025-08-12T04:00:00Z","v":1403699,"vw":28.458948},{"c":30.68,"h":30.73,"l":28.91,"n":38928,"o":29.14,"t":"2025-08-13T04:00:00Z","v":2729261,"vw":30.255076},{"c":30.04,"h":30.6,"l":29.665,"n":25824,"o":30.25,"t":"2025-08-14T04:00:00Z","v":1391593,"vw":30.021551},{"c":30.22,"h":30.63,"l":29.845,"n":18260,"o":30.46,"t":"2025-08-15T04:00:00Z","v":1147703,"vw":30.264817},{"c":30.07,"h":30.585,"l":29.9723,"n":13108,"o":30.16,"t":"2025-08-18T04:00:00Z","v":634393,"vw":30.214988},{"c":29.57,"h":30.265,"l":29.43,"n":18271,"o":30.1,"t":"2025-08-19T04:00:00Z","v":974233,"vw":29.689939},{"c":29.49,"h":29.6757,"l":28.89,"n":16171,"o":29.38,"t":"2025-08-20T04:00:00Z","v":1519416,"vw":29.432193},{"c":29.43,"h":29.92,"l":28.89,"n":15317,"o":29.1,"t":"2025-08-21T04:00:00Z","v":753166,"vw":29.521862},{"c":31,"h":31.3,"l":29.56,"n":22752,"o":29.76,"t":"2025-08-22T04:00:00Z","v":1047703,"vw":30.956163},{"c":29.55,"h":30.65,"l":29.41,"n":14521,"o":30.65,"t":"2025-08-25T04:00:00Z","v":683133,"vw":29.675592},{"c":29.07,"h":30.46,"l":28.9554,"n":14402,"o":30.46,"t":"2025-08-26T04:00:00Z","v":757585,"vw":29.18925},{"c":28.61,"h":29.06,"l":28.25,"n":19039,"o":28.37,"t":"2025-08-27T04:00:00Z","v":1043499,"vw":28.629015},{"c":29.95,"h":29.96,"l":28.55,"n":17590,"o":28.63,"t":"2025-08-28T04:00:00Z","v":974771,"vw":29.548232},{"c":30.34,"h":30.69,"l":29.79,"n":15180,"o":30.07,"t":"2025-08-29T04:00:00Z","v":814208,"vw":30.361599},{"c":30.11,"h":30.51,"l":29.375,"n":14290,"o":30.19,"t":"2025-09-02T04:00:00Z","v":829207,"vw":29.992903},{"c":30.62,"h":30.78,"l":29.87,"n":17852,"o":30.01,"t":"2025-09-03T04:00:00Z","v":1231682,"vw":30.450072},{"c":31.52,"h":31.63,"l":30.16,"n":19276,"o":30.72,"t":"2025-09-04T04:00:00Z","v":1170061,"vw":31.119593},{"c":32.43,"h":32.71,"l":31.52,"n":23494,"o":31.52,"t":"2025-09-05T04:00:00Z","v":1569129,"vw":32.294437},{"c":32.46,"h":32.58,"l":31.85,"n":21426,"o":32.1,"t":"2025-09-08T04:00:00Z","v":1223031,"vw":32.380406},{"c":31.99,"h":32.7927,"l":31.43,"n":13325,"o":32.28,"t":"2025-09-09T04:00:00Z","v":747933,"vw":31.863144},{"c":30.82,"h":32.15,"l":30.67,"n":15032,"o":32.06,"t":"2025-09-10T04:00:00Z","v":939551,"vw":31.110779},{"c":31.86,"h":32.335,"l":30.79,"n":18207,"o":30.99,"t":"2025-09-11T04:00:00Z","v":907503,"vw":31.886273},{"c":30.88,"h":31.62,"l":30.85,"n":12565,"o":31.59,"t":"2025-09-12T04:00:00Z","v":615141,"vw":31.072745},{"c":31.87,"h":31.94,"l":31.02,"n":13957,"o":31.02,"t":"2025-09-15T04:00:00Z","v":712497,"vw":31.683533},{"c":32.28,"h":32.49,"l":31.3286,"n":11221,"o":31.73,"t":"2025-09-16T04:00:00Z","v":523666,"vw":32.165881},{"c":31.83,"h":33.02,"l":31.43,"n":16009,"o":32.4,"t":"2025-09-17T04:00:00Z","v":745401,"vw":32.117375},{"c":33.23,"h":33.38,"l":32.09,"n":13762,"o":32.16,"t":"2025-09-18T04:00:00Z","v":767478,"vw":32.993333},{"c":34.11,"h":34.71,"l":33.02,"n":29587,"o":33.08,"t":"2025-09-19T04:00:00Z","v":2782902,"vw":34.069474},{"c":33.93,"h":34.89,"l":33.69,"n":20220,"o":34.2,"t":"2025-09-22T04:00:00Z","v":1322869,"vw":34.26944},{"c":34.15,"h":34.84,"l":33.895,"n":13642,"o":33.93,"t":"2025-09-23T04:00:00Z","v":748167,"vw":34.289713},{"c":32.68,"h":34.1422,"l":32.34,"n":14705,"o":33.89,"t":"2025-09-24T04:00:00Z","v":697580,"vw":33.030985},{"c":32.82,"h":33.14,"l":31.81,"n":15018,"o":31.83,"t":"2025-09-25T04:00:00Z","v":769159,"vw":32.785001},{"c":33.44,"h":33.51,"l":32.59,"n":16233,"o":32.86,"t":"2025-09-26T04:00:00Z","v":816771,"vw":33.257647},{"c":33.61,"h":34.025,"l":32.86,"n":17340,"o":33.66,"t":"2025-09-29T04:00:00Z","v":865270,"vw":33.598016},{"c":34.33,"h":34.77,"l":33.22,"n":18704,"o":33.55,"t":"2025-09-30T04:00:00Z","v":1020107,"vw":34.28734},{"c":36.21,"h":36.62,"l":34.185,"n":21853,"o":34.29,"t":"2025-10-01T04:00:00Z","v":1095491,"vw":35.711997},{"c":35.63,"h":36.71,"l":35.08,"n":21693,"o":36.44,"t":"2025-10-02T04:00:00Z","v":1105654,"vw":35.598261},{"c":36,"h":36.85,"l":35.4797,"n":13851,"o":35.79,"t":"2025-10-03T04:00:00Z","v":724075,"vw":36.088439},{"c":36.04,"h":36.28,"l":35.6,"n":14592,"o":35.97,"t":"2025-10-06T04:00:00Z","v":609917,"vw":36.042594},{"c":34.61,"h":36.275,"l":34.465,"n":13304,"o":36.05,"t":"2025-10-07T04:00:00Z","v":745568,"vw":34.879743},{"c":35.1,"h":35.61,"l":34.67,"n":14670,"o":34.89,"t":"2025-10-08T04:00:00Z","v":852154,"vw":35.175184},{"c":34.93,"h":35.66,"l":34.84,"n":12016,"o":35.09,"t":"2025-10-09T04:00:00Z","v":567762,"vw":35.04226},{"c":34.8,"h":35.13,"l":33.77,"n":17775,"o":35.03,"t":"2025-10-10T04:00:00Z","v":1044993,"vw":34.635754},{"c":34.09,"h":35.33,"l":33.77,"n":12273,"o":35.22,"t":"2025-10-13T04:00:00Z","v":598184,"vw":34.178501},{"c":33.95,"h":34.96,"l":33.2,"n":13656,"o":33.76,"t":"2025-10-14T04:00:00Z","v":867164,"vw":34.157607},{"c":34.78,"h":35.38,"l":33.98,"n":14652,"o":34.2,"t":"2025-10-15T04:00:00Z","v":801961,"vw":34.770028},{"c":35.81,"h":36.135,"l":35.1,"n":17155,"o":35.26,"t":"2025-10-16T04:00:00Z","v":833019,"vw":35.7423},{"c":35.83,"h":36.44,"l":35.605,"n":12326,"o":35.8,"t":"2025-10-17T04:00:00Z","v":800789,"vw":35.859844},{"c":36.65,"h":37.07,"l":36.15,"n":14370,"o":36.4,"t":"2025-10-20T04:00:00Z","v":863885,"vw":36.72917},{"c":36.1,"h":37.03,"l":36.04,"n":12817,"o":36.76,"t":"2025-10-21T04:00:00Z","v":762441,"vw":36.413423},{"c":34.75,"h":36.2525,"l":34.38,"n":18173,"o":36.23,"t":"2025-10-22T04:00:00Z","v":870334,"vw":34.915906},{"c":35.64,"h":35.77,"l":34.52,"n":14004,"o":34.72,"t":"2025-10-23T04:00:00Z","v":680862,"vw":35.346643},{"c":36.73,"h":36.845,"l":35.7553,"n":11302,"o":36.25,"t":"2025-10-24T04:00:00Z","v":497580,"vw":36.575054},{"c":35.97,"h":37.62,"l":35.765,"n":13800,"o":36.9,"t":"2025-10-27T04:00:00Z","v":707313,"vw":36.022794},{"c":35.6,"h":35.81,"l":35.11,"n":11819,"o":35.65,"t":"2025-10-28T04:00:00Z","v":573199,"vw":35.582297},{"c":35.41,"h":36.365,"l":34.845,"n":14228,"o":35.53,"t":"2025-10-29T04:00:00Z","v":600690,"vw":35.583339},{"c":35.33,"h":36.14,"l":35.18,"n":11770,"o":35.39,"t":"2025-10-30T04:00:00Z","v":522192,"vw":35.439827},{"c":36.08,"h":36.38,"l":35.16,"n":11150,"o":35.19,"t":"2025-10-31T04:00:00Z","v":623746,"vw":36.064622},{"c":36.45,"h":36.55,"l":35.3,"n":15068,"o":35.97,"t":"2025-11-03T05:00:00Z","v":707232,"vw":36.258724},{"c":36.12,"h":36.9592,"l":35.26,"n":19703,"o":35.67,"t":"2025-11-04T05:00:00Z","v":1297832,"vw":36.377393},{"c":46.04,"h":46.44,"l":39.77,"n":55161,"o":40,"t":"2025-11-05T05:00:00Z","v":4438960,"vw":44.81015},{"c":41.69,"h":45.87,"l":41.43,"n":30906,"o":45.18,"t":"2025-11-06T05:00:00Z","v":1881990,"vw":42.806728},{"c":41.7,"h":41.9,"l":39.95,"n":24513,"o":41.23,"t":"2025-11-07T05:00:00Z","v":1160500,"vw":41.105366},{"c":42.35,"h":43.2601,"l":41.73,"n":14545,"o":42.07,"t":"2025-11-10T05:00:00Z","v":769468,"vw":42.342078},{"c":42.66,"h":43.4,"l":42,"n":14716,"o":42.44,"t":"2025-11-11T05:00:00Z","v":527064,"vw":42.833494},{"c":42.3,"h":43.41,"l":42.08,"n":15237,"o":42.55,"t":"2025-11-12T05:00:00Z","v":861496,"vw":42.346877},{"c":39.87,"h":42.37,"l":39.83,"n":14645,"o":41.76,"t":"2025-11-13T05:00:00Z","v":815246,"vw":40.272927},{"c":39.35,"h":39.65,"l":38.28,"n":15396,"o":38.67,"t":"2025-11-14T05:00:00Z","v":1021859,"vw":39.247305},{"c":39.28,"h":39.83,"l":38.69,"n":11146,"o":38.89,"t":"2025-11-17T05:00:00Z","v":565052,"vw":39.327309},{"c":38.76,"h":39.21,"l":37.98,"n":18538,"o":39,"t":"2025-11-18T05:00:00Z","v":1672095,"vw":38.401364},{"c":39.93,"h":40.99,"l":38.5,"n":17790,"o":38.84,"t":"2025-11-19T05:00:00Z","v":1004741,"vw":40.038026},{"c":40.85,"h":43.59,"l":40.56,"n":17409,"o":40.86,"t":"2025-11-20T05:00:00Z","v":990410,"vw":41.370295},{"c":44.01,"h":44.4225,"l":40.64,"n":23117,"o":41.04,"t":"2025-11-21T05:00:00Z","v":1185505,"vw":43.453259},{"c":46.7,"h":46.93,"l":43.24,"n":17612,"o":43.83,"t":"2025-11-24T05:00:00Z","v":1234912,"vw":46.486231},{"c":49.38,"h":50.71,"l":47.9,"n":28873,"o":48.675,"t":"2025-11-25T05:00:00Z","v":1833430,"vw":49.604784},{"c":47.71,"h":49.29,"l":47.66,"n":15143,"o":48.99,"t":"2025-11-26T05:00:00Z","v":1082161,"vw":48.053147},{"c":47.34,"h":48,"l":46.7501,"n":7751,"o":48,"t":"2025-11-28T05:00:00Z","v":335635,"vw":47.212174},{"c":46.39,"h":47.185,"l":46.088,"n":13930,"o":46.67,"t":"2025-12-01T05:00:00Z","v":727717,"vw":46.51827},{"c":46.16,"h":47.1875,"l":45.6801,"n":14755,"o":46.25,"t":"2025-12-02T05:00:00Z","v":752964,"vw":46.432575},{"c":47.75,"h":48.1,"l":46.55,"n":17594,"o":46.69,"t":"2025-12-03T05:00:00Z","v":1066609,"vw":47.622077},{"c":47.41,"h":47.7801,"l":46.02,"n":16528,"o":47.51,"t":"2025-12-04T05:00:00Z","v":895621,"vw":47.161681},{"c":44.61,"h":47.45,"l":44.14,"n":18541,"o":47.38,"t":"2025-12-05T05:00:00Z","v":1073639,"vw":45.22428},{"c":44.36,"h":44.96,"l":43.35,"n":16284,"o":43.35,"t":"2025-12-08T05:00:00Z","v":977468,"vw":44.475462},{"c":43.84,"h":45.165,"l":43.3,"n":12894,"o":44.21,"t":"2025-12-09T05:00:00Z","v":892770,"vw":43.81721},{"c":43.33,"h":44.075,"l":42.62,"n":19345,"o":43.81,"t":"2025-12-10T05:00:00Z","v":1395630,"vw":43.273909},{"c":42.22,"h":44.015,"l":41.93,"n":13787,"o":43.35,"t":"2025-12-11T05:00:00Z","v":734700,"vw":42.451268},{"c":42.84,"h":43.405,"l":41.55,"n":14379,"o":42.26,"t":"2025-12-12T05:00:00Z","v":821565,"vw":42.594009},{"c":43.53,"h":43.69,"l":42.36,"n":14271,"o":42.88,"t":"2025-12-15T05:00:00Z","v":745441,"vw":43.313724},{"c":43.22,"h":43.8175,"l":42.6,"n":13461,"o":43.39,"t":"2025-12-16T05:00:00Z","v":936111,"vw":43.16773},{"c":42.21,"h":43.77,"l":41.9,"n":12248,"o":42.99,"t":"2025-12-17T05:00:00Z","v":714331,"vw":42.461993},{"c":42.04,"h":43.24,"l":41.805,"n":9735,"o":42.74,"t":"2025-12-18T05:00:00Z","v":665517,"vw":42.239701},{"c":42.92,"h":43.1,"l":41.32,"n":11590,"o":41.47,"t":"2025-12-19T05:00:00Z","v":1159990,"vw":42.645103},{"c":43.09,"h":43.86,"l":42.95,"n":11117,"o":43.17,"t":"2025-12-22T05:00:00Z","v":556406,"vw":43.325579},{"c":42.92,"h":43.35,"l":42.51,"n":7840,"o":42.84,"t":"2025-12-23T05:00:00Z","v":420442,"vw":42.909438},{"c":42.77,"h":42.995,"l":42.11,"n":4538,"o":42.62,"t":"2025-12-24T05:00:00Z","v":260599,"vw":42.682844},{"c":42.49,"h":42.655,"l":41.895,"n":7925,"o":42.26,"t":"2025-12-26T05:00:00Z","v":382995,"vw":42.445977},{"c":42.88,"h":43,"l":41.9,"n":10978,"o":42.39,"t":"2025-12-29T05:00:00Z","v":642977,"vw":42.683572},{"c":42.28,"h":43.05,"l":42.2,"n":11575,"o":42.9,"t":"2025-12-30T05:00:00Z","v":534786,"vw":42.377029},{"c":42.1,"h":42.77,"l":42.01,"n":10191,"o":42.21,"t":"2025-12-31T05:00:00Z","v":561456,"vw":42.267962},{"c":42.39,"h":42.77,"l":41.485,"n":11063,"o":42.14,"t":"2026-01-02T05:00:00Z","v":493045,"vw":42.278689},{"c":43.63,"h":43.9897,"l":42.36,"n":11330,"o":42.41,"t":"2026-01-05T05:00:00Z","v":538628,"vw":43.525566},{"c":45.64,"h":45.76,"l":43.41,"n":14481,"o":43.41,"t":"2026-01-06T05:00:00Z","v":807820,"vw":45.178095},{"c":45.11,"h":46.755,"l":44.97,"n":13454,"o":46.08,"t":"2026-01-07T05:00:00Z","v":669576,"vw":45.383556},{"c":43.56,"h":45.035,"l":43.28,"n":10859,"o":44.52,"t":"2026-01-08T05:00:00Z","v":569288,"vw":43.745952},{"c":42.04,"h":44.34,"l":41.96,"n":16309,"o":43.78,"t":"2026-01-09T05:00:00Z","v":1208103,"vw":42.495434},{"c":43.45,"h":44.27,"l":42.09,"n":18973,"o":42.45,"t":"2026-01-12T05:00:00Z","v":1107366,"vw":43.463957},{"c":43.05,"h":44.59,"l":42.655,"n":11869,"o":43.72,"t":"2026-01-13T05:00:00Z","v":603452,"vw":43.115416},{"c":42.45,"h":43.045,"l":41.61,"n":13518,"o":42.68,"t":"2026-01-14T05:00:00Z","v":660022,"vw":42.422284},{"c":41,"h":42.7,"l":40.73,"n":14503,"o":42.7,"t":"2026-01-15T05:00:00Z","v":821167,"vw":41.301044},{"c":41.57,"h":42.1,"l":40.29,"n":11820,"o":41.15,"t":"2026-01-16T05:00:00Z","v":749669,"vw":41.433378},{"c":41.69,"h":41.96,"l":40.38,"n":9921,"o":40.84,"t":"2026-01-20T05:00:00Z","v":565111,"vw":41.535176},{"c":43.3,"h":43.6,"l":41.2301,"n":11555,"o":41.73,"t":"2026-01-21T05:00:00Z","v":593855,"vw":42.905801},{"c":43.8,"h":45.55,"l":43.005,"n":14993,"o":43.25,"t":"2026-01-22T05:00:00Z","v":1068920,"vw":44.138777},{"c":42.27,"h":43.67,"l":41.775,"n":12500,"o":43.51,"t":"2026-01-23T05:00:00Z","v":1239223,"vw":42.386759},{"c":40.57,"h":42.64,"l":40.48,"n":14107,"o":42.27,"t":"2026-01-26T05:00:00Z","v":815535,"vw":41.156659},{"c":39.8,"h":40.58,"l":39.54,"n":9934,"o":40.4,"t":"2026-01-27T05:00:00Z","v":584993,"vw":39.84543},{"c":38.48,"h":40.19,"l":38.41,"n":14422,"o":39.8,"t":"2026-01-28T05:00:00Z","v":748434,"vw":38.903952},{"c":38.74,"h":38.77,"l":37.81,"n":10437,"o":38.47,"t":"2026-01-29T05:00:00Z","v":662806,"vw":38.500598},{"c":38.08,"h":38.44,"l":37.33,"n":17488,"o":38.28,"t":"2026-01-30T05:00:00Z","v":1213178,"vw":37.966266},{"c":38.16,"h":38.8769,"l":37.17,"n":17126,"o":38.11,"t":"2026-02-02T05:00:00Z","v":1026559,"vw":38.049172},{"c":37.74,"h":38.98,"l":37.08,"n":12504,"o":38.35,"t":"2026-02-03T05:00:00Z","v":678643,"vw":37.726804},{"c":36.1,"h":38.01,"l":35.72,"n":17013,"o":37.67,"t":"2026-02-04T05:00:00Z","v":947868,"vw":36.244817},{"c":34.86,"h":37.37,"l":34.71,"n":17309,"o":36.13,"t":"2026-02-05T05:00:00Z","v":985060,"vw":35.539141},{"c":36.19,"h":36.5,"l":34.71,"n":15461,"o":35.67,"t":"2026-02-06T05:00:00Z","v":1203480,"vw":35.955198},{"c":36.73,"h":36.95,"l":35.55,"n":12344,"o":35.77,"t":"2026-02-09T05:00:00Z","v":766335,"vw":36.648525},{"c":37.03,"h":37.195,"l":36.32,"n":10622,"o":36.7,"t":"2026-02-10T05:00:00Z","v":881113,"vw":36.979102},{"c":35.99,"h":37.57,"l":34.98,"n":14066,"o":37.16,"t":"2026-02-11T05:00:00Z","v":1177837,"vw":35.795637},{"c":35.15,"h":36.095,"l":34.17,"n":18173,"o":35.93,"t":"2026-02-12T05:00:00Z","v":1037140,"vw":35.067318},{"c":35.77,"h":36.53,"l":35.17,"n":11095,"o":35.17,"t":"2026-02-13T05:00:00Z","v":674209,"vw":35.801418},{"c":36.03,"h":36.75,"l":35.465,"n":10489,"o":35.51,"t":"2026-02-17T05:00:00Z","v":568928,"vw":36.097781},{"c":36.61,"h":37.22,"l":36,"n":12733,"o":36.08,"t":"2026-02-18T05:00:00Z","v":678576,"vw":36.654204},{"c":36.28,"h":36.46,"l":35.56,"n":11312,"o":36.04,"t":"2026-02-19T05:00:00Z","v":534089,"vw":36.215489},{"c":35.63,"h":36.455,"l":35.18,"n":16238,"o":36.13,"t":"2026-02-20T05:00:00Z","v":1124703,"vw":35.721723},{"c":35.75,"h":36.115,"l":35.02,"n":11281,"o":35.605,"t":"2026-02-23T05:00:00Z","v":634685,"vw":35.501978},{"c":35.69,"h":36.325,"l":35.2801,"n":11498,"o":35.71,"t":"2026-02-24T05:00:00Z","v":831461,"vw":35.759643},{"c":35.72,"h":36.66,"l":35.58,"n":12122,"o":35.76,"t":"2026-02-25T05:00:00Z","v":666695,"vw":35.926421},{"c":38.75,"h":39.89,"l":36.3,"n":29816,"o":38.51,"t":"2026-02-26T05:00:00Z","v":1927232,"vw":38.223209},{"c":36.59,"h":38.6,"l":36.4,"n":15481,"o":37.93,"t":"2026-02-27T05:00:00Z","v":1049606,"vw":36.787596},{"c":36.01,"h":36.825,"l":35.502,"n":17790,"o":35.537,"t":"2026-03-02T05:00:00Z","v":1223636,"vw":36.159796},{"c":35.08,"h":35.7,"l":34.21,"n":15436,"o":35.05,"t":"2026-03-03T05:00:00Z","v":984753,"vw":35.102748},{"c":36.27,"h":36.56,"l":35,"n":14290,"o":35.22,"t":"2026-03-04T05:00:00Z","v":931617,"vw":36.203629},{"c":34.68,"h":36.605,"l":34.56,"n":16564,"o":35.49,"t":"2026-03-05T05:00:00Z","v":978402,"vw":34.881308},{"c":33.85,"h":34.28,"l":33.11,"n":18062,"o":33.34,"t":"2026-03-06T05:00:00Z","v":964138,"vw":33.753894},{"c":33.37,"h":33.907,"l":32.725,"n":19154,"o":33.03,"t":"2026-03-09T04:00:00Z","v":1383910,"vw":33.303739},{"c":32.78,"h":34.16,"l":32.67,"n":14312,"o":33.54,"t":"2026-03-10T04:00:00Z","v":830633,"vw":32.972116},{"c":32.46,"h":32.99,"l":32.22,"n":11773,"o":32.8,"t":"2026-03-11T04:00:00Z","v":605123,"vw":32.495225},{"c":30.93,"h":32.19,"l":30.62,"n":12440,"o":31.8,"t":"2026-03-12T04:00:00Z","v":672396,"vw":31.034504},{"c":32.13,"h":32.31,"l":31.06,"n":16402,"o":31.26,"t":"2026-03-13T04:00:00Z","v":1228730,"vw":31.844691},{"c":32.92,"h":33.68,"l":32.51,"n":12722,"o":32.56,"t":"2026-03-16T04:00:00Z","v":833994,"vw":32.950999},{"c":33.48,"h":33.705,"l":32.98,"n":12815,"o":33.02,"t":"2026-03-17T04:00:00Z","v":701686,"vw":33.506159},{"c":33.28,"h":33.599,"l":32.96,"n":13531,"o":33.43,"t":"2026-03-18T04:00:00Z","v":881048,"vw":33.278965},{"c":32.78,"h":33.43,"l":32.4,"n":17288,"o":32.96,"t":"2026-03-19T04:00:00Z","v":840398,"vw":32.824376},{"c":31.84,"h":32.7825,"l":31.78,"n":18327,"o":32.52,"t":"2026-03-20T04:00:00Z","v":3203882,"vw":31.92528},{"c":33.54,"h":33.81,"l":32.08,"n":19635,"o":32.79,"t":"2026-03-23T04:00:00Z","v":1271669,"vw":33.45194},{"c":32.94,"h":33.36,"l":32.165,"n":13419,"o":33.03,"t":"2026-03-24T04:00:00Z","v":949712,"vw":32.957454},{"c":32.79,"h":34.18,"l":32.53,"n":12485,"o":33.51,"t":"2026-03-25T04:00:00Z","v":609880,"vw":32.986592},{"c":32.8,"h":33.24,"l":32.3,"n":12316,"o":32.49,"t":"2026-03-26T04:00:00Z","v":618000,"vw":32.790369},{"c":30.01,"h":32.68,"l":29.455,"n":22125,"o":32.39,"t":"2026-03-27T04:00:00Z","v":1500099,"vw":30.243183},{"c":30.44,"h":30.71,"l":29.88,"n":20929,"o":30.2,"t":"2026-03-30T04:00:00Z","v":1326578,"vw":30.327968},{"c":32.21,"h":32.57,"l":30.74,"n":18292,"o":31,"t":"2026-03-31T04:00:00Z","v":1082315,"vw":31.950472},{"c":32.4,"h":33.54,"l":31.9988,"n":11803,"o":32.305,"t":"2026-04-01T04:00:00Z","v":639066,"vw":32.750451},{"c":32.25,"h":33.18,"l":31.4758,"n":10994,"o":31.48,"t":"2026-04-02T04:00:00Z","v":702912,"vw":32.225744},{"c":32.32,"h":32.54,"l":31.8,"n":8495,"o":32.05,"t":"2026-04-06T04:00:00Z","v":411783,"vw":32.283326},{"c":32.15,"h":32.595,"l":31.63,"n":10706,"o":32.09,"t":"2026-04-07T04:00:00Z","v":504876,"vw":32.016542},{"c":32.67,"h":34.085,"l":32.445,"n":12346,"o":33.78,"t":"2026-04-08T04:00:00Z","v":826038,"vw":32.838344},{"c":31.35,"h":32.335,"l":30.99,"n":9153,"o":32.22,"t":"2026-04-09T04:00:00Z","v":510452,"vw":31.438584},{"c":31.09,"h":31.92,"l":30.56,"n":12581,"o":31.27,"t":"2026-04-10T04:00:00Z","v":798500,"vw":31.043403},{"c":32.44,"h":32.75,"l":31.535,"n":16405,"o":31.57,"t":"2026-04-13T04:00:00Z","v":912189,"vw":32.350562},{"c":34.3,"h":34.48,"l":32.42,"n":11745,"o":32.54,"t":"2026-04-14T04:00:00Z","v":504386,"vw":34.080123},{"c":34.04,"h":35.19,"l":33.9,"n":11132,"o":34.3,"t":"2026-04-15T04:00:00Z","v":559592,"vw":34.331998},{"c":33.03,"h":34.3231,"l":32.71,"n":11144,"o":34,"t":"2026-04-16T04:00:00Z","v":588225,"vw":33.150957},{"c":33.8,"h":34.565,"l":33.3,"n":10430,"o":34.11,"t":"2026-04-17T04:00:00Z","v":1666095,"vw":33.854619},{"c":33.45,"h":33.78,"l":33.08,"n":8858,"o":33.35,"t":"2026-04-20T04:00:00Z","v":386870,"vw":33.415257},{"c":33.51,"h":34.63,"l":33.29,"n":15189,"o":33.49,"t":"2026-04-21T04:00:00Z","v":660122,"vw":33.609998},{"c":33.71,"h":34.05,"l":33.22,"n":11196,"o":33.79,"t":"2026-04-22T04:00:00Z","v":538472,"vw":33.681928},{"c":33.15,"h":33.9,"l":31.955,"n":19805,"o":33.75,"t":"2026-04-23T04:00:00Z","v":853982,"vw":32.951082},{"c":34.33,"h":34.51,"l":32.72,"n":12418,"o":33.21,"t":"2026-04-24T04:00:00Z","v":635428,"vw":34.068246},{"c":33.85,"h":34.8,"l":33.8,"n":14640,"o":33.96,"t":"2026-04-27T04:00:00Z","v":618754,"vw":34.025099},{"c":33.43,"h":33.88,"l":32.97,"n":13246,"o":33.82,"t":"2026-04-28T04:00:00Z","v":905349,"vw":33.390154},{"c":31.78,"h":33.21,"l":31.16,"n":15499,"o":32.77,"t":"2026-04-29T04:00:00Z","v":711441,"vw":31.915988},{"c":32.92,"h":33.075,"l":31.57,"n":15515,"o":31.9,"t":"2026-04-30T04:00:00Z","v":705014,"vw":32.786063},{"c":33.09,"h":33.26,"l":32.13,"n":13227,"o":32.97,"t":"2026-05-01T04:00:00Z","v":478031,"vw":33.035699},{"c":33.45,"h":33.81,"l":32.7,"n":17088,"o":33.26,"t":"2026-05-04T04:00:00Z","v":767696,"vw":33.386123},{"c":32.97,"h":34.38,"l":32.21,"n":27665,"o":33.75,"t":"2026-05-05T04:00:00Z","v":1494411,"vw":33.054225},{"c":41.19,"h":41.66,"l":35.54,"n":38444,"o":39,"t":"2026-05-06T04:00:00Z","v":2995435,"vw":40.341174},{"c":40.76,"h":42.1,"l":40.16,"n":28119,"o":41.17,"t":"2026-05-07T04:00:00Z","v":1693090,"vw":40.930878},{"c":40.42,"h":41.03,"l":38.71,"n":20921,"o":40.76,"t":"2026-05-08T04:00:00Z","v":1159385,"vw":40.186512},{"c":39.7,"h":40.905,"l":39.33,"n":17748,"o":40.42,"t":"2026-05-11T04:00:00Z","v":995049,"vw":39.933788},{"c":39.56,"h":40.965,"l":39.175,"n":17924,"o":40.06,"t":"2026-05-12T04:00:00Z","v":742374,"vw":39.728158},{"c":38.25,"h":39.3699,"l":37.66,"n":18709,"o":39.1,"t":"2026-05-13T04:00:00Z","v":1107451,"vw":38.356247},{"c":38.9,"h":39.66,"l":38.0505,"n":19486,"o":38.88,"t":"2026-05-14T04:00:00Z","v":902986,"vw":38.794878},{"c":38.48,"h":39.57,"l":37.715,"n":18600,"o":38.17,"t":"2026-05-15T04:00:00Z","v":944959,"vw":38.662123},{"c":41.5,"h":42.2265,"l":39.05,"n":24011,"o":39.22,"t":"2026-05-18T04:00:00Z","v":1489661,"vw":41.297753},{"c":41.69,"h":42.36,"l":40.62,"n":21537,"o":41.37,"t":"2026-05-19T04:00:00Z","v":978572,"vw":41.654843},{"c":45.19,"h":45.38,"l":41.86,"n":20413,"o":42.16,"t":"2026-05-20T04:00:00Z","v":1181575,"vw":44.609785},{"c":45.19,"h":45.57,"l":43.68,"n":18109,"o":44.19,"t":"2026-05-21T04:00:00Z","v":1114961,"vw":44.969847},{"c":45.03,"h":46,"l":44.81,"n":18049,"o":45.46,"t":"2026-05-22T04:00:00Z","v":1398703,"vw":45.168191},{"c":44.21,"h":45.515,"l":43.95,"n":17694,"o":45.35,"t":"2026-05-26T04:00:00Z","v":941148,"vw":44.496744},{"c":44.49,"h":44.67,"l":43.05,"n":16204,"o":44.34,"t":"2026-05-27T04:00:00Z","v":1028918,"vw":44.168631},{"c":47.99,"h":48.345,"l":44.35,"n":20340,"o":44.35,"t":"2026-05-28T04:00:00Z","v":999515,"vw":47.395701},{"c":46.34,"h":48.09,"l":46.27,"n":19606,"o":48.09,"t":"2026-05-29T04:00:00Z","v":1232924,"vw":46.693933},{"c":48.18,"h":49.25,"l":44.931,"n":28032,"o":46.18,"t":"2026-06-01T04:00:00Z","v":1527166,"vw":48.131386},{"c":47.8,"h":48.17,"l":46.36,"n":20624,"o":48.17,"t":"2026-06-02T04:00:00Z","v":1783762,"vw":47.569875},{"c":48.69,"h":49.4,"l":46.49,"n":24624,"o":47.77,"t":"2026-06-03T04:00:00Z","v":1451759,"vw":48.698766},{"c":49.94,"h":50.54,"l":48.7,"n":25183,"o":49.3,"t":"2026-06-04T04:00:00Z","v":1645150,"vw":49.951899},{"c":48.73,"h":49.75,"l":47.9525,"n":21290,"o":49.44,"t":"2026-06-05T04:00:00Z","v":1168620,"vw":48.715288},{"c":47.27,"h":49.71,"l":47.14,"n":16503,"o":48.87,"t":"2026-06-08T04:00:00Z","v":1045971,"vw":48.024786},{"c":49.24,"h":49.32,"l":46.89,"n":18289,"o":47.99,"t":"2026-06-09T04:00:00Z","v":1009597,"vw":48.457707},{"c":48.17,"h":50.06,"l":48.13,"n":22648,"o":48.64,"t":"2026-06-10T04:00:00Z","v":1390937,"vw":48.79107},{"c":47.42,"h":48.63,"l":46.76,"n":18807,"o":48.63,"t":"2026-06-11T04:00:00Z","v":1042446,"vw":47.581463},{"c":47.33,"h":48.625,"l":46.04,"n":20200,"o":47.51,"t":"2026-06-12T04:00:00Z","v":1082596,"vw":46.980388},{"c":49.15,"h":49.62,"l":46.68,"n":20587,"o":47.44,"t":"2026-06-15T04:00:00Z","v":1426946,"vw":48.851369},{"c":50.92,"h":52.45,"l":49.42,"n":27138,"o":49.66,"t":"2026-06-16T04:00:00Z","v":1770494,"vw":51.221983},{"c":51.29,"h":52.76,"l":50.5,"n":23577,"o":51.15,"t":"2026-06-17T04:00:00Z","v":1229381,"vw":51.708284},{"c":53.63,"h":53.81,"l":51.922,"n":25772,"o":51.96,"t":"2026-06-18T04:00:00Z","v":4155506,"vw":53.418241},{"c":53.19,"h":54.72,"l":52.3603,"n":18115,"o":53.72,"t":"2026-06-22T04:00:00Z","v":967257,"vw":53.268979},{"c":53.79,"h":54.12,"l":52.65,"n":17256,"o":52.79,"t":"2026-06-23T04:00:00Z","v":844933,"vw":53.615231},{"c":56.76,"h":58.05,"l":54.44,"n":23691,"o":54.45,"t":"2026-06-24T04:00:00Z","v":1304610,"vw":57.006944},{"c":58.55,"h":60.281,"l":56.82,"n":20707,"o":56.96,"t":"2026-06-25T04:00:00Z","v":1512043,"vw":58.853619},{"c":60.49,"h":60.83,"l":58.06,"n":21630,"o":58.55,"t":"2026-06-26T04:00:00Z","v":3333291,"vw":60.255985},{"c":60.19,"h":60.815,"l":58.73,"n":19397,"o":59.7,"t":"2026-06-29T04:00:00Z","v":1486490,"vw":60.125754},{"c":58.73,"h":60.91,"l":58.27,"n":23125,"o":60.42,"t":"2026-06-30T04:00:00Z","v":1324414,"vw":58.83298},{"c":59.85,"h":60.71,"l":58.75,"n":19188,"o":58.99,"t":"2026-07-01T04:00:00Z","v":1230175,"vw":59.891132},{"c":57.08,"h":60.5841,"l":56.5,"n":18345,"o":59.92,"t":"2026-07-02T04:00:00Z","v":1150248,"vw":57.604093},{"c":57.995,"h":59.96,"l":56.01,"n":16843,"o":56.04,"t":"2026-07-06T04:00:00Z","v":894636,"vw":58.284515},{"c":56.16,"h":59.235,"l":55.46,"n":17207,"o":58.15,"t":"2026-07-07T04:00:00Z","v":1136538,"vw":56.415896},{"c":56.12,"h":56.385,"l":54.25,"n":17202,"o":55.18,"t":"2026-07-08T04:00:00Z","v":1358812,"vw":55.588034},{"c":59.3,"h":59.86,"l":56.695,"n":13295,"o":56.98,"t":"2026-07-09T04:00:00Z","v":741197,"vw":59.004344},{"c":56.97,"h":59.14,"l":56.4464,"n":14118,"o":59.1,"t":"2026-07-10T04:00:00Z","v":757173,"vw":57.20381},{"c":57.48,"h":57.6991,"l":55.62,"n":14674,"o":55.93,"t":"2026-07-13T04:00:00Z","v":852998,"vw":57.297491},{"c":56.62,"h":58.01,"l":55.82,"n":16185,"o":57.74,"t":"2026-07-14T04:00:00Z","v":973688,"vw":56.626407},{"c":59.51,"h":59.56,"l":56.93,"n":15741,"o":57.6,"t":"2026-07-15T04:00:00Z","v":908924,"vw":58.846417},{"c":59.22,"h":60.82,"l":58.17,"n":15432,"o":59.38,"t":"2026-07-16T04:00:00Z","v":834452,"vw":59.49171},{"c":59.13,"h":59.19,"l":57.06,"n":20839,"o":57.06,"t":"2026-07-17T04:00:00Z","v":2010287,"vw":58.866054},{"c":57.26,"h":59.83,"l":56.57,"n":23057,"o":58.86,"t":"2026-07-20T04:00:00Z","v":1848043,"vw":57.64963},{"c":59.53,"h":59.73,"l":55.05,"n":15395,"o":56.42,"t":"2026-07-21T04:00:00Z","v":864587,"vw":59.054065},{"c":58.01,"h":59.55,"l":57.5,"n":10630,"o":58.85,"t":"2026-07-22T04:00:00Z","v":610112,"vw":58.136881},{"c":57.88,"h":59.0925,"l":57.41,"n":11892,"o":57.59,"t":"2026-07-23T04:00:00Z","v":615574,"vw":57.92311},{"c":56.61,"h":58.55,"l":56.35,"n":11109,"o":58.55,"t":"2026-07-24T04:00:00Z","v":589916,"vw":56.894978},{"c":55.61,"h":58.09,"l":55.21,"n":11944,"o":57.78,"t":"2026-07-27T04:00:00Z","v":748957,"vw":55.847666},{"c":55.65,"h":56.63,"l":54.715,"n":14407,"o":55.6,"t":"2026-07-28T04:00:00Z","v":740230,"vw":55.674858},{"c":55.71,"h":57.55,"l":55.0701,"n":14499,"o":56.03,"t":"2026-07-29T04:00:00Z","v":929303,"vw":55.867723},{"c":59.78,"h":59.96,"l":54.73,"n":25605,"o":55.36,"t":"2026-07-30T04:00:00Z","v":1549472,"vw":58.925565},{"c":46.32,"h":50.17,"l":43.52,"n":60639,"o":48.77,"t":"2026-07-31T04:00:00Z","v":5995038,"vw":46.190859},{"c":44.85,"h":47.32,"l":44.805,"n":33272,"o":46.36,"t":"2026-08-03T04:00:00Z","v":2011043,"vw":45.511208},{"c":46.41,"h":46.57,"l":43.09,"n":32074,"o":44.84,"t":"2026-08-04T04:00:00Z","v":1986723,"vw":45.574027},{"c":46.15,"h":47.96,"l":45.92,"n":20305,"o":46.07,"t":"2026-08-05T04:00:00Z","v":1227766,"vw":46.61833},{"c":46.15,"h":46.53,"l":45.16,"n":16460,"o":45.8,"t":"2026-08-06T04:00:00Z","v":939895,"vw":46.069891},{"c":47.22,"h":47.8,"l":46.2101,"n":15316,"o":47,"t":"2026-08-07T04:00:00Z","v":821543,"vw":47.065496},{"c":46.27,"h":47.75,"l":46.12,"n":14826,"o":46.87,"t":"2026-08-10T04:00:00Z","v":761959,"vw":46.404141},{"c":46.41,"h":46.67,"l":45.72,"n":12079,"o":46.07,"t":"2026-08-11T04:00:00Z","v":551044,"vw":46.366348},{"c":44.68,"h":46.76,"l":44.28,"n":13734,"o":46.545,"t":"2026-08-12T04:00:00Z","v":874180,"vw":44.911132},{"c":42.6,"h":45.23,"l":42.51,"n":23240,"o":45.23,"t":"2026-08-13T04:00:00Z","v":1455213,"vw":43.186778},{"c":41.25,"h":43.125,"l":41,"n":24478,"o":42.54,"t":"2026-08-14T04:00:00Z","v":1668611,"vw":41.493884},{"c":42.08,"h":42.5,"l":40.96,"n":21338,"o":40.96,"t":"2026-08-17T04:00:00Z","v":1574058,"vw":42.001163},{"c":40.68,"h":42.35,"l":40.35,"n":20702,"o":41.8,"t":"2026-08-18T04:00:00Z","v":1143546,"vw":40.893199},{"c":42.19,"h":42.52,"l":40.095,"n":24235,"o":41.92,"t":"2026-08-19T04:00:00Z","v":1761902,"vw":41.838054},{"c":41.79,"h":42.445,"l":41.05,"n":18363,"o":41.67,"t":"2026-08-20T04:00:00Z","v":980410,"vw":41.940062},{"c":42.31,"h":42.54,"l":41.1,"n":15903,"o":42.18,"t":"2026-08-21T04:00:00Z","v":1005531,"vw":42.205671},{"c":41.47,"h":42.067,"l":41.02,"n":15631,"o":42,"t":"2026-08-24T04:00:00Z","v":1164860,"vw":41.433554},{"c":44.04,"h":44.1,"l":41.805,"n":15843,"o":42.01,"t":"2026-08-25T04:00:00Z","v":1154414,"vw":43.545737},{"c":44.29,"h":44.52,"l":43.25,"n":23699,"o":43.78,"t":"2026-08-26T04:00:00Z","v":2181195,"vw":44.015281},{"c":45.25,"h":45.5,"l":44.19,"n":16808,"o":44.2,"t":"2026-08-27T04:00:00Z","v":1329036,"vw":45.11204},{"c":43.34,"h":45.55,"l":43.32,"n":23897,"o":45.205,"t":"2026-08-28T04:00:00Z","v":1683300,"vw":43.877867},{"c":43.19,"h":43.335,"l":41.6,"n":16287,"o":42.33,"t":"2026-08-31T04:00:00Z","v":1472334,"vw":42.872847},{"c":43.43,"h":43.74,"l":42.28,"n":12559,"o":42.97,"t":"2026-09-01T04:00:00Z","v":872775,"vw":43.149181},{"c":44.88,"h":45.65,"l":43.48,"n":18098,"o":43.51,"t":"2026-09-02T04:00:00Z","v":1371743,"vw":44.717027},{"c":44.67,"h":45.99,"l":44.12,"n":12734,"o":45.36,"t":"2026-09-03T04:00:00Z","v":673747,"vw":44.605516},{"c":42.53,"h":44.81,"l":42.43,"n":17000,"o":44.21,"t":"2026-09-04T04:00:00Z","v":991889,"vw":42.886194},{"c":42.45,"h":43.28,"l":41.57,"n":19930,"o":41.81,"t":"2026-09-08T04:00:00Z","v":961699,"vw":42.522022},{"c":43.86,"h":44.2,"l":42.385,"n":14514,"o":42.79,"t":"2026-09-09T04:00:00Z","v":1449472,"vw":43.59448},{"c":42.03,"h":43.7799,"l":41.64,"n":15444,"o":43.18,"t":"2026-09-10T04:00:00Z","v":849356,"vw":42.287362},{"c":40.87,"h":42.66,"l":40.79,"n":16238,"o":42.61,"t":"2026-09-11T04:00:00Z","v":1000843,"vw":41.125357},{"c":41.21,"h":41.403,"l":40.5,"n":19286,"o":41.17,"t":"2026-09-14T04:00:00Z","v":1032560,"vw":41.107379},{"c":40.14,"h":42.36,"l":39.095,"n":27910,"o":40.83,"t":"2026-09-15T04:00:00Z","v":1760779,"vw":40.148368},{"c":38.5,"h":41.45,"l":38.245,"n":29511,"o":40.36,"t":"2026-09-16T04:00:00Z","v":1621419,"vw":39.006845},{"c":40.57,"h":40.7,"l":38.8,"n":28146,"o":39.67,"t":"2026-09-17T04:00:00Z","v":1469610,"vw":40.249916},{"c":39.795,"h":41.05,"l":39.55,"n":15122,"o":40.41,"t":"2026-09-18T04:00:00Z","v":2667357,"vw":39.861527},{"c":41.52,"h":41.9789,"l":39.395,"n":21906,"o":40,"t":"2026-09-21T04:00:00Z","v":1469690,"vw":41.275196},{"c":43.36,"h":43.74,"l":41.3151,"n":25561,"o":41.76,"t":"2026-09-22T04:00:00Z","v":1471402,"vw":43.11802},{"c":43.82,"h":43.86,"l":42.25,"n":18871,"o":42.95,"t":"2026-09-23T04:00:00Z","v":1524556,"vw":43.264878},{"c":48.54,"h":48.95,"l":43.51,"n":41347,"o":43.66,"t":"2026-09-24T04:00:00Z","v":2870955,"vw":47.18297},{"c":45.43,"h":49,"l":45.36,"n":24175,"o":49,"t":"2026-09-25T04:00:00Z","v":1723317,"vw":46.241973},{"c":45.23,"h":47.52,"l":44.47,"n":25473,"o":45.04,"t":"2026-09-28T04:00:00Z","v":1696472,"vw":46.073137},{"c":46.08,"h":47.52,"l":45.21,"n":21633,"o":46,"t":"2026-09-29T04:00:00Z","v":1594924,"vw":46.042426},{"c":46.04,"h":46.78,"l":45.6,"n":17188,"o":45.93,"t":"2026-09-30T04:00:00Z","v":1184384,"vw":46.171461},{"c":44.19,"h":47.14,"l":44.18,"n":22494,"o":45.66,"t":"2026-10-01T04:00:00Z","v":1427368,"vw":45.163949},{"c":45.81,"h":46.09,"l":44.41,"n":16226,"o":44.94,"t":"2026-10-02T04:00:00Z","v":1041826,"vw":45.691156},{"c":47.67,"h":47.785,"l":45,"n":18195,"o":45.75,"t":"2026-10-05T04:00:00Z","v":1289260,"vw":47.250545},{"c":44.65,"h":48.84,"l":44.0872,"n":26355,"o":48,"t":"2026-10-06T04:00:00Z","v":1732301,"vw":45.311482},{"c":43.16,"h":44.21,"l":42.34,"n":19858,"o":44.04,"t":"2026-10-07T04:00:00Z","v":1210663,"vw":43.216177},{"c":43.6,"h":43.67,"l":41.215,"n":17624,"o":42.5,"t":"2026-10-08T04:00:00Z","v":1221925,"vw":43.321944},{"c":45.23,"h":46.17,"l":43.5,"n":16441,"o":43.705,"t":"2026-10-09T04:00:00Z","v":966697,"vw":45.314262},{"c":44.02,"h":45.22,"l":43.29,"n":14701,"o":45.18,"t":"2026-10-12T04:00:00Z","v":1151815,"vw":44.090023},{"c":43.11,"h":44.29,"l":43.035,"n":10882,"o":43.67,"t":"2026-10-13T04:00:00Z","v":760517,"vw":43.288849},{"c":43.51,"h":43.99,"l":42.2,"n":12358,"o":42.37,"t":"2026-10-14T04:00:00Z","v":935433,"vw":43.422069},{"c":44.39,"h":45.5799,"l":42.7,"n":18135,"o":43.36,"t":"2026-10-15T04:00:00Z","v":1227247,"vw":44.687982},{"c":43.12,"h":45.75,"l":42.83,"n":20410,"o":45,"t":"2026-10-16T04:00:00Z","v":2063334,"vw":43.371488},{"c":43.8,"h":45.01,"l":43.445,"n":12632,"o":43.7,"t":"2026-10-19T04:00:00Z","v":725494,"vw":43.794364},{"c":44.79,"h":45.17,"l":43.47,"n":15127,"o":43.91,"t":"2026-10-20T04:00:00Z","v":1136470,"vw":44.743933},{"c":46.22,"h":46.43,"l":43.9,"n":12259,"o":44.17,"t":"2026-10-21T04:00:00Z","v":812399,"vw":45.939167},{"c":46.04,"h":46.6299,"l":45.29,"n":17098,"o":45.98,"t":"2026-10-22T04:00:00Z","v":1203587,"vw":45.991488}],"volatilityBars":[{"c":41.25,"h":41.5,"l":41.25,"n":26,"o":41.5,"t":"2026-09-22T08:15:00Z","v":852,"vw":41.375},{"c":41.44,"h":41.44,"l":41.44,"n":5,"o":41.44,"t":"2026-09-22T09:30:00Z","v":499,"vw":41.44},{"c":41.56,"h":41.56,"l":41.56,"n":2,"o":41.56,"t":"2026-09-22T12:00:00Z","v":128,"vw":41.56},{"c":41.75,"h":41.75,"l":41.62,"n":2,"o":41.62,"t":"2026-09-22T12:30:00Z","v":703,"vw":41.730953},{"c":41.53,"h":41.88,"l":41.3151,"n":359,"o":41.76,"t":"2026-09-22T13:30:00Z","v":28737,"vw":41.680699},{"c":42.035,"h":42.25,"l":41.525,"n":764,"o":41.525,"t":"2026-09-22T13:45:00Z","v":48392,"vw":41.990438},{"c":42.335,"h":42.4,"l":41.88,"n":862,"o":42,"t":"2026-09-22T14:00:00Z","v":60239,"vw":42.143161},{"c":42.53,"h":42.68,"l":42.305,"n":530,"o":42.325,"t":"2026-09-22T14:15:00Z","v":18378,"vw":42.522284},{"c":42.48,"h":42.63,"l":42.1191,"n":849,"o":42.515,"t":"2026-09-22T14:30:00Z","v":33182,"vw":42.454589},{"c":42.62,"h":42.65,"l":42.37,"n":681,"o":42.44,"t":"2026-09-22T14:45:00Z","v":23813,"vw":42.529495},{"c":42.693,"h":42.8,"l":42.48,"n":996,"o":42.615,"t":"2026-09-22T15:00:00Z","v":38366,"vw":42.697897},{"c":42.88,"h":42.93,"l":42.675,"n":852,"o":42.675,"t":"2026-09-22T15:15:00Z","v":44372,"vw":42.812414},{"c":43.11,"h":43.13,"l":42.8,"n":795,"o":42.885,"t":"2026-09-22T15:30:00Z","v":46466,"vw":42.91727},{"c":43.03,"h":43.15,"l":42.97,"n":575,"o":43.09,"t":"2026-09-22T15:45:00Z","v":19053,"vw":43.059358},{"c":42.87,"h":43.01,"l":42.82,"n":793,"o":43.01,"t":"2026-09-22T16:00:00Z","v":31435,"vw":42.885081},{"c":42.89,"h":42.905,"l":42.77,"n":963,"o":42.86,"t":"2026-09-22T16:15:00Z","v":48634,"vw":42.861598},{"c":42.87,"h":42.975,"l":42.83,"n":716,"o":42.88,"t":"2026-09-22T16:30:00Z","v":30014,"vw":42.882577},{"c":42.93,"h":42.95,"l":42.81,"n":558,"o":42.9,"t":"2026-09-22T16:45:00Z","v":15260,"vw":42.879561},{"c":42.88,"h":42.945,"l":42.83,"n":570,"o":42.92,"t":"2026-09-22T17:00:00Z","v":15433,"vw":42.896963},{"c":43.12,"h":43.15,"l":42.8775,"n":828,"o":42.88,"t":"2026-09-22T17:15:00Z","v":34758,"vw":43.011005},{"c":43.26,"h":43.27,"l":43.11,"n":708,"o":43.12,"t":"2026-09-22T17:30:00Z","v":19780,"vw":43.203554},{"c":43.58,"h":43.61,"l":43.19,"n":935,"o":43.26,"t":"2026-09-22T17:45:00Z","v":24858,"vw":43.312976},{"c":43.57,"h":43.72,"l":43.51,"n":847,"o":43.595,"t":"2026-09-22T18:00:00Z","v":34915,"vw":43.633681},{"c":43.56,"h":43.74,"l":43.53,"n":911,"o":43.6,"t":"2026-09-22T18:15:00Z","v":37345,"vw":43.653719},{"c":43.53,"h":43.575,"l":43.41,"n":956,"o":43.575,"t":"2026-09-22T18:30:00Z","v":54048,"vw":43.477616},{"c":43.6,"h":43.635,"l":43.5224,"n":1015,"o":43.5224,"t":"2026-09-22T18:45:00Z","v":42831,"vw":43.585972},{"c":43.495,"h":43.62,"l":43.46,"n":1138,"o":43.6,"t":"2026-09-22T19:00:00Z","v":42439,"vw":43.535499},{"c":43.4,"h":43.63,"l":43.39,"n":1224,"o":43.49,"t":"2026-09-22T19:15:00Z","v":62636,"vw":43.514545},{"c":43.63,"h":43.63,"l":43.4,"n":1430,"o":43.405,"t":"2026-09-22T19:30:00Z","v":65207,"vw":43.495735},{"c":43.37,"h":43.715,"l":43.29,"n":4007,"o":43.64,"t":"2026-09-22T19:45:00Z","v":245550,"vw":43.418943},{"c":43.36,"h":43.36,"l":43.36,"n":38,"o":43.36,"t":"2026-09-22T20:00:00Z","v":294588,"vw":43.36},{"c":42.4,"h":43.43,"l":42.4,"n":588,"o":42.95,"t":"2026-09-23T13:30:00Z","v":172945,"vw":42.860832},{"c":42.76,"h":42.91,"l":42.25,"n":405,"o":42.5,"t":"2026-09-23T13:45:00Z","v":19185,"vw":42.631233},{"c":42.505,"h":42.8781,"l":42.3001,"n":460,"o":42.7,"t":"2026-09-23T14:00:00Z","v":32121,"vw":42.674356},{"c":42.63,"h":42.77,"l":42.43,"n":463,"o":42.62,"t":"2026-09-23T14:15:00Z","v":19760,"vw":42.575053},{"c":42.68,"h":42.77,"l":42.55,"n":673,"o":42.595,"t":"2026-09-23T14:30:00Z","v":41917,"vw":42.611002},{"c":42.74,"h":42.74,"l":42.55,"n":761,"o":42.665,"t":"2026-09-23T14:45:00Z","v":63630,"vw":42.608167},{"c":43.13,"h":43.13,"l":42.62,"n":509,"o":42.71,"t":"2026-09-23T15:00:00Z","v":19555,"vw":42.806454},{"c":43.17,"h":43.36,"l":43.155,"n":882,"o":43.155,"t":"2026-09-23T15:15:00Z","v":108755,"vw":43.273991},{"c":43.44,"h":43.515,"l":43.155,"n":613,"o":43.155,"t":"2026-09-23T15:30:00Z","v":71279,"vw":43.463556},{"c":43.535,"h":43.69,"l":43.44,"n":647,"o":43.44,"t":"2026-09-23T15:45:00Z","v":21097,"vw":43.562864},{"c":43.66,"h":43.72,"l":43.43,"n":605,"o":43.535,"t":"2026-09-23T16:00:00Z","v":24906,"vw":43.527806},{"c":43.425,"h":43.67,"l":43.425,"n":503,"o":43.67,"t":"2026-09-23T16:15:00Z","v":24365,"vw":43.595509},{"c":43.57,"h":43.63,"l":43.41,"n":629,"o":43.43,"t":"2026-09-23T16:30:00Z","v":35609,"vw":43.488496},{"c":43.175,"h":43.605,"l":43.175,"n":461,"o":43.59,"t":"2026-09-23T16:45:00Z","v":20740,"vw":43.416228},{"c":43.2,"h":43.245,"l":43.16,"n":336,"o":43.16,"t":"2026-09-23T17:00:00Z","v":12171,"vw":43.205234},{"c":43.17,"h":43.32,"l":43.02,"n":682,"o":43.17,"t":"2026-09-23T17:15:00Z","v":48093,"vw":43.185413},{"c":42.895,"h":43.175,"l":42.87,"n":437,"o":43.16,"t":"2026-09-23T17:30:00Z","v":15308,"vw":43.01492},{"c":42.89,"h":42.95,"l":42.81,"n":415,"o":42.92,"t":"2026-09-23T17:45:00Z","v":14373,"vw":42.882949},{"c":42.81,"h":42.94,"l":42.73,"n":649,"o":42.91,"t":"2026-09-23T18:00:00Z","v":27117,"vw":42.845581},{"c":42.775,"h":42.945,"l":42.77,"n":406,"o":42.83,"t":"2026-09-23T18:15:00Z","v":14329,"vw":42.859507},{"c":43.01,"h":43.0275,"l":42.74,"n":529,"o":42.77,"t":"2026-09-23T18:30:00Z","v":20455,"vw":42.855201},{"c":43.1,"h":43.17,"l":42.99,"n":541,"o":43.035,"t":"2026-09-23T18:45:00Z","v":20013,"vw":43.082782},{"c":42.89,"h":43.11,"l":42.89,"n":693,"o":43.1,"t":"2026-09-23T19:00:00Z","v":23758,"vw":43.007054},{"c":43.12,"h":43.17,"l":42.8,"n":638,"o":42.91,"t":"2026-09-23T19:15:00Z","v":26984,"vw":42.980151},{"c":43.3,"h":43.305,"l":43.02,"n":1337,"o":43.125,"t":"2026-09-23T19:30:00Z","v":161395,"vw":43.103268},{"c":43.82,"h":43.86,"l":43.27,"n":3345,"o":43.36,"t":"2026-09-23T19:45:00Z","v":213724,"vw":43.713707},{"c":43.82,"h":43.82,"l":43.82,"n":42,"o":43.82,"t":"2026-09-23T20:00:00Z","v":240708,"vw":43.82},{"c":43.85,"h":43.85,"l":43.85,"n":1,"o":43.85,"t":"2026-09-24T12:45:00Z","v":100,"vw":43.85},{"c":44.905,"h":45,"l":43.51,"n":906,"o":43.66,"t":"2026-09-24T13:30:00Z","v":71554,"vw":44.156956},{"c":45.92,"h":45.92,"l":44.78,"n":965,"o":44.905,"t":"2026-09-24T13:45:00Z","v":57686,"vw":45.190169},{"c":47.31,"h":47.61,"l":45.66,"n":1409,"o":45.8,"t":"2026-09-24T14:00:00Z","v":91887,"vw":46.745297},{"c":47.47,"h":48.2,"l":47.08,"n":1499,"o":47.21,"t":"2026-09-24T14:15:00Z","v":104339,"vw":47.670145},{"c":46.715,"h":47.61,"l":46.5,"n":1123,"o":47.45,"t":"2026-09-24T14:30:00Z","v":54908,"vw":47.275354},{"c":45.39,"h":46.7399,"l":45.29,"n":1207,"o":46.715,"t":"2026-09-24T14:45:00Z","v":118099,"vw":46.051226},{"c":45.675,"h":45.72,"l":45.28,"n":1400,"o":45.38,"t":"2026-09-24T15:00:00Z","v":94696,"vw":45.545353},{"c":45.08,"h":45.82,"l":45.04,"n":1057,"o":45.665,"t":"2026-09-24T15:15:00Z","v":63153,"vw":45.499824},{"c":45.375,"h":45.4,"l":44.78,"n":1497,"o":45.03,"t":"2026-09-24T15:30:00Z","v":116028,"vw":45.036831},{"c":45.72,"h":45.82,"l":45.28,"n":1358,"o":45.375,"t":"2026-09-24T15:45:00Z","v":66509,"vw":45.505133},{"c":45.69,"h":45.84,"l":45.38,"n":1719,"o":45.68,"t":"2026-09-24T16:00:00Z","v":152045,"vw":45.592421},{"c":46.08,"h":46.43,"l":45.69,"n":999,"o":45.69,"t":"2026-09-24T16:15:00Z","v":54579,"vw":46.189453},{"c":46.02,"h":46.17,"l":45.7588,"n":917,"o":46.02,"t":"2026-09-24T16:30:00Z","v":40125,"vw":45.971528},{"c":45.995,"h":46.09,"l":45.84,"n":711,"o":45.95,"t":"2026-09-24T16:45:00Z","v":36137,"vw":45.981048},{"c":46.49,"h":46.49,"l":45.95,"n":771,"o":45.995,"t":"2026-09-24T17:00:00Z","v":33180,"vw":46.195414},{"c":46.81,"h":46.9,"l":46.32,"n":1536,"o":46.445,"t":"2026-09-24T17:15:00Z","v":116527,"vw":46.680825},{"c":46.88,"h":47.04,"l":46.56,"n":1118,"o":46.78,"t":"2026-09-24T17:30:00Z","v":64119,"vw":46.822848},{"c":47.315,"h":47.415,"l":46.77,"n":1791,"o":46.88,"t":"2026-09-24T17:45:00Z","v":110451,"vw":47.150721},{"c":47.28,"h":47.53,"l":47.165,"n":2132,"o":47.31,"t":"2026-09-24T18:00:00Z","v":142600,"vw":47.330404},{"c":47.795,"h":47.88,"l":47.165,"n":1369,"o":47.2975,"t":"2026-09-24T18:15:00Z","v":61811,"vw":47.548107},{"c":47.885,"h":47.975,"l":47.63,"n":1667,"o":47.795,"t":"2026-09-24T18:30:00Z","v":77356,"vw":47.834565},{"c":48.12,"h":48.17,"l":47.885,"n":1282,"o":47.885,"t":"2026-09-24T18:45:00Z","v":52543,"vw":48.047268},{"c":48.33,"h":48.37,"l":47.936,"n":2231,"o":48.155,"t":"2026-09-24T19:00:00Z","v":119807,"vw":48.172595},{"c":48.515,"h":48.655,"l":48.255,"n":2094,"o":48.34,"t":"2026-09-24T19:15:00Z","v":131539,"vw":48.520263},{"c":48.7,"h":48.72,"l":48.37,"n":2425,"o":48.52,"t":"2026-09-24T19:30:00Z","v":131330,"vw":48.53498},{"c":48.55,"h":48.95,"l":48.43,"n":5960,"o":48.72,"t":"2026-09-24T19:45:00Z","v":398440,"vw":48.668835},{"c":48.54,"h":48.54,"l":48.54,"n":39,"o":48.54,"t":"2026-09-24T20:00:00Z","v":307588,"vw":48.54},{"c":48.75,"h":48.75,"l":48.75,"n":1,"o":48.75,"t":"2026-09-24T20:45:00Z","v":100,"vw":48.75},{"c":48.58,"h":48.58,"l":48.58,"n":1,"o":48.58,"t":"2026-09-24T21:45:00Z","v":100,"vw":48.58},{"c":48.58,"h":48.58,"l":48.58,"n":2,"o":48.58,"t":"2026-09-24T22:15:00Z","v":111,"vw":48.58},{"c":48.75,"h":48.75,"l":48.62,"n":13,"o":48.62,"t":"2026-09-25T11:00:00Z","v":826,"vw":48.685},{"c":49.1,"h":49.1,"l":48.6,"n":5,"o":48.6,"t":"2026-09-25T13:15:00Z","v":562,"vw":48.996429},{"c":47.74,"h":49,"l":47.43,"n":1117,"o":49,"t":"2026-09-25T13:30:00Z","v":93430,"vw":48.206225},{"c":47.25,"h":47.98,"l":46.7301,"n":685,"o":47.98,"t":"2026-09-25T13:45:00Z","v":66983,"vw":47.465437},{"c":47.09,"h":47.27,"l":46.73,"n":889,"o":47.15,"t":"2026-09-25T14:00:00Z","v":58361,"vw":47.092307},{"c":47.465,"h":47.55,"l":46.935,"n":625,"o":47,"t":"2026-09-25T14:15:00Z","v":27988,"vw":47.158417},{"c":47.37,"h":47.49,"l":47.345,"n":226,"o":47.4,"t":"2026-09-25T14:30:00Z","v":8850,"vw":47.432386},{"c":47.38,"h":47.62,"l":47.34,"n":589,"o":47.345,"t":"2026-09-25T14:45:00Z","v":52223,"vw":47.492535},{"c":47.44,"h":47.51,"l":47.15,"n":615,"o":47.375,"t":"2026-09-25T15:00:00Z","v":32499,"vw":47.280389},{"c":47,"h":47.385,"l":46.8,"n":641,"o":47.37,"t":"2026-09-25T15:15:00Z","v":45026,"vw":47.071344},{"c":46.83,"h":47.145,"l":46.83,"n":559,"o":46.99,"t":"2026-09-25T15:30:00Z","v":21721,"vw":46.991337},{"c":47.095,"h":47.11,"l":46.8,"n":540,"o":46.91,"t":"2026-09-25T15:45:00Z","v":24305,"vw":46.936183},{"c":47.1,"h":47.32,"l":47.095,"n":840,"o":47.095,"t":"2026-09-25T16:00:00Z","v":36847,"vw":47.192853},{"c":47.27,"h":47.295,"l":47.04,"n":584,"o":47.125,"t":"2026-09-25T16:15:00Z","v":26655,"vw":47.157736},{"c":47.27,"h":47.31,"l":47.04,"n":555,"o":47.275,"t":"2026-09-25T16:30:00Z","v":24286,"vw":47.227257},{"c":46.625,"h":47.225,"l":46.62,"n":568,"o":47.225,"t":"2026-09-25T16:45:00Z","v":30124,"vw":46.880784},{"c":46.86,"h":47.01,"l":46.595,"n":700,"o":46.605,"t":"2026-09-25T17:00:00Z","v":31078,"vw":46.749375},{"c":46.715,"h":47.01,"l":46.715,"n":616,"o":46.855,"t":"2026-09-25T17:15:00Z","v":28008,"vw":46.866676},{"c":46.89,"h":47.08,"l":46.685,"n":655,"o":46.685,"t":"2026-09-25T17:30:00Z","v":32779,"vw":46.900069},{"c":46.565,"h":46.86,"l":46.565,"n":512,"o":46.86,"t":"2026-09-25T17:45:00Z","v":21993,"vw":46.692425},{"c":46.665,"h":46.76,"l":46.52,"n":728,"o":46.57,"t":"2026-09-25T18:00:00Z","v":29628,"vw":46.656},{"c":46.11,"h":46.635,"l":46.06,"n":870,"o":46.61,"t":"2026-09-25T18:15:00Z","v":35873,"vw":46.355872},{"c":45.76,"h":46.235,"l":45.68,"n":1130,"o":46.1,"t":"2026-09-25T18:30:00Z","v":49254,"vw":45.943847},{"c":45.68,"h":45.8009,"l":45.52,"n":973,"o":45.76,"t":"2026-09-25T18:45:00Z","v":41387,"vw":45.654209},{"c":45.72,"h":45.825,"l":45.67,"n":1246,"o":45.67,"t":"2026-09-25T19:00:00Z","v":62256,"vw":45.744785},{"c":45.525,"h":45.75,"l":45.43,"n":812,"o":45.715,"t":"2026-09-25T19:15:00Z","v":33854,"vw":45.600327},{"c":45.63,"h":45.86,"l":45.54,"n":1144,"o":45.55,"t":"2026-09-25T19:30:00Z","v":46548,"vw":45.682934},{"c":45.45,"h":45.7,"l":45.36,"n":5074,"o":45.64,"t":"2026-09-25T19:45:00Z","v":371385,"vw":45.471149},{"c":45.43,"h":45.43,"l":45.43,"n":49,"o":45.43,"t":"2026-09-25T20:00:00Z","v":307465,"vw":45.43},{"c":45.3,"h":45.3,"l":45.3,"n":13,"o":45.3,"t":"2026-09-28T09:30:00Z","v":160,"vw":45.3},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-09-28T13:00:00Z","v":500,"vw":45.3},{"c":45.35,"h":45.35,"l":45.35,"n":2,"o":45.35,"t":"2026-09-28T13:15:00Z","v":163,"vw":45.35},{"c":45.6125,"h":46.19,"l":44.47,"n":437,"o":45.04,"t":"2026-09-28T13:30:00Z","v":42300,"vw":45.169223},{"c":45.95,"h":46.09,"l":45.18,"n":353,"o":45.35,"t":"2026-09-28T13:45:00Z","v":19335,"vw":45.520877},{"c":45.61,"h":46.18,"l":45.61,"n":449,"o":46.09,"t":"2026-09-28T14:00:00Z","v":15650,"vw":45.874117},{"c":46.02,"h":46.03,"l":45.545,"n":466,"o":45.67,"t":"2026-09-28T14:15:00Z","v":17240,"vw":45.788779},{"c":46.35,"h":46.36,"l":45.9,"n":1062,"o":46.01,"t":"2026-09-28T14:30:00Z","v":68759,"vw":46.127732},{"c":46.195,"h":46.385,"l":46.13,"n":1001,"o":46.235,"t":"2026-09-28T14:45:00Z","v":42774,"vw":46.256784},{"c":46.63,"h":46.69,"l":46.0001,"n":1100,"o":46.175,"t":"2026-09-28T15:00:00Z","v":83010,"vw":46.407396},{"c":46.42,"h":46.64,"l":46.41,"n":719,"o":46.63,"t":"2026-09-28T15:15:00Z","v":28497,"vw":46.510212},{"c":46.35,"h":46.415,"l":46.22,"n":329,"o":46.415,"t":"2026-09-28T15:30:00Z","v":12653,"vw":46.292241},{"c":46.9,"h":46.95,"l":46.35,"n":847,"o":46.35,"t":"2026-09-28T15:45:00Z","v":31440,"vw":46.696942},{"c":47.05,"h":47.3,"l":46.75,"n":1327,"o":46.865,"t":"2026-09-28T16:00:00Z","v":76556,"vw":46.972816},{"c":47.18,"h":47.3,"l":46.94,"n":1007,"o":47.1,"t":"2026-09-28T16:15:00Z","v":48066,"vw":47.102308},{"c":46.88,"h":47.33,"l":46.6,"n":1727,"o":47.21,"t":"2026-09-28T16:30:00Z","v":145239,"vw":47.004633},{"c":47.37,"h":47.39,"l":46.88,"n":1198,"o":46.88,"t":"2026-09-28T16:45:00Z","v":114588,"vw":47.032518},{"c":47.38,"h":47.52,"l":47.05,"n":631,"o":47.34,"t":"2026-09-28T17:00:00Z","v":25359,"vw":47.318313},{"c":46.955,"h":47.37,"l":46.955,"n":689,"o":47.37,"t":"2026-09-28T17:15:00Z","v":32436,"vw":47.196411},{"c":46.335,"h":47.01,"l":46.16,"n":665,"o":46.955,"t":"2026-09-28T17:30:00Z","v":27537,"vw":46.670443},{"c":46.395,"h":46.595,"l":46.15,"n":1203,"o":46.33,"t":"2026-09-28T17:45:00Z","v":73438,"vw":46.392478},{"c":46.065,"h":46.5099,"l":45.9,"n":847,"o":46.395,"t":"2026-09-28T18:00:00Z","v":39073,"vw":46.233687},{"c":46.17,"h":46.18,"l":45.97,"n":420,"o":45.97,"t":"2026-09-28T18:15:00Z","v":14553,"vw":46.079328},{"c":46.08,"h":46.235,"l":46.025,"n":555,"o":46.18,"t":"2026-09-28T18:30:00Z","v":17413,"vw":46.119324},{"c":45.81,"h":46.17,"l":45.81,"n":879,"o":46.08,"t":"2026-09-28T18:45:00Z","v":30760,"vw":46.019923},{"c":45.48,"h":45.905,"l":45.436,"n":667,"o":45.785,"t":"2026-09-28T19:00:00Z","v":22024,"vw":45.687228},{"c":45.52,"h":45.59,"l":45.43,"n":1005,"o":45.48,"t":"2026-09-28T19:15:00Z","v":39865,"vw":45.51266},{"c":45.315,"h":45.585,"l":45.315,"n":1313,"o":45.51,"t":"2026-09-28T19:30:00Z","v":51977,"vw":45.459774},{"c":45.26,"h":45.39,"l":45.15,"n":3650,"o":45.34,"t":"2026-09-28T19:45:00Z","v":223456,"vw":45.260699},{"c":45.23,"h":45.23,"l":45.23,"n":32,"o":45.23,"t":"2026-09-28T20:00:00Z","v":309761,"vw":45.23},{"c":45.23,"h":45.23,"l":45.23,"n":1,"o":45.23,"t":"2026-09-28T20:30:00Z","v":2265,"vw":45.23},{"c":45.45,"h":45.71,"l":45.29,"n":17,"o":45.29,"t":"2026-09-29T08:30:00Z","v":1354,"vw":45.539553},{"c":45.6,"h":45.71,"l":45.6,"n":48,"o":45.71,"t":"2026-09-29T11:15:00Z","v":1188,"vw":45.638014},{"c":46.5,"h":46.5,"l":46,"n":29,"o":46,"t":"2026-09-29T12:30:00Z","v":1584,"vw":46.405254},{"c":46.65,"h":49,"l":46.5,"n":27,"o":46.5,"t":"2026-09-29T12:45:00Z","v":2808,"vw":46.733575},{"c":46,"h":46,"l":46,"n":3,"o":46,"t":"2026-09-29T13:00:00Z","v":501,"vw":46},{"c":46,"h":46.7,"l":46,"n":22,"o":46.65,"t":"2026-09-29T13:15:00Z","v":1844,"vw":46.425783},{"c":46.51,"h":47.52,"l":45.845,"n":719,"o":46.01,"t":"2026-09-29T13:30:00Z","v":64723,"vw":46.427335},{"c":46.17,"h":46.51,"l":46.135,"n":462,"o":46.5,"t":"2026-09-29T13:45:00Z","v":23586,"vw":46.264957},{"c":45.605,"h":46.28,"l":45.52,"n":649,"o":46.18,"t":"2026-09-29T14:00:00Z","v":28737,"vw":45.871578},{"c":45.85,"h":46.005,"l":45.52,"n":528,"o":45.6,"t":"2026-09-29T14:15:00Z","v":41222,"vw":45.793608},{"c":45.895,"h":45.96,"l":45.65,"n":544,"o":45.84,"t":"2026-09-29T14:30:00Z","v":36135,"vw":45.780147},{"c":45.49,"h":46.09,"l":45.405,"n":455,"o":45.92,"t":"2026-09-29T14:45:00Z","v":31076,"vw":45.777975},{"c":45.35,"h":45.615,"l":45.25,"n":663,"o":45.49,"t":"2026-09-29T15:00:00Z","v":43883,"vw":45.405294},{"c":45.515,"h":45.57,"l":45.21,"n":766,"o":45.295,"t":"2026-09-29T15:15:00Z","v":44359,"vw":45.430643},{"c":45.495,"h":45.6,"l":45.395,"n":547,"o":45.515,"t":"2026-09-29T15:30:00Z","v":34630,"vw":45.483219},{"c":45.52,"h":45.725,"l":45.46,"n":662,"o":45.53,"t":"2026-09-29T15:45:00Z","v":36378,"vw":45.56605},{"c":45.51,"h":45.84,"l":45.475,"n":508,"o":45.475,"t":"2026-09-29T16:00:00Z","v":26296,"vw":45.60682},{"c":45.86,"h":45.97,"l":45.53,"n":430,"o":45.53,"t":"2026-09-29T16:15:00Z","v":25465,"vw":45.674743},{"c":45.97,"h":45.98,"l":45.71,"n":501,"o":45.84,"t":"2026-09-29T16:30:00Z","v":24527,"vw":45.811835},{"c":45.96,"h":45.98,"l":45.87,"n":332,"o":45.96,"t":"2026-09-29T16:45:00Z","v":13586,"vw":45.930969},{"c":46.1,"h":46.27,"l":45.93,"n":535,"o":45.95,"t":"2026-09-29T17:00:00Z","v":25074,"vw":46.091323},{"c":46.055,"h":46.22,"l":45.99,"n":468,"o":46.16,"t":"2026-09-29T17:15:00Z","v":25535,"vw":46.090367},{"c":46.15,"h":46.17,"l":46.03,"n":417,"o":46.055,"t":"2026-09-29T17:30:00Z","v":20011,"vw":46.099204},{"c":46.155,"h":46.17,"l":45.955,"n":412,"o":46.17,"t":"2026-09-29T17:45:00Z","v":19337,"vw":46.053361},{"c":46,"h":46.325,"l":45.8,"n":959,"o":46.16,"t":"2026-09-29T18:00:00Z","v":57504,"vw":45.99821},{"c":46.2,"h":46.26,"l":45.93,"n":782,"o":46.06,"t":"2026-09-29T18:15:00Z","v":54895,"vw":46.080174},{"c":46.23,"h":46.25,"l":45.85,"n":734,"o":46.16,"t":"2026-09-29T18:30:00Z","v":47415,"vw":46.043375},{"c":46.49,"h":46.575,"l":46.21,"n":652,"o":46.24,"t":"2026-09-29T18:45:00Z","v":34215,"vw":46.361812},{"c":46.365,"h":46.72,"l":46.365,"n":1239,"o":46.48,"t":"2026-09-29T19:00:00Z","v":85787,"vw":46.496778},{"c":46.075,"h":46.44,"l":46.035,"n":886,"o":46.375,"t":"2026-09-29T19:15:00Z","v":55351,"vw":46.24616},{"c":46.01,"h":46.26,"l":46.01,"n":1319,"o":46.08,"t":"2026-09-29T19:30:00Z","v":92968,"vw":46.148742},{"c":46.12,"h":46.46,"l":45.98,"n":4935,"o":46.02,"t":"2026-09-29T19:45:00Z","v":346284,"vw":46.14246},{"c":46.08,"h":46.08,"l":46.08,"n":35,"o":46.08,"t":"2026-09-29T20:00:00Z","v":217007,"vw":46.08},{"c":46.295,"h":46.49,"l":45.83,"n":473,"o":45.99,"t":"2026-09-30T13:30:00Z","v":39250,"vw":46.050066},{"c":46.58,"h":46.58,"l":45.6972,"n":452,"o":46.295,"t":"2026-09-30T13:45:00Z","v":26568,"vw":46.283423},{"c":46.28,"h":46.6099,"l":45.86,"n":503,"o":46.41,"t":"2026-09-30T14:00:00Z","v":23424,"vw":46.156555},{"c":45.88,"h":46.29,"l":45.88,"n":556,"o":46.29,"t":"2026-09-30T14:15:00Z","v":29786,"vw":46.062559},{"c":46.23,"h":46.23,"l":45.6,"n":432,"o":45.93,"t":"2026-09-30T14:30:00Z","v":19776,"vw":46.003035},{"c":46.39,"h":46.39,"l":46.18,"n":550,"o":46.18,"t":"2026-09-30T14:45:00Z","v":17770,"vw":46.291021},{"c":46.59,"h":46.63,"l":46.3,"n":645,"o":46.36,"t":"2026-09-30T15:00:00Z","v":25028,"vw":46.487236},{"c":46.71,"h":46.71,"l":46.4,"n":643,"o":46.64,"t":"2026-09-30T15:15:00Z","v":29254,"vw":46.566265},{"c":46.71,"h":46.78,"l":46.65,"n":394,"o":46.715,"t":"2026-09-30T15:30:00Z","v":13010,"vw":46.697688},{"c":46.555,"h":46.705,"l":46.425,"n":425,"o":46.705,"t":"2026-09-30T15:45:00Z","v":14622,"vw":46.535859},{"c":46.565,"h":46.7,"l":46.515,"n":453,"o":46.55,"t":"2026-09-30T16:00:00Z","v":17931,"vw":46.610429},{"c":46.5,"h":46.57,"l":46.4,"n":485,"o":46.565,"t":"2026-09-30T16:15:00Z","v":18450,"vw":46.489112},{"c":46.55,"h":46.665,"l":46.29,"n":476,"o":46.5,"t":"2026-09-30T16:30:00Z","v":19645,"vw":46.427103},{"c":46.53,"h":46.615,"l":46.4,"n":443,"o":46.52,"t":"2026-09-30T16:45:00Z","v":21303,"vw":46.490553},{"c":46.445,"h":46.55,"l":46.41,"n":500,"o":46.55,"t":"2026-09-30T17:00:00Z","v":25114,"vw":46.4994},{"c":46.33,"h":46.415,"l":46.3,"n":368,"o":46.405,"t":"2026-09-30T17:15:00Z","v":16359,"vw":46.346422},{"c":46.37,"h":46.5,"l":46.25,"n":649,"o":46.32,"t":"2026-09-30T17:30:00Z","v":33361,"vw":46.353158},{"c":46.3,"h":46.45,"l":46.3,"n":346,"o":46.39,"t":"2026-09-30T17:45:00Z","v":13801,"vw":46.404705},{"c":46.04,"h":46.38,"l":46.03,"n":590,"o":46.3,"t":"2026-09-30T18:00:00Z","v":36207,"vw":46.268126},{"c":46.59,"h":46.59,"l":46.02,"n":567,"o":46.0275,"t":"2026-09-30T18:15:00Z","v":50152,"vw":46.322155},{"c":46.545,"h":46.65,"l":46.45,"n":519,"o":46.625,"t":"2026-09-30T18:30:00Z","v":16136,"vw":46.560186},{"c":45.925,"h":46.52,"l":45.92,"n":787,"o":46.52,"t":"2026-09-30T18:45:00Z","v":47183,"vw":46.172122},{"c":46.075,"h":46.18,"l":45.94,"n":615,"o":45.9625,"t":"2026-09-30T19:00:00Z","v":20209,"vw":46.04437},{"c":46.01,"h":46.2,"l":45.81,"n":891,"o":46.08,"t":"2026-09-30T19:15:00Z","v":49030,"vw":46.007643},{"c":46.02,"h":46.12,"l":45.92,"n":921,"o":46.025,"t":"2026-09-30T19:30:00Z","v":34301,"vw":46.019245},{"c":46.05,"h":46.2,"l":45.91,"n":2818,"o":46.05,"t":"2026-09-30T19:45:00Z","v":149168,"vw":46.084832},{"c":46.24,"h":46.24,"l":46.04,"n":42,"o":46.04,"t":"2026-09-30T20:00:00Z","v":367490,"vw":46.040065},{"c":45.8933,"h":45.8933,"l":45.8933,"n":1,"o":45.8933,"t":"2026-09-30T20:15:00Z","v":176,"vw":45.8933},{"c":46.18,"h":46.18,"l":46.18,"n":2,"o":46.18,"t":"2026-09-30T21:00:00Z","v":106,"vw":46.18},{"c":46,"h":46,"l":46,"n":10,"o":46,"t":"2026-10-01T13:15:00Z","v":537,"vw":46},{"c":45.845,"h":46.11,"l":45.15,"n":512,"o":45.66,"t":"2026-10-01T13:30:00Z","v":29380,"vw":45.641053},{"c":46.41,"h":46.525,"l":45.46,"n":578,"o":45.85,"t":"2026-10-01T13:45:00Z","v":22705,"vw":45.838489},{"c":46.08,"h":46.38,"l":45.91,"n":465,"o":46.38,"t":"2026-10-01T14:00:00Z","v":24138,"vw":46.099039},{"c":46.585,"h":46.6999,"l":46.12,"n":597,"o":46.155,"t":"2026-10-01T14:15:00Z","v":38551,"vw":46.279111},{"c":46.875,"h":46.875,"l":46.325,"n":617,"o":46.57,"t":"2026-10-01T14:30:00Z","v":26395,"vw":46.527187},{"c":46.66,"h":47.14,"l":46.56,"n":561,"o":46.915,"t":"2026-10-01T14:45:00Z","v":24021,"vw":46.851766},{"c":46.25,"h":46.735,"l":46.25,"n":532,"o":46.7,"t":"2026-10-01T15:00:00Z","v":26443,"vw":46.580885},{"c":46.22,"h":46.33,"l":46.13,"n":533,"o":46.24,"t":"2026-10-01T15:15:00Z","v":32502,"vw":46.220113},{"c":46.285,"h":46.35,"l":46.115,"n":556,"o":46.19,"t":"2026-10-01T15:30:00Z","v":40219,"vw":46.180225},{"c":46.255,"h":46.38,"l":46.14,"n":563,"o":46.28,"t":"2026-10-01T15:45:00Z","v":34014,"vw":46.238847},{"c":46.75,"h":46.765,"l":46.2,"n":619,"o":46.215,"t":"2026-10-01T16:00:00Z","v":27796,"vw":46.442663},{"c":46.73,"h":46.92,"l":46.51,"n":465,"o":46.715,"t":"2026-10-01T16:15:00Z","v":21661,"vw":46.721682},{"c":46.75,"h":46.885,"l":46.61,"n":605,"o":46.685,"t":"2026-10-01T16:30:00Z","v":26961,"vw":46.76863},{"c":45.8925,"h":46.74,"l":45.89,"n":520,"o":46.74,"t":"2026-10-01T16:45:00Z","v":20646,"vw":46.220334},{"c":46.155,"h":46.155,"l":45.84,"n":632,"o":45.95,"t":"2026-10-01T17:00:00Z","v":35625,"vw":46.022214},{"c":46.065,"h":46.21,"l":45.95,"n":521,"o":46.1,"t":"2026-10-01T17:15:00Z","v":27311,"vw":46.098207},{"c":45.985,"h":46.145,"l":45.79,"n":829,"o":46.1,"t":"2026-10-01T17:30:00Z","v":46317,"vw":45.958647},{"c":45.46,"h":45.985,"l":45.42,"n":598,"o":45.985,"t":"2026-10-01T17:45:00Z","v":31682,"vw":45.769923},{"c":44.64,"h":45.45,"l":44.315,"n":1867,"o":45.45,"t":"2026-10-01T18:00:00Z","v":157378,"vw":44.8675},{"c":44.95,"h":45.055,"l":44.61,"n":807,"o":44.66,"t":"2026-10-01T18:15:00Z","v":33859,"vw":44.846125},{"c":44.62,"h":45.075,"l":44.62,"n":653,"o":44.95,"t":"2026-10-01T18:30:00Z","v":25712,"vw":44.822396},{"c":44.755,"h":44.78,"l":44.565,"n":845,"o":44.61,"t":"2026-10-01T18:45:00Z","v":37975,"vw":44.659376},{"c":44.85,"h":44.97,"l":44.5601,"n":1137,"o":44.79,"t":"2026-10-01T19:00:00Z","v":54727,"vw":44.765052},{"c":44.87,"h":45.035,"l":44.85,"n":1006,"o":44.85,"t":"2026-10-01T19:15:00Z","v":60604,"vw":44.947682},{"c":44.62,"h":45.03,"l":44.56,"n":1386,"o":44.87,"t":"2026-10-01T19:30:00Z","v":77165,"vw":44.827008},{"c":44.19,"h":44.79,"l":44.18,"n":3964,"o":44.62,"t":"2026-10-01T19:45:00Z","v":247624,"vw":44.416157},{"c":44.39,"h":44.39,"l":44.19,"n":46,"o":44.19,"t":"2026-10-01T20:00:00Z","v":187576,"vw":44.190936},{"c":44.76,"h":46.35,"l":44.76,"n":14,"o":46.35,"t":"2026-10-01T22:00:00Z","v":578,"vw":45.555},{"c":45.49,"h":45.49,"l":45.49,"n":2,"o":45.49,"t":"2026-10-02T08:00:00Z","v":135,"vw":45.49},{"c":45.835,"h":45.9,"l":44.41,"n":613,"o":44.94,"t":"2026-10-02T13:30:00Z","v":47094,"vw":45.187045},{"c":45.44,"h":46.05,"l":45.33,"n":557,"o":45.9,"t":"2026-10-02T13:45:00Z","v":40948,"vw":45.65063},{"c":45.83,"h":45.83,"l":45.27,"n":715,"o":45.695,"t":"2026-10-02T14:00:00Z","v":46518,"vw":45.480538},{"c":45.46,"h":45.97,"l":45.46,"n":540,"o":45.82,"t":"2026-10-02T14:15:00Z","v":20812,"vw":45.667873},{"c":45.67,"h":45.75,"l":45.43,"n":517,"o":45.46,"t":"2026-10-02T14:30:00Z","v":16125,"vw":45.585573},{"c":45.86,"h":45.915,"l":45.58,"n":475,"o":45.67,"t":"2026-10-02T14:45:00Z","v":17160,"vw":45.71144},{"c":45.57,"h":45.86,"l":45.25,"n":694,"o":45.86,"t":"2026-10-02T15:00:00Z","v":27117,"vw":45.505767},{"c":45.6425,"h":45.68,"l":45.48,"n":544,"o":45.6,"t":"2026-10-02T15:15:00Z","v":20278,"vw":45.590117},{"c":45.75,"h":45.9,"l":45.62,"n":374,"o":45.719,"t":"2026-10-02T15:30:00Z","v":20172,"vw":45.705709},{"c":45.765,"h":46.05,"l":45.765,"n":660,"o":45.81,"t":"2026-10-02T15:45:00Z","v":25038,"vw":45.94041},{"c":45.67,"h":45.86,"l":45.585,"n":508,"o":45.85,"t":"2026-10-02T16:00:00Z","v":19221,"vw":45.748639},{"c":45.4,"h":45.62,"l":45.26,"n":251,"o":45.58,"t":"2026-10-02T16:15:00Z","v":11046,"vw":45.464857},{"c":45.355,"h":45.6,"l":45.355,"n":376,"o":45.43,"t":"2026-10-02T16:30:00Z","v":11976,"vw":45.481826},{"c":45.54,"h":45.59,"l":45.27,"n":311,"o":45.38,"t":"2026-10-02T16:45:00Z","v":12312,"vw":45.431645},{"c":45.2075,"h":45.62,"l":45.2075,"n":263,"o":45.62,"t":"2026-10-02T17:00:00Z","v":8001,"vw":45.423006},{"c":45.15,"h":45.42,"l":45.1,"n":368,"o":45.3,"t":"2026-10-02T17:15:00Z","v":13741,"vw":45.317965},{"c":45.43,"h":45.43,"l":45.15,"n":223,"o":45.15,"t":"2026-10-02T17:30:00Z","v":6746,"vw":45.24848},{"c":45.275,"h":45.435,"l":45.26,"n":201,"o":45.435,"t":"2026-10-02T17:45:00Z","v":5435,"vw":45.352236},{"c":45.45,"h":45.56,"l":45.3531,"n":486,"o":45.3531,"t":"2026-10-02T18:00:00Z","v":20537,"vw":45.424178},{"c":45.5,"h":45.52,"l":45.435,"n":219,"o":45.445,"t":"2026-10-02T18:15:00Z","v":6906,"vw":45.467284},{"c":45.35,"h":45.55,"l":45.28,"n":521,"o":45.51,"t":"2026-10-02T18:30:00Z","v":22621,"vw":45.426797},{"c":45.56,"h":45.56,"l":45.35,"n":401,"o":45.35,"t":"2026-10-02T18:45:00Z","v":13828,"vw":45.451448},{"c":45.55,"h":45.71,"l":45.52,"n":516,"o":45.59,"t":"2026-10-02T19:00:00Z","v":17335,"vw":45.588233},{"c":45.69,"h":45.69,"l":45.51,"n":609,"o":45.58,"t":"2026-10-02T19:15:00Z","v":19050,"vw":45.569377},{"c":45.84,"h":45.845,"l":45.6001,"n":863,"o":45.6001,"t":"2026-10-02T19:30:00Z","v":31966,"vw":45.706269},{"c":45.84,"h":46.09,"l":45.62,"n":2698,"o":45.8,"t":"2026-10-02T19:45:00Z","v":225104,"vw":45.825389},{"c":45.81,"h":45.81,"l":45.81,"n":30,"o":45.81,"t":"2026-10-02T20:00:00Z","v":290275,"vw":45.81},{"c":45.8,"h":45.8,"l":45.8,"n":1,"o":45.8,"t":"2026-10-02T20:15:00Z","v":100,"vw":45.8},{"c":45.93,"h":45.93,"l":45.93,"n":1,"o":45.93,"t":"2026-10-05T10:45:00Z","v":100,"vw":45.93},{"c":45.66,"h":45.805,"l":45,"n":477,"o":45.75,"t":"2026-10-05T13:30:00Z","v":22582,"vw":45.495886},{"c":45.865,"h":45.94,"l":45.41,"n":509,"o":45.69,"t":"2026-10-05T13:45:00Z","v":32925,"vw":45.72908},{"c":46.07,"h":46.1,"l":45.725,"n":451,"o":45.97,"t":"2026-10-05T14:00:00Z","v":21253,"vw":45.887025},{"c":46.325,"h":46.47,"l":46.03,"n":500,"o":46.07,"t":"2026-10-05T14:15:00Z","v":18070,"vw":46.217277},{"c":46.47,"h":46.5,"l":46.02,"n":551,"o":46.4,"t":"2026-10-05T14:30:00Z","v":16684,"vw":46.241635},{"c":46.5,"h":46.56,"l":46.34,"n":446,"o":46.43,"t":"2026-10-05T14:45:00Z","v":17701,"vw":46.456336},{"c":46.52,"h":46.58,"l":46.29,"n":307,"o":46.47,"t":"2026-10-05T15:00:00Z","v":8995,"vw":46.401259},{"c":46.57,"h":46.6999,"l":46.49,"n":313,"o":46.575,"t":"2026-10-05T15:15:00Z","v":8754,"vw":46.612492},{"c":46.7283,"h":46.74,"l":46.47,"n":311,"o":46.57,"t":"2026-10-05T15:30:00Z","v":8184,"vw":46.635548},{"c":46.65,"h":46.71,"l":46.57,"n":264,"o":46.6849,"t":"2026-10-05T15:45:00Z","v":7896,"vw":46.656754},{"c":46.74,"h":46.82,"l":46.63,"n":398,"o":46.63,"t":"2026-10-05T16:00:00Z","v":16927,"vw":46.730921},{"c":46.67,"h":46.735,"l":46.56,"n":306,"o":46.735,"t":"2026-10-05T16:15:00Z","v":10920,"vw":46.644273},{"c":46.65,"h":46.97,"l":46.58,"n":817,"o":46.67,"t":"2026-10-05T16:30:00Z","v":89742,"vw":46.754674},{"c":46.4875,"h":46.76,"l":46.47,"n":364,"o":46.7,"t":"2026-10-05T16:45:00Z","v":22462,"vw":46.515329},{"c":46.375,"h":46.48,"l":46.375,"n":257,"o":46.43,"t":"2026-10-05T17:00:00Z","v":6865,"vw":46.435725},{"c":46.61,"h":46.61,"l":46.225,"n":319,"o":46.375,"t":"2026-10-05T17:15:00Z","v":9237,"vw":46.365192},{"c":46.67,"h":46.74,"l":46.58,"n":342,"o":46.61,"t":"2026-10-05T17:30:00Z","v":13577,"vw":46.679953},{"c":46.675,"h":46.73,"l":46.6,"n":417,"o":46.685,"t":"2026-10-05T17:45:00Z","v":10246,"vw":46.670219},{"c":46.93,"h":46.96,"l":46.675,"n":588,"o":46.675,"t":"2026-10-05T18:00:00Z","v":19287,"vw":46.813927},{"c":46.89,"h":46.96,"l":46.82,"n":507,"o":46.93,"t":"2026-10-05T18:15:00Z","v":18665,"vw":46.890792},{"c":47.0075,"h":47.19,"l":46.87,"n":828,"o":46.89,"t":"2026-10-05T18:30:00Z","v":60430,"vw":46.99564},{"c":47.23,"h":47.23,"l":47.1,"n":342,"o":47.11,"t":"2026-10-05T18:45:00Z","v":10419,"vw":47.169467},{"c":47.57,"h":47.62,"l":47.12,"n":721,"o":47.2,"t":"2026-10-05T19:00:00Z","v":39955,"vw":47.379269},{"c":47.535,"h":47.64,"l":47.38,"n":955,"o":47.5648,"t":"2026-10-05T19:15:00Z","v":51247,"vw":47.510928},{"c":47.505,"h":47.62,"l":47.225,"n":1226,"o":47.535,"t":"2026-10-05T19:30:00Z","v":69282,"vw":47.46244},{"c":47.75,"h":47.785,"l":47.37,"n":4193,"o":47.505,"t":"2026-10-05T19:45:00Z","v":303014,"vw":47.596115},{"c":47.67,"h":47.75,"l":47.67,"n":42,"o":47.75,"t":"2026-10-05T20:00:00Z","v":357729,"vw":47.670069},{"c":47.394,"h":47.394,"l":47.394,"n":1,"o":47.394,"t":"2026-10-05T20:45:00Z","v":200,"vw":47.394},{"c":48,"h":48,"l":48,"n":5,"o":48,"t":"2026-10-06T08:00:00Z","v":776,"vw":48},{"c":48,"h":48,"l":48,"n":2,"o":48,"t":"2026-10-06T09:00:00Z","v":562,"vw":48},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-06T12:00:00Z","v":850,"vw":48},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-06T12:15:00Z","v":210,"vw":48},{"c":48.13,"h":48.13,"l":48.13,"n":3,"o":48.13,"t":"2026-10-06T12:45:00Z","v":124,"vw":48.13},{"c":47.85,"h":48.27,"l":47.85,"n":10,"o":48.27,"t":"2026-10-06T13:00:00Z","v":808,"vw":48.21},{"c":48,"h":48,"l":48,"n":20,"o":48,"t":"2026-10-06T13:15:00Z","v":1158,"vw":48},{"c":48.035,"h":48.84,"l":47.81,"n":940,"o":48,"t":"2026-10-06T13:30:00Z","v":103765,"vw":48.33553},{"c":46.495,"h":48.2399,"l":46.26,"n":1096,"o":48.05,"t":"2026-10-06T13:45:00Z","v":117536,"vw":47.27246},{"c":45.335,"h":46.57,"l":44.72,"n":1399,"o":46.4825,"t":"2026-10-06T14:00:00Z","v":100811,"vw":45.926766},{"c":45.175,"h":45.37,"l":44.35,"n":1139,"o":45.37,"t":"2026-10-06T14:15:00Z","v":78139,"vw":44.95017},{"c":44.68,"h":45.575,"l":44.51,"n":937,"o":45.185,"t":"2026-10-06T14:30:00Z","v":81256,"vw":45.150471},{"c":45.145,"h":45.355,"l":44.5065,"n":1202,"o":44.72,"t":"2026-10-06T14:45:00Z","v":81796,"vw":44.973172},{"c":45.33,"h":45.61,"l":44.7,"n":819,"o":45.135,"t":"2026-10-06T15:00:00Z","v":53055,"vw":45.151174},{"c":45.23,"h":45.49,"l":44.94,"n":826,"o":45.295,"t":"2026-10-06T15:15:00Z","v":63020,"vw":45.126498},{"c":45.305,"h":45.43,"l":45.115,"n":757,"o":45.28,"t":"2026-10-06T15:30:00Z","v":44353,"vw":45.272389},{"c":45.36,"h":45.51,"l":45.14,"n":653,"o":45.24,"t":"2026-10-06T15:45:00Z","v":29716,"vw":45.321215},{"c":45.185,"h":45.43,"l":45.045,"n":957,"o":45.3,"t":"2026-10-06T16:00:00Z","v":49801,"vw":45.223669},{"c":44.885,"h":45.34,"l":44.6221,"n":573,"o":45.12,"t":"2026-10-06T16:15:00Z","v":30926,"vw":45.088869},{"c":44.72,"h":45.02,"l":44.69,"n":522,"o":44.86,"t":"2026-10-06T16:30:00Z","v":21388,"vw":44.871975},{"c":44.83,"h":44.905,"l":44.72,"n":530,"o":44.74,"t":"2026-10-06T16:45:00Z","v":37124,"vw":44.785645},{"c":44.73,"h":44.8,"l":44.6,"n":707,"o":44.76,"t":"2026-10-06T17:00:00Z","v":23318,"vw":44.754827},{"c":44.355,"h":44.7136,"l":44.25,"n":429,"o":44.7136,"t":"2026-10-06T17:15:00Z","v":10930,"vw":44.433843},{"c":44.2683,"h":44.36,"l":44.15,"n":383,"o":44.35,"t":"2026-10-06T17:30:00Z","v":11578,"vw":44.264791},{"c":44.51,"h":44.72,"l":44.0872,"n":505,"o":44.105,"t":"2026-10-06T17:45:00Z","v":30933,"vw":44.457416},{"c":44.7752,"h":44.88,"l":44.47,"n":761,"o":44.475,"t":"2026-10-06T18:00:00Z","v":35233,"vw":44.68191},{"c":44.69,"h":44.9,"l":44.45,"n":631,"o":44.755,"t":"2026-10-06T18:15:00Z","v":23409,"vw":44.709077},{"c":44.51,"h":44.72,"l":44.44,"n":434,"o":44.63,"t":"2026-10-06T18:30:00Z","v":17108,"vw":44.565555},{"c":44.26,"h":44.625,"l":44.105,"n":763,"o":44.5,"t":"2026-10-06T18:45:00Z","v":32275,"vw":44.380809},{"c":44.475,"h":44.5,"l":44.12,"n":898,"o":44.29,"t":"2026-10-06T19:00:00Z","v":42475,"vw":44.342021},{"c":44.505,"h":44.6,"l":44.28,"n":1686,"o":44.45,"t":"2026-10-06T19:15:00Z","v":71623,"vw":44.441033},{"c":44.58,"h":44.61,"l":44.34,"n":1597,"o":44.47,"t":"2026-10-06T19:30:00Z","v":51791,"vw":44.470593},{"c":44.68,"h":44.75,"l":44.3,"n":4296,"o":44.57,"t":"2026-10-06T19:45:00Z","v":228039,"vw":44.579394},{"c":44.65,"h":44.65,"l":44.65,"n":36,"o":44.65,"t":"2026-10-06T20:00:00Z","v":222919,"vw":44.65},{"c":44.91,"h":44.91,"l":44.91,"n":19,"o":44.91,"t":"2026-10-06T23:00:00Z","v":1151,"vw":44.91},{"c":44.65,"h":45.5,"l":44.5,"n":91,"o":45.5,"t":"2026-10-07T10:15:00Z","v":7345,"vw":45.396157},{"c":44.64,"h":44.65,"l":44.49,"n":44,"o":44.55,"t":"2026-10-07T10:30:00Z","v":2293,"vw":44.554286},{"c":44.65,"h":44.65,"l":44.65,"n":18,"o":44.65,"t":"2026-10-07T10:45:00Z","v":381,"vw":44.65},{"c":44.59,"h":44.65,"l":44.5,"n":14,"o":44.5,"t":"2026-10-07T11:00:00Z","v":4294,"vw":44.569943},{"c":44.5,"h":44.6,"l":44.5,"n":22,"o":44.6,"t":"2026-10-07T12:00:00Z","v":2108,"vw":44.547596},{"c":44.38,"h":44.38,"l":44.38,"n":7,"o":44.38,"t":"2026-10-07T12:15:00Z","v":1000,"vw":44.38},{"c":44.3119,"h":44.3119,"l":44.3119,"n":4,"o":44.3119,"t":"2026-10-07T13:00:00Z","v":136,"vw":44.3119},{"c":44,"h":44.2,"l":44,"n":23,"o":44.2,"t":"2026-10-07T13:15:00Z","v":637,"vw":44.101905},{"c":42.84,"h":44.21,"l":42.465,"n":1129,"o":44.04,"t":"2026-10-07T13:30:00Z","v":75455,"vw":43.517514},{"c":43.325,"h":43.44,"l":42.75,"n":824,"o":42.95,"t":"2026-10-07T13:45:00Z","v":40647,"vw":43.102835},{"c":42.4,"h":43.2,"l":42.34,"n":1216,"o":43.2,"t":"2026-10-07T14:00:00Z","v":65108,"vw":42.819988},{"c":43.16,"h":43.57,"l":42.35,"n":1732,"o":42.4,"t":"2026-10-07T14:15:00Z","v":101366,"vw":42.962924},{"c":43.445,"h":43.75,"l":42.81,"n":800,"o":43.16,"t":"2026-10-07T14:30:00Z","v":42607,"vw":43.130558},{"c":43.54,"h":43.59,"l":43.27,"n":779,"o":43.445,"t":"2026-10-07T14:45:00Z","v":31682,"vw":43.447049},{"c":43.57,"h":43.58,"l":43.3,"n":774,"o":43.41,"t":"2026-10-07T15:00:00Z","v":37500,"vw":43.424909},{"c":43.695,"h":43.785,"l":43.53,"n":527,"o":43.61,"t":"2026-10-07T15:15:00Z","v":21177,"vw":43.672893},{"c":43.72,"h":43.97,"l":43.52,"n":691,"o":43.74,"t":"2026-10-07T15:30:00Z","v":30505,"vw":43.76311},{"c":43.36,"h":43.705,"l":43.18,"n":517,"o":43.705,"t":"2026-10-07T15:45:00Z","v":23634,"vw":43.463431},{"c":43.285,"h":43.435,"l":43.26,"n":487,"o":43.35,"t":"2026-10-07T16:00:00Z","v":17306,"vw":43.330554},{"c":43.38,"h":43.46,"l":43.24,"n":354,"o":43.3,"t":"2026-10-07T16:15:00Z","v":10660,"vw":43.311347},{"c":43.195,"h":43.355,"l":43.16,"n":292,"o":43.35,"t":"2026-10-07T16:30:00Z","v":10525,"vw":43.25273},{"c":43.1,"h":43.33,"l":43.06,"n":404,"o":43.16,"t":"2026-10-07T16:45:00Z","v":13487,"vw":43.177401},{"c":43.1,"h":43.23,"l":43,"n":526,"o":43.095,"t":"2026-10-07T17:00:00Z","v":17997,"vw":43.089819},{"c":43.125,"h":43.23,"l":43.05,"n":667,"o":43.09,"t":"2026-10-07T17:15:00Z","v":27933,"vw":43.122455},{"c":43.17,"h":43.3599,"l":43.09,"n":351,"o":43.125,"t":"2026-10-07T17:30:00Z","v":17957,"vw":43.194437},{"c":43.16,"h":43.25,"l":43.14,"n":125,"o":43.1593,"t":"2026-10-07T17:45:00Z","v":3330,"vw":43.169034},{"c":43.32,"h":43.32,"l":43.03,"n":571,"o":43.13,"t":"2026-10-07T18:00:00Z","v":21191,"vw":43.141956},{"c":43.46,"h":43.46,"l":43.265,"n":362,"o":43.265,"t":"2026-10-07T18:15:00Z","v":12819,"vw":43.335536},{"c":43.37,"h":43.49,"l":43.28,"n":468,"o":43.455,"t":"2026-10-07T18:30:00Z","v":14874,"vw":43.403258},{"c":43.5,"h":43.5,"l":43.32,"n":451,"o":43.365,"t":"2026-10-07T18:45:00Z","v":12641,"vw":43.427829},{"c":43.39,"h":43.51,"l":43.35,"n":697,"o":43.49,"t":"2026-10-07T19:00:00Z","v":20911,"vw":43.428388},{"c":43.35,"h":43.45,"l":43.32,"n":588,"o":43.39,"t":"2026-10-07T19:15:00Z","v":19792,"vw":43.379763},{"c":43.21,"h":43.4,"l":43.175,"n":973,"o":43.37,"t":"2026-10-07T19:30:00Z","v":39533,"vw":43.277907},{"c":43.19,"h":43.3,"l":43.05,"n":2386,"o":43.21,"t":"2026-10-07T19:45:00Z","v":173193,"vw":43.191541},{"c":43.16,"h":43.36,"l":43.1,"n":49,"o":43.16,"t":"2026-10-07T20:00:00Z","v":274538,"vw":43.160056},{"c":43.5116,"h":43.5116,"l":43.5116,"n":1,"o":43.5116,"t":"2026-10-08T08:00:00Z","v":450,"vw":43.5116},{"c":42.91,"h":43.55,"l":42.91,"n":118,"o":43.44,"t":"2026-10-08T08:15:00Z","v":8043,"vw":43.501021},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-10-08T08:30:00Z","v":101,"vw":43},{"c":42.8,"h":42.9,"l":42.8,"n":8,"o":42.9,"t":"2026-10-08T08:45:00Z","v":305,"vw":42.866667},{"c":42.89,"h":42.89,"l":42.84,"n":36,"o":42.84,"t":"2026-10-08T09:00:00Z","v":6041,"vw":42.885061},{"c":42.95,"h":42.95,"l":42.94,"n":5,"o":42.94,"t":"2026-10-08T11:00:00Z","v":334,"vw":42.945},{"c":42.45,"h":42.45,"l":42.45,"n":15,"o":42.45,"t":"2026-10-08T13:15:00Z","v":856,"vw":42.45},{"c":41.49,"h":42.5,"l":41.215,"n":702,"o":42.5,"t":"2026-10-08T13:30:00Z","v":32797,"vw":42.019352},{"c":42.21,"h":42.37,"l":41.33,"n":491,"o":41.45,"t":"2026-10-08T13:45:00Z","v":22153,"vw":41.863047},{"c":42.41,"h":42.53,"l":41.83,"n":687,"o":42.15,"t":"2026-10-08T14:00:00Z","v":24557,"vw":42.159766},{"c":42.41,"h":42.53,"l":42.3059,"n":542,"o":42.335,"t":"2026-10-08T14:15:00Z","v":26047,"vw":42.387931},{"c":43.269,"h":43.6,"l":42.41,"n":758,"o":42.42,"t":"2026-10-08T14:30:00Z","v":42227,"vw":42.979636},{"c":43.03,"h":43.4,"l":42.975,"n":613,"o":43.295,"t":"2026-10-08T14:45:00Z","v":29396,"vw":43.182631},{"c":42.63,"h":43.13,"l":42.63,"n":611,"o":43.05,"t":"2026-10-08T15:00:00Z","v":33090,"vw":42.770345},{"c":43.025,"h":43.095,"l":42.62,"n":516,"o":42.62,"t":"2026-10-08T15:15:00Z","v":20999,"vw":42.86358},{"c":43.08,"h":43.115,"l":42.945,"n":405,"o":43.025,"t":"2026-10-08T15:30:00Z","v":14851,"vw":43.037758},{"c":43.09,"h":43.28,"l":43.04,"n":691,"o":43.08,"t":"2026-10-08T15:45:00Z","v":23646,"vw":43.136728},{"c":42.74,"h":43.15,"l":42.74,"n":502,"o":43.08,"t":"2026-10-08T16:00:00Z","v":22473,"vw":42.975267},{"c":42.99,"h":43.25,"l":42.75,"n":410,"o":42.75,"t":"2026-10-08T16:15:00Z","v":17915,"vw":43.035201},{"c":43.27,"h":43.31,"l":42.99,"n":414,"o":42.99,"t":"2026-10-08T16:30:00Z","v":18356,"vw":43.167122},{"c":43.41,"h":43.43,"l":43.2,"n":297,"o":43.28,"t":"2026-10-08T16:45:00Z","v":13428,"vw":43.308602},{"c":43.29,"h":43.43,"l":43.175,"n":603,"o":43.415,"t":"2026-10-08T17:00:00Z","v":31124,"vw":43.299928},{"c":43.035,"h":43.33,"l":43.035,"n":487,"o":43.235,"t":"2026-10-08T17:15:00Z","v":22165,"vw":43.167806},{"c":43.3,"h":43.5,"l":43.07,"n":624,"o":43.07,"t":"2026-10-08T17:30:00Z","v":28999,"vw":43.307241},{"c":43.42,"h":43.465,"l":43.31,"n":505,"o":43.315,"t":"2026-10-08T17:45:00Z","v":22753,"vw":43.382442},{"c":43.42,"h":43.525,"l":43.29,"n":589,"o":43.45,"t":"2026-10-08T18:00:00Z","v":23867,"vw":43.395632},{"c":43.16,"h":43.59,"l":43.16,"n":384,"o":43.46,"t":"2026-10-08T18:15:00Z","v":15765,"vw":43.337945},{"c":43.165,"h":43.32,"l":43.16,"n":400,"o":43.165,"t":"2026-10-08T18:30:00Z","v":18113,"vw":43.23389},{"c":43.16,"h":43.32,"l":43.1,"n":473,"o":43.165,"t":"2026-10-08T18:45:00Z","v":21886,"vw":43.191196},{"c":43.3,"h":43.32,"l":43.165,"n":445,"o":43.165,"t":"2026-10-08T19:00:00Z","v":20594,"vw":43.259285},{"c":43.155,"h":43.375,"l":43.095,"n":692,"o":43.305,"t":"2026-10-08T19:15:00Z","v":26084,"vw":43.23764},{"c":43.62,"h":43.67,"l":43.105,"n":945,"o":43.18,"t":"2026-10-08T19:30:00Z","v":39429,"vw":43.368762},{"c":43.58,"h":43.67,"l":43.41,"n":2478,"o":43.62,"t":"2026-10-08T19:45:00Z","v":131489,"vw":43.571458},{"c":43.6,"h":43.6,"l":43.6,"n":33,"o":43.6,"t":"2026-10-08T20:00:00Z","v":434244,"vw":43.6},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-08T22:30:00Z","v":150,"vw":43},{"c":43.87,"h":44.81,"l":43.85,"n":73,"o":44.8,"t":"2026-10-09T08:15:00Z","v":7479,"vw":44.693913},{"c":43.89,"h":43.94,"l":43.89,"n":82,"o":43.89,"t":"2026-10-09T08:30:00Z","v":5973,"vw":43.912096},{"c":44.42,"h":44.92,"l":43.5,"n":393,"o":43.705,"t":"2026-10-09T13:30:00Z","v":21532,"vw":44.260649},{"c":45.1,"h":45.19,"l":44.42,"n":414,"o":44.42,"t":"2026-10-09T13:45:00Z","v":21150,"vw":44.673199},{"c":45.87,"h":45.91,"l":45.06,"n":648,"o":45.09,"t":"2026-10-09T14:00:00Z","v":37865,"vw":45.41083},{"c":45.93,"h":46.17,"l":45.84,"n":692,"o":45.9,"t":"2026-10-09T14:15:00Z","v":28433,"vw":45.968441},{"c":45.3,"h":46.03,"l":45.3,"n":647,"o":45.96,"t":"2026-10-09T14:30:00Z","v":24032,"vw":45.587691},{"c":45.285,"h":45.46,"l":45.05,"n":552,"o":45.33,"t":"2026-10-09T14:45:00Z","v":18411,"vw":45.267358},{"c":45.26,"h":45.39,"l":45.165,"n":518,"o":45.225,"t":"2026-10-09T15:00:00Z","v":18816,"vw":45.250953},{"c":45.42,"h":45.52,"l":45.2662,"n":473,"o":45.29,"t":"2026-10-09T15:15:00Z","v":15082,"vw":45.368786},{"c":45.4442,"h":45.55,"l":45.3,"n":463,"o":45.51,"t":"2026-10-09T15:30:00Z","v":17731,"vw":45.41508},{"c":45.45,"h":45.595,"l":45.39,"n":404,"o":45.39,"t":"2026-10-09T15:45:00Z","v":14119,"vw":45.48223},{"c":45.335,"h":45.57,"l":45.295,"n":401,"o":45.445,"t":"2026-10-09T16:00:00Z","v":15974,"vw":45.407684},{"c":45.33,"h":45.33,"l":45.255,"n":294,"o":45.33,"t":"2026-10-09T16:15:00Z","v":9662,"vw":45.296981},{"c":45.24,"h":45.43,"l":45.22,"n":316,"o":45.375,"t":"2026-10-09T16:30:00Z","v":10244,"vw":45.334677},{"c":45.41,"h":45.43,"l":45.2,"n":297,"o":45.24,"t":"2026-10-09T16:45:00Z","v":8959,"vw":45.308491},{"c":45.38,"h":45.495,"l":45.35,"n":438,"o":45.4,"t":"2026-10-09T17:00:00Z","v":14055,"vw":45.423038},{"c":45.29,"h":45.58,"l":45.225,"n":448,"o":45.43,"t":"2026-10-09T17:15:00Z","v":26045,"vw":45.360126},{"c":45.42,"h":45.46,"l":45.31,"n":307,"o":45.32,"t":"2026-10-09T17:30:00Z","v":9334,"vw":45.400233},{"c":45.43,"h":45.495,"l":45.36,"n":224,"o":45.36,"t":"2026-10-09T17:45:00Z","v":6767,"vw":45.432855},{"c":45.374,"h":45.45,"l":45.28,"n":381,"o":45.42,"t":"2026-10-09T18:00:00Z","v":11532,"vw":45.368131},{"c":45.37,"h":45.48,"l":45.34,"n":262,"o":45.48,"t":"2026-10-09T18:15:00Z","v":15606,"vw":45.395826},{"c":45.51,"h":45.51,"l":45.324,"n":476,"o":45.324,"t":"2026-10-09T18:30:00Z","v":14871,"vw":45.381649},{"c":45.44,"h":45.59,"l":45.395,"n":500,"o":45.5,"t":"2026-10-09T18:45:00Z","v":17889,"vw":45.481517},{"c":45.4019,"h":45.52,"l":45.38,"n":581,"o":45.435,"t":"2026-10-09T19:00:00Z","v":26950,"vw":45.453643},{"c":45.47,"h":45.52,"l":45.42,"n":565,"o":45.42,"t":"2026-10-09T19:15:00Z","v":21124,"vw":45.47857},{"c":45.41,"h":45.56,"l":45.37,"n":1389,"o":45.45,"t":"2026-10-09T19:30:00Z","v":61813,"vw":45.449498},{"c":45.2,"h":45.65,"l":45.1,"n":3214,"o":45.47,"t":"2026-10-09T19:45:00Z","v":227229,"vw":45.333621},{"c":45.23,"h":45.23,"l":45.23,"n":42,"o":45.23,"t":"2026-10-09T20:00:00Z","v":208114,"vw":45.23},{"c":45.16,"h":45.16,"l":45.16,"n":1,"o":45.16,"t":"2026-10-12T08:00:00Z","v":100,"vw":45.16},{"c":45.35,"h":45.35,"l":45.15,"n":39,"o":45.15,"t":"2026-10-12T11:00:00Z","v":2075,"vw":45.160811},{"c":45.2,"h":45.2,"l":45.2,"n":4,"o":45.2,"t":"2026-10-12T11:15:00Z","v":136,"vw":45.2},{"c":45.35,"h":45.4,"l":45.35,"n":24,"o":45.4,"t":"2026-10-12T12:00:00Z","v":2324,"vw":45.393304},{"c":45.48,"h":45.48,"l":45.48,"n":1,"o":45.48,"t":"2026-10-12T13:15:00Z","v":108,"vw":45.48},{"c":44.91,"h":45.18,"l":44.65,"n":160,"o":45.18,"t":"2026-10-12T13:30:00Z","v":13742,"vw":45.128173},{"c":44.56,"h":45.22,"l":44.56,"n":333,"o":44.92,"t":"2026-10-12T13:45:00Z","v":34001,"vw":44.890268},{"c":44.85,"h":44.97,"l":44.55,"n":324,"o":44.7,"t":"2026-10-12T14:00:00Z","v":11930,"vw":44.780855},{"c":44.865,"h":45.125,"l":44.76,"n":478,"o":44.96,"t":"2026-10-12T14:15:00Z","v":45046,"vw":44.905409},{"c":44.865,"h":44.95,"l":44.6201,"n":547,"o":44.835,"t":"2026-10-12T14:30:00Z","v":19043,"vw":44.814008},{"c":44.775,"h":44.875,"l":44.65,"n":334,"o":44.865,"t":"2026-10-12T14:45:00Z","v":12526,"vw":44.766886},{"c":44.51,"h":44.78,"l":44.48,"n":241,"o":44.71,"t":"2026-10-12T15:00:00Z","v":11216,"vw":44.650649},{"c":44.26,"h":44.49,"l":44.17,"n":373,"o":44.49,"t":"2026-10-12T15:15:00Z","v":15886,"vw":44.35434},{"c":44.2,"h":44.26,"l":43.99,"n":446,"o":44.18,"t":"2026-10-12T15:30:00Z","v":16174,"vw":44.119897},{"c":44.01,"h":44.28,"l":44.01,"n":411,"o":44.195,"t":"2026-10-12T15:45:00Z","v":23153,"vw":44.144417},{"c":44.05,"h":44.06,"l":43.89,"n":417,"o":44.01,"t":"2026-10-12T16:00:00Z","v":16930,"vw":43.998989},{"c":44.055,"h":44.15,"l":43.95,"n":383,"o":44,"t":"2026-10-12T16:15:00Z","v":14217,"vw":44.038856},{"c":43.7,"h":44.04,"l":43.64,"n":289,"o":44.04,"t":"2026-10-12T16:30:00Z","v":9783,"vw":43.811065},{"c":43.58,"h":43.64,"l":43.29,"n":473,"o":43.64,"t":"2026-10-12T16:45:00Z","v":21601,"vw":43.48338},{"c":43.43,"h":43.55,"l":43.29,"n":496,"o":43.52,"t":"2026-10-12T17:00:00Z","v":16269,"vw":43.407986},{"c":43.66,"h":43.66,"l":43.33,"n":300,"o":43.42,"t":"2026-10-12T17:15:00Z","v":9702,"vw":43.515265},{"c":43.57,"h":43.6,"l":43.39,"n":395,"o":43.6,"t":"2026-10-12T17:30:00Z","v":13090,"vw":43.502348},{"c":43.57,"h":43.68,"l":43.47,"n":400,"o":43.6,"t":"2026-10-12T17:45:00Z","v":19954,"vw":43.614597},{"c":43.805,"h":43.805,"l":43.56,"n":436,"o":43.6,"t":"2026-10-12T18:00:00Z","v":25469,"vw":43.633678},{"c":43.6207,"h":43.75,"l":43.59,"n":337,"o":43.75,"t":"2026-10-12T18:15:00Z","v":18493,"vw":43.665369},{"c":43.81,"h":43.867,"l":43.66,"n":422,"o":43.7,"t":"2026-10-12T18:30:00Z","v":18364,"vw":43.726467},{"c":43.9,"h":43.9,"l":43.74,"n":530,"o":43.845,"t":"2026-10-12T18:45:00Z","v":30906,"vw":43.807615},{"c":43.93,"h":43.955,"l":43.83,"n":447,"o":43.89,"t":"2026-10-12T19:00:00Z","v":19317,"vw":43.90265},{"c":43.95,"h":43.975,"l":43.84,"n":630,"o":43.89,"t":"2026-10-12T19:15:00Z","v":25764,"vw":43.909131},{"c":43.975,"h":44.02,"l":43.83,"n":786,"o":43.96,"t":"2026-10-12T19:30:00Z","v":41403,"vw":43.937392},{"c":44.05,"h":44.16,"l":43.72,"n":3039,"o":43.93,"t":"2026-10-12T19:45:00Z","v":191215,"vw":44.009273},{"c":44.02,"h":44.08,"l":44.02,"n":32,"o":44.02,"t":"2026-10-12T20:00:00Z","v":207026,"vw":44.020031},{"c":44.02,"h":44.02,"l":44.02,"n":1,"o":44.02,"t":"2026-10-12T20:15:00Z","v":3020,"vw":44.02},{"c":43.8,"h":43.8,"l":43.8,"n":1,"o":43.8,"t":"2026-10-12T23:45:00Z","v":106,"vw":43.8},{"c":44.1,"h":44.3,"l":44.1,"n":66,"o":44.3,"t":"2026-10-13T11:15:00Z","v":9540,"vw":44.205875},{"c":44.25,"h":44.37,"l":44.25,"n":20,"o":44.37,"t":"2026-10-13T11:30:00Z","v":426,"vw":44.34},{"c":44.09,"h":44.09,"l":44.09,"n":7,"o":44.09,"t":"2026-10-13T11:45:00Z","v":297,"vw":44.09},{"c":44.12,"h":44.12,"l":44.12,"n":9,"o":44.12,"t":"2026-10-13T12:15:00Z","v":551,"vw":44.12},{"c":44.16,"h":44.29,"l":43.33,"n":231,"o":43.87,"t":"2026-10-13T13:30:00Z","v":17975,"vw":43.812516},{"c":43.48,"h":43.94,"l":43.275,"n":163,"o":43.94,"t":"2026-10-13T13:45:00Z","v":5328,"vw":43.506151},{"c":43.765,"h":43.81,"l":43.375,"n":273,"o":43.53,"t":"2026-10-13T14:00:00Z","v":15064,"vw":43.552527},{"c":43.21,"h":43.765,"l":43.21,"n":137,"o":43.765,"t":"2026-10-13T14:15:00Z","v":8469,"vw":43.608592},{"c":43.3,"h":43.335,"l":43.13,"n":213,"o":43.2,"t":"2026-10-13T14:30:00Z","v":13505,"vw":43.275245},{"c":43.48,"h":43.56,"l":43.3,"n":370,"o":43.3,"t":"2026-10-13T14:45:00Z","v":40609,"vw":43.404125},{"c":43.605,"h":43.615,"l":43.31,"n":394,"o":43.46,"t":"2026-10-13T15:00:00Z","v":20819,"vw":43.401958},{"c":43.29,"h":43.62,"l":43.29,"n":411,"o":43.57,"t":"2026-10-13T15:15:00Z","v":12979,"vw":43.541835},{"c":43.51,"h":43.51,"l":43.21,"n":214,"o":43.285,"t":"2026-10-13T15:30:00Z","v":8804,"vw":43.338684},{"c":43.315,"h":43.6399,"l":43.19,"n":282,"o":43.55,"t":"2026-10-13T15:45:00Z","v":11744,"vw":43.359932},{"c":43.575,"h":43.575,"l":43.32,"n":184,"o":43.4,"t":"2026-10-13T16:00:00Z","v":4917,"vw":43.452793},{"c":43.57,"h":43.65,"l":43.51,"n":165,"o":43.53,"t":"2026-10-13T16:15:00Z","v":6299,"vw":43.565214},{"c":43.64,"h":43.65,"l":43.53,"n":213,"o":43.56,"t":"2026-10-13T16:30:00Z","v":6704,"vw":43.592847},{"c":43.64,"h":43.78,"l":43.64,"n":222,"o":43.645,"t":"2026-10-13T16:45:00Z","v":5770,"vw":43.702427},{"c":43.6901,"h":43.845,"l":43.64,"n":171,"o":43.68,"t":"2026-10-13T17:00:00Z","v":5566,"vw":43.753029},{"c":43.64,"h":43.735,"l":43.57,"n":229,"o":43.665,"t":"2026-10-13T17:15:00Z","v":7763,"vw":43.642478},{"c":43.64,"h":43.68,"l":43.55,"n":221,"o":43.68,"t":"2026-10-13T17:30:00Z","v":11320,"vw":43.656002},{"c":43.585,"h":43.6225,"l":43.53,"n":240,"o":43.6175,"t":"2026-10-13T17:45:00Z","v":16592,"vw":43.590351},{"c":43.495,"h":43.66,"l":43.49,"n":516,"o":43.58,"t":"2026-10-13T18:00:00Z","v":42480,"vw":43.612594},{"c":43.6,"h":43.67,"l":43.5,"n":300,"o":43.54,"t":"2026-10-13T18:15:00Z","v":10251,"vw":43.569928},{"c":43.655,"h":43.66,"l":43.49,"n":233,"o":43.57,"t":"2026-10-13T18:30:00Z","v":7466,"vw":43.576696},{"c":43.49,"h":43.61,"l":43.45,"n":267,"o":43.61,"t":"2026-10-13T18:45:00Z","v":9909,"vw":43.512409},{"c":43.28,"h":43.51,"l":43.255,"n":341,"o":43.49,"t":"2026-10-13T19:00:00Z","v":12454,"vw":43.368606},{"c":43.25,"h":43.35,"l":43.17,"n":419,"o":43.26,"t":"2026-10-13T19:15:00Z","v":22260,"vw":43.236641},{"c":43.39,"h":43.535,"l":43.19,"n":723,"o":43.26,"t":"2026-10-13T19:30:00Z","v":31860,"vw":43.342531},{"c":43.15,"h":43.505,"l":43.035,"n":2197,"o":43.365,"t":"2026-10-13T19:45:00Z","v":137553,"vw":43.147924},{"c":43.2684,"h":43.2684,"l":43.11,"n":31,"o":43.11,"t":"2026-10-13T20:00:00Z","v":233937,"vw":43.110495},{"c":43.2,"h":44.4,"l":43.15,"n":80,"o":44.4,"t":"2026-10-14T08:00:00Z","v":7121,"vw":44.178716},{"c":43.3,"h":43.34,"l":43.2,"n":135,"o":43.2,"t":"2026-10-14T08:15:00Z","v":3615,"vw":43.255021},{"c":43.35,"h":43.35,"l":43.3,"n":21,"o":43.3,"t":"2026-10-14T08:30:00Z","v":803,"vw":43.325},{"c":43.36,"h":43.4,"l":43.35,"n":106,"o":43.4,"t":"2026-10-14T09:00:00Z","v":1452,"vw":43.36918},{"c":43.45,"h":43.45,"l":43.35,"n":24,"o":43.39,"t":"2026-10-14T09:15:00Z","v":677,"vw":43.408223},{"c":43.44,"h":43.44,"l":43.3,"n":29,"o":43.3,"t":"2026-10-14T11:00:00Z","v":3005,"vw":43.373358},{"c":43.39,"h":43.39,"l":43.39,"n":1,"o":43.39,"t":"2026-10-14T11:45:00Z","v":207,"vw":43.39},{"c":43,"h":43,"l":43,"n":14,"o":43,"t":"2026-10-14T12:30:00Z","v":128,"vw":43},{"c":43.65,"h":43.85,"l":42.2,"n":330,"o":42.37,"t":"2026-10-14T13:30:00Z","v":25319,"vw":43.105699},{"c":43.535,"h":43.92,"l":43.5216,"n":134,"o":43.718,"t":"2026-10-14T13:45:00Z","v":13964,"vw":43.709274},{"c":43.78,"h":43.99,"l":43.64,"n":293,"o":43.6975,"t":"2026-10-14T14:00:00Z","v":33954,"vw":43.811705},{"c":43.63,"h":43.792,"l":43.56,"n":393,"o":43.63,"t":"2026-10-14T14:15:00Z","v":13910,"vw":43.640315},{"c":43.4,"h":43.6,"l":43.22,"n":369,"o":43.6,"t":"2026-10-14T14:30:00Z","v":12124,"vw":43.436674},{"c":43.47,"h":43.66,"l":43.31,"n":289,"o":43.46,"t":"2026-10-14T14:45:00Z","v":14418,"vw":43.448981},{"c":43.3,"h":43.475,"l":43.255,"n":310,"o":43.475,"t":"2026-10-14T15:00:00Z","v":10548,"vw":43.351755},{"c":43.615,"h":43.68,"l":43.335,"n":184,"o":43.335,"t":"2026-10-14T15:15:00Z","v":5539,"vw":43.464478},{"c":43.26,"h":43.53,"l":43.21,"n":211,"o":43.53,"t":"2026-10-14T15:30:00Z","v":8290,"vw":43.326421},{"c":42.98,"h":43.395,"l":42.98,"n":301,"o":43.25,"t":"2026-10-14T15:45:00Z","v":13010,"vw":43.312545},{"c":42.95,"h":43.08,"l":42.95,"n":222,"o":43.01,"t":"2026-10-14T16:00:00Z","v":8313,"vw":43.009417},{"c":43.315,"h":43.315,"l":42.9275,"n":262,"o":43.025,"t":"2026-10-14T16:15:00Z","v":12485,"vw":43.095659},{"c":43.605,"h":43.605,"l":43.21,"n":324,"o":43.3,"t":"2026-10-14T16:30:00Z","v":13657,"vw":43.430822},{"c":43.48,"h":43.695,"l":43.33,"n":227,"o":43.645,"t":"2026-10-14T16:45:00Z","v":11497,"vw":43.533132},{"c":43.3,"h":43.51,"l":43.19,"n":194,"o":43.51,"t":"2026-10-14T17:00:00Z","v":8212,"vw":43.393664},{"c":43.24,"h":43.28,"l":43.17,"n":260,"o":43.17,"t":"2026-10-14T17:15:00Z","v":10236,"vw":43.232159},{"c":43.0657,"h":43.41,"l":43.0657,"n":416,"o":43.29,"t":"2026-10-14T17:30:00Z","v":14787,"vw":43.253138},{"c":43.29,"h":43.32,"l":43.1,"n":198,"o":43.115,"t":"2026-10-14T17:45:00Z","v":12574,"vw":43.192365},{"c":43.43,"h":43.52,"l":43.2516,"n":347,"o":43.31,"t":"2026-10-14T18:00:00Z","v":12541,"vw":43.361101},{"c":43.27,"h":43.43,"l":43.17,"n":224,"o":43.43,"t":"2026-10-14T18:15:00Z","v":37451,"vw":43.359221},{"c":43.215,"h":43.275,"l":43.17,"n":309,"o":43.19,"t":"2026-10-14T18:30:00Z","v":16811,"vw":43.234878},{"c":43.17,"h":43.31,"l":43.15,"n":435,"o":43.18,"t":"2026-10-14T18:45:00Z","v":25541,"vw":43.261006},{"c":43.3,"h":43.32,"l":43.12,"n":388,"o":43.16,"t":"2026-10-14T19:00:00Z","v":19410,"vw":43.226086},{"c":43.395,"h":43.505,"l":43.25,"n":671,"o":43.3,"t":"2026-10-14T19:15:00Z","v":51757,"vw":43.342418},{"c":43.29,"h":43.41,"l":43.29,"n":605,"o":43.4,"t":"2026-10-14T19:30:00Z","v":29051,"vw":43.344144},{"c":43.5,"h":43.61,"l":43.14,"n":2895,"o":43.27,"t":"2026-10-14T19:45:00Z","v":207819,"vw":43.389119},{"c":43.51,"h":43.51,"l":43.51,"n":50,"o":43.51,"t":"2026-10-14T20:00:00Z","v":236995,"vw":43.51},{"c":43.51,"h":43.51,"l":43.51,"n":1,"o":43.51,"t":"2026-10-14T20:45:00Z","v":1400,"vw":43.51},{"c":43.39,"h":43.75,"l":43.39,"n":27,"o":43.75,"t":"2026-10-15T11:15:00Z","v":2018,"vw":43.600896},{"c":43.7,"h":43.7,"l":43.7,"n":10,"o":43.7,"t":"2026-10-15T12:00:00Z","v":453,"vw":43.7},{"c":43.6,"h":43.6,"l":43.6,"n":11,"o":43.6,"t":"2026-10-15T13:00:00Z","v":1104,"vw":43.6},{"c":43.5,"h":43.55,"l":43.35,"n":39,"o":43.41,"t":"2026-10-15T13:15:00Z","v":3250,"vw":43.429815},{"c":43.565,"h":43.57,"l":42.7,"n":585,"o":43.36,"t":"2026-10-15T13:30:00Z","v":30328,"vw":43.144204},{"c":44.12,"h":44.12,"l":43.34,"n":473,"o":43.565,"t":"2026-10-15T13:45:00Z","v":54559,"vw":43.65182},{"c":44.67,"h":45.07,"l":44.11,"n":829,"o":44.29,"t":"2026-10-15T14:00:00Z","v":97690,"vw":44.673949},{"c":44.365,"h":44.91,"l":44.36,"n":564,"o":44.6,"t":"2026-10-15T14:15:00Z","v":21722,"vw":44.721833},{"c":44.835,"h":44.87,"l":44.19,"n":585,"o":44.345,"t":"2026-10-15T14:30:00Z","v":26287,"vw":44.509195},{"c":45.27,"h":45.4,"l":44.84,"n":719,"o":44.95,"t":"2026-10-15T14:45:00Z","v":57568,"vw":45.109055},{"c":45,"h":45.4,"l":44.98,"n":438,"o":45.395,"t":"2026-10-15T15:00:00Z","v":16328,"vw":45.182341},{"c":45.01,"h":45.14,"l":44.81,"n":433,"o":45,"t":"2026-10-15T15:15:00Z","v":14913,"vw":44.994753},{"c":45.23,"h":45.34,"l":44.905,"n":504,"o":44.905,"t":"2026-10-15T15:30:00Z","v":31818,"vw":45.151459},{"c":45.28,"h":45.425,"l":45.12,"n":580,"o":45.298267,"t":"2026-10-15T15:45:00Z","v":25501,"vw":45.314422},{"c":45.33,"h":45.5799,"l":45.19,"n":445,"o":45.28,"t":"2026-10-15T16:00:00Z","v":22022,"vw":45.334116},{"c":45.11,"h":45.285,"l":45.11,"n":256,"o":45.255,"t":"2026-10-15T16:15:00Z","v":7650,"vw":45.194015},{"c":45.39,"h":45.425,"l":45.07,"n":686,"o":45.11,"t":"2026-10-15T16:30:00Z","v":48198,"vw":45.195804},{"c":45.35,"h":45.43,"l":45.31,"n":398,"o":45.41,"t":"2026-10-15T16:45:00Z","v":11832,"vw":45.36769},{"c":45.28,"h":45.43,"l":45.26,"n":429,"o":45.43,"t":"2026-10-15T17:00:00Z","v":29574,"vw":45.321505},{"c":45.36,"h":45.36,"l":45.12,"n":511,"o":45.32,"t":"2026-10-15T17:15:00Z","v":43035,"vw":45.27922},{"c":45.24,"h":45.45,"l":45.18,"n":416,"o":45.37,"t":"2026-10-15T17:30:00Z","v":13889,"vw":45.327267},{"c":45.36,"h":45.365,"l":45.14,"n":332,"o":45.19,"t":"2026-10-15T17:45:00Z","v":11634,"vw":45.262729},{"c":45.25,"h":45.345,"l":45.0701,"n":481,"o":45.33,"t":"2026-10-15T18:00:00Z","v":15779,"vw":45.180546},{"c":45.01,"h":45.39,"l":45.01,"n":767,"o":45.26,"t":"2026-10-15T18:15:00Z","v":56077,"vw":45.279897},{"c":44.71,"h":45.09,"l":44.71,"n":737,"o":45.06,"t":"2026-10-15T18:30:00Z","v":33582,"vw":44.927881},{"c":44.78,"h":44.865,"l":44.67,"n":634,"o":44.715,"t":"2026-10-15T18:45:00Z","v":32389,"vw":44.780985},{"c":44.96,"h":45.07,"l":44.81,"n":386,"o":44.86,"t":"2026-10-15T19:00:00Z","v":15303,"vw":44.933409},{"c":44.93,"h":45.05,"l":44.85,"n":648,"o":44.96,"t":"2026-10-15T19:15:00Z","v":22687,"vw":44.970538},{"c":44.78,"h":45.02,"l":44.78,"n":893,"o":44.93,"t":"2026-10-15T19:30:00Z","v":33877,"vw":44.90411},{"c":44.371,"h":44.77,"l":44.35,"n":3089,"o":44.75,"t":"2026-10-15T19:45:00Z","v":171795,"vw":44.515825},{"c":44.39,"h":44.39,"l":44.39,"n":36,"o":44.39,"t":"2026-10-15T20:00:00Z","v":256738,"vw":44.39},{"c":44.39,"h":44.39,"l":44.39,"n":1,"o":44.39,"t":"2026-10-15T20:30:00Z","v":462,"vw":44.39},{"c":44.68,"h":45.05,"l":44.66,"n":12,"o":44.66,"t":"2026-10-16T08:00:00Z","v":937,"vw":44.933077},{"c":44.7,"h":44.7,"l":44.7,"n":11,"o":44.7,"t":"2026-10-16T09:45:00Z","v":616,"vw":44.7},{"c":45,"h":45,"l":44.67,"n":10,"o":44.67,"t":"2026-10-16T13:00:00Z","v":501,"vw":44.867277},{"c":45.48,"h":45.5,"l":44.96,"n":38,"o":44.96,"t":"2026-10-16T13:15:00Z","v":1521,"vw":45.374286},{"c":44.905,"h":45.75,"l":44.43,"n":570,"o":44.98,"t":"2026-10-16T13:30:00Z","v":77479,"vw":45.087801},{"c":44.06,"h":45.24,"l":43.8,"n":646,"o":44.97,"t":"2026-10-16T13:45:00Z","v":30290,"vw":44.517833},{"c":43.925,"h":44.24,"l":43.69,"n":542,"o":43.9,"t":"2026-10-16T14:00:00Z","v":30425,"vw":43.975089},{"c":43.695,"h":44.23,"l":43.65,"n":484,"o":44.08,"t":"2026-10-16T14:15:00Z","v":24658,"vw":44.05604},{"c":43.65,"h":44.1,"l":43.53,"n":814,"o":43.69,"t":"2026-10-16T14:30:00Z","v":49270,"vw":43.789434},{"c":43.705,"h":44.2,"l":43.645,"n":456,"o":43.72,"t":"2026-10-16T14:45:00Z","v":18633,"vw":43.960414},{"c":43.34,"h":43.71,"l":43.22,"n":747,"o":43.71,"t":"2026-10-16T15:00:00Z","v":19665,"vw":43.41285},{"c":43.37,"h":43.495,"l":43.18,"n":674,"o":43.34,"t":"2026-10-16T15:15:00Z","v":23908,"vw":43.363637},{"c":43.55,"h":43.76,"l":43.26,"n":510,"o":43.26,"t":"2026-10-16T15:30:00Z","v":16570,"vw":43.569589},{"c":43.865,"h":43.925,"l":43.5395,"n":523,"o":43.565,"t":"2026-10-16T15:45:00Z","v":22695,"vw":43.755966},{"c":43.885,"h":44.02,"l":43.725,"n":1058,"o":43.85,"t":"2026-10-16T16:00:00Z","v":86448,"vw":43.827457},{"c":44.06,"h":44.27,"l":43.865,"n":654,"o":43.865,"t":"2026-10-16T16:15:00Z","v":24473,"vw":44.143219},{"c":44.055,"h":44.2,"l":43.93,"n":784,"o":44.055,"t":"2026-10-16T16:30:00Z","v":37823,"vw":44.133048},{"c":44.08,"h":44.14,"l":43.83,"n":527,"o":44.04,"t":"2026-10-16T16:45:00Z","v":21033,"vw":43.967322},{"c":43.87,"h":44.225,"l":43.87,"n":467,"o":44.11,"t":"2026-10-16T17:00:00Z","v":19707,"vw":44.048586},{"c":43.65,"h":43.83,"l":43.49,"n":521,"o":43.82,"t":"2026-10-16T17:15:00Z","v":32336,"vw":43.636353},{"c":43.73,"h":43.8,"l":43.57,"n":659,"o":43.685,"t":"2026-10-16T17:30:00Z","v":29063,"vw":43.703134},{"c":43.4,"h":43.715,"l":43.39,"n":337,"o":43.71,"t":"2026-10-16T17:45:00Z","v":13376,"vw":43.604457},{"c":43.335,"h":43.49,"l":43.245,"n":575,"o":43.35,"t":"2026-10-16T18:00:00Z","v":30810,"vw":43.382527},{"c":43.275,"h":43.335,"l":42.945,"n":654,"o":43.335,"t":"2026-10-16T18:15:00Z","v":28179,"vw":43.131105},{"c":43.355,"h":43.465,"l":43.21,"n":683,"o":43.22,"t":"2026-10-16T18:30:00Z","v":28764,"vw":43.374997},{"c":43.33,"h":43.5131,"l":43.28,"n":837,"o":43.355,"t":"2026-10-16T18:45:00Z","v":41983,"vw":43.389149},{"c":43.195,"h":43.38,"l":43.06,"n":805,"o":43.325,"t":"2026-10-16T19:00:00Z","v":34173,"vw":43.21469},{"c":43.1925,"h":43.25,"l":42.915,"n":927,"o":43.19,"t":"2026-10-16T19:15:00Z","v":43909,"vw":43.096855},{"c":43.07,"h":43.24,"l":43.06,"n":1123,"o":43.195,"t":"2026-10-16T19:30:00Z","v":47190,"vw":43.140804},{"c":43.14,"h":43.235,"l":42.83,"n":3087,"o":43.04,"t":"2026-10-16T19:45:00Z","v":236036,"vw":43.088232},{"c":43.12,"h":43.12,"l":43.12,"n":30,"o":43.12,"t":"2026-10-16T20:00:00Z","v":982038,"vw":43.12},{"c":43.11,"h":43.11,"l":43.11,"n":1,"o":43.11,"t":"2026-10-16T20:15:00Z","v":280,"vw":43.11},{"c":43.49,"h":44.9,"l":43.2,"n":133,"o":44.9,"t":"2026-10-19T08:00:00Z","v":10387,"vw":43.909331},{"c":43.45,"h":43.5,"l":43.45,"n":36,"o":43.5,"t":"2026-10-19T08:15:00Z","v":509,"vw":43.475},{"c":43.56,"h":43.56,"l":43.49,"n":32,"o":43.49,"t":"2026-10-19T08:30:00Z","v":611,"vw":43.5075},{"c":43.6,"h":43.6,"l":43.5,"n":58,"o":43.5,"t":"2026-10-19T08:45:00Z","v":928,"vw":43.558333},{"c":43.59,"h":43.59,"l":43.59,"n":4,"o":43.59,"t":"2026-10-19T09:00:00Z","v":392,"vw":43.59},{"c":43.62,"h":43.62,"l":43.62,"n":9,"o":43.62,"t":"2026-10-19T10:15:00Z","v":575,"vw":43.62},{"c":43.62,"h":43.62,"l":43.62,"n":18,"o":43.62,"t":"2026-10-19T11:00:00Z","v":1684,"vw":43.62},{"c":43.56,"h":43.57,"l":43.56,"n":12,"o":43.57,"t":"2026-10-19T12:00:00Z","v":524,"vw":43.564592},{"c":43.5603,"h":43.62,"l":43.5603,"n":2,"o":43.62,"t":"2026-10-19T12:30:00Z","v":200,"vw":43.59015},{"c":44.26,"h":44.27,"l":44.26,"n":29,"o":44.27,"t":"2026-10-19T13:15:00Z","v":2804,"vw":44.268215},{"c":43.87,"h":45.01,"l":43.64,"n":238,"o":43.7,"t":"2026-10-19T13:30:00Z","v":18056,"vw":43.92209},{"c":43.655,"h":43.9592,"l":43.48,"n":146,"o":43.9592,"t":"2026-10-19T13:45:00Z","v":12256,"vw":43.734956},{"c":44.54,"h":44.55,"l":43.78,"n":266,"o":43.78,"t":"2026-10-19T14:00:00Z","v":12058,"vw":44.095329},{"c":44.0325,"h":44.5341,"l":43.9,"n":352,"o":44.5341,"t":"2026-10-19T14:15:00Z","v":14318,"vw":44.106715},{"c":44.03,"h":44.16,"l":43.8013,"n":307,"o":44.025,"t":"2026-10-19T14:30:00Z","v":10448,"vw":43.972131},{"c":43.955,"h":44.16,"l":43.82,"n":344,"o":44.03,"t":"2026-10-19T14:45:00Z","v":15171,"vw":44.015487},{"c":43.9651,"h":44.14,"l":43.85,"n":398,"o":43.97,"t":"2026-10-19T15:00:00Z","v":11096,"vw":43.992945},{"c":43.97,"h":44.02,"l":43.72,"n":300,"o":43.89,"t":"2026-10-19T15:15:00Z","v":13641,"vw":43.899955},{"c":43.945,"h":44.11,"l":43.7601,"n":224,"o":43.7601,"t":"2026-10-19T15:30:00Z","v":7760,"vw":43.95603},{"c":43.92,"h":44.03,"l":43.91,"n":155,"o":43.96,"t":"2026-10-19T15:45:00Z","v":4462,"vw":43.967279},{"c":43.97,"h":44.09,"l":43.93,"n":240,"o":44.01,"t":"2026-10-19T16:00:00Z","v":8448,"vw":44.013504},{"c":43.78,"h":43.955,"l":43.65,"n":299,"o":43.955,"t":"2026-10-19T16:15:00Z","v":11175,"vw":43.757749},{"c":43.64,"h":43.76,"l":43.64,"n":174,"o":43.74,"t":"2026-10-19T16:30:00Z","v":6141,"vw":43.72732},{"c":43.5,"h":43.71,"l":43.5,"n":376,"o":43.64,"t":"2026-10-19T16:45:00Z","v":16720,"vw":43.633432},{"c":43.46,"h":43.63,"l":43.4536,"n":197,"o":43.525,"t":"2026-10-19T17:00:00Z","v":6856,"vw":43.535601},{"c":43.82,"h":43.82,"l":43.49,"n":286,"o":43.495,"t":"2026-10-19T17:15:00Z","v":8731,"vw":43.659376},{"c":43.625,"h":43.79,"l":43.58,"n":218,"o":43.77,"t":"2026-10-19T17:30:00Z","v":8055,"vw":43.652586},{"c":43.58,"h":43.65,"l":43.5195,"n":469,"o":43.62,"t":"2026-10-19T17:45:00Z","v":16933,"vw":43.575828},{"c":43.605,"h":43.7699,"l":43.55,"n":304,"o":43.63,"t":"2026-10-19T18:00:00Z","v":9874,"vw":43.603994},{"c":43.6,"h":43.655,"l":43.5,"n":207,"o":43.59,"t":"2026-10-19T18:15:00Z","v":5879,"vw":43.584076},{"c":43.52,"h":43.6095,"l":43.445,"n":440,"o":43.6,"t":"2026-10-19T18:30:00Z","v":16722,"vw":43.49233},{"c":43.6203,"h":43.6203,"l":43.51,"n":601,"o":43.54,"t":"2026-10-19T18:45:00Z","v":21594,"vw":43.561513},{"c":43.745,"h":43.78,"l":43.65,"n":396,"o":43.65,"t":"2026-10-19T19:00:00Z","v":10712,"vw":43.723331},{"c":43.96,"h":43.99,"l":43.73,"n":590,"o":43.74,"t":"2026-10-19T19:15:00Z","v":19330,"vw":43.850588},{"c":43.76,"h":44.01,"l":43.75,"n":768,"o":43.925,"t":"2026-10-19T19:30:00Z","v":32268,"vw":43.827343},{"c":43.84,"h":43.9,"l":43.54,"n":2429,"o":43.815,"t":"2026-10-19T19:45:00Z","v":130227,"vw":43.766866},{"c":43.73,"h":43.84,"l":43.73,"n":45,"o":43.84,"t":"2026-10-19T20:00:00Z","v":240045,"vw":43.799994},{"c":43.81,"h":43.81,"l":43.65,"n":25,"o":43.65,"t":"2026-10-20T11:00:00Z","v":1263,"vw":43.739927},{"c":43.75,"h":43.75,"l":43.75,"n":10,"o":43.75,"t":"2026-10-20T11:15:00Z","v":713,"vw":43.75},{"c":43.695,"h":44.4,"l":43.59,"n":263,"o":43.91,"t":"2026-10-20T13:30:00Z","v":17658,"vw":44.022531},{"c":43.971,"h":44.16,"l":43.47,"n":425,"o":43.695,"t":"2026-10-20T13:45:00Z","v":25034,"vw":43.737299},{"c":44.07,"h":44.3,"l":43.82,"n":269,"o":43.971,"t":"2026-10-20T14:00:00Z","v":14563,"vw":44.002687},{"c":44.52,"h":44.59,"l":44.095,"n":372,"o":44.31,"t":"2026-10-20T14:15:00Z","v":12195,"vw":44.358158},{"c":44.64,"h":44.81,"l":44.47,"n":260,"o":44.52,"t":"2026-10-20T14:30:00Z","v":11794,"vw":44.663849},{"c":44.6,"h":44.83,"l":44.33,"n":785,"o":44.71,"t":"2026-10-20T14:45:00Z","v":50440,"vw":44.634177},{"c":44.495,"h":44.8,"l":44.455,"n":397,"o":44.56,"t":"2026-10-20T15:00:00Z","v":17330,"vw":44.601501},{"c":44.786,"h":44.8,"l":44.505,"n":315,"o":44.525,"t":"2026-10-20T15:15:00Z","v":15284,"vw":44.657812},{"c":44.87,"h":44.87,"l":44.64,"n":355,"o":44.685,"t":"2026-10-20T15:30:00Z","v":13972,"vw":44.749025},{"c":44.71,"h":44.93,"l":44.71,"n":349,"o":44.835,"t":"2026-10-20T15:45:00Z","v":13643,"vw":44.800584},{"c":44.57,"h":44.725,"l":44.53,"n":311,"o":44.71,"t":"2026-10-20T16:00:00Z","v":10593,"vw":44.62039},{"c":44.865,"h":44.865,"l":44.62,"n":461,"o":44.67,"t":"2026-10-20T16:15:00Z","v":19088,"vw":44.725765},{"c":44.78,"h":44.87,"l":44.68,"n":274,"o":44.87,"t":"2026-10-20T16:30:00Z","v":9587,"vw":44.787835},{"c":44.71,"h":44.86,"l":44.507,"n":258,"o":44.77,"t":"2026-10-20T16:45:00Z","v":8770,"vw":44.707898},{"c":44.9,"h":44.9,"l":44.695,"n":199,"o":44.7867,"t":"2026-10-20T17:00:00Z","v":7122,"vw":44.820032},{"c":44.745,"h":44.895,"l":44.72,"n":350,"o":44.895,"t":"2026-10-20T17:15:00Z","v":10564,"vw":44.787776},{"c":44.845,"h":44.93,"l":44.7182,"n":181,"o":44.7989,"t":"2026-10-20T17:30:00Z","v":6591,"vw":44.808744},{"c":44.75,"h":44.88,"l":44.68,"n":338,"o":44.77,"t":"2026-10-20T17:45:00Z","v":12266,"vw":44.798465},{"c":44.925,"h":45,"l":44.695,"n":524,"o":44.695,"t":"2026-10-20T18:00:00Z","v":17232,"vw":44.938401},{"c":44.8,"h":44.96,"l":44.8,"n":259,"o":44.92,"t":"2026-10-20T18:15:00Z","v":6630,"vw":44.891892},{"c":44.58,"h":44.86,"l":44.58,"n":373,"o":44.86,"t":"2026-10-20T18:30:00Z","v":9134,"vw":44.739954},{"c":44.8902,"h":44.9,"l":44.655,"n":473,"o":44.72,"t":"2026-10-20T18:45:00Z","v":12801,"vw":44.826165},{"c":44.8,"h":44.97,"l":44.8,"n":588,"o":44.85,"t":"2026-10-20T19:00:00Z","v":18146,"vw":44.889649},{"c":44.89,"h":44.9402,"l":44.74,"n":750,"o":44.78,"t":"2026-10-20T19:15:00Z","v":19470,"vw":44.859745},{"c":44.995,"h":45.075,"l":44.81,"n":1058,"o":44.86,"t":"2026-10-20T19:30:00Z","v":41239,"vw":44.925307},{"c":44.85,"h":45.17,"l":44.705,"n":3770,"o":44.98,"t":"2026-10-20T19:45:00Z","v":297050,"vw":44.832993},{"c":44.79,"h":44.79,"l":44.79,"n":43,"o":44.79,"t":"2026-10-20T20:00:00Z","v":420111,"vw":44.79},{"c":44.9,"h":44.9,"l":44.9,"n":2,"o":44.9,"t":"2026-10-21T11:30:00Z","v":127,"vw":44.9},{"c":44.11,"h":44.11,"l":44.1,"n":29,"o":44.11,"t":"2026-10-21T13:15:00Z","v":2007,"vw":44.108897},{"c":45.38,"h":45.465,"l":43.9,"n":332,"o":44.21,"t":"2026-10-21T13:30:00Z","v":24634,"vw":44.584135},{"c":45.6,"h":45.8,"l":45.12,"n":409,"o":45.375,"t":"2026-10-21T13:45:00Z","v":15989,"vw":45.5412},{"c":45.4,"h":45.6,"l":44.87,"n":331,"o":45.6,"t":"2026-10-21T14:00:00Z","v":15275,"vw":45.311368},{"c":45.045,"h":45.44,"l":45.045,"n":185,"o":45.43,"t":"2026-10-21T14:15:00Z","v":5956,"vw":45.16486},{"c":45.13,"h":45.23,"l":44.95,"n":253,"o":45.17,"t":"2026-10-21T14:30:00Z","v":13424,"vw":45.098333},{"c":44.86,"h":45.175,"l":44.64,"n":313,"o":44.95,"t":"2026-10-21T14:45:00Z","v":20801,"vw":44.961599},{"c":45.095,"h":45.165,"l":44.68,"n":388,"o":44.68,"t":"2026-10-21T15:00:00Z","v":20649,"vw":44.895012},{"c":45.09,"h":45.2897,"l":45.09,"n":181,"o":45.175,"t":"2026-10-21T15:15:00Z","v":7154,"vw":45.206172},{"c":45.33,"h":45.33,"l":44.975,"n":420,"o":45.18,"t":"2026-10-21T15:30:00Z","v":13851,"vw":45.053043},{"c":45.38,"h":45.5,"l":45.3,"n":223,"o":45.43,"t":"2026-10-21T15:45:00Z","v":9009,"vw":45.399734},{"c":45.63,"h":45.64,"l":45.25,"n":507,"o":45.38,"t":"2026-10-21T16:00:00Z","v":27409,"vw":45.417124},{"c":45.53,"h":45.64,"l":45.44,"n":253,"o":45.62,"t":"2026-10-21T16:15:00Z","v":10494,"vw":45.532172},{"c":45.475,"h":45.7,"l":45.475,"n":294,"o":45.58,"t":"2026-10-21T16:30:00Z","v":11332,"vw":45.586778},{"c":45.88,"h":45.88,"l":45.505,"n":229,"o":45.55,"t":"2026-10-21T16:45:00Z","v":7682,"vw":45.628834},{"c":45.92,"h":45.95,"l":45.725,"n":315,"o":45.755,"t":"2026-10-21T17:00:00Z","v":15018,"vw":45.845973},{"c":45.85,"h":45.97,"l":45.76,"n":163,"o":45.94,"t":"2026-10-21T17:15:00Z","v":5490,"vw":45.861478},{"c":46.08,"h":46.08,"l":45.8002,"n":237,"o":45.87,"t":"2026-10-21T17:30:00Z","v":9137,"vw":45.915902},{"c":45.835,"h":46.06,"l":45.775,"n":493,"o":46.06,"t":"2026-10-21T17:45:00Z","v":27412,"vw":45.940898},{"c":46,"h":46,"l":45.695,"n":258,"o":45.835,"t":"2026-10-21T18:00:00Z","v":11274,"vw":45.838722},{"c":46.1,"h":46.14,"l":45.96,"n":127,"o":46.03,"t":"2026-10-21T18:15:00Z","v":4423,"vw":46.023831},{"c":45.97,"h":46.1199,"l":45.95,"n":219,"o":46.015,"t":"2026-10-21T18:30:00Z","v":8058,"vw":46.015731},{"c":45.97,"h":46.14,"l":45.9,"n":475,"o":45.96,"t":"2026-10-21T18:45:00Z","v":15317,"vw":46.024466},{"c":45.99,"h":46.06,"l":45.815,"n":542,"o":46.01,"t":"2026-10-21T19:00:00Z","v":20853,"vw":45.923301},{"c":46.065,"h":46.12,"l":45.935,"n":351,"o":46.005,"t":"2026-10-21T19:15:00Z","v":10744,"vw":46.020592},{"c":46.015,"h":46.16,"l":46.01,"n":561,"o":46.09,"t":"2026-10-21T19:30:00Z","v":20036,"vw":46.10406},{"c":46.23,"h":46.43,"l":46.01,"n":2765,"o":46.01,"t":"2026-10-21T19:45:00Z","v":206130,"vw":46.267753},{"c":46.22,"h":46.22,"l":46.22,"n":34,"o":46.22,"t":"2026-10-21T20:00:00Z","v":227864,"vw":46.22},{"c":46.45,"h":46.45,"l":46.45,"n":1,"o":46.45,"t":"2026-10-21T22:00:00Z","v":200,"vw":46.45},{"c":45.65,"h":46.45,"l":45.4,"n":173,"o":46.45,"t":"2026-10-22T08:00:00Z","v":6385,"vw":45.988165},{"c":46.01,"h":46.01,"l":46.01,"n":13,"o":46.01,"t":"2026-10-22T08:45:00Z","v":277,"vw":46.01},{"c":45.8,"h":46.05,"l":45.8,"n":48,"o":46.05,"t":"2026-10-22T09:00:00Z","v":1727,"vw":45.925},{"c":45.75,"h":45.75,"l":45.75,"n":48,"o":45.75,"t":"2026-10-22T09:45:00Z","v":1484,"vw":45.75},{"c":45.81,"h":45.81,"l":45.81,"n":2,"o":45.81,"t":"2026-10-22T10:15:00Z","v":124,"vw":45.81},{"c":45.7,"h":45.79,"l":45.7,"n":5,"o":45.79,"t":"2026-10-22T11:00:00Z","v":346,"vw":45.732143},{"c":45.93,"h":45.93,"l":45.93,"n":3,"o":45.93,"t":"2026-10-22T12:30:00Z","v":220,"vw":45.93},{"c":45.55,"h":45.55,"l":45.5199,"n":8,"o":45.52,"t":"2026-10-22T13:15:00Z","v":898,"vw":45.537878},{"c":46.325,"h":46.62,"l":45.89,"n":270,"o":45.98,"t":"2026-10-22T13:30:00Z","v":15834,"vw":46.223672},{"c":46.16,"h":46.6299,"l":45.6869,"n":231,"o":46.03,"t":"2026-10-22T13:45:00Z","v":15839,"vw":46.025707},{"c":45.8,"h":46.54,"l":45.68,"n":414,"o":46.54,"t":"2026-10-22T14:00:00Z","v":20844,"vw":46.069563},{"c":45.37,"h":45.92,"l":45.34,"n":535,"o":45.74,"t":"2026-10-22T14:15:00Z","v":51926,"vw":45.714748},{"c":46.0193,"h":46.27,"l":45.455,"n":390,"o":45.52,"t":"2026-10-22T14:30:00Z","v":49035,"vw":45.931841},{"c":45.8192,"h":46.24,"l":45.8192,"n":219,"o":46.04,"t":"2026-10-22T14:45:00Z","v":22510,"vw":45.975079},{"c":46.105,"h":46.1981,"l":45.92,"n":461,"o":45.985,"t":"2026-10-22T15:00:00Z","v":54152,"vw":46.052992},{"c":46.125,"h":46.48,"l":46.11,"n":358,"o":46.11,"t":"2026-10-22T15:15:00Z","v":22401,"vw":46.229748},{"c":46.155,"h":46.26,"l":46.11,"n":749,"o":46.185,"t":"2026-10-22T15:30:00Z","v":48347,"vw":46.191884},{"c":46.23,"h":46.25,"l":46.04,"n":769,"o":46.145,"t":"2026-10-22T15:45:00Z","v":37910,"vw":46.121969},{"c":46.26,"h":46.33,"l":46.04,"n":313,"o":46.27,"t":"2026-10-22T16:00:00Z","v":10173,"vw":46.214278},{"c":46.23,"h":46.32,"l":46.09,"n":470,"o":46.17,"t":"2026-10-22T16:15:00Z","v":18304,"vw":46.182371},{"c":45.52,"h":46.24,"l":45.43,"n":1077,"o":46.215,"t":"2026-10-22T16:30:00Z","v":69039,"vw":45.907432},{"c":45.77,"h":45.9,"l":45.29,"n":676,"o":45.55,"t":"2026-10-22T16:45:00Z","v":26162,"vw":45.487457},{"c":45.63,"h":45.86,"l":45.4,"n":524,"o":45.86,"t":"2026-10-22T17:00:00Z","v":24555,"vw":45.588121},{"c":45.875,"h":45.9,"l":45.585,"n":453,"o":45.655,"t":"2026-10-22T17:15:00Z","v":15817,"vw":45.775191},{"c":46.08,"h":46.14,"l":45.835,"n":477,"o":45.85,"t":"2026-10-22T17:30:00Z","v":15215,"vw":46.042917},{"c":45.87,"h":46.4,"l":45.87,"n":633,"o":46.03,"t":"2026-10-22T17:45:00Z","v":28098,"vw":46.183983},{"c":45.87,"h":45.97,"l":45.7,"n":463,"o":45.83,"t":"2026-10-22T18:00:00Z","v":14984,"vw":45.856767},{"c":45.98,"h":46.12,"l":45.79,"n":566,"o":45.79,"t":"2026-10-22T18:15:00Z","v":20537,"vw":46.001797},{"c":45.825,"h":46.06,"l":45.7801,"n":451,"o":45.905,"t":"2026-10-22T18:30:00Z","v":20102,"vw":45.947334},{"c":45.89,"h":45.97,"l":45.73,"n":576,"o":45.825,"t":"2026-10-22T18:45:00Z","v":21296,"vw":45.886377},{"c":45.77,"h":45.94,"l":45.595,"n":549,"o":45.87,"t":"2026-10-22T19:00:00Z","v":28243,"vw":45.767164},{"c":46.08,"h":46.11,"l":45.89,"n":682,"o":45.94,"t":"2026-10-22T19:15:00Z","v":23425,"vw":46.009298},{"c":45.95,"h":46.12,"l":45.92,"n":888,"o":46.04,"t":"2026-10-22T19:30:00Z","v":35344,"vw":46.036476},{"c":46.07,"h":46.12,"l":45.73,"n":2787,"o":45.93,"t":"2026-10-22T19:45:00Z","v":170649,"vw":45.993226},{"c":46.04,"h":46.04,"l":46.04,"n":38,"o":46.04,"t":"2026-10-22T20:00:00Z","v":298627,"vw":46.04}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.9302549617708245,"strike":60.987251911458785,"iv":1.1735493437430722,"gamma":0.021043820651145073,"theta":-0.08487911024579009,"vega":0.0409918472567952,"rho":0.007443121255515363,"breakevenPct":36.65835550223633},{"delta":0.3,"premium":2.1218639839469917,"strike":55.703400401325204,"iv":0.995319828501798,"gamma":0.027153192231594566,"theta":-0.07904005050552644,"vega":0.04482462608319045,"rho":0.0090730009392859,"breakevenPct":25.597880941077747},{"delta":0.35,"premium":2.3341004855300067,"strike":52.69874393087491,"iv":0.8819305123630773,"gamma":0.03275475186913984,"theta":-0.07394307363861602,"vega":0.04754262918614368,"rho":0.010689936175435587,"breakevenPct":19.532676838412076},{"delta":0.4,"premium":2.5491398425718326,"strike":50.01075196785209,"iv":0.7776172530373031,"gamma":0.0382779073779647,"theta":-0.06892009192684707,"vega":0.050089811271657944,"rho":0.012305182433754829,"breakevenPct":14.161363619513294},{"delta":0.45,"premium":3.2045741324921133,"strike":48.69085173501577,"iv":0.8014977917981072,"gamma":0.037278864353312305,"theta":-0.0712826498422713,"vega":0.05017854889589905,"rho":0.013618275461767446,"breakevenPct":12.71812742725431},{"delta":0.5,"premium":3.861777076761303,"strike":47.376445846477395,"iv":0.8258931650893796,"gamma":0.036253627760252365,"theta":-0.07367486855941115,"vega":0.050257413249211354,"rho":0.014930155022991682,"breakevenPct":11.290666644740865},{"delta":0.55,"premium":4.518980021030494,"strike":46.062039957939014,"iv":0.850288538380652,"gamma":0.03522839116719243,"theta":-0.076067087276551,"vega":0.05033627760252366,"rho":0.01624203458421592,"breakevenPct":9.863205862227419},{"delta":0.6,"premium":5.22224880382775,"strike":44.71291866028708,"iv":0.8711425837320574,"gamma":0.03398086124401914,"theta":-0.07725933014354068,"vega":0.04983732057416268,"rho":0.017518435843688396,"breakevenPct":8.460398488520486},{"delta":0.65,"premium":6.119377990430622,"strike":43.217703349282296,"iv":0.8770935406698565,"gamma":0.03179784688995215,"theta":-0.07340167464114833,"vega":0.0469066985645933,"rho":0.018645532583288868,"breakevenPct":7.161340876874277},{"delta":0.7,"premium":7.016507177033492,"strike":41.72248803827752,"iv":0.8830444976076555,"gamma":0.02961483253588517,"theta":-0.06954401913875599,"vega":0.043976076555023925,"rho":0.019772629322889337,"breakevenPct":5.862283265228072},{"delta":0.75,"premium":7.913636363636364,"strike":40.22727272727273,"iv":0.8889954545454546,"gamma":0.027431818181818182,"theta":-0.06568636363636364,"vega":0.041045454545454545,"rho":0.02089972606248981,"breakevenPct":4.563225653581863},{"delta":0.8,"premium":9.06827885256838,"strike":38.58572381587725,"iv":0.867950433622415,"gamma":0.02387545030020013,"theta":-0.056133488992661774,"vega":0.0351974649766511,"rho":0.021825313957999214,"breakevenPct":3.5056530591781687},{"delta":0.85,"premium":10.269079386257504,"strike":36.91794529686457,"iv":0.8420665110073382,"gamma":0.020072915276851233,"theta":-0.04555977318212142,"vega":0.028826551034022683,"rho":0.02271478234371871,"breakevenPct":2.4913655150349276},{"delta":0.9,"premium":11.469879919946631,"strike":35.2501667778519,"iv":0.8161825883922615,"gamma":0.01627038025350233,"theta":-0.034986057371581045,"vega":0.022455637091394254,"rho":0.023604250729438205,"breakevenPct":1.4770779708916844}],"put":[{"delta":0.1,"premium":0.6555351014034907,"strike":34.56027041081879,"iv":0.9114870363359316,"gamma":0.015331297243691878,"theta":-0.03577325791702627,"vega":0.02270143279884006,"rho":-0.004197807652444776,"breakevenPct":26.358090118559293},{"delta":0.15,"premium":1.8853723501281214,"strike":31.69215437660152,"iv":1.597348488213257,"gamma":0.01189837215137341,"theta":-0.07838371613896056,"vega":0.0294933809765969,"rho":-0.00700529421684529,"breakevenPct":35.25894433867638},{"delta":0.2,"premium":2.17919536068156,"strike":35.364942008519506,"iv":1.3553288205681389,"gamma":0.01724834025421452,"theta":-0.07693202907487542,"vega":0.03519922493035601,"rho":-0.009064542320732399,"breakevenPct":27.919750982106983},{"delta":0.25,"premium":2.473018371234999,"strike":39.03772964043749,"iv":1.113309152923021,"gamma":0.02259830835705563,"theta":-0.0754803420107903,"vega":0.04090506888411512,"rho":-0.011123790424619508,"breakevenPct":20.58055762553759},{"delta":0.3,"premium":3.2261099365750523,"strike":41.300211416490484,"iv":1.069195137420719,"gamma":0.024676109936575052,"theta":-0.08024883720930233,"vega":0.04445433403805497,"rho":-0.013546428752232194,"breakevenPct":17.30212536942781},{"delta":0.35,"premium":4.142248062015503,"strike":43.06201550387597,"iv":1.0953403100775194,"gamma":0.025592248062015502,"theta":-0.08722558139534883,"vega":0.04723798449612403,"rho":-0.01609807553325423,"breakevenPct":15.465318327844336},{"delta":0.4,"premium":5.058386187455955,"strike":44.823819591261454,"iv":1.1214854827343201,"gamma":0.026508386187455955,"theta":-0.09420232558139535,"vega":0.050021634954193095,"rho":-0.018649722314276265,"breakevenPct":13.628511286260863},{"delta":0.45,"premium":5.6270318021201415,"strike":46.32508833922262,"iv":1.0634109540636043,"gamma":0.028481625441696114,"theta":-0.08959964664310954,"vega":0.05045901060070671,"rho":-0.020933714550638444,"breakevenPct":11.60283115312234},{"delta":0.5,"premium":6.157067137809188,"strike":47.79740871613663,"iv":0.9959786808009423,"gamma":0.030572320376914017,"theta":-0.08371036513545348,"vega":0.0506356890459364,"rho":-0.02318796739314953,"breakevenPct":9.556165120922145},{"delta":0.55,"premium":6.687102473498234,"strike":49.26972909305065,"iv":0.9285464075382802,"gamma":0.03266301531213192,"theta":-0.0778210836277974,"vega":0.05081236749116608,"rho":-0.025442220235660618,"breakevenPct":7.509499088721949},{"delta":0.6,"premium":7.684355828220859,"strike":50.966257668711656,"iv":0.9009555214723927,"gamma":0.03273374233128835,"theta":-0.07333466257668711,"vega":0.04972116564417178,"rho":-0.028054317951689257,"breakevenPct":5.990656297804526},{"delta":0.65,"premium":9.141411042944785,"strike":52.88343558282209,"iv":0.9125736196319019,"gamma":0.030816564417177915,"theta":-0.07022883435582822,"vega":0.04738220858895706,"rho":-0.03101858046387805,"breakevenPct":4.991258601482841},{"delta":0.7,"premium":10.59846625766871,"strike":54.80061349693251,"iv":0.9241917177914111,"gamma":0.02889938650306749,"theta":-0.06712300613496933,"vega":0.045043251533742334,"rho":-0.03398284297606684,"breakevenPct":3.9918609051611567},{"delta":0.75,"premium":12.654453441295544,"strike":57.26720647773279,"iv":0.9317028340080972,"gamma":0.02597935222672065,"theta":-0.06031578947368422,"vega":0.04076437246963563,"rho":-0.037412694594893325,"breakevenPct":3.100015125027702},{"delta":0.8,"premium":14.779959514170042,"strike":59.797570850202426,"iv":0.9387372469635628,"gamma":0.022942914979757086,"theta":-0.05307894736842105,"vega":0.036260323886639675,"rho":-0.04089658780645454,"breakevenPct":2.22065304945181},{"delta":0.85,"premium":17.915616045845272,"strike":63.295128939828075,"iv":0.9454289398280802,"gamma":0.01881174785100287,"theta":-0.04268051575931233,"vega":0.029968767908309463,"rho":-0.045166019867111946,"breakevenPct":1.4345940617228374},{"delta":0.9,"premium":23.706355661595243,"strike":69.4337038141617,"iv":1.016900506782705,"gamma":0.013367233417291263,"theta":-0.032077606494792216,"vega":0.02264164010527806,"rho":-0.051512428568171946,"breakevenPct":0.6790874184047156}]},"raw":{"call":[{"delta":0.25,"premium":1.9302549617708245,"strike":60.987251911458785,"iv":1.1735493437430722,"gamma":0.021043820651145073,"theta":-0.08487911024579009,"vega":0.0409918472567952,"rho":0.007443121255515363,"breakevenPct":36.65835550223633},{"delta":0.3,"premium":2.1218639839469917,"strike":55.703400401325204,"iv":0.995319828501798,"gamma":0.027153192231594566,"theta":-0.07904005050552644,"vega":0.04482462608319045,"rho":0.0090730009392859,"breakevenPct":25.597880941077747},{"delta":0.35,"premium":2.3341004855300067,"strike":52.69874393087491,"iv":0.8819305123630773,"gamma":0.03275475186913984,"theta":-0.07394307363861602,"vega":0.04754262918614368,"rho":0.010689936175435587,"breakevenPct":19.532676838412076},{"delta":0.4,"premium":2.5491398425718326,"strike":50.01075196785209,"iv":0.7776172530373031,"gamma":0.0382779073779647,"theta":-0.06892009192684707,"vega":0.050089811271657944,"rho":0.012305182433754829,"breakevenPct":14.161363619513294},{"delta":0.45,"premium":3.2045741324921133,"strike":48.69085173501577,"iv":0.8014977917981072,"gamma":0.037278864353312305,"theta":-0.0712826498422713,"vega":0.05017854889589905,"rho":0.013618275461767446,"breakevenPct":12.71812742725431},{"delta":0.5,"premium":3.861777076761303,"strike":47.376445846477395,"iv":0.8258931650893796,"gamma":0.036253627760252365,"theta":-0.07367486855941115,"vega":0.050257413249211354,"rho":0.014930155022991682,"breakevenPct":11.290666644740865},{"delta":0.55,"premium":4.518980021030494,"strike":46.062039957939014,"iv":0.850288538380652,"gamma":0.03522839116719243,"theta":-0.076067087276551,"vega":0.05033627760252366,"rho":0.01624203458421592,"breakevenPct":9.863205862227419},{"delta":0.6,"premium":5.22224880382775,"strike":44.71291866028708,"iv":0.8711425837320574,"gamma":0.03398086124401914,"theta":-0.07725933014354068,"vega":0.04983732057416268,"rho":0.017518435843688396,"breakevenPct":8.460398488520486},{"delta":0.65,"premium":6.119377990430622,"strike":43.217703349282296,"iv":0.8770935406698565,"gamma":0.03179784688995215,"theta":-0.07340167464114833,"vega":0.0469066985645933,"rho":0.018645532583288868,"breakevenPct":7.161340876874277},{"delta":0.7,"premium":7.016507177033492,"strike":41.72248803827752,"iv":0.8830444976076555,"gamma":0.02961483253588517,"theta":-0.06954401913875599,"vega":0.043976076555023925,"rho":0.019772629322889337,"breakevenPct":5.862283265228072},{"delta":0.75,"premium":7.913636363636364,"strike":40.22727272727273,"iv":0.8889954545454546,"gamma":0.027431818181818182,"theta":-0.06568636363636364,"vega":0.041045454545454545,"rho":0.02089972606248981,"breakevenPct":4.563225653581863},{"delta":0.8,"premium":9.06827885256838,"strike":38.58572381587725,"iv":0.867950433622415,"gamma":0.02387545030020013,"theta":-0.056133488992661774,"vega":0.0351974649766511,"rho":0.021825313957999214,"breakevenPct":3.5056530591781687},{"delta":0.85,"premium":10.269079386257504,"strike":36.91794529686457,"iv":0.8420665110073382,"gamma":0.020072915276851233,"theta":-0.04555977318212142,"vega":0.028826551034022683,"rho":0.02271478234371871,"breakevenPct":2.4913655150349276},{"delta":0.9,"premium":11.469879919946631,"strike":35.2501667778519,"iv":0.8161825883922615,"gamma":0.01627038025350233,"theta":-0.034986057371581045,"vega":0.022455637091394254,"rho":0.023604250729438205,"breakevenPct":1.4770779708916844}],"put":[{"delta":0.1,"premium":0.6555351014034907,"strike":34.56027041081879,"iv":0.9114870363359316,"gamma":0.015331297243691878,"theta":-0.03577325791702627,"vega":0.02270143279884006,"rho":-0.004197807652444776,"breakevenPct":26.358090118559293},{"delta":0.15,"premium":1.8853723501281214,"strike":31.69215437660152,"iv":1.597348488213257,"gamma":0.01189837215137341,"theta":-0.07838371613896056,"vega":0.0294933809765969,"rho":-0.00700529421684529,"breakevenPct":35.25894433867638},{"delta":0.2,"premium":2.17919536068156,"strike":35.364942008519506,"iv":1.3553288205681389,"gamma":0.01724834025421452,"theta":-0.07693202907487542,"vega":0.03519922493035601,"rho":-0.009064542320732399,"breakevenPct":27.919750982106983},{"delta":0.25,"premium":2.473018371234999,"strike":39.03772964043749,"iv":1.113309152923021,"gamma":0.02259830835705563,"theta":-0.0754803420107903,"vega":0.04090506888411512,"rho":-0.011123790424619508,"breakevenPct":20.58055762553759},{"delta":0.3,"premium":3.2261099365750523,"strike":41.300211416490484,"iv":1.069195137420719,"gamma":0.024676109936575052,"theta":-0.08024883720930233,"vega":0.04445433403805497,"rho":-0.013546428752232194,"breakevenPct":17.30212536942781},{"delta":0.35,"premium":4.142248062015503,"strike":43.06201550387597,"iv":1.0953403100775194,"gamma":0.025592248062015502,"theta":-0.08722558139534883,"vega":0.04723798449612403,"rho":-0.01609807553325423,"breakevenPct":15.465318327844336},{"delta":0.4,"premium":5.058386187455955,"strike":44.823819591261454,"iv":1.1214854827343201,"gamma":0.026508386187455955,"theta":-0.09420232558139535,"vega":0.050021634954193095,"rho":-0.018649722314276265,"breakevenPct":13.628511286260863},{"delta":0.45,"premium":5.6270318021201415,"strike":46.32508833922262,"iv":1.0634109540636043,"gamma":0.028481625441696114,"theta":-0.08959964664310954,"vega":0.05045901060070671,"rho":-0.020933714550638444,"breakevenPct":11.60283115312234},{"delta":0.5,"premium":6.157067137809188,"strike":47.79740871613663,"iv":0.9959786808009423,"gamma":0.030572320376914017,"theta":-0.08371036513545348,"vega":0.0506356890459364,"rho":-0.02318796739314953,"breakevenPct":9.556165120922145},{"delta":0.55,"premium":6.687102473498234,"strike":49.26972909305065,"iv":0.9285464075382802,"gamma":0.03266301531213192,"theta":-0.0778210836277974,"vega":0.05081236749116608,"rho":-0.025442220235660618,"breakevenPct":7.509499088721949},{"delta":0.6,"premium":7.684355828220859,"strike":50.966257668711656,"iv":0.9009555214723927,"gamma":0.03273374233128835,"theta":-0.07333466257668711,"vega":0.04972116564417178,"rho":-0.028054317951689257,"breakevenPct":5.990656297804526},{"delta":0.65,"premium":9.141411042944785,"strike":52.88343558282209,"iv":0.9125736196319019,"gamma":0.030816564417177915,"theta":-0.07022883435582822,"vega":0.04738220858895706,"rho":-0.03101858046387805,"breakevenPct":4.991258601482841},{"delta":0.7,"premium":10.59846625766871,"strike":54.80061349693251,"iv":0.9241917177914111,"gamma":0.02889938650306749,"theta":-0.06712300613496933,"vega":0.045043251533742334,"rho":-0.03398284297606684,"breakevenPct":3.9918609051611567},{"delta":0.75,"premium":12.654453441295544,"strike":57.26720647773279,"iv":0.9317028340080972,"gamma":0.02597935222672065,"theta":-0.06031578947368422,"vega":0.04076437246963563,"rho":-0.037412694594893325,"breakevenPct":3.100015125027702},{"delta":0.8,"premium":14.779959514170042,"strike":59.797570850202426,"iv":0.9387372469635628,"gamma":0.022942914979757086,"theta":-0.05307894736842105,"vega":0.036260323886639675,"rho":-0.04089658780645454,"breakevenPct":2.22065304945181},{"delta":0.85,"premium":17.915616045845272,"strike":63.295128939828075,"iv":0.9454289398280802,"gamma":0.01881174785100287,"theta":-0.04268051575931233,"vega":0.029968767908309463,"rho":-0.045166019867111946,"breakevenPct":1.4345940617228374},{"delta":0.9,"premium":23.706355661595243,"strike":69.4337038141617,"iv":1.016900506782705,"gamma":0.013367233417291263,"theta":-0.032077606494792216,"vega":0.02264164010527806,"rho":-0.051512428568171946,"breakevenPct":0.6790874184047156}]}},"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"}}