{"symbol":"BSX","url":"https://intraalpha.com/companies/BSX","capturedAt":"2026-10-15T20:35:58.098Z","state":"ready","quote":{"symbol":"BSX","last_price":44.0003,"prev_close":43,"regular_close":44.14,"change":1.0003,"change_pct":2.3263,"regular_change":1.14,"regular_change_pct":2.6512,"extended_change":-0.1397,"extended_change_pct":-0.3165,"bid":44,"ask":44.33,"bid_size":100,"ask_size":100,"volume":12493625,"vwap":44.024682,"open":43.945,"high":44.43,"low":43.46,"close":44.14,"trade_count":93556,"last_trade_at":"2026-10-15T20:32:08.0644899Z","last_quote_at":"2026-10-15T20:32:08.062822756Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:53.59544224-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"BSX","fetched_at":"2026-10-15T20:35:57.587678+00:00","name":"Boston Scientific Corp","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Boston Scientific Corporation, doing business as Boston Scientific, is a manufacturer of medical devices used in interventional medical specialties, including interventional radiology, interventional cardiology, peripheral interventions, neuromodulation, neurovascular intervention, electrophysiology, cardiac surgery, vascular surgery, endoscopy, oncology, urology and gynecology.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":62316872000,"ebitda":5711000000,"pe_ratio":17.55,"peg_ratio":0.625,"book_value":17.23,"dividend_per_share":null,"dividend_yield":null,"eps":2.45,"revenue_ttm":20996000000,"gross_profit_ttm":14527000000,"profit_margin":0.175,"operating_margin_ttm":0.229,"return_on_assets_ttm":0.0619,"return_on_equity_ttm":0.153,"quarterly_earnings_growth":0.151,"quarterly_revenue_growth":0.075,"analyst_target_price":59.34,"analyst_number":8,"beta":0.575,"fifty_two_week_high":105.65,"fifty_two_week_low":41.39,"fifty_day_ma":46.26,"two_hundred_day_ma":59.62,"shares_outstanding":1449230000,"forward_pe":13.23,"price_to_sales":2.968,"price_to_book":2.594,"ev_to_revenue":3.655,"ev_to_ebitda":13.62},"bars":[{"c":41.64,"h":41.64,"l":41.58,"n":23,"o":41.58,"t":"2026-10-08T08:00:00Z","v":1258,"vw":41.627368},{"c":41.59,"h":41.59,"l":41.59,"n":2,"o":41.59,"t":"2026-10-08T08:20:00Z","v":389,"vw":41.59},{"c":41.61,"h":41.61,"l":41.61,"n":1,"o":41.61,"t":"2026-10-08T09:10:00Z","v":300,"vw":41.61},{"c":41.58,"h":41.58,"l":41.58,"n":2,"o":41.58,"t":"2026-10-08T10:00:00Z","v":215,"vw":41.58},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-08T10:05:00Z","v":360,"vw":41.6},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-08T10:20:00Z","v":800,"vw":41.55},{"c":41.52,"h":41.52,"l":41.52,"n":13,"o":41.52,"t":"2026-10-08T10:25:00Z","v":299,"vw":41.52},{"c":41.52,"h":41.52,"l":41.52,"n":2,"o":41.52,"t":"2026-10-08T10:30:00Z","v":151,"vw":41.52},{"c":41.5069,"h":41.5069,"l":41.5069,"n":1,"o":41.5069,"t":"2026-10-08T10:35:00Z","v":1160,"vw":41.5069},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-08T10:50:00Z","v":100,"vw":41.55},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-10-08T10:55:00Z","v":150,"vw":41.5},{"c":41.55,"h":41.55,"l":41.52,"n":16,"o":41.53,"t":"2026-10-08T11:00:00Z","v":2705,"vw":41.523074},{"c":41.55,"h":41.55,"l":41.525,"n":13,"o":41.525,"t":"2026-10-08T11:05:00Z","v":2210,"vw":41.542271},{"c":41.5,"h":41.5,"l":41.5,"n":2,"o":41.5,"t":"2026-10-08T11:10:00Z","v":1000,"vw":41.5},{"c":41.5,"h":41.5,"l":41.5,"n":31,"o":41.5,"t":"2026-10-08T11:20:00Z","v":586,"vw":41.5},{"c":41.48,"h":41.49,"l":41.48,"n":10,"o":41.49,"t":"2026-10-08T11:25:00Z","v":458,"vw":41.483651},{"c":41.46,"h":41.46,"l":41.46,"n":1,"o":41.46,"t":"2026-10-08T11:30:00Z","v":100,"vw":41.46},{"c":41.49,"h":41.49,"l":41.49,"n":4,"o":41.49,"t":"2026-10-08T11:40:00Z","v":307,"vw":41.49},{"c":41.46,"h":41.46,"l":41.46,"n":6,"o":41.46,"t":"2026-10-08T11:55:00Z","v":223,"vw":41.46},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-10-08T12:10:00Z","v":200,"vw":41.5},{"c":41.35,"h":41.41,"l":41.35,"n":21,"o":41.41,"t":"2026-10-08T12:15:00Z","v":1552,"vw":41.391602},{"c":41.5,"h":41.5,"l":41.3703,"n":49,"o":41.3703,"t":"2026-10-08T12:25:00Z","v":5142,"vw":41.444975},{"c":41.58,"h":41.58,"l":41.57,"n":9,"o":41.57,"t":"2026-10-08T12:30:00Z","v":500,"vw":41.573274},{"c":41.5156,"h":41.58,"l":41.5156,"n":9,"o":41.54,"t":"2026-10-08T12:35:00Z","v":3343,"vw":41.51903},{"c":41.516,"h":41.5245,"l":41.516,"n":10,"o":41.5245,"t":"2026-10-08T12:45:00Z","v":380,"vw":41.521667},{"c":41.51,"h":41.51,"l":41.51,"n":7,"o":41.51,"t":"2026-10-08T12:50:00Z","v":772,"vw":41.51},{"c":41.5,"h":41.55,"l":41.5,"n":12,"o":41.55,"t":"2026-10-08T12:55:00Z","v":1301,"vw":41.527318},{"c":41.5,"h":41.5062,"l":41.5,"n":7,"o":41.5062,"t":"2026-10-08T13:00:00Z","v":465,"vw":41.503543},{"c":41.5,"h":41.52,"l":41.5,"n":6,"o":41.52,"t":"2026-10-08T13:05:00Z","v":480,"vw":41.504338},{"c":41.38,"h":41.46,"l":41.38,"n":53,"o":41.46,"t":"2026-10-08T13:15:00Z","v":9801,"vw":41.432307},{"c":41.39,"h":41.46,"l":41.39,"n":12,"o":41.46,"t":"2026-10-08T13:25:00Z","v":875,"vw":41.405},{"c":41.82,"h":41.92,"l":41.44,"n":1934,"o":41.5,"t":"2026-10-08T13:30:00Z","v":347096,"vw":41.620468},{"c":41.8,"h":41.85,"l":41.64,"n":2056,"o":41.8201,"t":"2026-10-08T13:35:00Z","v":198431,"vw":41.733714},{"c":41.885,"h":41.92,"l":41.71,"n":1819,"o":41.81,"t":"2026-10-08T13:40:00Z","v":169037,"vw":41.824731},{"c":41.9,"h":41.98,"l":41.85,"n":1598,"o":41.9,"t":"2026-10-08T13:45:00Z","v":231076,"vw":41.921334},{"c":42.055,"h":42.14,"l":41.87,"n":2076,"o":41.9,"t":"2026-10-08T13:50:00Z","v":325970,"vw":41.997611},{"c":41.855,"h":42.17,"l":41.83,"n":3196,"o":42.055,"t":"2026-10-08T13:55:00Z","v":480090,"vw":42.08203},{"c":41.85,"h":41.91,"l":41.76,"n":1437,"o":41.845,"t":"2026-10-08T14:00:00Z","v":128029,"vw":41.836189},{"c":42.015,"h":42.11,"l":41.81,"n":2771,"o":41.835,"t":"2026-10-08T14:05:00Z","v":405487,"vw":42.001144},{"c":42.115,"h":42.17,"l":41.98,"n":1988,"o":41.99,"t":"2026-10-08T14:10:00Z","v":229413,"vw":42.07269},{"c":42.135,"h":42.27,"l":42.1,"n":2216,"o":42.105,"t":"2026-10-08T14:15:00Z","v":250866,"vw":42.204823},{"c":42.08,"h":42.155,"l":42.05,"n":1564,"o":42.14,"t":"2026-10-08T14:20:00Z","v":121535,"vw":42.102791},{"c":42.145,"h":42.18,"l":42.07,"n":1643,"o":42.085,"t":"2026-10-08T14:25:00Z","v":133017,"vw":42.135854},{"c":42.09,"h":42.145,"l":42.05,"n":1772,"o":42.14,"t":"2026-10-08T14:30:00Z","v":147706,"vw":42.087789},{"c":42.045,"h":42.095,"l":42.03,"n":1442,"o":42.09,"t":"2026-10-08T14:35:00Z","v":137642,"vw":42.054431},{"c":42.06,"h":42.13,"l":42.035,"n":1631,"o":42.045,"t":"2026-10-08T14:40:00Z","v":186724,"vw":42.080046},{"c":42.08,"h":42.12,"l":42.06,"n":1102,"o":42.065,"t":"2026-10-08T14:45:00Z","v":114316,"vw":42.09333},{"c":41.925,"h":42.085,"l":41.905,"n":1529,"o":42.08,"t":"2026-10-08T14:50:00Z","v":180672,"vw":42.002373},{"c":41.815,"h":41.925,"l":41.785,"n":1599,"o":41.925,"t":"2026-10-08T14:55:00Z","v":198246,"vw":41.848971},{"c":41.835,"h":41.8681,"l":41.795,"n":1386,"o":41.82,"t":"2026-10-08T15:00:00Z","v":102966,"vw":41.831257},{"c":41.845,"h":41.875,"l":41.81,"n":1057,"o":41.835,"t":"2026-10-08T15:05:00Z","v":70515,"vw":41.850751},{"c":41.71,"h":41.87,"l":41.705,"n":1257,"o":41.845,"t":"2026-10-08T15:10:00Z","v":94351,"vw":41.802113},{"c":41.675,"h":41.73,"l":41.635,"n":1608,"o":41.7076,"t":"2026-10-08T15:15:00Z","v":198555,"vw":41.663351},{"c":41.635,"h":41.765,"l":41.615,"n":2114,"o":41.675,"t":"2026-10-08T15:20:00Z","v":198658,"vw":41.692521},{"c":41.62,"h":41.67,"l":41.605,"n":1469,"o":41.635,"t":"2026-10-08T15:25:00Z","v":113097,"vw":41.636987},{"c":41.645,"h":41.71,"l":41.6,"n":2162,"o":41.625,"t":"2026-10-08T15:30:00Z","v":299096,"vw":41.627958},{"c":41.655,"h":41.71,"l":41.645,"n":930,"o":41.645,"t":"2026-10-08T15:35:00Z","v":73119,"vw":41.666392},{"c":41.655,"h":41.68,"l":41.625,"n":1128,"o":41.6594,"t":"2026-10-08T15:40:00Z","v":109407,"vw":41.655522},{"c":41.655,"h":41.68,"l":41.65,"n":747,"o":41.655,"t":"2026-10-08T15:45:00Z","v":62730,"vw":41.666547},{"c":41.65,"h":41.66,"l":41.63,"n":611,"o":41.655,"t":"2026-10-08T15:50:00Z","v":40213,"vw":41.648048},{"c":41.635,"h":41.685,"l":41.625,"n":822,"o":41.66,"t":"2026-10-08T15:55:00Z","v":52388,"vw":41.662828},{"c":41.625,"h":41.675,"l":41.615,"n":890,"o":41.64,"t":"2026-10-08T16:00:00Z","v":52905,"vw":41.64531},{"c":41.62,"h":41.645,"l":41.615,"n":643,"o":41.625,"t":"2026-10-08T16:05:00Z","v":30038,"vw":41.630188},{"c":41.625,"h":41.695,"l":41.6201,"n":1052,"o":41.625,"t":"2026-10-08T16:10:00Z","v":81543,"vw":41.66351},{"c":41.635,"h":41.78,"l":41.585,"n":2632,"o":41.62,"t":"2026-10-08T16:15:00Z","v":249868,"vw":41.654981},{"c":41.63,"h":41.655,"l":41.59,"n":963,"o":41.625,"t":"2026-10-08T16:20:00Z","v":62444,"vw":41.625071},{"c":41.63,"h":41.64,"l":41.6,"n":846,"o":41.635,"t":"2026-10-08T16:25:00Z","v":51256,"vw":41.618117},{"c":41.585,"h":41.66,"l":41.58,"n":627,"o":41.635,"t":"2026-10-08T16:30:00Z","v":60222,"vw":41.622228},{"c":41.595,"h":41.595,"l":41.54,"n":1043,"o":41.585,"t":"2026-10-08T16:35:00Z","v":114698,"vw":41.563045},{"c":41.7,"h":41.755,"l":41.595,"n":948,"o":41.595,"t":"2026-10-08T16:40:00Z","v":101249,"vw":41.707379},{"c":41.67,"h":41.705,"l":41.645,"n":805,"o":41.695,"t":"2026-10-08T16:45:00Z","v":59560,"vw":41.669777},{"c":41.83,"h":41.865,"l":41.67,"n":1434,"o":41.67,"t":"2026-10-08T16:50:00Z","v":140566,"vw":41.755326},{"c":41.855,"h":41.91,"l":41.735,"n":2759,"o":41.83,"t":"2026-10-08T16:55:00Z","v":351862,"vw":41.807737},{"c":41.8,"h":41.91,"l":41.8,"n":1207,"o":41.855,"t":"2026-10-08T17:00:00Z","v":147571,"vw":41.838766},{"c":41.705,"h":41.85,"l":41.68,"n":1151,"o":41.805,"t":"2026-10-08T17:05:00Z","v":118217,"vw":41.773575},{"c":41.745,"h":41.79,"l":41.71,"n":952,"o":41.71,"t":"2026-10-08T17:10:00Z","v":94090,"vw":41.752232},{"c":41.685,"h":41.775,"l":41.68,"n":1047,"o":41.74,"t":"2026-10-08T17:15:00Z","v":129941,"vw":41.73354},{"c":41.68,"h":41.78,"l":41.68,"n":1436,"o":41.685,"t":"2026-10-08T17:20:00Z","v":174539,"vw":41.727082},{"c":41.715,"h":41.725,"l":41.6501,"n":1004,"o":41.685,"t":"2026-10-08T17:25:00Z","v":126004,"vw":41.687397},{"c":41.665,"h":41.785,"l":41.66,"n":978,"o":41.725,"t":"2026-10-08T17:30:00Z","v":110394,"vw":41.724024},{"c":41.69,"h":41.715,"l":41.645,"n":765,"o":41.66,"t":"2026-10-08T17:35:00Z","v":93832,"vw":41.670799},{"c":41.75,"h":41.76,"l":41.665,"n":1075,"o":41.685,"t":"2026-10-08T17:40:00Z","v":106828,"vw":41.715798},{"c":41.71,"h":41.765,"l":41.695,"n":1072,"o":41.755,"t":"2026-10-08T17:45:00Z","v":148312,"vw":41.733245},{"c":41.615,"h":41.7,"l":41.59,"n":1187,"o":41.7,"t":"2026-10-08T17:50:00Z","v":158428,"vw":41.656119},{"c":41.6061,"h":41.655,"l":41.555,"n":1439,"o":41.615,"t":"2026-10-08T17:55:00Z","v":235984,"vw":41.584599},{"c":41.47,"h":41.615,"l":41.46,"n":3053,"o":41.605,"t":"2026-10-08T18:00:00Z","v":345657,"vw":41.544446},{"c":41.455,"h":41.475,"l":41.415,"n":1069,"o":41.47,"t":"2026-10-08T18:05:00Z","v":96963,"vw":41.448838},{"c":41.495,"h":41.54,"l":41.435,"n":1339,"o":41.45,"t":"2026-10-08T18:10:00Z","v":147023,"vw":41.492519},{"c":41.405,"h":41.495,"l":41.39,"n":893,"o":41.495,"t":"2026-10-08T18:15:00Z","v":77135,"vw":41.441269},{"c":41.46,"h":41.465,"l":41.385,"n":997,"o":41.405,"t":"2026-10-08T18:20:00Z","v":89643,"vw":41.41999},{"c":41.435,"h":41.47,"l":41.415,"n":876,"o":41.46,"t":"2026-10-08T18:25:00Z","v":92243,"vw":41.442292},{"c":41.515,"h":41.515,"l":41.42,"n":1108,"o":41.435,"t":"2026-10-08T18:30:00Z","v":104882,"vw":41.465337},{"c":41.54,"h":41.635,"l":41.515,"n":1310,"o":41.52,"t":"2026-10-08T18:35:00Z","v":174899,"vw":41.583627},{"c":41.585,"h":41.61,"l":41.525,"n":1343,"o":41.53,"t":"2026-10-08T18:40:00Z","v":194057,"vw":41.586187},{"c":41.605,"h":41.62,"l":41.565,"n":1050,"o":41.585,"t":"2026-10-08T18:45:00Z","v":110358,"vw":41.589394},{"c":41.66,"h":41.68,"l":41.56,"n":1822,"o":41.605,"t":"2026-10-08T18:50:00Z","v":353168,"vw":41.60084},{"c":41.875,"h":41.88,"l":41.67,"n":1592,"o":41.6734,"t":"2026-10-08T18:55:00Z","v":169477,"vw":41.782498},{"c":41.79,"h":41.92,"l":41.78,"n":1649,"o":41.87,"t":"2026-10-08T19:00:00Z","v":212827,"vw":41.864706},{"c":41.96,"h":41.985,"l":41.785,"n":1945,"o":41.795,"t":"2026-10-08T19:05:00Z","v":304300,"vw":41.887749},{"c":41.935,"h":42.015,"l":41.93,"n":1421,"o":41.965,"t":"2026-10-08T19:10:00Z","v":187217,"vw":41.979418},{"c":41.94,"h":41.98,"l":41.915,"n":1227,"o":41.935,"t":"2026-10-08T19:15:00Z","v":148764,"vw":41.945088},{"c":41.945,"h":41.97,"l":41.895,"n":1028,"o":41.945,"t":"2026-10-08T19:20:00Z","v":97775,"vw":41.926573},{"c":41.86,"h":41.95,"l":41.82,"n":1164,"o":41.95,"t":"2026-10-08T19:25:00Z","v":105430,"vw":41.870805},{"c":41.895,"h":41.92,"l":41.855,"n":1220,"o":41.865,"t":"2026-10-08T19:30:00Z","v":119548,"vw":41.886573},{"c":41.9,"h":41.98,"l":41.88,"n":1335,"o":41.895,"t":"2026-10-08T19:35:00Z","v":224805,"vw":41.942752},{"c":41.9,"h":41.96,"l":41.89,"n":1591,"o":41.9087,"t":"2026-10-08T19:40:00Z","v":143088,"vw":41.918555},{"c":41.885,"h":41.945,"l":41.875,"n":2446,"o":41.905,"t":"2026-10-08T19:45:00Z","v":240163,"vw":41.919047},{"c":41.94,"h":41.94,"l":41.8305,"n":3106,"o":41.88,"t":"2026-10-08T19:50:00Z","v":492416,"vw":41.871025},{"c":42.03,"h":42.04,"l":41.905,"n":7970,"o":41.94,"t":"2026-10-08T19:55:00Z","v":1160139,"vw":41.965755},{"c":42.04,"h":42.04,"l":42.04,"n":119,"o":42.04,"t":"2026-10-08T20:00:00Z","v":7833388,"vw":42.04},{"c":41.843,"h":41.843,"l":41.843,"n":1,"o":41.843,"t":"2026-10-08T20:05:00Z","v":250,"vw":41.843},{"c":41.61,"h":41.61,"l":41.61,"n":2,"o":41.61,"t":"2026-10-08T20:10:00Z","v":1160002,"vw":41.61},{"c":41.99,"h":41.99,"l":41.99,"n":3,"o":41.99,"t":"2026-10-08T20:15:00Z","v":17994,"vw":41.99},{"c":41.8672,"h":42.01,"l":41.8672,"n":22,"o":42.01,"t":"2026-10-08T20:20:00Z","v":1761,"vw":41.971996},{"c":42.01,"h":42.01,"l":42.01,"n":5,"o":42.01,"t":"2026-10-08T20:30:00Z","v":225,"vw":42.01},{"c":42,"h":42,"l":42,"n":2,"o":42,"t":"2026-10-08T20:40:00Z","v":358,"vw":42},{"c":42.0001,"h":42.0001,"l":42,"n":6,"o":42,"t":"2026-10-08T20:50:00Z","v":269,"vw":42.00005},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-08T21:00:00Z","v":100,"vw":42},{"c":41.8563,"h":42,"l":41.8563,"n":6,"o":42,"t":"2026-10-08T21:05:00Z","v":8404,"vw":41.965704},{"c":42,"h":42,"l":41.96,"n":3,"o":41.96,"t":"2026-10-08T21:15:00Z","v":220,"vw":41.978605},{"c":41.9999,"h":42,"l":41.9999,"n":2,"o":42,"t":"2026-10-08T21:35:00Z","v":200,"vw":41.99995},{"c":41.96,"h":41.96,"l":41.96,"n":1,"o":41.96,"t":"2026-10-08T21:45:00Z","v":100,"vw":41.96},{"c":42.01,"h":42.01,"l":42,"n":17,"o":42,"t":"2026-10-08T22:00:00Z","v":421,"vw":42.004826},{"c":42.02,"h":42.02,"l":42.02,"n":1,"o":42.02,"t":"2026-10-08T22:05:00Z","v":1200,"vw":42.02},{"c":42.06,"h":42.06,"l":42.06,"n":2,"o":42.06,"t":"2026-10-08T22:15:00Z","v":110,"vw":42.06},{"c":42.01,"h":42.01,"l":42.01,"n":4,"o":42.01,"t":"2026-10-08T22:25:00Z","v":300,"vw":42.01},{"c":41.83,"h":41.83,"l":41.83,"n":1,"o":41.83,"t":"2026-10-08T22:30:00Z","v":100,"vw":41.83},{"c":42.0457,"h":42.0457,"l":42.0457,"n":4,"o":42.0457,"t":"2026-10-08T22:40:00Z","v":503,"vw":42.0457},{"c":42.02,"h":42.02,"l":42.02,"n":4,"o":42.02,"t":"2026-10-08T23:15:00Z","v":574,"vw":42.02},{"c":41.9128,"h":41.9128,"l":41.9128,"n":2,"o":41.9128,"t":"2026-10-08T23:35:00Z","v":500,"vw":41.9128},{"c":42,"h":42,"l":42,"n":2,"o":42,"t":"2026-10-08T23:55:00Z","v":110,"vw":42},{"c":42.12,"h":42.12,"l":41.9,"n":18,"o":41.9,"t":"2026-10-09T08:00:00Z","v":434,"vw":41.973333},{"c":42.25,"h":42.31,"l":42.23,"n":38,"o":42.23,"t":"2026-10-09T08:25:00Z","v":4820,"vw":42.286132},{"c":42.16,"h":42.16,"l":42.16,"n":1,"o":42.16,"t":"2026-10-09T08:40:00Z","v":114,"vw":42.16},{"c":42.28,"h":42.28,"l":42.28,"n":3,"o":42.28,"t":"2026-10-09T08:50:00Z","v":313,"vw":42.28},{"c":42.2,"h":42.2,"l":42.2,"n":3,"o":42.2,"t":"2026-10-09T10:20:00Z","v":271,"vw":42.2},{"c":42.19,"h":42.19,"l":42.19,"n":4,"o":42.19,"t":"2026-10-09T11:00:00Z","v":593,"vw":42.19},{"c":42.18,"h":42.18,"l":42.18,"n":3,"o":42.18,"t":"2026-10-09T11:10:00Z","v":225,"vw":42.18},{"c":42.225,"h":42.23,"l":42.18,"n":7,"o":42.18,"t":"2026-10-09T11:30:00Z","v":342,"vw":42.211667},{"c":42.2732,"h":42.2732,"l":42.2732,"n":6,"o":42.2732,"t":"2026-10-09T11:35:00Z","v":205,"vw":42.2732},{"c":42.17,"h":42.17,"l":42.17,"n":3,"o":42.17,"t":"2026-10-09T11:40:00Z","v":103,"vw":42.17},{"c":42.2768,"h":42.2768,"l":42.2768,"n":1,"o":42.2768,"t":"2026-10-09T11:45:00Z","v":250,"vw":42.2768},{"c":42.27,"h":42.27,"l":42.27,"n":4,"o":42.27,"t":"2026-10-09T11:50:00Z","v":372,"vw":42.27},{"c":42.21,"h":42.29,"l":42.21,"n":7,"o":42.29,"t":"2026-10-09T12:00:00Z","v":901,"vw":42.238278},{"c":42.2,"h":42.21,"l":42.2,"n":6,"o":42.21,"t":"2026-10-09T12:10:00Z","v":644,"vw":42.20843},{"c":42.21,"h":42.21,"l":42.21,"n":19,"o":42.21,"t":"2026-10-09T12:20:00Z","v":2482,"vw":42.21},{"c":42.24,"h":42.24,"l":42.24,"n":6,"o":42.24,"t":"2026-10-09T12:30:00Z","v":98300,"vw":42.24},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-10-09T12:55:00Z","v":340,"vw":42.22},{"c":42.1819,"h":42.23,"l":42.1819,"n":30,"o":42.21,"t":"2026-10-09T13:00:00Z","v":3574,"vw":42.202295},{"c":42.23,"h":42.24,"l":42.21,"n":9,"o":42.2399,"t":"2026-10-09T13:05:00Z","v":3487,"vw":42.236577},{"c":42.22,"h":42.22,"l":42.22,"n":4,"o":42.22,"t":"2026-10-09T13:10:00Z","v":2224,"vw":42.22},{"c":42.22,"h":42.22,"l":42.22,"n":6,"o":42.22,"t":"2026-10-09T13:15:00Z","v":350,"vw":42.22},{"c":42.23,"h":42.25,"l":42.21,"n":61,"o":42.23,"t":"2026-10-09T13:20:00Z","v":6864,"vw":42.230045},{"c":42.19,"h":42.22,"l":42.18,"n":42,"o":42.22,"t":"2026-10-09T13:25:00Z","v":3710,"vw":42.185736},{"c":42.12,"h":42.23,"l":42.02,"n":1013,"o":42.12,"t":"2026-10-09T13:30:00Z","v":364349,"vw":42.115897},{"c":42.05,"h":42.29,"l":42.05,"n":1928,"o":42.1,"t":"2026-10-09T13:35:00Z","v":301453,"vw":42.136384},{"c":42.23,"h":42.27,"l":41.97,"n":1230,"o":42.055,"t":"2026-10-09T13:40:00Z","v":197930,"vw":42.097804},{"c":42.4481,"h":42.65,"l":42.25,"n":1364,"o":42.25,"t":"2026-10-09T13:45:00Z","v":217879,"vw":42.477392},{"c":42.42,"h":42.5197,"l":42.385,"n":937,"o":42.45,"t":"2026-10-09T13:50:00Z","v":96254,"vw":42.441917},{"c":42.4,"h":42.4469,"l":42.365,"n":882,"o":42.43,"t":"2026-10-09T13:55:00Z","v":113645,"vw":42.413916},{"c":42.635,"h":42.65,"l":42.35,"n":1014,"o":42.4,"t":"2026-10-09T14:00:00Z","v":85295,"vw":42.520278},{"c":42.74,"h":42.82,"l":42.635,"n":2433,"o":42.64,"t":"2026-10-09T14:05:00Z","v":233577,"vw":42.748186},{"c":42.58,"h":42.745,"l":42.57,"n":1865,"o":42.735,"t":"2026-10-09T14:10:00Z","v":143639,"vw":42.677874},{"c":42.545,"h":42.705,"l":42.545,"n":1003,"o":42.5766,"t":"2026-10-09T14:15:00Z","v":133493,"vw":42.631456},{"c":42.6,"h":42.65,"l":42.53,"n":992,"o":42.54,"t":"2026-10-09T14:20:00Z","v":93237,"vw":42.567412},{"c":42.46,"h":42.635,"l":42.455,"n":1088,"o":42.605,"t":"2026-10-09T14:25:00Z","v":112184,"vw":42.529187},{"c":42.39,"h":42.48,"l":42.385,"n":776,"o":42.455,"t":"2026-10-09T14:30:00Z","v":68773,"vw":42.427323},{"c":42.435,"h":42.46,"l":42.385,"n":874,"o":42.4,"t":"2026-10-09T14:35:00Z","v":79001,"vw":42.42191},{"c":42.36,"h":42.44,"l":42.33,"n":709,"o":42.43,"t":"2026-10-09T14:40:00Z","v":51285,"vw":42.387283},{"c":42.205,"h":42.375,"l":42.2,"n":928,"o":42.3549,"t":"2026-10-09T14:45:00Z","v":79188,"vw":42.281522},{"c":42.125,"h":42.23,"l":42.125,"n":922,"o":42.21,"t":"2026-10-09T14:50:00Z","v":94186,"vw":42.185008},{"c":42.16,"h":42.18,"l":42.08,"n":759,"o":42.12,"t":"2026-10-09T14:55:00Z","v":86699,"vw":42.11759},{"c":42.165,"h":42.2,"l":42.16,"n":885,"o":42.16,"t":"2026-10-09T15:00:00Z","v":70762,"vw":42.176571},{"c":42.15,"h":42.19,"l":42.145,"n":1038,"o":42.155,"t":"2026-10-09T15:05:00Z","v":87583,"vw":42.164546},{"c":42.24,"h":42.24,"l":42.145,"n":1273,"o":42.15,"t":"2026-10-09T15:10:00Z","v":125593,"vw":42.188796},{"c":42.215,"h":42.3,"l":42.21,"n":859,"o":42.24,"t":"2026-10-09T15:15:00Z","v":61643,"vw":42.257187},{"c":42.165,"h":42.23,"l":42.16,"n":823,"o":42.215,"t":"2026-10-09T15:20:00Z","v":57983,"vw":42.204919},{"c":42.225,"h":42.255,"l":42.16,"n":918,"o":42.165,"t":"2026-10-09T15:25:00Z","v":75518,"vw":42.19841},{"c":42.185,"h":42.25,"l":42.17,"n":882,"o":42.23,"t":"2026-10-09T15:30:00Z","v":69730,"vw":42.204424},{"c":42.155,"h":42.1975,"l":42.125,"n":772,"o":42.19,"t":"2026-10-09T15:35:00Z","v":56348,"vw":42.15185},{"c":42.175,"h":42.205,"l":42.16,"n":759,"o":42.16,"t":"2026-10-09T15:40:00Z","v":48126,"vw":42.187122},{"c":42.155,"h":42.1751,"l":42.135,"n":1248,"o":42.175,"t":"2026-10-09T15:45:00Z","v":66563,"vw":42.152867},{"c":42.145,"h":42.1575,"l":42.105,"n":962,"o":42.155,"t":"2026-10-09T15:50:00Z","v":75400,"vw":42.134413},{"c":42.135,"h":42.165,"l":42.13,"n":780,"o":42.145,"t":"2026-10-09T15:55:00Z","v":77616,"vw":42.145581},{"c":42.17,"h":42.215,"l":42.14,"n":1247,"o":42.14,"t":"2026-10-09T16:00:00Z","v":181141,"vw":42.180633},{"c":42.185,"h":42.2,"l":42.14,"n":861,"o":42.18,"t":"2026-10-09T16:05:00Z","v":73868,"vw":42.170293},{"c":42.206,"h":42.21,"l":42.135,"n":1034,"o":42.19,"t":"2026-10-09T16:10:00Z","v":116622,"vw":42.178182},{"c":42.105,"h":42.22,"l":42.085,"n":1332,"o":42.205,"t":"2026-10-09T16:15:00Z","v":136732,"vw":42.177491},{"c":42.105,"h":42.115,"l":42.075,"n":1115,"o":42.105,"t":"2026-10-09T16:20:00Z","v":116226,"vw":42.095308},{"c":42.185,"h":42.19,"l":42.07,"n":855,"o":42.1,"t":"2026-10-09T16:25:00Z","v":109421,"vw":42.135654},{"c":42.175,"h":42.205,"l":42.165,"n":647,"o":42.2,"t":"2026-10-09T16:30:00Z","v":64427,"vw":42.182422},{"c":42.135,"h":42.18,"l":42.125,"n":821,"o":42.18,"t":"2026-10-09T16:35:00Z","v":72434,"vw":42.150756},{"c":42.165,"h":42.175,"l":42.085,"n":889,"o":42.14,"t":"2026-10-09T16:40:00Z","v":101511,"vw":42.13183},{"c":42.175,"h":42.2,"l":42.1523,"n":712,"o":42.165,"t":"2026-10-09T16:45:00Z","v":82752,"vw":42.170356},{"c":42.14,"h":42.2,"l":42.14,"n":839,"o":42.175,"t":"2026-10-09T16:50:00Z","v":67114,"vw":42.172824},{"c":42.22,"h":42.225,"l":42.14,"n":914,"o":42.14,"t":"2026-10-09T16:55:00Z","v":79348,"vw":42.180589},{"c":42.185,"h":42.245,"l":42.185,"n":825,"o":42.225,"t":"2026-10-09T17:00:00Z","v":71123,"vw":42.220274},{"c":42.205,"h":42.22,"l":42.185,"n":692,"o":42.185,"t":"2026-10-09T17:05:00Z","v":83839,"vw":42.196178},{"c":42.23,"h":42.26,"l":42.205,"n":1156,"o":42.205,"t":"2026-10-09T17:10:00Z","v":134216,"vw":42.223435},{"c":42.215,"h":42.225,"l":42.2,"n":627,"o":42.225,"t":"2026-10-09T17:15:00Z","v":45701,"vw":42.210061},{"c":42.215,"h":42.235,"l":42.2,"n":787,"o":42.215,"t":"2026-10-09T17:20:00Z","v":80425,"vw":42.213386},{"c":42.265,"h":42.275,"l":42.215,"n":989,"o":42.215,"t":"2026-10-09T17:25:00Z","v":78678,"vw":42.246067},{"c":42.325,"h":42.33,"l":42.2513,"n":1307,"o":42.27,"t":"2026-10-09T17:30:00Z","v":123259,"vw":42.287337},{"c":42.325,"h":42.385,"l":42.305,"n":901,"o":42.33,"t":"2026-10-09T17:35:00Z","v":133017,"vw":42.334747},{"c":42.255,"h":42.3475,"l":42.25,"n":852,"o":42.33,"t":"2026-10-09T17:40:00Z","v":79348,"vw":42.297382},{"c":42.255,"h":42.27,"l":42.24,"n":916,"o":42.255,"t":"2026-10-09T17:45:00Z","v":77162,"vw":42.258822},{"c":42.235,"h":42.26,"l":42.22,"n":618,"o":42.255,"t":"2026-10-09T17:50:00Z","v":54199,"vw":42.23473},{"c":42.265,"h":42.275,"l":42.235,"n":811,"o":42.2375,"t":"2026-10-09T17:55:00Z","v":74888,"vw":42.25605},{"c":42.245,"h":42.29,"l":42.245,"n":782,"o":42.265,"t":"2026-10-09T18:00:00Z","v":54465,"vw":42.26672},{"c":42.255,"h":42.275,"l":42.235,"n":692,"o":42.245,"t":"2026-10-09T18:05:00Z","v":69142,"vw":42.253551},{"c":42.27,"h":42.31,"l":42.255,"n":2305,"o":42.255,"t":"2026-10-09T18:10:00Z","v":166437,"vw":42.288201},{"c":42.295,"h":42.3,"l":42.26,"n":1120,"o":42.27,"t":"2026-10-09T18:15:00Z","v":71753,"vw":42.275312},{"c":42.295,"h":42.305,"l":42.275,"n":676,"o":42.295,"t":"2026-10-09T18:20:00Z","v":62249,"vw":42.292823},{"c":42.335,"h":42.35,"l":42.29,"n":1038,"o":42.295,"t":"2026-10-09T18:25:00Z","v":74753,"vw":42.323904},{"c":42.355,"h":42.355,"l":42.305,"n":902,"o":42.335,"t":"2026-10-09T18:30:00Z","v":100097,"vw":42.330957},{"c":42.31,"h":42.38,"l":42.31,"n":677,"o":42.355,"t":"2026-10-09T18:35:00Z","v":66010,"vw":42.347493},{"c":42.295,"h":42.335,"l":42.29,"n":738,"o":42.31,"t":"2026-10-09T18:40:00Z","v":54351,"vw":42.320302},{"c":42.415,"h":42.44,"l":42.295,"n":978,"o":42.295,"t":"2026-10-09T18:45:00Z","v":140271,"vw":42.373236},{"c":42.475,"h":42.49,"l":42.415,"n":1043,"o":42.415,"t":"2026-10-09T18:50:00Z","v":104735,"vw":42.452736},{"c":42.54,"h":42.55,"l":42.46,"n":879,"o":42.48,"t":"2026-10-09T18:55:00Z","v":90396,"vw":42.497401},{"c":42.505,"h":42.58,"l":42.48,"n":1665,"o":42.55,"t":"2026-10-09T19:00:00Z","v":252690,"vw":42.539829},{"c":42.495,"h":42.53,"l":42.485,"n":996,"o":42.505,"t":"2026-10-09T19:05:00Z","v":120937,"vw":42.509122},{"c":42.485,"h":42.53,"l":42.465,"n":1491,"o":42.495,"t":"2026-10-09T19:10:00Z","v":198557,"vw":42.500822},{"c":42.435,"h":42.51,"l":42.43,"n":1187,"o":42.49,"t":"2026-10-09T19:15:00Z","v":180818,"vw":42.470907},{"c":42.425,"h":42.465,"l":42.42,"n":1155,"o":42.435,"t":"2026-10-09T19:20:00Z","v":111996,"vw":42.446265},{"c":42.41,"h":42.435,"l":42.4,"n":1153,"o":42.43,"t":"2026-10-09T19:25:00Z","v":120338,"vw":42.419359},{"c":42.46,"h":42.46,"l":42.37,"n":1192,"o":42.41,"t":"2026-10-09T19:30:00Z","v":111500,"vw":42.411955},{"c":42.455,"h":42.51,"l":42.4403,"n":1564,"o":42.4525,"t":"2026-10-09T19:35:00Z","v":177444,"vw":42.468164},{"c":42.58,"h":42.59,"l":42.455,"n":1906,"o":42.46,"t":"2026-10-09T19:40:00Z","v":212318,"vw":42.508315},{"c":42.545,"h":42.595,"l":42.52,"n":2439,"o":42.575,"t":"2026-10-09T19:45:00Z","v":264779,"vw":42.562971},{"c":42.78,"h":42.81,"l":42.535,"n":5211,"o":42.545,"t":"2026-10-09T19:50:00Z","v":716841,"vw":42.689504},{"c":42.745,"h":42.83,"l":42.69,"n":10050,"o":42.77,"t":"2026-10-09T19:55:00Z","v":1345669,"vw":42.756278},{"c":42.75,"h":42.75,"l":42.68,"n":149,"o":42.745,"t":"2026-10-09T20:00:00Z","v":2086844,"vw":42.730061},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-09T20:20:00Z","v":125,"vw":42.5},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-09T20:30:00Z","v":184,"vw":42.5},{"c":42.65,"h":42.65,"l":42.65,"n":1,"o":42.65,"t":"2026-10-09T20:35:00Z","v":200,"vw":42.65},{"c":42.75,"h":42.75,"l":42.7003,"n":8,"o":42.71,"t":"2026-10-09T20:50:00Z","v":628,"vw":42.72382},{"c":42.71,"h":42.74,"l":42.71,"n":2,"o":42.74,"t":"2026-10-09T20:55:00Z","v":400,"vw":42.725},{"c":42.69,"h":42.69,"l":42.69,"n":1,"o":42.69,"t":"2026-10-09T21:05:00Z","v":150,"vw":42.69},{"c":42.6178,"h":42.6178,"l":42.6178,"n":1,"o":42.6178,"t":"2026-10-09T21:10:00Z","v":300,"vw":42.6178},{"c":42.6113,"h":42.6113,"l":42.6113,"n":1,"o":42.6113,"t":"2026-10-09T21:30:00Z","v":600,"vw":42.6113},{"c":42.69,"h":42.69,"l":42.69,"n":1,"o":42.69,"t":"2026-10-09T21:40:00Z","v":183,"vw":42.69},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-10-09T21:50:00Z","v":200,"vw":42.7},{"c":42.7,"h":42.7,"l":42.6198,"n":3,"o":42.6198,"t":"2026-10-09T22:10:00Z","v":659,"vw":42.650646},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-10-09T22:15:00Z","v":300,"vw":42.7},{"c":42.623,"h":42.623,"l":42.623,"n":1,"o":42.623,"t":"2026-10-09T22:20:00Z","v":199,"vw":42.623},{"c":42.65,"h":42.66,"l":42.65,"n":3,"o":42.66,"t":"2026-10-09T23:15:00Z","v":500,"vw":42.655},{"c":42.6155,"h":42.6155,"l":42.6155,"n":1,"o":42.6155,"t":"2026-10-09T23:30:00Z","v":100,"vw":42.6155},{"c":42.88,"h":42.88,"l":42.86,"n":3,"o":42.86,"t":"2026-10-12T08:15:00Z","v":406,"vw":42.869877},{"c":42.85,"h":42.86,"l":42.85,"n":4,"o":42.86,"t":"2026-10-12T08:50:00Z","v":626,"vw":42.856481},{"c":42.86,"h":42.86,"l":42.86,"n":3,"o":42.86,"t":"2026-10-12T09:05:00Z","v":150,"vw":42.86},{"c":42.86,"h":42.86,"l":42.86,"n":12,"o":42.86,"t":"2026-10-12T09:55:00Z","v":1188,"vw":42.86},{"c":42.86,"h":42.86,"l":42.86,"n":4,"o":42.86,"t":"2026-10-12T10:20:00Z","v":516,"vw":42.86},{"c":42.98,"h":42.98,"l":42.9,"n":5,"o":42.9,"t":"2026-10-12T10:30:00Z","v":404,"vw":42.947089},{"c":42.82,"h":42.82,"l":42.82,"n":5,"o":42.82,"t":"2026-10-12T11:00:00Z","v":341,"vw":42.82},{"c":42.87,"h":42.87,"l":42.87,"n":1,"o":42.87,"t":"2026-10-12T11:10:00Z","v":198,"vw":42.87},{"c":42.96,"h":42.96,"l":42.94,"n":19,"o":42.94,"t":"2026-10-12T11:15:00Z","v":2431,"vw":42.948558},{"c":42.88,"h":42.88,"l":42.88,"n":3,"o":42.88,"t":"2026-10-12T11:25:00Z","v":151,"vw":42.88},{"c":42.94,"h":42.94,"l":42.94,"n":2,"o":42.94,"t":"2026-10-12T11:35:00Z","v":611,"vw":42.94},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-10-12T11:45:00Z","v":515,"vw":43},{"c":43,"h":43,"l":43,"n":21,"o":43,"t":"2026-10-12T12:10:00Z","v":3727,"vw":43},{"c":42.9,"h":42.92,"l":42.9,"n":6,"o":42.92,"t":"2026-10-12T12:20:00Z","v":1589,"vw":42.904122},{"c":43,"h":43.0062,"l":42.92,"n":20,"o":42.92,"t":"2026-10-12T12:25:00Z","v":679,"vw":42.957599},{"c":43,"h":43,"l":42.96,"n":2,"o":42.96,"t":"2026-10-12T12:45:00Z","v":211,"vw":42.981043},{"c":42.96,"h":42.98,"l":42.96,"n":10,"o":42.98,"t":"2026-10-12T12:50:00Z","v":2000,"vw":42.96457},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-10-12T12:55:00Z","v":100,"vw":42.9},{"c":43,"h":43,"l":43,"n":4,"o":43,"t":"2026-10-12T13:00:00Z","v":290,"vw":43},{"c":43.0193,"h":43.0193,"l":43.0193,"n":1,"o":43.0193,"t":"2026-10-12T13:20:00Z","v":200,"vw":43.0193},{"c":43.07,"h":43.07,"l":43.0031,"n":25,"o":43.01,"t":"2026-10-12T13:25:00Z","v":2963,"vw":43.020423},{"c":43.185,"h":43.28,"l":43.02,"n":1192,"o":43.1,"t":"2026-10-12T13:30:00Z","v":194654,"vw":43.140715},{"c":42.77,"h":43.21,"l":42.73,"n":1647,"o":43.2,"t":"2026-10-12T13:35:00Z","v":160606,"vw":42.996523},{"c":42.73,"h":42.895,"l":42.68,"n":1223,"o":42.765,"t":"2026-10-12T13:40:00Z","v":186938,"vw":42.781716},{"c":42.76,"h":42.825,"l":42.67,"n":661,"o":42.73,"t":"2026-10-12T13:45:00Z","v":52052,"vw":42.731001},{"c":42.845,"h":42.8554,"l":42.74,"n":587,"o":42.754,"t":"2026-10-12T13:50:00Z","v":35407,"vw":42.78852},{"c":42.82,"h":42.86,"l":42.76,"n":707,"o":42.86,"t":"2026-10-12T13:55:00Z","v":38472,"vw":42.811912},{"c":43,"h":43.02,"l":42.795,"n":1506,"o":42.82,"t":"2026-10-12T14:00:00Z","v":131802,"vw":42.915185},{"c":42.9801,"h":43.01,"l":42.94,"n":853,"o":43,"t":"2026-10-12T14:05:00Z","v":59097,"vw":42.971321},{"c":42.93,"h":43.08,"l":42.93,"n":1065,"o":42.98,"t":"2026-10-12T14:10:00Z","v":90229,"vw":43.018945},{"c":42.81,"h":42.9399,"l":42.7881,"n":991,"o":42.9251,"t":"2026-10-12T14:15:00Z","v":86778,"vw":42.87919},{"c":42.775,"h":42.84,"l":42.74,"n":1603,"o":42.8,"t":"2026-10-12T14:20:00Z","v":121826,"vw":42.780284},{"c":42.8,"h":42.83,"l":42.72,"n":1048,"o":42.775,"t":"2026-10-12T14:25:00Z","v":85248,"vw":42.781686},{"c":42.865,"h":42.87,"l":42.735,"n":1014,"o":42.805,"t":"2026-10-12T14:30:00Z","v":92024,"vw":42.811394},{"c":42.895,"h":42.91,"l":42.825,"n":1015,"o":42.865,"t":"2026-10-12T14:35:00Z","v":75200,"vw":42.865375},{"c":42.925,"h":42.96,"l":42.895,"n":752,"o":42.895,"t":"2026-10-12T14:40:00Z","v":51628,"vw":42.922542},{"c":43.005,"h":43.05,"l":42.91,"n":1107,"o":42.9188,"t":"2026-10-12T14:45:00Z","v":227237,"vw":42.944468},{"c":43.045,"h":43.07,"l":42.975,"n":1217,"o":43.005,"t":"2026-10-12T14:50:00Z","v":80281,"vw":43.020753},{"c":43.01,"h":43.145,"l":42.985,"n":1263,"o":43.045,"t":"2026-10-12T14:55:00Z","v":141612,"vw":43.094327},{"c":43.055,"h":43.055,"l":42.98,"n":865,"o":43.015,"t":"2026-10-12T15:00:00Z","v":62892,"vw":43.007013},{"c":43.095,"h":43.095,"l":43.03,"n":726,"o":43.05,"t":"2026-10-12T15:05:00Z","v":50532,"vw":43.05423},{"c":43.21,"h":43.21,"l":43.09,"n":871,"o":43.1,"t":"2026-10-12T15:10:00Z","v":74147,"vw":43.138913},{"c":43.145,"h":43.225,"l":43.125,"n":746,"o":43.2099,"t":"2026-10-12T15:15:00Z","v":54184,"vw":43.173488},{"c":43.135,"h":43.21,"l":43.115,"n":1192,"o":43.145,"t":"2026-10-12T15:20:00Z","v":133790,"vw":43.167966},{"c":43.145,"h":43.16,"l":43.11,"n":779,"o":43.1451,"t":"2026-10-12T15:25:00Z","v":51711,"vw":43.129649},{"c":43.165,"h":43.17,"l":43.0941,"n":904,"o":43.14,"t":"2026-10-12T15:30:00Z","v":72726,"vw":43.125333},{"c":43.155,"h":43.185,"l":43.14,"n":1097,"o":43.16,"t":"2026-10-12T15:35:00Z","v":118357,"vw":43.165612},{"c":43.135,"h":43.1673,"l":43.105,"n":832,"o":43.155,"t":"2026-10-12T15:40:00Z","v":65419,"vw":43.132597},{"c":43.17,"h":43.17,"l":43.11,"n":751,"o":43.135,"t":"2026-10-12T15:45:00Z","v":43223,"vw":43.135658},{"c":43.135,"h":43.18,"l":43.115,"n":1003,"o":43.17,"t":"2026-10-12T15:50:00Z","v":110995,"vw":43.145916},{"c":43.195,"h":43.215,"l":43.125,"n":1329,"o":43.135,"t":"2026-10-12T15:55:00Z","v":181535,"vw":43.183399},{"c":43.21,"h":43.235,"l":43.175,"n":969,"o":43.19,"t":"2026-10-12T16:00:00Z","v":118002,"vw":43.200535},{"c":43.175,"h":43.255,"l":43.17,"n":971,"o":43.205,"t":"2026-10-12T16:05:00Z","v":107468,"vw":43.215859},{"c":43.225,"h":43.235,"l":43.16,"n":922,"o":43.17,"t":"2026-10-12T16:10:00Z","v":63765,"vw":43.18401},{"c":43.21,"h":43.2489,"l":43.205,"n":749,"o":43.225,"t":"2026-10-12T16:15:00Z","v":68617,"vw":43.234089},{"c":43.205,"h":43.23,"l":43.18,"n":808,"o":43.205,"t":"2026-10-12T16:20:00Z","v":53369,"vw":43.208902},{"c":43.125,"h":43.2,"l":43.12,"n":819,"o":43.2,"t":"2026-10-12T16:25:00Z","v":57465,"vw":43.15899},{"c":43.09,"h":43.14,"l":43.0873,"n":730,"o":43.12,"t":"2026-10-12T16:30:00Z","v":51566,"vw":43.115217},{"c":43.105,"h":43.125,"l":43.08,"n":776,"o":43.09,"t":"2026-10-12T16:35:00Z","v":101631,"vw":43.090989},{"c":43.105,"h":43.13,"l":43.1,"n":530,"o":43.105,"t":"2026-10-12T16:40:00Z","v":54515,"vw":43.110638},{"c":43.08,"h":43.105,"l":43.035,"n":684,"o":43.1,"t":"2026-10-12T16:45:00Z","v":61988,"vw":43.06985},{"c":43.07,"h":43.09,"l":43.0549,"n":684,"o":43.085,"t":"2026-10-12T16:50:00Z","v":59748,"vw":43.073128},{"c":43.075,"h":43.08,"l":43.035,"n":839,"o":43.065,"t":"2026-10-12T16:55:00Z","v":79666,"vw":43.06222},{"c":43.045,"h":43.0777,"l":43.035,"n":574,"o":43.07,"t":"2026-10-12T17:00:00Z","v":36677,"vw":43.051327},{"c":43.045,"h":43.07,"l":43.035,"n":550,"o":43.04,"t":"2026-10-12T17:05:00Z","v":26515,"vw":43.048811},{"c":43.025,"h":43.045,"l":43.005,"n":796,"o":43.04,"t":"2026-10-12T17:10:00Z","v":59004,"vw":43.023434},{"c":42.995,"h":43.03,"l":42.98,"n":959,"o":43.02,"t":"2026-10-12T17:15:00Z","v":87795,"vw":43.010482},{"c":43.235,"h":43.28,"l":42.985,"n":1571,"o":43,"t":"2026-10-12T17:20:00Z","v":293779,"vw":43.118533},{"c":43.215,"h":43.275,"l":43.19,"n":797,"o":43.235,"t":"2026-10-12T17:25:00Z","v":62719,"vw":43.237311},{"c":43.205,"h":43.235,"l":43.18,"n":1074,"o":43.21,"t":"2026-10-12T17:30:00Z","v":134435,"vw":43.211186},{"c":43.185,"h":43.235,"l":43.185,"n":685,"o":43.2,"t":"2026-10-12T17:35:00Z","v":82539,"vw":43.215844},{"c":43.125,"h":43.195,"l":43.12,"n":863,"o":43.18,"t":"2026-10-12T17:40:00Z","v":70218,"vw":43.154214},{"c":43.115,"h":43.16,"l":43.11,"n":677,"o":43.13,"t":"2026-10-12T17:45:00Z","v":54599,"vw":43.136509},{"c":43.12,"h":43.12,"l":43.09,"n":790,"o":43.11,"t":"2026-10-12T17:50:00Z","v":61693,"vw":43.109659},{"c":43.085,"h":43.125,"l":43.075,"n":691,"o":43.12,"t":"2026-10-12T17:55:00Z","v":48959,"vw":43.103074},{"c":43.15,"h":43.15,"l":43.08,"n":809,"o":43.085,"t":"2026-10-12T18:00:00Z","v":80229,"vw":43.116189},{"c":43.235,"h":43.255,"l":43.13,"n":1674,"o":43.155,"t":"2026-10-12T18:05:00Z","v":283619,"vw":43.186278},{"c":43.255,"h":43.275,"l":43.235,"n":954,"o":43.235,"t":"2026-10-12T18:10:00Z","v":73762,"vw":43.257053},{"c":43.285,"h":43.285,"l":43.215,"n":704,"o":43.25,"t":"2026-10-12T18:15:00Z","v":47645,"vw":43.244592},{"c":43.2451,"h":43.285,"l":43.21,"n":880,"o":43.28,"t":"2026-10-12T18:20:00Z","v":66594,"vw":43.265035},{"c":43.255,"h":43.26,"l":43.23,"n":696,"o":43.245,"t":"2026-10-12T18:25:00Z","v":58381,"vw":43.242848},{"c":43.22,"h":43.265,"l":43.215,"n":1159,"o":43.255,"t":"2026-10-12T18:30:00Z","v":113708,"vw":43.243584},{"c":43.21,"h":43.24,"l":43.18,"n":886,"o":43.215,"t":"2026-10-12T18:35:00Z","v":104654,"vw":43.215162},{"c":43.285,"h":43.35,"l":43.205,"n":2541,"o":43.205,"t":"2026-10-12T18:40:00Z","v":477982,"vw":43.274593},{"c":43.455,"h":43.475,"l":43.285,"n":2355,"o":43.285,"t":"2026-10-12T18:45:00Z","v":328959,"vw":43.400257},{"c":43.475,"h":43.48,"l":43.385,"n":1322,"o":43.455,"t":"2026-10-12T18:50:00Z","v":147931,"vw":43.422695},{"c":43.53,"h":43.545,"l":43.44,"n":1578,"o":43.47,"t":"2026-10-12T18:55:00Z","v":205421,"vw":43.490853},{"c":43.445,"h":43.56,"l":43.445,"n":1244,"o":43.525,"t":"2026-10-12T19:00:00Z","v":130043,"vw":43.511494},{"c":43.585,"h":43.6,"l":43.445,"n":1494,"o":43.445,"t":"2026-10-12T19:05:00Z","v":210688,"vw":43.534274},{"c":43.535,"h":43.595,"l":43.5216,"n":1367,"o":43.585,"t":"2026-10-12T19:10:00Z","v":144274,"vw":43.560521},{"c":43.6595,"h":43.665,"l":43.535,"n":1513,"o":43.535,"t":"2026-10-12T19:15:00Z","v":213901,"vw":43.607293},{"c":43.595,"h":43.655,"l":43.56,"n":1536,"o":43.655,"t":"2026-10-12T19:20:00Z","v":158101,"vw":43.616558},{"c":43.515,"h":43.605,"l":43.505,"n":1527,"o":43.595,"t":"2026-10-12T19:25:00Z","v":131371,"vw":43.554129},{"c":43.695,"h":43.695,"l":43.51,"n":2259,"o":43.515,"t":"2026-10-12T19:30:00Z","v":241659,"vw":43.609859},{"c":43.65,"h":43.705,"l":43.635,"n":2326,"o":43.695,"t":"2026-10-12T19:35:00Z","v":275054,"vw":43.688204},{"c":43.725,"h":43.73,"l":43.64,"n":2211,"o":43.655,"t":"2026-10-12T19:40:00Z","v":332716,"vw":43.684606},{"c":43.695,"h":43.815,"l":43.66,"n":3833,"o":43.72,"t":"2026-10-12T19:45:00Z","v":589948,"vw":43.718209},{"c":43.765,"h":43.84,"l":43.695,"n":4783,"o":43.695,"t":"2026-10-12T19:50:00Z","v":604530,"vw":43.775352},{"c":43.86,"h":43.92,"l":43.71,"n":9490,"o":43.77,"t":"2026-10-12T19:55:00Z","v":1388775,"vw":43.802486},{"c":43.84,"h":43.84,"l":43.84,"n":101,"o":43.84,"t":"2026-10-12T20:00:00Z","v":1775194,"vw":43.84},{"c":43.86,"h":43.86,"l":43.86,"n":4,"o":43.86,"t":"2026-10-12T20:05:00Z","v":915,"vw":43.86},{"c":43.85,"h":43.86,"l":43.85,"n":14,"o":43.85,"t":"2026-10-12T20:10:00Z","v":3168,"vw":43.85159},{"c":43.85,"h":43.86,"l":43.84,"n":14,"o":43.84,"t":"2026-10-12T20:15:00Z","v":880,"vw":43.851847},{"c":43.88,"h":43.88,"l":43.88,"n":1,"o":43.88,"t":"2026-10-12T20:20:00Z","v":200,"vw":43.88},{"c":43.88,"h":43.88,"l":43.88,"n":2,"o":43.88,"t":"2026-10-12T20:25:00Z","v":125,"vw":43.88},{"c":43.84,"h":43.86,"l":43.84,"n":19,"o":43.86,"t":"2026-10-12T20:35:00Z","v":31333,"vw":43.840163},{"c":43.85,"h":43.85,"l":43.85,"n":9,"o":43.85,"t":"2026-10-12T20:45:00Z","v":1339,"vw":43.85},{"c":43.88,"h":43.88,"l":43.88,"n":23,"o":43.88,"t":"2026-10-12T20:55:00Z","v":390,"vw":43.88},{"c":43.87,"h":43.87,"l":43.86,"n":5,"o":43.86,"t":"2026-10-12T21:05:00Z","v":458,"vw":43.865517},{"c":43.87,"h":43.87,"l":43.87,"n":1,"o":43.87,"t":"2026-10-12T21:15:00Z","v":400,"vw":43.87},{"c":43.88,"h":43.88,"l":43.88,"n":1,"o":43.88,"t":"2026-10-12T21:20:00Z","v":457,"vw":43.88},{"c":43.86,"h":43.86,"l":43.86,"n":1,"o":43.86,"t":"2026-10-12T21:25:00Z","v":100,"vw":43.86},{"c":43.8,"h":43.8,"l":43.8,"n":16,"o":43.8,"t":"2026-10-12T21:55:00Z","v":782,"vw":43.8},{"c":43.78,"h":43.78,"l":43.78,"n":2,"o":43.78,"t":"2026-10-12T22:25:00Z","v":135,"vw":43.78},{"c":43.83,"h":43.83,"l":43.83,"n":2,"o":43.83,"t":"2026-10-12T22:40:00Z","v":101,"vw":43.83},{"c":43.83,"h":43.83,"l":43.83,"n":3,"o":43.83,"t":"2026-10-12T22:45:00Z","v":501,"vw":43.83},{"c":43.76,"h":43.76,"l":43.7116,"n":2,"o":43.7116,"t":"2026-10-12T23:05:00Z","v":400,"vw":43.7358},{"c":43.76,"h":43.76,"l":43.76,"n":1,"o":43.76,"t":"2026-10-12T23:20:00Z","v":100,"vw":43.76},{"c":43.84,"h":43.84,"l":43.84,"n":1,"o":43.84,"t":"2026-10-12T23:35:00Z","v":100,"vw":43.84},{"c":43.83,"h":43.83,"l":43.82,"n":6,"o":43.82,"t":"2026-10-12T23:45:00Z","v":366,"vw":43.824077},{"c":44.08,"h":44.08,"l":43.98,"n":37,"o":43.98,"t":"2026-10-13T08:00:00Z","v":1250,"vw":43.997982},{"c":44.1,"h":44.1,"l":44.1,"n":30,"o":44.1,"t":"2026-10-13T08:05:00Z","v":246,"vw":44.1},{"c":44.17,"h":44.17,"l":44.17,"n":3,"o":44.17,"t":"2026-10-13T08:10:00Z","v":500,"vw":44.17},{"c":44.14,"h":44.14,"l":44.14,"n":3,"o":44.14,"t":"2026-10-13T08:30:00Z","v":1000,"vw":44.14},{"c":44.14,"h":44.2,"l":44.14,"n":14,"o":44.2,"t":"2026-10-13T08:40:00Z","v":652,"vw":44.182032},{"c":44.25,"h":44.25,"l":44.25,"n":21,"o":44.25,"t":"2026-10-13T08:55:00Z","v":1036,"vw":44.25},{"c":44.34,"h":44.43,"l":44.2,"n":69,"o":44.2,"t":"2026-10-13T09:00:00Z","v":5128,"vw":44.30348},{"c":44.3,"h":44.3,"l":44.3,"n":1,"o":44.3,"t":"2026-10-13T09:05:00Z","v":150,"vw":44.3},{"c":44.39,"h":44.4,"l":44.39,"n":4,"o":44.4,"t":"2026-10-13T09:10:00Z","v":440,"vw":44.3975},{"c":44.33,"h":44.33,"l":44.33,"n":4,"o":44.33,"t":"2026-10-13T09:20:00Z","v":183,"vw":44.33},{"c":44.32,"h":44.32,"l":44.32,"n":3,"o":44.32,"t":"2026-10-13T09:25:00Z","v":197,"vw":44.32},{"c":44.32,"h":44.32,"l":44.32,"n":3,"o":44.32,"t":"2026-10-13T09:30:00Z","v":332,"vw":44.32},{"c":44.41,"h":44.41,"l":44.39,"n":51,"o":44.39,"t":"2026-10-13T10:00:00Z","v":1299,"vw":44.400648},{"c":44.44,"h":44.44,"l":44.41,"n":10,"o":44.41,"t":"2026-10-13T10:10:00Z","v":583,"vw":44.42125},{"c":44.55,"h":44.55,"l":44.39,"n":59,"o":44.39,"t":"2026-10-13T10:15:00Z","v":6938,"vw":44.493396},{"c":44.5,"h":44.55,"l":44.5,"n":18,"o":44.55,"t":"2026-10-13T10:20:00Z","v":2988,"vw":44.520396},{"c":44.4625,"h":44.4625,"l":44.4625,"n":1,"o":44.4625,"t":"2026-10-13T10:25:00Z","v":100,"vw":44.4625},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-13T10:45:00Z","v":100,"vw":44.5},{"c":44.34,"h":44.36,"l":44.3,"n":15,"o":44.36,"t":"2026-10-13T11:00:00Z","v":1659,"vw":44.325095},{"c":44.28,"h":44.28,"l":44.28,"n":2,"o":44.28,"t":"2026-10-13T11:05:00Z","v":112,"vw":44.28},{"c":44.4,"h":44.4,"l":44.31,"n":9,"o":44.31,"t":"2026-10-13T11:10:00Z","v":694,"vw":44.325203},{"c":44.44,"h":44.44,"l":44.44,"n":5,"o":44.44,"t":"2026-10-13T11:15:00Z","v":216,"vw":44.44},{"c":44.36,"h":44.5,"l":44.35,"n":25,"o":44.47,"t":"2026-10-13T11:20:00Z","v":2101,"vw":44.443353},{"c":44.35,"h":44.36,"l":44.35,"n":3,"o":44.36,"t":"2026-10-13T11:25:00Z","v":1072,"vw":44.352381},{"c":44.27,"h":44.31,"l":44.27,"n":4,"o":44.31,"t":"2026-10-13T11:30:00Z","v":568,"vw":44.294894},{"c":44.53,"h":44.53,"l":44.53,"n":2,"o":44.53,"t":"2026-10-13T11:50:00Z","v":210,"vw":44.53},{"c":44.5,"h":44.5,"l":44.49,"n":13,"o":44.49,"t":"2026-10-13T11:55:00Z","v":1500,"vw":44.498374},{"c":44.51,"h":44.51,"l":44.51,"n":3,"o":44.51,"t":"2026-10-13T12:00:00Z","v":466,"vw":44.51},{"c":44.52,"h":44.52,"l":44.52,"n":10,"o":44.52,"t":"2026-10-13T12:05:00Z","v":444,"vw":44.52},{"c":44.45,"h":44.45,"l":44.45,"n":4,"o":44.45,"t":"2026-10-13T12:10:00Z","v":528,"vw":44.45},{"c":44.51,"h":44.55,"l":44.51,"n":11,"o":44.55,"t":"2026-10-13T12:15:00Z","v":439,"vw":44.524925},{"c":44.5,"h":44.5,"l":44.5,"n":7,"o":44.5,"t":"2026-10-13T12:20:00Z","v":1065,"vw":44.5},{"c":44.2,"h":44.59,"l":44.2,"n":20,"o":44.58,"t":"2026-10-13T12:25:00Z","v":913,"vw":44.414923},{"c":44.347,"h":44.53,"l":44.28,"n":21,"o":44.53,"t":"2026-10-13T12:35:00Z","v":21602,"vw":44.513602},{"c":44.49,"h":44.49,"l":44.49,"n":3,"o":44.49,"t":"2026-10-13T12:40:00Z","v":170,"vw":44.49},{"c":44.5,"h":44.5,"l":44.464,"n":4,"o":44.464,"t":"2026-10-13T12:45:00Z","v":427,"vw":44.488897},{"c":44.45,"h":44.45,"l":44.45,"n":19,"o":44.45,"t":"2026-10-13T12:55:00Z","v":407,"vw":44.45},{"c":44.39,"h":44.39,"l":44.39,"n":7,"o":44.39,"t":"2026-10-13T13:00:00Z","v":507,"vw":44.39},{"c":44.47,"h":44.47,"l":44.4299,"n":11,"o":44.4299,"t":"2026-10-13T13:05:00Z","v":493,"vw":44.449066},{"c":44.44,"h":44.48,"l":44.44,"n":16,"o":44.48,"t":"2026-10-13T13:10:00Z","v":3274,"vw":44.472254},{"c":44.4,"h":44.4,"l":44.4,"n":3,"o":44.4,"t":"2026-10-13T13:15:00Z","v":262,"vw":44.4},{"c":44.22,"h":44.26,"l":44.22,"n":15,"o":44.26,"t":"2026-10-13T13:20:00Z","v":1076,"vw":44.231173},{"c":43.98,"h":44.24,"l":43.9,"n":73,"o":44.23,"t":"2026-10-13T13:25:00Z","v":6704,"vw":44.052352},{"c":43.8175,"h":44.1522,"l":43.7617,"n":1935,"o":43.95,"t":"2026-10-13T13:30:00Z","v":348607,"vw":43.93771},{"c":43.39,"h":43.9,"l":43.38,"n":1706,"o":43.815,"t":"2026-10-13T13:35:00Z","v":223899,"vw":43.576652},{"c":43.59,"h":43.67,"l":43.37,"n":1664,"o":43.38,"t":"2026-10-13T13:40:00Z","v":177794,"vw":43.512161},{"c":43.36,"h":43.615,"l":43.33,"n":1825,"o":43.59,"t":"2026-10-13T13:45:00Z","v":210242,"vw":43.518061},{"c":43.25,"h":43.39,"l":43.21,"n":1122,"o":43.37,"t":"2026-10-13T13:50:00Z","v":77975,"vw":43.311487},{"c":43.14,"h":43.26,"l":43.04,"n":2622,"o":43.25,"t":"2026-10-13T13:55:00Z","v":271238,"vw":43.101127},{"c":43.01,"h":43.14,"l":42.93,"n":2816,"o":43.13,"t":"2026-10-13T14:00:00Z","v":313459,"vw":43.026558},{"c":42.97,"h":43.06,"l":42.87,"n":1685,"o":43.02,"t":"2026-10-13T14:05:00Z","v":170670,"vw":42.961342},{"c":42.74,"h":43.015,"l":42.74,"n":1979,"o":42.98,"t":"2026-10-13T14:10:00Z","v":262649,"vw":42.874059},{"c":42.755,"h":42.77,"l":42.53,"n":3098,"o":42.73,"t":"2026-10-13T14:15:00Z","v":382242,"vw":42.658078},{"c":42.56,"h":42.765,"l":42.505,"n":2546,"o":42.75,"t":"2026-10-13T14:20:00Z","v":238258,"vw":42.626467},{"c":42.56,"h":42.605,"l":42.53,"n":2493,"o":42.56,"t":"2026-10-13T14:25:00Z","v":234023,"vw":42.564449},{"c":42.54,"h":42.63,"l":42.52,"n":1598,"o":42.56,"t":"2026-10-13T14:30:00Z","v":166663,"vw":42.569678},{"c":42.545,"h":42.585,"l":42.51,"n":1220,"o":42.54,"t":"2026-10-13T14:35:00Z","v":135681,"vw":42.545923},{"c":42.555,"h":42.62,"l":42.455,"n":1988,"o":42.545,"t":"2026-10-13T14:40:00Z","v":234631,"vw":42.521397},{"c":42.71,"h":42.79,"l":42.515,"n":2339,"o":42.55,"t":"2026-10-13T14:45:00Z","v":292622,"vw":42.677839},{"c":42.68,"h":42.765,"l":42.665,"n":1563,"o":42.705,"t":"2026-10-13T14:50:00Z","v":182564,"vw":42.716492},{"c":43.02,"h":43.03,"l":42.665,"n":2133,"o":42.685,"t":"2026-10-13T14:55:00Z","v":215799,"vw":42.849451},{"c":43.065,"h":43.13,"l":43.02,"n":1663,"o":43.025,"t":"2026-10-13T15:00:00Z","v":252798,"vw":43.061594},{"c":43.055,"h":43.1051,"l":43.02,"n":1097,"o":43.06,"t":"2026-10-13T15:05:00Z","v":102930,"vw":43.061677},{"c":42.995,"h":43.11,"l":42.99,"n":1053,"o":43.06,"t":"2026-10-13T15:10:00Z","v":91818,"vw":43.064229},{"c":43.055,"h":43.07,"l":42.94,"n":1142,"o":42.99,"t":"2026-10-13T15:15:00Z","v":101377,"vw":43.007507},{"c":43.105,"h":43.115,"l":43.04,"n":857,"o":43.055,"t":"2026-10-13T15:20:00Z","v":74515,"vw":43.074394},{"c":43.195,"h":43.195,"l":43.09,"n":1128,"o":43.1,"t":"2026-10-13T15:25:00Z","v":102568,"vw":43.141046},{"c":43.229,"h":43.25,"l":43.18,"n":865,"o":43.19,"t":"2026-10-13T15:30:00Z","v":64690,"vw":43.208792},{"c":43.175,"h":43.235,"l":43.15,"n":809,"o":43.23,"t":"2026-10-13T15:35:00Z","v":68619,"vw":43.195241},{"c":43.095,"h":43.17,"l":43.06,"n":810,"o":43.17,"t":"2026-10-13T15:40:00Z","v":64590,"vw":43.113999},{"c":43.085,"h":43.11,"l":43.06,"n":737,"o":43.09,"t":"2026-10-13T15:45:00Z","v":67177,"vw":43.079208},{"c":43.125,"h":43.165,"l":43.08,"n":1096,"o":43.085,"t":"2026-10-13T15:50:00Z","v":112927,"vw":43.130118},{"c":43.185,"h":43.195,"l":43.105,"n":700,"o":43.12,"t":"2026-10-13T15:55:00Z","v":45671,"vw":43.147745},{"c":43.125,"h":43.2,"l":43.09,"n":1290,"o":43.18,"t":"2026-10-13T16:00:00Z","v":113951,"vw":43.150952},{"c":43.065,"h":43.145,"l":43.05,"n":725,"o":43.125,"t":"2026-10-13T16:05:00Z","v":49124,"vw":43.116306},{"c":43.13,"h":43.145,"l":43.0501,"n":647,"o":43.065,"t":"2026-10-13T16:10:00Z","v":56978,"vw":43.108968},{"c":43.105,"h":43.165,"l":43.105,"n":640,"o":43.135,"t":"2026-10-13T16:15:00Z","v":50910,"vw":43.133266},{"c":43.105,"h":43.12,"l":43.095,"n":559,"o":43.105,"t":"2026-10-13T16:20:00Z","v":42908,"vw":43.109472},{"c":43.03,"h":43.105,"l":43.03,"n":768,"o":43.105,"t":"2026-10-13T16:25:00Z","v":71253,"vw":43.074741},{"c":43.205,"h":43.225,"l":42.99,"n":1274,"o":43.03,"t":"2026-10-13T16:30:00Z","v":122006,"vw":43.121811},{"c":43.285,"h":43.29,"l":43.155,"n":1303,"o":43.205,"t":"2026-10-13T16:35:00Z","v":155745,"vw":43.218234},{"c":43.335,"h":43.34,"l":43.2607,"n":926,"o":43.285,"t":"2026-10-13T16:40:00Z","v":148110,"vw":43.297484},{"c":43.295,"h":43.34,"l":43.27,"n":846,"o":43.335,"t":"2026-10-13T16:45:00Z","v":88976,"vw":43.310201},{"c":43.365,"h":43.365,"l":43.295,"n":640,"o":43.295,"t":"2026-10-13T16:50:00Z","v":82508,"vw":43.333056},{"c":43.355,"h":43.39,"l":43.35,"n":758,"o":43.36,"t":"2026-10-13T16:55:00Z","v":69157,"vw":43.371039},{"c":43.305,"h":43.375,"l":43.29,"n":830,"o":43.35,"t":"2026-10-13T17:00:00Z","v":93451,"vw":43.347185},{"c":43.35,"h":43.355,"l":43.26,"n":855,"o":43.305,"t":"2026-10-13T17:05:00Z","v":76108,"vw":43.300051},{"c":43.295,"h":43.405,"l":43.285,"n":696,"o":43.355,"t":"2026-10-13T17:10:00Z","v":53816,"vw":43.343727},{"c":43.33,"h":43.33,"l":43.26,"n":841,"o":43.29,"t":"2026-10-13T17:15:00Z","v":91076,"vw":43.298561},{"c":43.365,"h":43.37,"l":43.315,"n":592,"o":43.32,"t":"2026-10-13T17:20:00Z","v":58048,"vw":43.331778},{"c":43.345,"h":43.385,"l":43.3,"n":826,"o":43.365,"t":"2026-10-13T17:25:00Z","v":112349,"vw":43.348287},{"c":43.5,"h":43.515,"l":43.325,"n":1048,"o":43.3451,"t":"2026-10-13T17:30:00Z","v":115874,"vw":43.411885},{"c":43.525,"h":43.54,"l":43.445,"n":1013,"o":43.5,"t":"2026-10-13T17:35:00Z","v":142166,"vw":43.479951},{"c":43.635,"h":43.635,"l":43.51,"n":1395,"o":43.52,"t":"2026-10-13T17:40:00Z","v":214221,"vw":43.544059},{"c":43.615,"h":43.685,"l":43.585,"n":1264,"o":43.64,"t":"2026-10-13T17:45:00Z","v":127151,"vw":43.638896},{"c":43.605,"h":43.67,"l":43.575,"n":1143,"o":43.61,"t":"2026-10-13T17:50:00Z","v":144944,"vw":43.605416},{"c":43.66,"h":43.675,"l":43.605,"n":843,"o":43.61,"t":"2026-10-13T17:55:00Z","v":84625,"vw":43.642446},{"c":43.675,"h":43.695,"l":43.63,"n":938,"o":43.66,"t":"2026-10-13T18:00:00Z","v":87794,"vw":43.665796},{"c":43.735,"h":43.75,"l":43.675,"n":1048,"o":43.68,"t":"2026-10-13T18:05:00Z","v":96937,"vw":43.70428},{"c":43.75,"h":43.8,"l":43.695,"n":1386,"o":43.735,"t":"2026-10-13T18:10:00Z","v":137998,"vw":43.752692},{"c":43.675,"h":43.77,"l":43.67,"n":1240,"o":43.745,"t":"2026-10-13T18:15:00Z","v":149524,"vw":43.726573},{"c":43.555,"h":43.68,"l":43.54,"n":851,"o":43.67,"t":"2026-10-13T18:20:00Z","v":76881,"vw":43.590875},{"c":43.55,"h":43.565,"l":43.52,"n":723,"o":43.55,"t":"2026-10-13T18:25:00Z","v":66251,"vw":43.545602},{"c":43.5351,"h":43.545,"l":43.505,"n":672,"o":43.54,"t":"2026-10-13T18:30:00Z","v":49912,"vw":43.525607},{"c":43.57,"h":43.585,"l":43.515,"n":890,"o":43.53,"t":"2026-10-13T18:35:00Z","v":92977,"vw":43.551034},{"c":43.71,"h":43.71,"l":43.57,"n":1704,"o":43.57,"t":"2026-10-13T18:40:00Z","v":198635,"vw":43.669999},{"c":43.72,"h":43.755,"l":43.6505,"n":1363,"o":43.71,"t":"2026-10-13T18:45:00Z","v":146584,"vw":43.716175},{"c":43.685,"h":43.745,"l":43.68,"n":765,"o":43.725,"t":"2026-10-13T18:50:00Z","v":69299,"vw":43.716345},{"c":43.55,"h":43.685,"l":43.53,"n":1370,"o":43.68,"t":"2026-10-13T18:55:00Z","v":130679,"vw":43.58178},{"c":43.515,"h":43.585,"l":43.51,"n":894,"o":43.55,"t":"2026-10-13T19:00:00Z","v":76437,"vw":43.539386},{"c":43.54,"h":43.54,"l":43.47,"n":942,"o":43.51,"t":"2026-10-13T19:05:00Z","v":113333,"vw":43.505915},{"c":43.57,"h":43.57,"l":43.535,"n":806,"o":43.545,"t":"2026-10-13T19:10:00Z","v":86098,"vw":43.558217},{"c":43.535,"h":43.605,"l":43.535,"n":989,"o":43.565,"t":"2026-10-13T19:15:00Z","v":107700,"vw":43.566824},{"c":43.54,"h":43.555,"l":43.48,"n":1169,"o":43.535,"t":"2026-10-13T19:20:00Z","v":130228,"vw":43.515722},{"c":43.5,"h":43.555,"l":43.46,"n":1488,"o":43.535,"t":"2026-10-13T19:25:00Z","v":157730,"vw":43.512396},{"c":43.505,"h":43.505,"l":43.455,"n":1527,"o":43.5,"t":"2026-10-13T19:30:00Z","v":169926,"vw":43.480687},{"c":43.495,"h":43.51,"l":43.415,"n":1418,"o":43.505,"t":"2026-10-13T19:35:00Z","v":140211,"vw":43.47269},{"c":43.46,"h":43.515,"l":43.4,"n":1899,"o":43.495,"t":"2026-10-13T19:40:00Z","v":203777,"vw":43.435687},{"c":43.385,"h":43.465,"l":43.37,"n":1775,"o":43.465,"t":"2026-10-13T19:45:00Z","v":201471,"vw":43.413481},{"c":43.265,"h":43.39,"l":43.255,"n":2999,"o":43.39,"t":"2026-10-13T19:50:00Z","v":361165,"vw":43.296767},{"c":43.31,"h":43.37,"l":43.195,"n":10211,"o":43.265,"t":"2026-10-13T19:55:00Z","v":1351033,"vw":43.291606},{"c":43.35,"h":43.35,"l":43.31,"n":139,"o":43.31,"t":"2026-10-13T20:00:00Z","v":2097599,"vw":43.310005},{"c":43.4291,"h":43.4291,"l":43.4291,"n":1,"o":43.4291,"t":"2026-10-13T20:05:00Z","v":100,"vw":43.4291},{"c":43.41,"h":43.41,"l":43.4072,"n":2,"o":43.4072,"t":"2026-10-13T20:20:00Z","v":400,"vw":43.4079},{"c":43.4,"h":43.4,"l":43.4,"n":11,"o":43.4,"t":"2026-10-13T20:25:00Z","v":3504,"vw":43.4},{"c":43.48,"h":43.48,"l":43.41,"n":2,"o":43.41,"t":"2026-10-13T20:30:00Z","v":200,"vw":43.445},{"c":43.31,"h":43.31,"l":43.31,"n":3,"o":43.31,"t":"2026-10-13T20:35:00Z","v":11853,"vw":43.31},{"c":43.31,"h":43.31,"l":43.31,"n":6,"o":43.31,"t":"2026-10-13T21:00:00Z","v":478,"vw":43.31},{"c":43.26,"h":43.26,"l":43.26,"n":3,"o":43.26,"t":"2026-10-13T21:25:00Z","v":220,"vw":43.26},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-10-13T21:35:00Z","v":100,"vw":43.6},{"c":43.2569,"h":43.2569,"l":43.2569,"n":1,"o":43.2569,"t":"2026-10-13T21:50:00Z","v":475,"vw":43.2569},{"c":43.583,"h":43.583,"l":43.583,"n":1,"o":43.583,"t":"2026-10-13T21:55:00Z","v":100,"vw":43.583},{"c":43.3,"h":43.3,"l":43.3,"n":2,"o":43.3,"t":"2026-10-13T23:30:00Z","v":200,"vw":43.3},{"c":43.28,"h":43.28,"l":43.28,"n":2,"o":43.28,"t":"2026-10-13T23:35:00Z","v":300,"vw":43.28},{"c":43.3,"h":43.3,"l":43.3,"n":4,"o":43.3,"t":"2026-10-13T23:45:00Z","v":448,"vw":43.3},{"c":43.52,"h":43.52,"l":43.52,"n":1,"o":43.52,"t":"2026-10-14T09:15:00Z","v":260,"vw":43.52},{"c":43.58,"h":43.8,"l":43.58,"n":76,"o":43.67,"t":"2026-10-14T09:20:00Z","v":9468,"vw":43.754241},{"c":43.69,"h":43.72,"l":43.69,"n":9,"o":43.72,"t":"2026-10-14T09:25:00Z","v":1947,"vw":43.715723},{"c":43.66,"h":43.66,"l":43.66,"n":2,"o":43.66,"t":"2026-10-14T09:40:00Z","v":600,"vw":43.66},{"c":43.55,"h":43.55,"l":43.55,"n":3,"o":43.55,"t":"2026-10-14T10:55:00Z","v":232,"vw":43.55},{"c":43.55,"h":43.6,"l":43.55,"n":2,"o":43.6,"t":"2026-10-14T11:00:00Z","v":2700,"vw":43.592593},{"c":43.68,"h":43.68,"l":43.68,"n":6,"o":43.68,"t":"2026-10-14T11:15:00Z","v":149,"vw":43.68},{"c":43.67,"h":43.67,"l":43.67,"n":2,"o":43.67,"t":"2026-10-14T11:25:00Z","v":452,"vw":43.67},{"c":43.69,"h":43.69,"l":43.69,"n":2,"o":43.69,"t":"2026-10-14T11:30:00Z","v":500,"vw":43.69},{"c":43.82,"h":43.82,"l":43.82,"n":3,"o":43.82,"t":"2026-10-14T11:40:00Z","v":130,"vw":43.82},{"c":43.8303,"h":43.8303,"l":43.8303,"n":1,"o":43.8303,"t":"2026-10-14T11:45:00Z","v":446,"vw":43.8303},{"c":43.7878,"h":43.7878,"l":43.7878,"n":1,"o":43.7878,"t":"2026-10-14T11:50:00Z","v":114,"vw":43.7878},{"c":43.891,"h":43.891,"l":43.891,"n":1,"o":43.891,"t":"2026-10-14T12:15:00Z","v":450,"vw":43.891},{"c":43.57,"h":43.67,"l":43.56,"n":12,"o":43.67,"t":"2026-10-14T12:30:00Z","v":1070,"vw":43.586233},{"c":43.55,"h":43.55,"l":43.55,"n":11,"o":43.55,"t":"2026-10-14T12:35:00Z","v":337,"vw":43.55},{"c":43.37,"h":43.4637,"l":43.37,"n":49,"o":43.46,"t":"2026-10-14T12:40:00Z","v":2063,"vw":43.427136},{"c":43.37,"h":43.37,"l":43.37,"n":1,"o":43.37,"t":"2026-10-14T12:55:00Z","v":100,"vw":43.37},{"c":43.3558,"h":43.3558,"l":43.3558,"n":1,"o":43.3558,"t":"2026-10-14T13:00:00Z","v":100,"vw":43.3558},{"c":43.36,"h":43.4845,"l":43.31,"n":12,"o":43.31,"t":"2026-10-14T13:15:00Z","v":1568,"vw":43.443086},{"c":43.3551,"h":43.5785,"l":43.04,"n":4342,"o":43.4,"t":"2026-10-14T13:30:00Z","v":189762,"vw":43.357662},{"c":43.34,"h":43.5695,"l":43.31,"n":2721,"o":43.345,"t":"2026-10-14T13:35:00Z","v":329743,"vw":43.466128},{"c":43.1451,"h":43.368,"l":43.13,"n":1863,"o":43.33,"t":"2026-10-14T13:40:00Z","v":117003,"vw":43.247227},{"c":42.95,"h":43.18,"l":42.9,"n":1920,"o":43.13,"t":"2026-10-14T13:45:00Z","v":106922,"vw":43.071019},{"c":43.01,"h":43.06,"l":42.89,"n":2160,"o":42.96,"t":"2026-10-14T13:50:00Z","v":129799,"vw":42.966358},{"c":42.93,"h":43.02,"l":42.845,"n":2889,"o":42.99,"t":"2026-10-14T13:55:00Z","v":194088,"vw":42.923653},{"c":42.86,"h":42.945,"l":42.78,"n":1638,"o":42.91,"t":"2026-10-14T14:00:00Z","v":135156,"vw":42.855882},{"c":42.82,"h":42.865,"l":42.8,"n":1548,"o":42.855,"t":"2026-10-14T14:05:00Z","v":91238,"vw":42.832997},{"c":42.76,"h":42.89,"l":42.75,"n":1427,"o":42.83,"t":"2026-10-14T14:10:00Z","v":119652,"vw":42.82786},{"c":42.59,"h":42.76,"l":42.56,"n":1959,"o":42.745,"t":"2026-10-14T14:15:00Z","v":357617,"vw":42.635451},{"c":42.6286,"h":42.69,"l":42.59,"n":1271,"o":42.6,"t":"2026-10-14T14:20:00Z","v":104300,"vw":42.645526},{"c":42.64,"h":42.665,"l":42.58,"n":1262,"o":42.625,"t":"2026-10-14T14:25:00Z","v":73098,"vw":42.630482},{"c":42.75,"h":42.805,"l":42.63,"n":1514,"o":42.64,"t":"2026-10-14T14:30:00Z","v":252600,"vw":42.724173},{"c":42.63,"h":42.78,"l":42.62,"n":1268,"o":42.74,"t":"2026-10-14T14:35:00Z","v":91887,"vw":42.683235},{"c":42.635,"h":42.665,"l":42.57,"n":1200,"o":42.64,"t":"2026-10-14T14:40:00Z","v":94566,"vw":42.61977},{"c":42.595,"h":42.6977,"l":42.58,"n":1170,"o":42.635,"t":"2026-10-14T14:45:00Z","v":71009,"vw":42.630681},{"c":42.61,"h":42.655,"l":42.565,"n":1024,"o":42.58,"t":"2026-10-14T14:50:00Z","v":69807,"vw":42.601242},{"c":42.635,"h":42.65,"l":42.575,"n":902,"o":42.605,"t":"2026-10-14T14:55:00Z","v":62875,"vw":42.618903},{"c":42.745,"h":42.77,"l":42.625,"n":1059,"o":42.63,"t":"2026-10-14T15:00:00Z","v":66732,"vw":42.693714},{"c":42.725,"h":42.76,"l":42.715,"n":796,"o":42.74,"t":"2026-10-14T15:05:00Z","v":46945,"vw":42.732937},{"c":42.67,"h":42.75,"l":42.655,"n":937,"o":42.725,"t":"2026-10-14T15:10:00Z","v":73419,"vw":42.69777},{"c":42.685,"h":42.7,"l":42.63,"n":899,"o":42.67,"t":"2026-10-14T15:15:00Z","v":70628,"vw":42.671084},{"c":42.67,"h":42.74,"l":42.66,"n":869,"o":42.685,"t":"2026-10-14T15:20:00Z","v":64965,"vw":42.698663},{"c":42.55,"h":42.695,"l":42.55,"n":1121,"o":42.6735,"t":"2026-10-14T15:25:00Z","v":110094,"vw":42.637158},{"c":42.63,"h":42.67,"l":42.55,"n":1155,"o":42.55,"t":"2026-10-14T15:30:00Z","v":126727,"vw":42.609378},{"c":42.765,"h":42.765,"l":42.61,"n":939,"o":42.63,"t":"2026-10-14T15:35:00Z","v":166557,"vw":42.655169},{"c":42.725,"h":42.765,"l":42.715,"n":816,"o":42.765,"t":"2026-10-14T15:40:00Z","v":58135,"vw":42.741296},{"c":42.75,"h":42.77,"l":42.7,"n":830,"o":42.725,"t":"2026-10-14T15:45:00Z","v":72003,"vw":42.737598},{"c":42.685,"h":42.75,"l":42.66,"n":886,"o":42.75,"t":"2026-10-14T15:50:00Z","v":79801,"vw":42.701142},{"c":42.625,"h":42.685,"l":42.625,"n":885,"o":42.68,"t":"2026-10-14T15:55:00Z","v":74368,"vw":42.649049},{"c":42.6185,"h":42.645,"l":42.585,"n":998,"o":42.63,"t":"2026-10-14T16:00:00Z","v":93429,"vw":42.611572},{"c":42.535,"h":42.615,"l":42.52,"n":1118,"o":42.61,"t":"2026-10-14T16:05:00Z","v":86745,"vw":42.556138},{"c":42.45,"h":42.55,"l":42.44,"n":1376,"o":42.535,"t":"2026-10-14T16:10:00Z","v":134777,"vw":42.506418},{"c":42.41,"h":42.46,"l":42.405,"n":1065,"o":42.455,"t":"2026-10-14T16:15:00Z","v":110636,"vw":42.428916},{"c":42.5,"h":42.5,"l":42.38,"n":1167,"o":42.41,"t":"2026-10-14T16:20:00Z","v":93828,"vw":42.425749},{"c":42.495,"h":42.51,"l":42.455,"n":1230,"o":42.495,"t":"2026-10-14T16:25:00Z","v":114731,"vw":42.483437},{"c":42.53,"h":42.54,"l":42.485,"n":1021,"o":42.495,"t":"2026-10-14T16:30:00Z","v":86642,"vw":42.513792},{"c":42.545,"h":42.57,"l":42.525,"n":919,"o":42.525,"t":"2026-10-14T16:35:00Z","v":76256,"vw":42.54765},{"c":42.525,"h":42.54,"l":42.46,"n":963,"o":42.54,"t":"2026-10-14T16:40:00Z","v":90143,"vw":42.500554},{"c":42.515,"h":42.575,"l":42.515,"n":937,"o":42.525,"t":"2026-10-14T16:45:00Z","v":80606,"vw":42.539653},{"c":42.535,"h":42.57,"l":42.5,"n":943,"o":42.51,"t":"2026-10-14T16:50:00Z","v":92650,"vw":42.535642},{"c":42.57,"h":42.575,"l":42.485,"n":737,"o":42.535,"t":"2026-10-14T16:55:00Z","v":51693,"vw":42.532096},{"c":42.535,"h":42.645,"l":42.53,"n":1059,"o":42.57,"t":"2026-10-14T17:00:00Z","v":122037,"vw":42.595879},{"c":42.495,"h":42.535,"l":42.48,"n":779,"o":42.53,"t":"2026-10-14T17:05:00Z","v":64427,"vw":42.495635},{"c":42.445,"h":42.5,"l":42.4,"n":811,"o":42.495,"t":"2026-10-14T17:10:00Z","v":58524,"vw":42.442898},{"c":42.485,"h":42.485,"l":42.435,"n":700,"o":42.445,"t":"2026-10-14T17:15:00Z","v":58114,"vw":42.455255},{"c":42.485,"h":42.5,"l":42.46,"n":980,"o":42.485,"t":"2026-10-14T17:20:00Z","v":70941,"vw":42.479275},{"c":42.5,"h":42.52,"l":42.475,"n":1168,"o":42.48,"t":"2026-10-14T17:25:00Z","v":91126,"vw":42.498104},{"c":42.575,"h":42.585,"l":42.475,"n":1177,"o":42.5,"t":"2026-10-14T17:30:00Z","v":156724,"vw":42.532209},{"c":42.4201,"h":42.58,"l":42.415,"n":1050,"o":42.57,"t":"2026-10-14T17:35:00Z","v":105350,"vw":42.479253},{"c":42.44,"h":42.465,"l":42.4,"n":1049,"o":42.42,"t":"2026-10-14T17:40:00Z","v":84689,"vw":42.436225},{"c":42.325,"h":42.455,"l":42.32,"n":1256,"o":42.445,"t":"2026-10-14T17:45:00Z","v":126915,"vw":42.362339},{"c":42.37,"h":42.37,"l":42.28,"n":1235,"o":42.325,"t":"2026-10-14T17:50:00Z","v":86446,"vw":42.324294},{"c":42.38,"h":42.42,"l":42.355,"n":935,"o":42.375,"t":"2026-10-14T17:55:00Z","v":73996,"vw":42.38141},{"c":42.445,"h":42.48,"l":42.37,"n":868,"o":42.375,"t":"2026-10-14T18:00:00Z","v":56949,"vw":42.424011},{"c":42.46,"h":42.5,"l":42.445,"n":951,"o":42.445,"t":"2026-10-14T18:05:00Z","v":81557,"vw":42.476143},{"c":42.455,"h":42.49,"l":42.445,"n":715,"o":42.455,"t":"2026-10-14T18:10:00Z","v":50650,"vw":42.464208},{"c":42.485,"h":42.505,"l":42.44,"n":1116,"o":42.455,"t":"2026-10-14T18:15:00Z","v":110070,"vw":42.473891},{"c":42.43,"h":42.5,"l":42.43,"n":796,"o":42.485,"t":"2026-10-14T18:20:00Z","v":67426,"vw":42.472664},{"c":42.505,"h":42.505,"l":42.43,"n":1019,"o":42.435,"t":"2026-10-14T18:25:00Z","v":166445,"vw":42.467068},{"c":42.465,"h":42.55,"l":42.46,"n":1136,"o":42.505,"t":"2026-10-14T18:30:00Z","v":101083,"vw":42.508941},{"c":42.49,"h":42.505,"l":42.45,"n":951,"o":42.465,"t":"2026-10-14T18:35:00Z","v":116977,"vw":42.482226},{"c":42.49,"h":42.5157,"l":42.48,"n":1090,"o":42.485,"t":"2026-10-14T18:40:00Z","v":99535,"vw":42.500046},{"c":42.545,"h":42.595,"l":42.48,"n":1022,"o":42.49,"t":"2026-10-14T18:45:00Z","v":94499,"vw":42.551506},{"c":42.725,"h":42.775,"l":42.54,"n":1438,"o":42.55,"t":"2026-10-14T18:50:00Z","v":263564,"vw":42.653904},{"c":42.78,"h":42.78,"l":42.695,"n":1059,"o":42.725,"t":"2026-10-14T18:55:00Z","v":104974,"vw":42.732407},{"c":42.9401,"h":42.98,"l":42.77,"n":1489,"o":42.775,"t":"2026-10-14T19:00:00Z","v":162155,"vw":42.898163},{"c":43.015,"h":43.045,"l":42.93,"n":1051,"o":42.945,"t":"2026-10-14T19:05:00Z","v":120905,"vw":42.98995},{"c":42.935,"h":43.04,"l":42.9248,"n":1095,"o":43.015,"t":"2026-10-14T19:10:00Z","v":85076,"vw":42.978787},{"c":43.06,"h":43.065,"l":42.92,"n":1189,"o":42.935,"t":"2026-10-14T19:15:00Z","v":135976,"vw":43.000313},{"c":42.96,"h":43.1,"l":42.96,"n":1263,"o":43.0601,"t":"2026-10-14T19:20:00Z","v":157176,"vw":43.033455},{"c":43.055,"h":43.065,"l":42.955,"n":1480,"o":42.96,"t":"2026-10-14T19:25:00Z","v":192819,"vw":43.030482},{"c":43.085,"h":43.09,"l":43.035,"n":1148,"o":43.06,"t":"2026-10-14T19:30:00Z","v":97951,"vw":43.058421},{"c":43.075,"h":43.115,"l":43.01,"n":1597,"o":43.085,"t":"2026-10-14T19:35:00Z","v":166763,"vw":43.069563},{"c":43.115,"h":43.12,"l":43.06,"n":1879,"o":43.08,"t":"2026-10-14T19:40:00Z","v":207490,"vw":43.090089},{"c":43.025,"h":43.13,"l":43.02,"n":1967,"o":43.115,"t":"2026-10-14T19:45:00Z","v":193780,"vw":43.070664},{"c":43,"h":43.055,"l":42.985,"n":2592,"o":43.03,"t":"2026-10-14T19:50:00Z","v":276395,"vw":43.020711},{"c":43.005,"h":43.08,"l":42.955,"n":9225,"o":43.005,"t":"2026-10-14T19:55:00Z","v":1085544,"vw":43.022036},{"c":43,"h":43,"l":43,"n":118,"o":43,"t":"2026-10-14T20:00:00Z","v":1883135,"vw":43},{"c":42.9999,"h":43,"l":42.98,"n":14,"o":43,"t":"2026-10-14T20:05:00Z","v":84133,"vw":42.99288},{"c":43,"h":43,"l":42.98,"n":5,"o":42.98,"t":"2026-10-14T20:10:00Z","v":449,"vw":42.990283},{"c":43.0374,"h":43.0374,"l":42.96,"n":2,"o":42.96,"t":"2026-10-14T20:20:00Z","v":200,"vw":42.9987},{"c":42.95,"h":42.95,"l":42.95,"n":3,"o":42.95,"t":"2026-10-14T20:35:00Z","v":201,"vw":42.95},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-14T20:45:00Z","v":108081,"vw":43},{"c":43,"h":43,"l":42.9,"n":7,"o":42.9,"t":"2026-10-14T20:55:00Z","v":269,"vw":42.95},{"c":42.9232,"h":42.9232,"l":42.9232,"n":1,"o":42.9232,"t":"2026-10-14T21:10:00Z","v":101,"vw":42.9232},{"c":42.9,"h":42.9,"l":42.9,"n":2,"o":42.9,"t":"2026-10-14T21:20:00Z","v":2186895,"vw":42.9},{"c":43.04,"h":43.04,"l":43.04,"n":2,"o":43.04,"t":"2026-10-14T22:05:00Z","v":230,"vw":43.04},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-14T22:25:00Z","v":150,"vw":43},{"c":42.93,"h":42.93,"l":42.93,"n":1,"o":42.93,"t":"2026-10-14T22:30:00Z","v":200,"vw":42.93},{"c":42.912,"h":42.912,"l":42.912,"n":3,"o":42.912,"t":"2026-10-14T22:35:00Z","v":204,"vw":42.912},{"c":42.9155,"h":42.94,"l":42.912,"n":5,"o":42.912,"t":"2026-10-14T22:40:00Z","v":730,"vw":42.919641},{"c":42.99,"h":42.99,"l":42.99,"n":1,"o":42.99,"t":"2026-10-14T22:45:00Z","v":137,"vw":42.99},{"c":42.9155,"h":42.9155,"l":42.9155,"n":1,"o":42.9155,"t":"2026-10-14T22:55:00Z","v":500,"vw":42.9155},{"c":42.9,"h":42.92,"l":42.9,"n":14,"o":42.92,"t":"2026-10-14T23:00:00Z","v":2337,"vw":42.909104},{"c":42.81,"h":42.9,"l":42.8,"n":8,"o":42.9,"t":"2026-10-14T23:05:00Z","v":1641,"vw":42.825697},{"c":42.8,"h":42.85,"l":42.8,"n":16,"o":42.85,"t":"2026-10-14T23:10:00Z","v":2100,"vw":42.815755},{"c":42.81,"h":42.84,"l":42.81,"n":26,"o":42.84,"t":"2026-10-14T23:30:00Z","v":1170,"vw":42.825844},{"c":42.8222,"h":42.8222,"l":42.8222,"n":1,"o":42.8222,"t":"2026-10-14T23:35:00Z","v":290,"vw":42.8222},{"c":42.82,"h":42.82,"l":42.82,"n":7,"o":42.82,"t":"2026-10-14T23:40:00Z","v":230,"vw":42.82},{"c":42.84,"h":42.96,"l":42.84,"n":61,"o":42.96,"t":"2026-10-14T23:45:00Z","v":680,"vw":42.912358},{"c":43.28,"h":43.36,"l":43.02,"n":140,"o":43.35,"t":"2026-10-15T08:00:00Z","v":6019,"vw":43.224075},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-10-15T08:20:00Z","v":100,"vw":43.4},{"c":43.39,"h":43.39,"l":43.39,"n":1,"o":43.39,"t":"2026-10-15T08:40:00Z","v":100,"vw":43.39},{"c":43.375,"h":43.375,"l":43.375,"n":2,"o":43.375,"t":"2026-10-15T09:00:00Z","v":111,"vw":43.375},{"c":43.475,"h":43.475,"l":43.475,"n":2,"o":43.475,"t":"2026-10-15T11:00:00Z","v":200,"vw":43.475},{"c":43.5,"h":43.5,"l":43.3,"n":8,"o":43.475,"t":"2026-10-15T11:05:00Z","v":8453,"vw":43.441892},{"c":43.5,"h":43.5,"l":43.47,"n":8,"o":43.47,"t":"2026-10-15T11:30:00Z","v":1063,"vw":43.485152},{"c":43.51,"h":43.51,"l":43.51,"n":7,"o":43.51,"t":"2026-10-15T11:55:00Z","v":300,"vw":43.51},{"c":43.435,"h":43.51,"l":43.435,"n":26,"o":43.51,"t":"2026-10-15T12:05:00Z","v":2264,"vw":43.467368},{"c":43.47,"h":43.47,"l":43.47,"n":4,"o":43.47,"t":"2026-10-15T12:10:00Z","v":400,"vw":43.47},{"c":43.6069,"h":43.65,"l":43.57,"n":42,"o":43.57,"t":"2026-10-15T12:15:00Z","v":2065,"vw":43.605685},{"c":43.6133,"h":43.63,"l":43.61,"n":9,"o":43.63,"t":"2026-10-15T12:20:00Z","v":2237,"vw":43.615996},{"c":43.63,"h":43.63,"l":43.6107,"n":23,"o":43.62,"t":"2026-10-15T12:25:00Z","v":2443,"vw":43.618758},{"c":43.6,"h":43.63,"l":43.6,"n":65,"o":43.63,"t":"2026-10-15T12:30:00Z","v":7383,"vw":43.609177},{"c":43.6221,"h":43.6221,"l":43.6221,"n":1,"o":43.6221,"t":"2026-10-15T12:35:00Z","v":250,"vw":43.6221},{"c":43.65,"h":43.65,"l":43.57,"n":20,"o":43.57,"t":"2026-10-15T12:40:00Z","v":2310,"vw":43.575076},{"c":43.62,"h":43.62,"l":43.62,"n":1,"o":43.62,"t":"2026-10-15T12:50:00Z","v":500,"vw":43.62},{"c":43.62,"h":43.62,"l":43.62,"n":3,"o":43.62,"t":"2026-10-15T12:55:00Z","v":500,"vw":43.62},{"c":43.6,"h":43.6,"l":43.6,"n":2,"o":43.6,"t":"2026-10-15T13:05:00Z","v":244,"vw":43.6},{"c":43.65,"h":43.65,"l":43.65,"n":1,"o":43.65,"t":"2026-10-15T13:10:00Z","v":300,"vw":43.65},{"c":43.48,"h":43.58,"l":43.48,"n":36,"o":43.57,"t":"2026-10-15T13:15:00Z","v":2822,"vw":43.523884},{"c":43.59,"h":43.59,"l":43.4167,"n":13,"o":43.4167,"t":"2026-10-15T13:20:00Z","v":823,"vw":43.554893},{"c":44.02,"h":44.1,"l":43.69,"n":142,"o":43.69,"t":"2026-10-15T13:25:00Z","v":21485,"vw":43.96858},{"c":44.12,"h":44.43,"l":43.72,"n":3301,"o":43.945,"t":"2026-10-15T13:30:00Z","v":663655,"vw":43.993539},{"c":43.55,"h":44.15,"l":43.46,"n":2363,"o":44.1101,"t":"2026-10-15T13:35:00Z","v":206113,"vw":43.779671},{"c":43.56,"h":43.83,"l":43.51,"n":2235,"o":43.55,"t":"2026-10-15T13:40:00Z","v":257375,"vw":43.637072},{"c":43.81,"h":43.81,"l":43.48,"n":1934,"o":43.57,"t":"2026-10-15T13:45:00Z","v":154130,"vw":43.666722},{"c":43.885,"h":43.94,"l":43.79,"n":1253,"o":43.81,"t":"2026-10-15T13:50:00Z","v":100685,"vw":43.87774},{"c":44.06,"h":44.155,"l":43.9,"n":1729,"o":43.9,"t":"2026-10-15T13:55:00Z","v":183984,"vw":44.068497},{"c":44.15,"h":44.285,"l":44.03,"n":1996,"o":44.07,"t":"2026-10-15T14:00:00Z","v":198475,"vw":44.186035},{"c":44.035,"h":44.2,"l":43.97,"n":1777,"o":44.14,"t":"2026-10-15T14:05:00Z","v":241281,"vw":44.13051},{"c":44.085,"h":44.155,"l":44.03,"n":1603,"o":44.04,"t":"2026-10-15T14:10:00Z","v":181592,"vw":44.094591},{"c":44.015,"h":44.13,"l":43.99,"n":1990,"o":44.08,"t":"2026-10-15T14:15:00Z","v":229358,"vw":44.066996},{"c":43.93,"h":44.0351,"l":43.895,"n":1531,"o":44.015,"t":"2026-10-15T14:20:00Z","v":147124,"vw":43.943903},{"c":43.885,"h":44,"l":43.875,"n":1595,"o":43.92,"t":"2026-10-15T14:25:00Z","v":149666,"vw":43.941847},{"c":43.985,"h":44.025,"l":43.89,"n":1867,"o":43.89,"t":"2026-10-15T14:30:00Z","v":219535,"vw":43.967186},{"c":44.065,"h":44.21,"l":43.985,"n":2258,"o":43.985,"t":"2026-10-15T14:35:00Z","v":275827,"vw":44.090784},{"c":44.07,"h":44.12,"l":44,"n":1783,"o":44.06,"t":"2026-10-15T14:40:00Z","v":214919,"vw":44.069713},{"c":43.97,"h":44.1,"l":43.92,"n":2114,"o":44.065,"t":"2026-10-15T14:45:00Z","v":248112,"vw":44.018802},{"c":43.945,"h":44.01,"l":43.885,"n":1438,"o":43.975,"t":"2026-10-15T14:50:00Z","v":144762,"vw":43.94888},{"c":43.98,"h":43.995,"l":43.89,"n":2141,"o":43.945,"t":"2026-10-15T14:55:00Z","v":261850,"vw":43.944789},{"c":44.01,"h":44.1,"l":43.955,"n":1934,"o":43.98,"t":"2026-10-15T15:00:00Z","v":271857,"vw":44.04301},{"c":44.025,"h":44.08,"l":43.95,"n":1248,"o":44.015,"t":"2026-10-15T15:05:00Z","v":140338,"vw":44.038967},{"c":43.96,"h":44.08,"l":43.96,"n":1271,"o":44.02,"t":"2026-10-15T15:10:00Z","v":151063,"vw":44.04993},{"c":44.035,"h":44.08,"l":43.945,"n":1265,"o":43.97,"t":"2026-10-15T15:15:00Z","v":114456,"vw":44.029926},{"c":43.935,"h":44.05,"l":43.905,"n":1178,"o":44.04,"t":"2026-10-15T15:20:00Z","v":118373,"vw":43.952504},{"c":44.025,"h":44.035,"l":43.935,"n":818,"o":43.935,"t":"2026-10-15T15:25:00Z","v":80295,"vw":43.978468},{"c":43.97,"h":44.035,"l":43.945,"n":984,"o":44.02,"t":"2026-10-15T15:30:00Z","v":106930,"vw":43.993209},{"c":44.05,"h":44.05,"l":43.945,"n":728,"o":43.965,"t":"2026-10-15T15:35:00Z","v":54832,"vw":43.985974},{"c":43.928,"h":44.045,"l":43.905,"n":1163,"o":44.04,"t":"2026-10-15T15:40:00Z","v":95515,"vw":43.965333},{"c":43.93,"h":44.01,"l":43.875,"n":1337,"o":43.925,"t":"2026-10-15T15:45:00Z","v":192740,"vw":43.942725},{"c":43.855,"h":43.935,"l":43.825,"n":1034,"o":43.935,"t":"2026-10-15T15:50:00Z","v":175487,"vw":43.888486},{"c":43.88,"h":43.915,"l":43.855,"n":709,"o":43.855,"t":"2026-10-15T15:55:00Z","v":1066225,"vw":43.88586},{"c":43.935,"h":43.97,"l":43.865,"n":964,"o":43.875,"t":"2026-10-15T16:00:00Z","v":91304,"vw":43.91183},{"c":43.91,"h":43.94,"l":43.865,"n":866,"o":43.94,"t":"2026-10-15T16:05:00Z","v":73828,"vw":43.890022},{"c":43.845,"h":43.915,"l":43.815,"n":632,"o":43.915,"t":"2026-10-15T16:10:00Z","v":54478,"vw":43.86816},{"c":43.835,"h":43.8699,"l":43.83,"n":775,"o":43.845,"t":"2026-10-15T16:15:00Z","v":48641,"vw":43.845182},{"c":43.845,"h":43.9,"l":43.8303,"n":1021,"o":43.84,"t":"2026-10-15T16:20:00Z","v":70211,"vw":43.862557},{"c":43.885,"h":43.9,"l":43.845,"n":655,"o":43.85,"t":"2026-10-15T16:25:00Z","v":39491,"vw":43.869638},{"c":43.885,"h":43.915,"l":43.88,"n":787,"o":43.88,"t":"2026-10-15T16:30:00Z","v":69619,"vw":43.901113},{"c":43.925,"h":43.93,"l":43.87,"n":754,"o":43.885,"t":"2026-10-15T16:35:00Z","v":73140,"vw":43.900689},{"c":43.7601,"h":43.93,"l":43.76,"n":1143,"o":43.92,"t":"2026-10-15T16:40:00Z","v":79163,"vw":43.852505},{"c":43.7599,"h":43.795,"l":43.7505,"n":963,"o":43.765,"t":"2026-10-15T16:45:00Z","v":69500,"vw":43.777223},{"c":43.67,"h":43.7875,"l":43.665,"n":1179,"o":43.7501,"t":"2026-10-15T16:50:00Z","v":84240,"vw":43.733447},{"c":43.725,"h":43.725,"l":43.67,"n":383,"o":43.67,"t":"2026-10-15T16:55:00Z","v":24568,"vw":43.697586},{"c":43.965,"h":43.965,"l":43.93,"n":778,"o":43.955,"t":"2026-10-15T18:10:00Z","v":72301,"vw":43.941227},{"c":43.87,"h":43.96,"l":43.87,"n":919,"o":43.96,"t":"2026-10-15T18:15:00Z","v":67362,"vw":43.907958},{"c":43.82,"h":43.88,"l":43.81,"n":1088,"o":43.865,"t":"2026-10-15T18:20:00Z","v":79253,"vw":43.838418},{"c":43.905,"h":43.92,"l":43.815,"n":941,"o":43.825,"t":"2026-10-15T18:25:00Z","v":76136,"vw":43.869473},{"c":44.015,"h":44.06,"l":43.905,"n":1566,"o":43.91,"t":"2026-10-15T18:30:00Z","v":135084,"vw":43.979003},{"c":43.975,"h":44.03,"l":43.94,"n":1471,"o":44.01,"t":"2026-10-15T18:35:00Z","v":177473,"vw":43.976891},{"c":43.96,"h":43.99,"l":43.935,"n":919,"o":43.98,"t":"2026-10-15T18:40:00Z","v":114315,"vw":43.955914},{"c":43.995,"h":44.015,"l":43.955,"n":793,"o":43.955,"t":"2026-10-15T18:45:00Z","v":67585,"vw":43.989961},{"c":43.995,"h":44.03,"l":43.995,"n":849,"o":43.995,"t":"2026-10-15T18:50:00Z","v":64369,"vw":44.010855},{"c":43.98,"h":44,"l":43.96,"n":770,"o":43.995,"t":"2026-10-15T18:55:00Z","v":52258,"vw":43.977484},{"c":44.015,"h":44.015,"l":43.94,"n":855,"o":43.975,"t":"2026-10-15T19:00:00Z","v":64901,"vw":43.971555},{"c":43.995,"h":44.02,"l":43.985,"n":713,"o":44.015,"t":"2026-10-15T19:05:00Z","v":44560,"vw":44.006753},{"c":44.02,"h":44.02,"l":43.955,"n":916,"o":44,"t":"2026-10-15T19:10:00Z","v":52278,"vw":43.978982},{"c":44.075,"h":44.095,"l":44,"n":1178,"o":44.02,"t":"2026-10-15T19:15:00Z","v":92177,"vw":44.057517},{"c":44.075,"h":44.125,"l":44.07,"n":1204,"o":44.075,"t":"2026-10-15T19:20:00Z","v":103308,"vw":44.1048},{"c":44.105,"h":44.105,"l":44.065,"n":954,"o":44.075,"t":"2026-10-15T19:25:00Z","v":67715,"vw":44.080101},{"c":44.13,"h":44.15,"l":44.065,"n":1244,"o":44.105,"t":"2026-10-15T19:30:00Z","v":85962,"vw":44.11262},{"c":44.07,"h":44.135,"l":44.04,"n":1535,"o":44.135,"t":"2026-10-15T19:35:00Z","v":120332,"vw":44.074471},{"c":44.135,"h":44.145,"l":44.065,"n":1525,"o":44.075,"t":"2026-10-15T19:40:00Z","v":114646,"vw":44.095694},{"c":44.13,"h":44.19,"l":44.11,"n":1941,"o":44.135,"t":"2026-10-15T19:45:00Z","v":174532,"vw":44.149852},{"c":44.2,"h":44.205,"l":44.11,"n":2493,"o":44.13,"t":"2026-10-15T19:50:00Z","v":224085,"vw":44.16084},{"c":44.155,"h":44.22,"l":44.135,"n":9119,"o":44.2,"t":"2026-10-15T19:55:00Z","v":1047084,"vw":44.183539},{"c":44.14,"h":44.14,"l":44.14,"n":147,"o":44.14,"t":"2026-10-15T20:00:00Z","v":1889453,"vw":44.14},{"c":44.11,"h":44.11,"l":44.11,"n":1,"o":44.11,"t":"2026-10-15T20:05:00Z","v":100,"vw":44.11},{"c":44.0375,"h":44.0375,"l":44,"n":3,"o":44,"t":"2026-10-15T20:20:00Z","v":606,"vw":44.00625},{"c":44.29,"h":44.29,"l":44.13,"n":41,"o":44.14,"t":"2026-10-15T20:25:00Z","v":7428,"vw":44.211695},{"c":44.0003,"h":44.1,"l":44,"n":13,"o":44.1,"t":"2026-10-15T20:30:00Z","v":1101,"vw":44.043911}],"history":[{"c":87.55,"h":87.79,"l":86.915,"n":49917,"o":87.6,"t":"2024-10-14T04:00:00Z","v":5360992,"vw":87.446395},{"c":86.77,"h":88.09,"l":86.505,"n":66057,"o":87.8,"t":"2024-10-15T04:00:00Z","v":6087458,"vw":86.956054},{"c":87,"h":87.43,"l":86.44,"n":50036,"o":86.54,"t":"2024-10-16T04:00:00Z","v":4134614,"vw":87.061269},{"c":86.42,"h":87.44,"l":86.42,"n":50522,"o":87.31,"t":"2024-10-17T04:00:00Z","v":4560079,"vw":86.743248},{"c":88.07,"h":88.705,"l":85.5,"n":73332,"o":86.12,"t":"2024-10-18T04:00:00Z","v":6349645,"vw":87.791545},{"c":88.05,"h":88.79,"l":87.865,"n":67667,"o":88.08,"t":"2024-10-21T04:00:00Z","v":5616700,"vw":88.277065},{"c":88.01,"h":88.43,"l":87.12,"n":63554,"o":87.31,"t":"2024-10-22T04:00:00Z","v":5822506,"vw":88.017039},{"c":87.45,"h":87.58,"l":83.27,"n":213124,"o":85.28,"t":"2024-10-23T04:00:00Z","v":19619287,"vw":85.705332},{"c":85.1,"h":88.7,"l":85.03,"n":106201,"o":88.37,"t":"2024-10-24T04:00:00Z","v":10848652,"vw":85.826678},{"c":84.73,"h":85.57,"l":83.59,"n":82924,"o":85.25,"t":"2024-10-25T04:00:00Z","v":6297105,"vw":84.603841},{"c":84.76,"h":85.57,"l":84.66,"n":44761,"o":85,"t":"2024-10-28T04:00:00Z","v":8882736,"vw":84.889496},{"c":84.56,"h":85.13,"l":84.37,"n":51202,"o":84.75,"t":"2024-10-29T04:00:00Z","v":7465678,"vw":84.729428},{"c":83.99,"h":84.66,"l":80.64,"n":129207,"o":84.51,"t":"2024-10-30T04:00:00Z","v":12004160,"vw":83.398529},{"c":84.02,"h":85.25,"l":83.375,"n":75801,"o":83.71,"t":"2024-10-31T04:00:00Z","v":7444633,"vw":84.184286},{"c":83.62,"h":84.77,"l":83.495,"n":63913,"o":84.33,"t":"2024-11-01T04:00:00Z","v":7051533,"vw":83.853041},{"c":84.72,"h":85.24,"l":83.55,"n":65384,"o":83.65,"t":"2024-11-04T05:00:00Z","v":5853107,"vw":84.538705},{"c":85.54,"h":85.69,"l":84.13,"n":60738,"o":84.54,"t":"2024-11-05T05:00:00Z","v":5400651,"vw":85.18542},{"c":86.44,"h":88.02,"l":85.03,"n":76956,"o":88,"t":"2024-11-06T05:00:00Z","v":6203905,"vw":86.430852},{"c":86.88,"h":87.34,"l":86.11,"n":62011,"o":86.83,"t":"2024-11-07T05:00:00Z","v":4836499,"vw":86.852756},{"c":88.25,"h":88.94,"l":87.18,"n":58594,"o":87.57,"t":"2024-11-08T05:00:00Z","v":5242205,"vw":88.366471},{"c":88.48,"h":88.9,"l":88.21,"n":51497,"o":88.65,"t":"2024-11-11T05:00:00Z","v":4067317,"vw":88.532267},{"c":88.72,"h":89.005,"l":88.01,"n":48510,"o":88.63,"t":"2024-11-12T05:00:00Z","v":4989374,"vw":88.468487},{"c":88.77,"h":89.3,"l":88.66,"n":50629,"o":88.75,"t":"2024-11-13T05:00:00Z","v":4176533,"vw":88.896852},{"c":87.59,"h":89.09,"l":87.48,"n":63296,"o":88.65,"t":"2024-11-14T05:00:00Z","v":5120221,"vw":88.064712},{"c":86.99,"h":87.8,"l":86.01,"n":78692,"o":87.12,"t":"2024-11-15T05:00:00Z","v":10230145,"vw":86.812223},{"c":90.45,"h":91.08,"l":88.5,"n":94613,"o":88.75,"t":"2024-11-18T05:00:00Z","v":9011901,"vw":90.425022},{"c":90.33,"h":90.745,"l":89.37,"n":66308,"o":90.03,"t":"2024-11-19T05:00:00Z","v":5586227,"vw":90.243865},{"c":90.17,"h":90.81,"l":89.47,"n":54798,"o":90.81,"t":"2024-11-20T05:00:00Z","v":4786861,"vw":90.185837},{"c":91.5,"h":91.72,"l":90.23,"n":49346,"o":90.65,"t":"2024-11-21T05:00:00Z","v":4195288,"vw":91.372198},{"c":90,"h":91.93,"l":89.02,"n":63185,"o":91.79,"t":"2024-11-22T05:00:00Z","v":5571738,"vw":90.118017},{"c":89.25,"h":90.295,"l":87.95,"n":71632,"o":89.69,"t":"2024-11-25T05:00:00Z","v":10227540,"vw":89.139079},{"c":90.21,"h":90.39,"l":89.1,"n":52009,"o":89.78,"t":"2024-11-26T05:00:00Z","v":4284463,"vw":89.960762},{"c":90.75,"h":91.03,"l":90.05,"n":45036,"o":90.4,"t":"2024-11-27T05:00:00Z","v":3788570,"vw":90.678353},{"c":90.66,"h":91.32,"l":89.89,"n":31126,"o":90.51,"t":"2024-11-29T05:00:00Z","v":3446971,"vw":90.826581},{"c":90.43,"h":91.34,"l":90.2,"n":42211,"o":90.78,"t":"2024-12-02T05:00:00Z","v":3388073,"vw":90.608201},{"c":90.47,"h":90.79,"l":89.62,"n":35893,"o":90,"t":"2024-12-03T05:00:00Z","v":3192033,"vw":90.37878},{"c":90.84,"h":91.31,"l":90.05,"n":38500,"o":90.38,"t":"2024-12-04T05:00:00Z","v":3507289,"vw":90.86184},{"c":90.53,"h":91.06,"l":89.76,"n":40383,"o":90,"t":"2024-12-05T05:00:00Z","v":4173475,"vw":90.602678},{"c":90.07,"h":90.8,"l":89.96,"n":42202,"o":90.36,"t":"2024-12-06T05:00:00Z","v":3302016,"vw":90.241502},{"c":88.72,"h":90.665,"l":88.513,"n":57208,"o":90.12,"t":"2024-12-09T05:00:00Z","v":4877303,"vw":88.924611},{"c":90.2,"h":90.47,"l":88.73,"n":51544,"o":89.29,"t":"2024-12-10T05:00:00Z","v":4612138,"vw":89.838754},{"c":90.56,"h":90.97,"l":90.15,"n":39986,"o":90.61,"t":"2024-12-11T05:00:00Z","v":3168444,"vw":90.5806},{"c":90.42,"h":91.37,"l":90.32,"n":46708,"o":90.71,"t":"2024-12-12T05:00:00Z","v":4050926,"vw":90.676333},{"c":90.11,"h":91.03,"l":90.05,"n":37429,"o":90.54,"t":"2024-12-13T05:00:00Z","v":3181520,"vw":90.227334},{"c":90.46,"h":91.59,"l":89.4901,"n":59992,"o":90.78,"t":"2024-12-16T05:00:00Z","v":5664964,"vw":90.744323},{"c":90.43,"h":90.91,"l":89.71,"n":57999,"o":90.5,"t":"2024-12-17T05:00:00Z","v":4903792,"vw":90.366791},{"c":88.03,"h":90.21,"l":87.95,"n":56166,"o":90.14,"t":"2024-12-18T05:00:00Z","v":5167885,"vw":88.745836},{"c":88.66,"h":89.24,"l":87.7193,"n":60984,"o":88.04,"t":"2024-12-19T05:00:00Z","v":5620772,"vw":88.553665},{"c":88.95,"h":89.67,"l":87.25,"n":62301,"o":88,"t":"2024-12-20T05:00:00Z","v":15910017,"vw":88.909676},{"c":89.86,"h":89.988,"l":88.36,"n":44881,"o":89.27,"t":"2024-12-23T05:00:00Z","v":3833986,"vw":89.586532},{"c":91.07,"h":91.09,"l":89.66,"n":23639,"o":89.86,"t":"2024-12-24T05:00:00Z","v":1879976,"vw":90.686268},{"c":91.45,"h":91.55,"l":90.59,"n":32614,"o":90.68,"t":"2024-12-26T05:00:00Z","v":2601931,"vw":91.277722},{"c":90.66,"h":91.5,"l":90.23,"n":42281,"o":90.9,"t":"2024-12-27T05:00:00Z","v":3177692,"vw":90.712549},{"c":89.68,"h":90.09,"l":89.07,"n":41691,"o":89.66,"t":"2024-12-30T05:00:00Z","v":3411372,"vw":89.70944},{"c":89.32,"h":90.21,"l":89.01,"n":41709,"o":89.78,"t":"2024-12-31T05:00:00Z","v":3973044,"vw":89.366312},{"c":89.38,"h":90.16,"l":88.81,"n":43244,"o":90.02,"t":"2025-01-02T05:00:00Z","v":3369054,"vw":89.383719},{"c":90.69,"h":90.96,"l":89.505,"n":41336,"o":89.79,"t":"2025-01-03T05:00:00Z","v":3439787,"vw":90.623117},{"c":91.29,"h":91.34,"l":90.43,"n":55860,"o":90.68,"t":"2025-01-06T05:00:00Z","v":4981432,"vw":91.097724},{"c":91.99,"h":92.42,"l":90.52,"n":59515,"o":91.7,"t":"2025-01-07T05:00:00Z","v":4812189,"vw":91.81386},{"c":95.95,"h":97.1273,"l":94.7501,"n":105853,"o":96.68,"t":"2025-01-08T05:00:00Z","v":10747709,"vw":96.202218},{"c":94.88,"h":96.692,"l":94.56,"n":70665,"o":95.475,"t":"2025-01-10T05:00:00Z","v":5944484,"vw":95.255698},{"c":94.61,"h":95.08,"l":93.2035,"n":55345,"o":93.82,"t":"2025-01-13T05:00:00Z","v":4219067,"vw":94.610963},{"c":95.65,"h":96.25,"l":94.83,"n":61475,"o":95.08,"t":"2025-01-14T05:00:00Z","v":5415828,"vw":95.477049},{"c":96.89,"h":97.36,"l":95.37,"n":61183,"o":95.73,"t":"2025-01-15T05:00:00Z","v":5328883,"vw":96.909337},{"c":98.17,"h":98.31,"l":96.97,"n":61431,"o":97.04,"t":"2025-01-16T05:00:00Z","v":5020833,"vw":97.848752},{"c":98.66,"h":99.14,"l":97.68,"n":65151,"o":97.93,"t":"2025-01-17T05:00:00Z","v":7064046,"vw":98.504517},{"c":100.91,"h":101.135,"l":99.77,"n":66909,"o":100.21,"t":"2025-01-21T05:00:00Z","v":6010213,"vw":100.741445},{"c":100.31,"h":101.6462,"l":100.14,"n":70694,"o":100.91,"t":"2025-01-22T05:00:00Z","v":8171033,"vw":100.832057},{"c":101.64,"h":101.75,"l":99.75,"n":70361,"o":100.5,"t":"2025-01-23T05:00:00Z","v":7223578,"vw":100.918131},{"c":101.94,"h":102.15,"l":100.87,"n":57405,"o":101.01,"t":"2025-01-24T05:00:00Z","v":4324925,"vw":101.784687},{"c":102.27,"h":102.32,"l":100.5,"n":84043,"o":101.6,"t":"2025-01-27T05:00:00Z","v":6799269,"vw":101.674117},{"c":102.32,"h":102.93,"l":101.64,"n":74362,"o":102.28,"t":"2025-01-28T05:00:00Z","v":7905068,"vw":102.255125},{"c":102.71,"h":103.17,"l":102.33,"n":58433,"o":102.74,"t":"2025-01-29T05:00:00Z","v":4556862,"vw":102.730788},{"c":103.04,"h":104.25,"l":102.83,"n":77370,"o":103.6,"t":"2025-01-30T05:00:00Z","v":6344245,"vw":103.416081},{"c":102.36,"h":103.6,"l":102.32,"n":75725,"o":103.4,"t":"2025-01-31T05:00:00Z","v":6188160,"vw":102.765847},{"c":103.07,"h":103.86,"l":100.7,"n":70858,"o":101.41,"t":"2025-02-03T05:00:00Z","v":6257295,"vw":103.015097},{"c":103.54,"h":103.99,"l":102.85,"n":105000,"o":103.28,"t":"2025-02-04T05:00:00Z","v":9737662,"vw":103.32369},{"c":104.97,"h":107.17,"l":102.44,"n":99883,"o":102.94,"t":"2025-02-05T05:00:00Z","v":10668131,"vw":105.272943},{"c":105.02,"h":105.9,"l":104.73,"n":76239,"o":105.72,"t":"2025-02-06T05:00:00Z","v":6383814,"vw":105.14961},{"c":105.25,"h":105.92,"l":104.29,"n":61301,"o":104.75,"t":"2025-02-07T05:00:00Z","v":5519889,"vw":105.305182},{"c":106.18,"h":106.32,"l":105.27,"n":64101,"o":105.72,"t":"2025-02-10T05:00:00Z","v":5844419,"vw":106.04711},{"c":105.98,"h":106.15,"l":105.25,"n":63439,"o":105.89,"t":"2025-02-11T05:00:00Z","v":4830180,"vw":105.825317},{"c":105.77,"h":106.2,"l":104.75,"n":60825,"o":105.24,"t":"2025-02-12T05:00:00Z","v":5456560,"vw":105.631692},{"c":106.14,"h":106.27,"l":104.94,"n":67519,"o":105.98,"t":"2025-02-13T05:00:00Z","v":6268645,"vw":105.619328},{"c":106.11,"h":106.715,"l":105.77,"n":53792,"o":106.1,"t":"2025-02-14T05:00:00Z","v":3966659,"vw":106.237194},{"c":105.35,"h":105.72,"l":102.919,"n":71902,"o":103.69,"t":"2025-02-18T05:00:00Z","v":6505711,"vw":105.120895},{"c":105.67,"h":105.7,"l":104.7637,"n":55517,"o":105.35,"t":"2025-02-19T05:00:00Z","v":4303952,"vw":105.461517},{"c":105.36,"h":105.48,"l":104.35,"n":64039,"o":105.43,"t":"2025-02-20T05:00:00Z","v":5977701,"vw":105.182684},{"c":104.49,"h":105.65,"l":103.98,"n":67303,"o":104.64,"t":"2025-02-21T05:00:00Z","v":5513271,"vw":104.679004},{"c":104.39,"h":104.95,"l":103.87,"n":67571,"o":104.25,"t":"2025-02-24T05:00:00Z","v":5214717,"vw":104.413029},{"c":100.72,"h":104.5,"l":97.08,"n":189335,"o":104,"t":"2025-02-25T05:00:00Z","v":18821595,"vw":99.975835},{"c":101.56,"h":102.815,"l":99.85,"n":87278,"o":100.43,"t":"2025-02-26T05:00:00Z","v":8148662,"vw":101.845738},{"c":100.8,"h":103.99,"l":100.55,"n":97701,"o":101.64,"t":"2025-02-27T05:00:00Z","v":9010507,"vw":101.569765},{"c":103.79,"h":104.1,"l":101.01,"n":83452,"o":101.13,"t":"2025-02-28T05:00:00Z","v":8833246,"vw":103.061754},{"c":104.87,"h":105.57,"l":103.83,"n":83067,"o":104.85,"t":"2025-03-03T05:00:00Z","v":6349110,"vw":104.820503},{"c":103.61,"h":105.14,"l":102.53,"n":87772,"o":104.63,"t":"2025-03-04T05:00:00Z","v":8374524,"vw":103.708708},{"c":104.71,"h":105.21,"l":103.07,"n":64266,"o":103.24,"t":"2025-03-05T05:00:00Z","v":6716353,"vw":104.562413},{"c":100.8,"h":103.51,"l":100.5397,"n":89670,"o":103.31,"t":"2025-03-06T05:00:00Z","v":9723019,"vw":101.717575},{"c":99.13,"h":100.61,"l":97.04,"n":124140,"o":100.61,"t":"2025-03-07T05:00:00Z","v":12987190,"vw":98.796583},{"c":94.13,"h":97.77,"l":93.291,"n":207625,"o":97.765,"t":"2025-03-10T04:00:00Z","v":17009291,"vw":94.362997},{"c":95.52,"h":96.27,"l":93.905,"n":121220,"o":94.13,"t":"2025-03-11T04:00:00Z","v":11910727,"vw":95.480213},{"c":96.42,"h":98.565,"l":96.01,"n":97491,"o":98.04,"t":"2025-03-12T04:00:00Z","v":8790915,"vw":96.726075},{"c":95.37,"h":96.64,"l":94.85,"n":75605,"o":96.64,"t":"2025-03-13T04:00:00Z","v":8056893,"vw":95.52754},{"c":97.16,"h":97.385,"l":95.56,"n":57528,"o":96.07,"t":"2025-03-14T04:00:00Z","v":4924639,"vw":96.962599},{"c":98.9,"h":99.41,"l":96.52,"n":69360,"o":96.76,"t":"2025-03-17T04:00:00Z","v":5703044,"vw":98.651329},{"c":99.22,"h":99.41,"l":97.93,"n":68312,"o":98.36,"t":"2025-03-18T04:00:00Z","v":5370082,"vw":98.898843},{"c":100.73,"h":101.49,"l":98.94,"n":65940,"o":99.93,"t":"2025-03-19T04:00:00Z","v":5504731,"vw":100.393972},{"c":101.51,"h":102.01,"l":100.101,"n":68825,"o":100.41,"t":"2025-03-20T04:00:00Z","v":6282279,"vw":101.442043},{"c":100.69,"h":101,"l":99.3,"n":63540,"o":100.85,"t":"2025-03-21T04:00:00Z","v":8617197,"vw":100.543025},{"c":102.67,"h":102.92,"l":101.23,"n":64307,"o":101.72,"t":"2025-03-24T04:00:00Z","v":5831187,"vw":102.590659},{"c":103.08,"h":104.35,"l":102.6,"n":81585,"o":102.86,"t":"2025-03-25T04:00:00Z","v":9346683,"vw":103.288693},{"c":102.34,"h":103.48,"l":101.02,"n":74727,"o":103.12,"t":"2025-03-26T04:00:00Z","v":6645989,"vw":102.09845},{"c":100.8,"h":102.24,"l":100.26,"n":91658,"o":102.23,"t":"2025-03-27T04:00:00Z","v":7610638,"vw":100.957244},{"c":99.36,"h":100.42,"l":98.02,"n":94500,"o":99.94,"t":"2025-03-28T04:00:00Z","v":7404062,"vw":99.069598},{"c":100.88,"h":101.25,"l":97.85,"n":80594,"o":98.56,"t":"2025-03-31T04:00:00Z","v":8522514,"vw":100.256099},{"c":101.24,"h":101.28,"l":99.46,"n":71256,"o":100.4,"t":"2025-04-01T04:00:00Z","v":5958004,"vw":100.682711},{"c":100.05,"h":101.02,"l":98.44,"n":125346,"o":99.71,"t":"2025-04-02T04:00:00Z","v":11755566,"vw":100.104649},{"c":98.5,"h":99.86,"l":96.65,"n":109307,"o":96.94,"t":"2025-04-03T04:00:00Z","v":10996680,"vw":98.789403},{"c":89.7,"h":95.89,"l":89.6501,"n":210433,"o":94.73,"t":"2025-04-04T04:00:00Z","v":22571597,"vw":91.716455},{"c":91.54,"h":93.89,"l":85.98,"n":161020,"o":87.04,"t":"2025-04-07T04:00:00Z","v":14289982,"vw":90.57781},{"c":90.64,"h":95.045,"l":89.05,"n":115800,"o":94.5,"t":"2025-04-08T04:00:00Z","v":10814835,"vw":91.87648},{"c":96.77,"h":97.6549,"l":86.77,"n":226032,"o":90.22,"t":"2025-04-09T04:00:00Z","v":23601647,"vw":92.890028},{"c":92.64,"h":95.57,"l":91.01,"n":106437,"o":95.23,"t":"2025-04-10T04:00:00Z","v":11632212,"vw":93.030688},{"c":93.67,"h":94.48,"l":91.89,"n":87059,"o":93.06,"t":"2025-04-11T04:00:00Z","v":8303735,"vw":93.480519},{"c":94.27,"h":95.63,"l":93.65,"n":79930,"o":95.28,"t":"2025-04-14T04:00:00Z","v":7877155,"vw":94.273769},{"c":94.23,"h":95.12,"l":93.69,"n":71081,"o":94.66,"t":"2025-04-15T04:00:00Z","v":6615643,"vw":94.254494},{"c":95.25,"h":96.69,"l":94.04,"n":78515,"o":94.78,"t":"2025-04-16T04:00:00Z","v":7874220,"vw":95.32532},{"c":95.12,"h":96.0615,"l":94.67,"n":74339,"o":95.6,"t":"2025-04-17T04:00:00Z","v":6672845,"vw":95.423416},{"c":93.58,"h":95.18,"l":92.7,"n":106672,"o":95.05,"t":"2025-04-21T04:00:00Z","v":9990446,"vw":93.79528},{"c":95.05,"h":95.61,"l":93.35,"n":95142,"o":93.9,"t":"2025-04-22T04:00:00Z","v":8610950,"vw":94.898781},{"c":98.92,"h":102.37,"l":98.425,"n":125464,"o":100,"t":"2025-04-23T04:00:00Z","v":12865357,"vw":99.870284},{"c":101.14,"h":101.675,"l":98.93,"n":99445,"o":99.03,"t":"2025-04-24T04:00:00Z","v":8984700,"vw":100.983697},{"c":101.9,"h":102.15,"l":100.82,"n":61402,"o":101.39,"t":"2025-04-25T04:00:00Z","v":5413082,"vw":101.694858},{"c":102.18,"h":102.95,"l":101.5039,"n":84657,"o":102.5,"t":"2025-04-28T04:00:00Z","v":7815974,"vw":102.212934},{"c":102.74,"h":103.2,"l":101.615,"n":61715,"o":102.4,"t":"2025-04-29T04:00:00Z","v":5478918,"vw":102.607905},{"c":102.87,"h":103.12,"l":101.46,"n":57274,"o":102.34,"t":"2025-04-30T04:00:00Z","v":6702610,"vw":102.498151},{"c":103.19,"h":103.83,"l":101.51,"n":76810,"o":102.76,"t":"2025-05-01T04:00:00Z","v":8206056,"vw":103.160642},{"c":104.93,"h":105.54,"l":104.28,"n":77857,"o":105,"t":"2025-05-02T04:00:00Z","v":7363560,"vw":104.922591},{"c":104.24,"h":104.81,"l":103.54,"n":47296,"o":104.54,"t":"2025-05-05T04:00:00Z","v":4822898,"vw":104.304857},{"c":104.12,"h":104.47,"l":103.1,"n":48920,"o":103.32,"t":"2025-05-06T04:00:00Z","v":6123082,"vw":104.075337},{"c":104.8,"h":105.05,"l":103.83,"n":54476,"o":104.49,"t":"2025-05-07T04:00:00Z","v":4392739,"vw":104.614023},{"c":103.29,"h":105.74,"l":103.215,"n":64259,"o":105.13,"t":"2025-05-08T04:00:00Z","v":5275175,"vw":104.067533},{"c":102.86,"h":103.655,"l":102.53,"n":49292,"o":102.97,"t":"2025-05-09T04:00:00Z","v":3609594,"vw":102.979792},{"c":102.87,"h":104.55,"l":101.82,"n":92026,"o":104.55,"t":"2025-05-12T04:00:00Z","v":6974620,"vw":102.661275},{"c":102.95,"h":103.68,"l":102.26,"n":78203,"o":103.19,"t":"2025-05-13T04:00:00Z","v":7066936,"vw":103.066274},{"c":102.95,"h":103.48,"l":102.57,"n":50262,"o":102.99,"t":"2025-05-14T04:00:00Z","v":5738360,"vw":102.946326},{"c":104.86,"h":105.06,"l":102.78,"n":84635,"o":103.21,"t":"2025-05-15T04:00:00Z","v":6941095,"vw":104.52389},{"c":106.04,"h":106.24,"l":104.72,"n":81881,"o":105.44,"t":"2025-05-16T04:00:00Z","v":7292799,"vw":105.742937},{"c":106.66,"h":106.72,"l":105.52,"n":77794,"o":105.69,"t":"2025-05-19T04:00:00Z","v":7934193,"vw":106.442476},{"c":106.54,"h":106.67,"l":105.3,"n":89533,"o":106.3,"t":"2025-05-20T04:00:00Z","v":7906960,"vw":106.120272},{"c":104.64,"h":107.0598,"l":104.37,"n":74503,"o":106.42,"t":"2025-05-21T04:00:00Z","v":8076237,"vw":105.324787},{"c":104.5,"h":105,"l":103.5727,"n":70352,"o":104.2,"t":"2025-05-22T04:00:00Z","v":7716290,"vw":104.457231},{"c":104.5,"h":104.865,"l":103.58,"n":64458,"o":103.86,"t":"2025-05-23T04:00:00Z","v":5205961,"vw":104.495566},{"c":106.17,"h":106.67,"l":105.22,"n":69994,"o":105.36,"t":"2025-05-27T04:00:00Z","v":6910661,"vw":106.183401},{"c":104.51,"h":105.72,"l":103.502,"n":81278,"o":104.26,"t":"2025-05-28T04:00:00Z","v":6364744,"vw":104.831046},{"c":104.5,"h":105,"l":103.87,"n":76356,"o":104.5,"t":"2025-05-29T04:00:00Z","v":7129631,"vw":104.497384},{"c":105.26,"h":105.365,"l":104.085,"n":74321,"o":104.52,"t":"2025-05-30T04:00:00Z","v":10524961,"vw":105.08529},{"c":104.17,"h":105.26,"l":102.82,"n":67527,"o":104.53,"t":"2025-06-02T04:00:00Z","v":5005227,"vw":103.896969},{"c":103.1,"h":104.2,"l":102.32,"n":91078,"o":104,"t":"2025-06-03T04:00:00Z","v":8429884,"vw":103.017701},{"c":102.43,"h":103.49,"l":102.4,"n":66246,"o":103.17,"t":"2025-06-04T04:00:00Z","v":5682108,"vw":102.719825},{"c":102.83,"h":103.24,"l":102.13,"n":86447,"o":102.96,"t":"2025-06-05T04:00:00Z","v":8242923,"vw":102.678204},{"c":102.09,"h":105.78,"l":100.96,"n":94018,"o":103.05,"t":"2025-06-06T04:00:00Z","v":9114617,"vw":101.995968},{"c":100.04,"h":101.54,"l":99.62,"n":97798,"o":101.46,"t":"2025-06-09T04:00:00Z","v":8560569,"vw":100.373168},{"c":99.34,"h":100.4599,"l":98.99,"n":90299,"o":100.24,"t":"2025-06-10T04:00:00Z","v":8711555,"vw":99.403634},{"c":99.4,"h":100.08,"l":98.78,"n":81004,"o":99.16,"t":"2025-06-11T04:00:00Z","v":8453844,"vw":99.46475},{"c":98.56,"h":99.58,"l":98.06,"n":87296,"o":99.49,"t":"2025-06-12T04:00:00Z","v":9101500,"vw":98.605904},{"c":99.74,"h":100.88,"l":98,"n":98268,"o":98.19,"t":"2025-06-13T04:00:00Z","v":10330963,"vw":99.900693},{"c":101.49,"h":102.395,"l":100.34,"n":111233,"o":100.68,"t":"2025-06-16T04:00:00Z","v":9288222,"vw":101.683135},{"c":101.73,"h":102.41,"l":101.2,"n":80396,"o":101.32,"t":"2025-06-17T04:00:00Z","v":6858096,"vw":101.784245},{"c":101.37,"h":102.27,"l":100.84,"n":68894,"o":101.81,"t":"2025-06-18T04:00:00Z","v":5188861,"vw":101.55144},{"c":101.3,"h":102.29,"l":101.24,"n":63992,"o":101.62,"t":"2025-06-20T04:00:00Z","v":11349628,"vw":101.504766},{"c":102.36,"h":102.4,"l":100.9,"n":66436,"o":101.45,"t":"2025-06-23T04:00:00Z","v":6203608,"vw":102.022121},{"c":104.12,"h":104.3,"l":102.045,"n":88816,"o":102.74,"t":"2025-06-24T04:00:00Z","v":7160828,"vw":103.624117},{"c":104.29,"h":105.09,"l":104.011,"n":70637,"o":104.14,"t":"2025-06-25T04:00:00Z","v":5691728,"vw":104.405682},{"c":104.58,"h":105.2,"l":104.1601,"n":73095,"o":104.57,"t":"2025-06-26T04:00:00Z","v":5071755,"vw":104.543005},{"c":106.53,"h":107.05,"l":104.62,"n":100728,"o":104.73,"t":"2025-06-27T04:00:00Z","v":15637240,"vw":106.41484},{"c":107.41,"h":107.53,"l":106.25,"n":78926,"o":106.5,"t":"2025-06-30T04:00:00Z","v":7006513,"vw":107.122891},{"c":104.78,"h":107.5,"l":103.95,"n":108157,"o":107.36,"t":"2025-07-01T04:00:00Z","v":8531013,"vw":105.269948},{"c":103.63,"h":105.39,"l":102.665,"n":86589,"o":104.73,"t":"2025-07-02T04:00:00Z","v":6514693,"vw":103.721226},{"c":104.32,"h":104.495,"l":103.48,"n":43924,"o":104.47,"t":"2025-07-03T04:00:00Z","v":2931148,"vw":104.209519},{"c":103.83,"h":104.695,"l":103.29,"n":66979,"o":104.62,"t":"2025-07-07T04:00:00Z","v":5892221,"vw":103.813621},{"c":102.41,"h":104.16,"l":101.56,"n":89083,"o":103.52,"t":"2025-07-08T04:00:00Z","v":7751180,"vw":102.531897},{"c":102.96,"h":103.21,"l":101.6,"n":67368,"o":102.95,"t":"2025-07-09T04:00:00Z","v":6241376,"vw":102.74643},{"c":103.86,"h":104.41,"l":102.455,"n":83612,"o":103.11,"t":"2025-07-10T04:00:00Z","v":7226169,"vw":103.693384},{"c":103.2,"h":104.08,"l":102.85,"n":62891,"o":104.08,"t":"2025-07-11T04:00:00Z","v":5890261,"vw":103.191222},{"c":104.33,"h":105.19,"l":102.49,"n":107261,"o":102.66,"t":"2025-07-14T04:00:00Z","v":9819573,"vw":104.345078},{"c":103.48,"h":104.545,"l":102.91,"n":71740,"o":104.38,"t":"2025-07-15T04:00:00Z","v":7361611,"vw":103.594951},{"c":103.19,"h":104.29,"l":102.59,"n":85304,"o":104.185,"t":"2025-07-16T04:00:00Z","v":9259117,"vw":103.277732},{"c":104.65,"h":104.74,"l":102.69,"n":114767,"o":102.98,"t":"2025-07-17T04:00:00Z","v":9488849,"vw":104.039544},{"c":103.64,"h":105.4,"l":102.26,"n":108212,"o":105.13,"t":"2025-07-18T04:00:00Z","v":8571432,"vw":103.804338},{"c":103.78,"h":104.96,"l":103.01,"n":76157,"o":103.02,"t":"2025-07-21T04:00:00Z","v":5528759,"vw":104.088328},{"c":103.16,"h":104.555,"l":103.16,"n":97574,"o":104.23,"t":"2025-07-22T04:00:00Z","v":7924292,"vw":103.610186},{"c":107.76,"h":108.94,"l":105.75,"n":177162,"o":107.06,"t":"2025-07-23T04:00:00Z","v":15115155,"vw":107.27262},{"c":106.21,"h":108.53,"l":104.69,"n":116173,"o":108.35,"t":"2025-07-24T04:00:00Z","v":10261876,"vw":106.062075},{"c":106.14,"h":107.25,"l":105.935,"n":72890,"o":106.18,"t":"2025-07-25T04:00:00Z","v":5875146,"vw":106.267766},{"c":105.84,"h":107.38,"l":105.56,"n":77631,"o":106.33,"t":"2025-07-28T04:00:00Z","v":6624810,"vw":106.108163},{"c":106.47,"h":107.245,"l":106.1,"n":77371,"o":106.68,"t":"2025-07-29T04:00:00Z","v":6352582,"vw":106.597091},{"c":106.76,"h":107.23,"l":105.88,"n":79594,"o":106.46,"t":"2025-07-30T04:00:00Z","v":7166004,"vw":106.514608},{"c":104.92,"h":106.43,"l":104.58,"n":80111,"o":106.13,"t":"2025-07-31T04:00:00Z","v":6714968,"vw":105.332508},{"c":105.41,"h":106.405,"l":104.06,"n":88851,"o":104.745,"t":"2025-08-01T04:00:00Z","v":6339005,"vw":105.374254},{"c":106.79,"h":106.8,"l":105.325,"n":58823,"o":105.64,"t":"2025-08-04T04:00:00Z","v":4623932,"vw":106.365686},{"c":104.83,"h":106.75,"l":104.5301,"n":69976,"o":106.66,"t":"2025-08-05T04:00:00Z","v":4834855,"vw":105.07261},{"c":102.95,"h":105.375,"l":101.6,"n":117402,"o":105,"t":"2025-08-06T04:00:00Z","v":9105256,"vw":103.295496},{"c":102.96,"h":103.755,"l":101.96,"n":72210,"o":103.35,"t":"2025-08-07T04:00:00Z","v":5406367,"vw":102.796076},{"c":103.14,"h":104.46,"l":103.11,"n":66510,"o":103.27,"t":"2025-08-08T04:00:00Z","v":5076192,"vw":103.453494},{"c":102.75,"h":103.84,"l":102.5159,"n":57280,"o":102.77,"t":"2025-08-11T04:00:00Z","v":4166218,"vw":102.97719},{"c":102.64,"h":103.58,"l":101.62,"n":78647,"o":102.9,"t":"2025-08-12T04:00:00Z","v":6446986,"vw":102.33121},{"c":102.5,"h":103.07,"l":101.62,"n":69559,"o":102.8,"t":"2025-08-13T04:00:00Z","v":5859649,"vw":102.497078},{"c":104.15,"h":104.33,"l":102.11,"n":73879,"o":102.64,"t":"2025-08-14T04:00:00Z","v":7246265,"vw":103.631941},{"c":103.17,"h":104.65,"l":102.59,"n":65450,"o":104.42,"t":"2025-08-15T04:00:00Z","v":5342558,"vw":103.284253},{"c":103.05,"h":103.36,"l":102.18,"n":82930,"o":103,"t":"2025-08-18T04:00:00Z","v":8516993,"vw":102.938363},{"c":103.75,"h":103.79,"l":102.05,"n":55206,"o":102.32,"t":"2025-08-19T04:00:00Z","v":5229654,"vw":103.390349},{"c":106.05,"h":106.3325,"l":103.875,"n":71534,"o":103.9,"t":"2025-08-20T04:00:00Z","v":6062816,"vw":105.604973},{"c":105.21,"h":105.99,"l":104.9,"n":55194,"o":105.83,"t":"2025-08-21T04:00:00Z","v":5926815,"vw":105.370408},{"c":106.17,"h":106.685,"l":105.42,"n":69279,"o":105.71,"t":"2025-08-22T04:00:00Z","v":9397527,"vw":106.128469},{"c":105.11,"h":106.2,"l":105.1,"n":60679,"o":106.16,"t":"2025-08-25T04:00:00Z","v":4507934,"vw":105.572334},{"c":106.39,"h":106.46,"l":104.665,"n":50573,"o":105.05,"t":"2025-08-26T04:00:00Z","v":5613693,"vw":106.067904},{"c":105.87,"h":107.01,"l":105.82,"n":64150,"o":106.43,"t":"2025-08-27T04:00:00Z","v":5706509,"vw":106.228661},{"c":105.75,"h":105.9,"l":104.8,"n":55284,"o":105.7,"t":"2025-08-28T04:00:00Z","v":3936165,"vw":105.538055},{"c":105.5,"h":105.72,"l":104.885,"n":50203,"o":105.64,"t":"2025-08-29T04:00:00Z","v":4066419,"vw":105.37254},{"c":106.66,"h":106.87,"l":104.24,"n":88901,"o":105.47,"t":"2025-09-02T04:00:00Z","v":7768098,"vw":106.308966},{"c":107.53,"h":107.6893,"l":105.17,"n":100913,"o":107,"t":"2025-09-03T04:00:00Z","v":7518768,"vw":106.87971},{"c":107.29,"h":108.465,"l":106.6,"n":95732,"o":107.59,"t":"2025-09-04T04:00:00Z","v":7355307,"vw":107.56014},{"c":107.22,"h":108.25,"l":106.715,"n":66017,"o":107.11,"t":"2025-09-05T04:00:00Z","v":4062832,"vw":107.210901},{"c":108.14,"h":108.68,"l":106.8,"n":83923,"o":107.455,"t":"2025-09-08T04:00:00Z","v":7455477,"vw":108.124522},{"c":108.09,"h":109.5,"l":107.88,"n":73427,"o":107.89,"t":"2025-09-09T04:00:00Z","v":5241086,"vw":108.305424},{"c":105.23,"h":108.07,"l":103.69,"n":125364,"o":108,"t":"2025-09-10T04:00:00Z","v":10385080,"vw":105.133396},{"c":104.34,"h":105.72,"l":103.52,"n":96069,"o":105.41,"t":"2025-09-11T04:00:00Z","v":8281782,"vw":104.417953},{"c":102.71,"h":104.43,"l":102.48,"n":124554,"o":103.76,"t":"2025-09-12T04:00:00Z","v":10541915,"vw":102.928561},{"c":99.87,"h":103.105,"l":99.68,"n":152095,"o":102.81,"t":"2025-09-15T04:00:00Z","v":12020473,"vw":100.908109},{"c":98.98,"h":99.86,"l":98.2,"n":189127,"o":99.565,"t":"2025-09-16T04:00:00Z","v":20889920,"vw":99.176746},{"c":98.5,"h":99.34,"l":97.47,"n":149665,"o":98.98,"t":"2025-09-17T04:00:00Z","v":12061867,"vw":98.303401},{"c":98.23,"h":98.82,"l":97.15,"n":146035,"o":98.82,"t":"2025-09-18T04:00:00Z","v":13867422,"vw":97.965787},{"c":97.83,"h":98.9,"l":96.85,"n":116116,"o":98.9,"t":"2025-09-19T04:00:00Z","v":16834176,"vw":97.812101},{"c":97.03,"h":97.89,"l":96.375,"n":108064,"o":97.85,"t":"2025-09-22T04:00:00Z","v":11013332,"vw":96.886759},{"c":97.69,"h":98.3,"l":96.02,"n":156737,"o":96.17,"t":"2025-09-23T04:00:00Z","v":14592980,"vw":97.49174},{"c":98.06,"h":98.795,"l":96.97,"n":147305,"o":97.775,"t":"2025-09-24T04:00:00Z","v":14130576,"vw":98.152221},{"c":98.14,"h":98.3,"l":96.02,"n":120049,"o":98.06,"t":"2025-09-25T04:00:00Z","v":9434294,"vw":97.397196},{"c":98.18,"h":100,"l":98.105,"n":112560,"o":98.95,"t":"2025-09-26T04:00:00Z","v":8188453,"vw":98.522802},{"c":97.04,"h":98.48,"l":96.8,"n":143463,"o":98.11,"t":"2025-09-29T04:00:00Z","v":12025277,"vw":97.316057},{"c":97.63,"h":98.89,"l":95.84,"n":159092,"o":97.35,"t":"2025-09-30T04:00:00Z","v":13273917,"vw":97.474547},{"c":95.85,"h":99.01,"l":90.69,"n":251434,"o":97.95,"t":"2025-10-01T04:00:00Z","v":22363691,"vw":95.488916},{"c":96.22,"h":97.245,"l":94.89,"n":152647,"o":95.73,"t":"2025-10-02T04:00:00Z","v":11943276,"vw":96.479148},{"c":97.32,"h":98.48,"l":96.1,"n":128298,"o":96.16,"t":"2025-10-03T04:00:00Z","v":10768117,"vw":97.557},{"c":96.7,"h":97.58,"l":96.07,"n":93366,"o":97.5,"t":"2025-10-06T04:00:00Z","v":7797257,"vw":96.804974},{"c":95.9,"h":96.73,"l":95.38,"n":106152,"o":96.56,"t":"2025-10-07T04:00:00Z","v":8180529,"vw":96.054529},{"c":96.79,"h":96.82,"l":95.5,"n":90669,"o":96.29,"t":"2025-10-08T04:00:00Z","v":7135896,"vw":96.372856},{"c":97.28,"h":97.66,"l":96.675,"n":91798,"o":97.18,"t":"2025-10-09T04:00:00Z","v":7724255,"vw":97.250872},{"c":95.41,"h":97.78,"l":95.37,"n":87498,"o":97.3,"t":"2025-10-10T04:00:00Z","v":8055978,"vw":96.283019},{"c":94.95,"h":95.8,"l":94.56,"n":81462,"o":95.13,"t":"2025-10-13T04:00:00Z","v":7105485,"vw":95.159858},{"c":96.24,"h":96.41,"l":94.53,"n":73911,"o":94.71,"t":"2025-10-14T04:00:00Z","v":6098268,"vw":95.96609},{"c":97.71,"h":99.61,"l":95.59,"n":116600,"o":95.93,"t":"2025-10-15T04:00:00Z","v":9149297,"vw":97.962453},{"c":97.78,"h":99.3,"l":97.245,"n":90030,"o":98.01,"t":"2025-10-16T04:00:00Z","v":8221041,"vw":98.062978},{"c":99.24,"h":99.375,"l":97.53,"n":78310,"o":97.84,"t":"2025-10-17T04:00:00Z","v":6499989,"vw":98.969021},{"c":100.53,"h":101.02,"l":99.59,"n":99024,"o":99.7,"t":"2025-10-20T04:00:00Z","v":9309729,"vw":100.327225},{"c":99.9,"h":100.33,"l":99.29,"n":105927,"o":99.83,"t":"2025-10-21T04:00:00Z","v":8955862,"vw":99.854795},{"c":103.85,"h":105,"l":101.52,"n":203464,"o":103.1,"t":"2025-10-22T04:00:00Z","v":17736733,"vw":103.910929},{"c":102.39,"h":105.49,"l":102.335,"n":126880,"o":104.29,"t":"2025-10-23T04:00:00Z","v":11113647,"vw":103.336573},{"c":101.11,"h":102.99,"l":101.025,"n":85830,"o":102.85,"t":"2025-10-24T04:00:00Z","v":6798259,"vw":101.570678},{"c":102.43,"h":102.57,"l":100.545,"n":83419,"o":101.39,"t":"2025-10-27T04:00:00Z","v":6858023,"vw":101.918715},{"c":100.97,"h":102.86,"l":100.915,"n":68922,"o":102.31,"t":"2025-10-28T04:00:00Z","v":5612362,"vw":101.529905},{"c":100.3,"h":100.94,"l":99.72,"n":88640,"o":100.62,"t":"2025-10-29T04:00:00Z","v":6969148,"vw":100.312955},{"c":100.57,"h":102.265,"l":100.49,"n":90531,"o":100.76,"t":"2025-10-30T04:00:00Z","v":6834579,"vw":101.081596},{"c":100.72,"h":101.15,"l":99.94,"n":92959,"o":100.41,"t":"2025-10-31T04:00:00Z","v":7273897,"vw":100.747707},{"c":98.59,"h":100.8,"l":98.06,"n":103386,"o":100.75,"t":"2025-11-03T05:00:00Z","v":8031638,"vw":98.869867},{"c":98.84,"h":99.33,"l":98.25,"n":92969,"o":98.98,"t":"2025-11-04T05:00:00Z","v":6945550,"vw":98.690083},{"c":98.9,"h":99.22,"l":97.725,"n":74136,"o":98.38,"t":"2025-11-05T05:00:00Z","v":6443625,"vw":98.601763},{"c":99.05,"h":99.11,"l":97.45,"n":86755,"o":98.41,"t":"2025-11-06T05:00:00Z","v":6809965,"vw":98.481855},{"c":100.02,"h":100.31,"l":98.71,"n":88343,"o":99,"t":"2025-11-07T05:00:00Z","v":7046469,"vw":99.759117},{"c":100.91,"h":101.3,"l":98.84,"n":83971,"o":99.34,"t":"2025-11-10T05:00:00Z","v":8236383,"vw":100.472681},{"c":102.5,"h":102.61,"l":101.33,"n":77269,"o":101.4,"t":"2025-11-11T05:00:00Z","v":6007084,"vw":102.272461},{"c":104.13,"h":104.63,"l":102.3,"n":97457,"o":102.5,"t":"2025-11-12T05:00:00Z","v":7530666,"vw":104.083132},{"c":104.98,"h":105.65,"l":102.61,"n":112963,"o":103.3,"t":"2025-11-13T05:00:00Z","v":10338339,"vw":104.967932},{"c":102.69,"h":104.615,"l":102.63,"n":98039,"o":104.4,"t":"2025-11-14T05:00:00Z","v":9709193,"vw":103.096336},{"c":101.76,"h":102.705,"l":101.26,"n":82561,"o":102.27,"t":"2025-11-17T05:00:00Z","v":6765389,"vw":101.968561},{"c":99.22,"h":101.895,"l":99.14,"n":126230,"o":101.5,"t":"2025-11-18T05:00:00Z","v":10109742,"vw":99.969563},{"c":97.01,"h":99.44,"l":95.985,"n":187846,"o":99.34,"t":"2025-11-19T05:00:00Z","v":16170277,"vw":97.092428},{"c":96.6,"h":98.355,"l":96.34,"n":101575,"o":97.34,"t":"2025-11-20T05:00:00Z","v":7939186,"vw":97.046732},{"c":96.88,"h":98.345,"l":96.0701,"n":129503,"o":96.45,"t":"2025-11-21T05:00:00Z","v":13388514,"vw":97.297223},{"c":98.04,"h":98.285,"l":96.13,"n":118133,"o":96.29,"t":"2025-11-24T05:00:00Z","v":17698475,"vw":97.877823},{"c":101.36,"h":101.765,"l":98.74,"n":92092,"o":98.85,"t":"2025-11-25T05:00:00Z","v":8827638,"vw":101.05876},{"c":100.96,"h":101.69,"l":100.9,"n":69431,"o":100.915,"t":"2025-11-26T05:00:00Z","v":5310193,"vw":101.190646},{"c":101.58,"h":101.7333,"l":100.5,"n":36058,"o":101.55,"t":"2025-11-28T05:00:00Z","v":2818974,"vw":101.509568},{"c":101.01,"h":101.91,"l":100.88,"n":73376,"o":101.63,"t":"2025-12-01T05:00:00Z","v":5614252,"vw":101.18763},{"c":99.02,"h":101.82,"l":98.99,"n":79369,"o":101.06,"t":"2025-12-02T05:00:00Z","v":7977843,"vw":99.661261},{"c":98.57,"h":99.34,"l":97.64,"n":88289,"o":99,"t":"2025-12-03T05:00:00Z","v":9868971,"vw":98.41825},{"c":97.72,"h":99.265,"l":97.15,"n":87963,"o":98.65,"t":"2025-12-04T05:00:00Z","v":9407689,"vw":97.80164},{"c":97.52,"h":98.685,"l":97.02,"n":90931,"o":98.05,"t":"2025-12-05T05:00:00Z","v":8145496,"vw":97.661622},{"c":93.84,"h":97.07,"l":92.725,"n":168794,"o":96.91,"t":"2025-12-08T05:00:00Z","v":14721272,"vw":93.866718},{"c":92.53,"h":94.84,"l":92.26,"n":140148,"o":94.45,"t":"2025-12-09T05:00:00Z","v":12670425,"vw":92.935891},{"c":92.7,"h":93.55,"l":91.86,"n":119807,"o":92.35,"t":"2025-12-10T05:00:00Z","v":11593553,"vw":92.620261},{"c":91.75,"h":93.89,"l":91.45,"n":115066,"o":92.96,"t":"2025-12-11T05:00:00Z","v":11749972,"vw":92.097964},{"c":92.58,"h":93.375,"l":91.53,"n":89576,"o":92.21,"t":"2025-12-12T05:00:00Z","v":7775384,"vw":92.313305},{"c":92.19,"h":93.115,"l":91.77,"n":101790,"o":92.8,"t":"2025-12-15T05:00:00Z","v":11765271,"vw":92.188444},{"c":92.95,"h":93.165,"l":90.42,"n":138177,"o":91.59,"t":"2025-12-16T05:00:00Z","v":14569690,"vw":92.117336},{"c":94.48,"h":95.99,"l":93.58,"n":134953,"o":93.77,"t":"2025-12-17T05:00:00Z","v":12335853,"vw":94.701879},{"c":96.11,"h":97.05,"l":94.655,"n":127463,"o":95,"t":"2025-12-18T05:00:00Z","v":15707072,"vw":96.243372},{"c":95.61,"h":97.27,"l":95.455,"n":97312,"o":96.85,"t":"2025-12-19T05:00:00Z","v":16423049,"vw":95.986443},{"c":96.43,"h":96.57,"l":95.2,"n":84644,"o":95.76,"t":"2025-12-22T05:00:00Z","v":8969245,"vw":96.111517},{"c":96.09,"h":96.25,"l":95.69,"n":58515,"o":95.81,"t":"2025-12-23T05:00:00Z","v":5824788,"vw":96.007067},{"c":96.13,"h":96.25,"l":95.55,"n":27428,"o":95.92,"t":"2025-12-24T05:00:00Z","v":2079616,"vw":95.895564},{"c":96.06,"h":96.31,"l":95.81,"n":43016,"o":96.14,"t":"2025-12-26T05:00:00Z","v":3295114,"vw":96.036488},{"c":95.76,"h":96.64,"l":95.531,"n":60551,"o":96.46,"t":"2025-12-29T05:00:00Z","v":5579430,"vw":95.876419},{"c":96.01,"h":96.168,"l":95.5,"n":53331,"o":95.56,"t":"2025-12-30T05:00:00Z","v":3991724,"vw":95.876967},{"c":95.35,"h":96.33,"l":95.27,"n":46877,"o":96.12,"t":"2025-12-31T05:00:00Z","v":4219651,"vw":95.565622},{"c":94.71,"h":95.84,"l":94.2301,"n":71975,"o":95.72,"t":"2026-01-02T05:00:00Z","v":6030637,"vw":94.689025},{"c":95.48,"h":95.78,"l":93.86,"n":83092,"o":94.28,"t":"2026-01-05T05:00:00Z","v":7531097,"vw":95.241251},{"c":97.79,"h":98.09,"l":95.1,"n":83668,"o":95.85,"t":"2026-01-06T05:00:00Z","v":6651334,"vw":97.393359},{"c":98.65,"h":99.15,"l":98.12,"n":108316,"o":98.28,"t":"2026-01-07T05:00:00Z","v":9701126,"vw":98.657482},{"c":98.38,"h":100.9,"l":98.34,"n":98779,"o":98.9,"t":"2026-01-08T05:00:00Z","v":9736405,"vw":99.386516},{"c":97.64,"h":99.09,"l":97.235,"n":80780,"o":98.95,"t":"2026-01-09T05:00:00Z","v":9795705,"vw":97.642343},{"c":95.72,"h":97.9,"l":95.34,"n":84351,"o":97.9,"t":"2026-01-12T05:00:00Z","v":7209801,"vw":95.976832},{"c":94.14,"h":95.45,"l":92.69,"n":121461,"o":95.35,"t":"2026-01-13T05:00:00Z","v":11108180,"vw":93.833571},{"c":93.74,"h":93.99,"l":92.79,"n":83241,"o":93.92,"t":"2026-01-14T05:00:00Z","v":7270389,"vw":93.467874},{"c":90.03,"h":90.91,"l":87.2165,"n":274238,"o":88.255,"t":"2026-01-15T05:00:00Z","v":27909054,"vw":89.716955},{"c":88.07,"h":90.02,"l":88.04,"n":177594,"o":90.02,"t":"2026-01-16T05:00:00Z","v":17377036,"vw":88.620837},{"c":91.2,"h":91.54,"l":87.03,"n":227771,"o":88.21,"t":"2026-01-20T05:00:00Z","v":20605192,"vw":90.248755},{"c":91.71,"h":92.29,"l":90.44,"n":161028,"o":91.7,"t":"2026-01-21T05:00:00Z","v":14160872,"vw":91.634864},{"c":91.29,"h":93.065,"l":90.92,"n":132862,"o":91.92,"t":"2026-01-22T05:00:00Z","v":11698700,"vw":91.744811},{"c":92.51,"h":92.595,"l":90.89,"n":122056,"o":91.5,"t":"2026-01-23T05:00:00Z","v":13613136,"vw":91.928715},{"c":93.55,"h":94.75,"l":91.915,"n":122830,"o":92.15,"t":"2026-01-26T05:00:00Z","v":14662703,"vw":93.887511},{"c":93.61,"h":93.915,"l":92.7,"n":113234,"o":93.23,"t":"2026-01-27T05:00:00Z","v":9610647,"vw":93.437151},{"c":93.79,"h":94.46,"l":92.94,"n":101433,"o":93.32,"t":"2026-01-28T05:00:00Z","v":8507214,"vw":93.826011},{"c":92.33,"h":93.32,"l":91.45,"n":143288,"o":93.06,"t":"2026-01-29T05:00:00Z","v":19051377,"vw":92.370531},{"c":93.53,"h":94.245,"l":92.02,"n":119839,"o":93.05,"t":"2026-01-30T05:00:00Z","v":14303365,"vw":93.299641},{"c":91.87,"h":94.18,"l":91.65,"n":156011,"o":93.15,"t":"2026-02-02T05:00:00Z","v":15424100,"vw":92.46053},{"c":91.62,"h":93.13,"l":90.83,"n":159145,"o":91.54,"t":"2026-02-03T05:00:00Z","v":20357382,"vw":91.601053},{"c":75.5,"h":81.78,"l":75,"n":662958,"o":81.38,"t":"2026-02-04T05:00:00Z","v":78234469,"vw":77.289244},{"c":77.64,"h":78.6263,"l":74.86,"n":314347,"o":77.35,"t":"2026-02-05T05:00:00Z","v":38316880,"vw":77.499165},{"c":76.27,"h":79.169,"l":75.115,"n":284909,"o":77.24,"t":"2026-02-06T05:00:00Z","v":34885737,"vw":76.586521},{"c":74.12,"h":75.79,"l":74.075,"n":215724,"o":75.61,"t":"2026-02-09T05:00:00Z","v":21133732,"vw":74.643616},{"c":74.25,"h":75.42,"l":73.92,"n":187372,"o":74.65,"t":"2026-02-10T05:00:00Z","v":21080942,"vw":74.474559},{"c":73.47,"h":74.5,"l":72.69,"n":163269,"o":74.12,"t":"2026-02-11T05:00:00Z","v":20102918,"vw":73.66389},{"c":74.12,"h":75.29,"l":73.16,"n":163790,"o":73.38,"t":"2026-02-12T05:00:00Z","v":16871948,"vw":74.290637},{"c":74.73,"h":76.37,"l":74.43,"n":133743,"o":74.82,"t":"2026-02-13T05:00:00Z","v":13452417,"vw":75.228603},{"c":76.29,"h":76.82,"l":75,"n":138493,"o":75.03,"t":"2026-02-17T05:00:00Z","v":14259268,"vw":76.090538},{"c":76.28,"h":76.36,"l":75.31,"n":95678,"o":76.215,"t":"2026-02-18T05:00:00Z","v":9345226,"vw":75.996892},{"c":75.72,"h":76.87,"l":75.52,"n":112146,"o":76.1,"t":"2026-02-19T05:00:00Z","v":10979942,"vw":75.982347},{"c":74.58,"h":75.58,"l":74.46,"n":107224,"o":75.46,"t":"2026-02-20T05:00:00Z","v":12592647,"vw":74.847667},{"c":74.37,"h":75.32,"l":74.26,"n":103380,"o":74.27,"t":"2026-02-23T05:00:00Z","v":10225289,"vw":74.542358},{"c":75.15,"h":75.7,"l":73.805,"n":119425,"o":74.5,"t":"2026-02-24T05:00:00Z","v":14189839,"vw":75.021187},{"c":73.48,"h":74.91,"l":73.44,"n":117306,"o":74.81,"t":"2026-02-25T05:00:00Z","v":15588782,"vw":74.069545},{"c":75.75,"h":75.87,"l":73.66,"n":116388,"o":74,"t":"2026-02-26T05:00:00Z","v":13023059,"vw":75.09641},{"c":76.85,"h":76.87,"l":75.27,"n":119342,"o":75.27,"t":"2026-02-27T05:00:00Z","v":21488375,"vw":76.57219},{"c":76.22,"h":76.6782,"l":75.33,"n":113380,"o":76.28,"t":"2026-03-02T05:00:00Z","v":11112995,"vw":76.072464},{"c":73.85,"h":76.37,"l":72.89,"n":143885,"o":75.52,"t":"2026-03-03T05:00:00Z","v":16685876,"vw":73.807995},{"c":72.21,"h":73.77,"l":71.83,"n":161682,"o":73.53,"t":"2026-03-04T05:00:00Z","v":15543075,"vw":72.604633},{"c":72.99,"h":73.13,"l":70.75,"n":143156,"o":71.8,"t":"2026-03-05T05:00:00Z","v":12825954,"vw":71.980655},{"c":71.35,"h":72.94,"l":71.075,"n":111691,"o":72.9,"t":"2026-03-06T05:00:00Z","v":10031947,"vw":71.599887},{"c":71.9,"h":72.37,"l":69.52,"n":116288,"o":70.32,"t":"2026-03-09T04:00:00Z","v":11652083,"vw":71.39929},{"c":69.96,"h":71.71,"l":69.78,"n":129655,"o":71.39,"t":"2026-03-10T04:00:00Z","v":14272969,"vw":70.308358},{"c":69.63,"h":70.4,"l":68.19,"n":135892,"o":70.14,"t":"2026-03-11T04:00:00Z","v":12536341,"vw":69.153404},{"c":68.55,"h":69.87,"l":67.56,"n":120810,"o":69.63,"t":"2026-03-12T04:00:00Z","v":12437465,"vw":68.573221},{"c":69.13,"h":69.595,"l":68.41,"n":114055,"o":68.96,"t":"2026-03-13T04:00:00Z","v":11661455,"vw":68.977072},{"c":69.79,"h":70.03,"l":69.02,"n":99017,"o":69.22,"t":"2026-03-16T04:00:00Z","v":8682319,"vw":69.560075},{"c":71.2,"h":71.91,"l":70.1,"n":118628,"o":70.125,"t":"2026-03-17T04:00:00Z","v":12770626,"vw":71.338802},{"c":71.28,"h":71.94,"l":70.1201,"n":105325,"o":70.73,"t":"2026-03-18T04:00:00Z","v":8988821,"vw":71.216167},{"c":69.89,"h":71.78,"l":69.06,"n":134396,"o":71.13,"t":"2026-03-19T04:00:00Z","v":13040606,"vw":70.542473},{"c":69.48,"h":70.645,"l":69.38,"n":113968,"o":69.77,"t":"2026-03-20T04:00:00Z","v":20130473,"vw":69.698528},{"c":69.54,"h":70.54,"l":68.85,"n":125457,"o":70.04,"t":"2026-03-23T04:00:00Z","v":10960225,"vw":69.636581},{"c":68.15,"h":69.245,"l":68.03,"n":120437,"o":69.12,"t":"2026-03-24T04:00:00Z","v":11772606,"vw":68.525811},{"c":69.78,"h":70.1,"l":68.6,"n":106650,"o":69,"t":"2026-03-25T04:00:00Z","v":9441062,"vw":69.499321},{"c":70.17,"h":71.2,"l":69.35,"n":134139,"o":69.4,"t":"2026-03-26T04:00:00Z","v":12968874,"vw":70.51853},{"c":69.17,"h":70.13,"l":68.85,"n":142648,"o":70.03,"t":"2026-03-27T04:00:00Z","v":16013099,"vw":69.274891},{"c":62.93,"h":65.71,"l":61.245,"n":363526,"o":64.2,"t":"2026-03-30T04:00:00Z","v":43463436,"vw":63.128695},{"c":62.75,"h":63.91,"l":61.435,"n":242940,"o":63.48,"t":"2026-03-31T04:00:00Z","v":29868303,"vw":62.397473},{"c":62,"h":64.23,"l":61.955,"n":187040,"o":63.72,"t":"2026-04-01T04:00:00Z","v":19487396,"vw":62.47148},{"c":62.82,"h":63.2,"l":61.8,"n":127736,"o":62.05,"t":"2026-04-02T04:00:00Z","v":13896421,"vw":62.729451},{"c":62.59,"h":63.3,"l":62.18,"n":100233,"o":62.32,"t":"2026-04-06T04:00:00Z","v":11191120,"vw":62.609305},{"c":61.86,"h":62.26,"l":60.9,"n":138977,"o":62.15,"t":"2026-04-07T04:00:00Z","v":18326057,"vw":61.603833},{"c":62.56,"h":63.545,"l":62.125,"n":137037,"o":62.84,"t":"2026-04-08T04:00:00Z","v":14973427,"vw":62.521516},{"c":61.28,"h":62.36,"l":60.59,"n":120666,"o":62.15,"t":"2026-04-09T04:00:00Z","v":12703356,"vw":61.239352},{"c":61.79,"h":61.79,"l":60.84,"n":120563,"o":61.52,"t":"2026-04-10T04:00:00Z","v":14774785,"vw":61.557873},{"c":63.18,"h":63.18,"l":61.44,"n":105103,"o":61.5,"t":"2026-04-13T04:00:00Z","v":12228794,"vw":62.731282},{"c":63.82,"h":64.48,"l":63.14,"n":106963,"o":63.5,"t":"2026-04-14T04:00:00Z","v":12355372,"vw":63.972711},{"c":64.61,"h":65.15,"l":63.7,"n":109709,"o":64.04,"t":"2026-04-15T04:00:00Z","v":12031407,"vw":64.569379},{"c":63.42,"h":65.56,"l":63.35,"n":99875,"o":64.77,"t":"2026-04-16T04:00:00Z","v":10657675,"vw":64.040701},{"c":64.23,"h":64.89,"l":63.9,"n":92068,"o":64.08,"t":"2026-04-17T04:00:00Z","v":12090887,"vw":64.349946},{"c":60.99,"h":63.66,"l":60.6,"n":163917,"o":63.16,"t":"2026-04-20T04:00:00Z","v":16507055,"vw":61.935878},{"c":59.52,"h":61.68,"l":59.385,"n":233688,"o":60.74,"t":"2026-04-21T04:00:00Z","v":26847874,"vw":60.240752},{"c":64.87,"h":65.32,"l":61.78,"n":346516,"o":62.51,"t":"2026-04-22T04:00:00Z","v":40406037,"vw":64.593292},{"c":65.69,"h":66.88,"l":64.93,"n":255946,"o":65.57,"t":"2026-04-23T04:00:00Z","v":31272466,"vw":65.82807},{"c":62.07,"h":65.97,"l":61.96,"n":164064,"o":65.8,"t":"2026-04-24T04:00:00Z","v":17692372,"vw":62.901608},{"c":59.95,"h":61.73,"l":59.925,"n":150090,"o":61.21,"t":"2026-04-27T04:00:00Z","v":17644246,"vw":60.512126},{"c":58.45,"h":60.5175,"l":58.02,"n":150723,"o":60.21,"t":"2026-04-28T04:00:00Z","v":16901471,"vw":58.62675},{"c":57.15,"h":57.825,"l":56.17,"n":170641,"o":57.71,"t":"2026-04-29T04:00:00Z","v":20670290,"vw":56.895247},{"c":57.61,"h":57.895,"l":56.05,"n":146104,"o":57.08,"t":"2026-04-30T04:00:00Z","v":21710187,"vw":57.125921},{"c":56.5,"h":58.1699,"l":56.5,"n":118788,"o":57.93,"t":"2026-05-01T04:00:00Z","v":18312780,"vw":57.10412},{"c":56.85,"h":57.685,"l":56.53,"n":131213,"o":56.65,"t":"2026-05-04T04:00:00Z","v":13973066,"vw":57.073581},{"c":55.98,"h":57.005,"l":55.88,"n":117315,"o":57.005,"t":"2026-05-05T04:00:00Z","v":12545091,"vw":56.227647},{"c":56,"h":56.1,"l":54.98,"n":132848,"o":55.81,"t":"2026-05-06T04:00:00Z","v":18681313,"vw":55.655152},{"c":56.57,"h":58.18,"l":56.4,"n":182049,"o":56.84,"t":"2026-05-07T04:00:00Z","v":25542092,"vw":57.080928},{"c":53.93,"h":56.62,"l":53.63,"n":170788,"o":56.33,"t":"2026-05-08T04:00:00Z","v":20842743,"vw":54.671887},{"c":53.37,"h":54.2,"l":53.145,"n":152455,"o":53.77,"t":"2026-05-11T04:00:00Z","v":21608799,"vw":53.457658},{"c":54.1,"h":54.48,"l":53.485,"n":139560,"o":53.95,"t":"2026-05-12T04:00:00Z","v":15918590,"vw":54.058495},{"c":53.06,"h":54.29,"l":52.81,"n":153008,"o":53.27,"t":"2026-05-13T04:00:00Z","v":17995040,"vw":53.395168},{"c":53.55,"h":53.69,"l":52.75,"n":123047,"o":53.27,"t":"2026-05-14T04:00:00Z","v":14595894,"vw":53.267243},{"c":52.68,"h":54.4,"l":52.52,"n":116452,"o":54.19,"t":"2026-05-15T04:00:00Z","v":14844193,"vw":52.996748},{"c":55.92,"h":56.325,"l":53.45,"n":146735,"o":53.56,"t":"2026-05-18T04:00:00Z","v":16770096,"vw":55.397787},{"c":56.81,"h":57.59,"l":56.24,"n":185689,"o":56.47,"t":"2026-05-19T04:00:00Z","v":22605988,"vw":56.875117},{"c":56.67,"h":56.935,"l":55.33,"n":108543,"o":56.68,"t":"2026-05-20T04:00:00Z","v":15399497,"vw":56.585652},{"c":57.15,"h":57.17,"l":55.82,"n":114200,"o":56.03,"t":"2026-05-21T04:00:00Z","v":12841964,"vw":56.845898},{"c":57.78,"h":58.51,"l":57.39,"n":112210,"o":57.6,"t":"2026-05-22T04:00:00Z","v":11740749,"vw":57.758826},{"c":57.64,"h":58.135,"l":57.26,"n":115397,"o":57.75,"t":"2026-05-26T04:00:00Z","v":15259366,"vw":57.730986},{"c":50.46,"h":53.2,"l":50.04,"n":366360,"o":53.13,"t":"2026-05-27T04:00:00Z","v":52742864,"vw":51.135865},{"c":49.11,"h":50.44,"l":48.41,"n":304027,"o":50.14,"t":"2026-05-28T04:00:00Z","v":44937256,"vw":49.217894},{"c":48.31,"h":49.3,"l":48.125,"n":211274,"o":48.7238,"t":"2026-05-29T04:00:00Z","v":37281770,"vw":48.470075},{"c":47.98,"h":48.655,"l":47.35,"n":203643,"o":48.31,"t":"2026-06-01T04:00:00Z","v":29190178,"vw":47.880074},{"c":47.68,"h":48.43,"l":47.37,"n":134434,"o":48,"t":"2026-06-02T04:00:00Z","v":21666482,"vw":47.814274},{"c":47.69,"h":48.59,"l":47.165,"n":156618,"o":47.81,"t":"2026-06-03T04:00:00Z","v":24677959,"vw":47.67683},{"c":48.85,"h":49.4651,"l":48.27,"n":157605,"o":48.56,"t":"2026-06-04T04:00:00Z","v":22784600,"vw":48.711726},{"c":48.55,"h":50.1407,"l":48.275,"n":151935,"o":49.45,"t":"2026-06-05T04:00:00Z","v":20258897,"vw":49.060983},{"c":48.7,"h":49.07,"l":47.88,"n":111523,"o":48.05,"t":"2026-06-08T04:00:00Z","v":15382558,"vw":48.723947},{"c":48.96,"h":49.86,"l":48.66,"n":143147,"o":48.76,"t":"2026-06-09T04:00:00Z","v":18206002,"vw":49.208548},{"c":48.34,"h":48.92,"l":47.81,"n":137993,"o":48.88,"t":"2026-06-10T04:00:00Z","v":22677357,"vw":48.259233},{"c":47.17,"h":48.65,"l":46.91,"n":134177,"o":48.26,"t":"2026-06-11T04:00:00Z","v":18903994,"vw":47.41761},{"c":46.91,"h":47.8,"l":45.99,"n":131303,"o":47.6,"t":"2026-06-12T04:00:00Z","v":16763629,"vw":46.698109},{"c":46.76,"h":47.73,"l":46.19,"n":118171,"o":47.16,"t":"2026-06-15T04:00:00Z","v":16286346,"vw":46.727889},{"c":46.92,"h":47.25,"l":46.2,"n":97157,"o":47.25,"t":"2026-06-16T04:00:00Z","v":11144942,"vw":46.797911},{"c":44.95,"h":46.695,"l":44.79,"n":157344,"o":46.6,"t":"2026-06-17T04:00:00Z","v":20825733,"vw":45.53931},{"c":45.29,"h":45.48,"l":44.44,"n":166255,"o":45.06,"t":"2026-06-18T04:00:00Z","v":30855812,"vw":45.143647},{"c":44.33,"h":45.2171,"l":44.05,"n":119571,"o":44.95,"t":"2026-06-22T04:00:00Z","v":16786046,"vw":44.400505},{"c":45.6,"h":45.685,"l":44.4,"n":123390,"o":44.63,"t":"2026-06-23T04:00:00Z","v":18696876,"vw":45.270395},{"c":44.46,"h":45.83,"l":44.12,"n":152185,"o":45.48,"t":"2026-06-24T04:00:00Z","v":20964961,"vw":44.687151},{"c":44.2,"h":45.28,"l":43.89,"n":143893,"o":44.21,"t":"2026-06-25T04:00:00Z","v":19825474,"vw":44.399828},{"c":44.23,"h":45.22,"l":44.02,"n":169641,"o":44.4,"t":"2026-06-26T04:00:00Z","v":30012149,"vw":44.409019},{"c":43.48,"h":44.92,"l":43.37,"n":156825,"o":44.743,"t":"2026-06-29T04:00:00Z","v":21896636,"vw":43.779179},{"c":42.68,"h":43.41,"l":42.25,"n":198782,"o":43.31,"t":"2026-06-30T04:00:00Z","v":42988041,"vw":42.633336},{"c":43.06,"h":43.76,"l":42.705,"n":143914,"o":43.21,"t":"2026-07-01T04:00:00Z","v":25516374,"vw":43.038518},{"c":45.14,"h":45.8,"l":43.45,"n":168141,"o":43.73,"t":"2026-07-02T04:00:00Z","v":26355990,"vw":44.847413},{"c":44.6,"h":45.3,"l":43.835,"n":123724,"o":44.81,"t":"2026-07-06T04:00:00Z","v":17119590,"vw":44.573402},{"c":45.3,"h":46.37,"l":45.09,"n":118103,"o":45.4,"t":"2026-07-07T04:00:00Z","v":13001542,"vw":45.514735},{"c":44.81,"h":44.98,"l":44.0093,"n":105346,"o":44.7,"t":"2026-07-08T04:00:00Z","v":13550229,"vw":44.67577},{"c":44.99,"h":45.11,"l":44.1,"n":101118,"o":44.53,"t":"2026-07-09T04:00:00Z","v":12400969,"vw":44.788789},{"c":44.77,"h":45.51,"l":44.225,"n":96279,"o":45.47,"t":"2026-07-10T04:00:00Z","v":12043693,"vw":44.635363},{"c":44.65,"h":45.43,"l":44.3601,"n":96667,"o":45.34,"t":"2026-07-13T04:00:00Z","v":13166654,"vw":44.765063},{"c":42.63,"h":43.5,"l":42.28,"n":151497,"o":43.5,"t":"2026-07-14T04:00:00Z","v":20089438,"vw":42.736261},{"c":43.04,"h":43.61,"l":42.2,"n":118210,"o":42.65,"t":"2026-07-15T04:00:00Z","v":14532183,"vw":43.149857},{"c":44.62,"h":45.45,"l":43.76,"n":140148,"o":44.18,"t":"2026-07-16T04:00:00Z","v":18783942,"vw":44.736897},{"c":44.03,"h":45.25,"l":43.76,"n":109082,"o":45.22,"t":"2026-07-17T04:00:00Z","v":15522975,"vw":44.070531},{"c":43.77,"h":44.345,"l":43.46,"n":98347,"o":43.79,"t":"2026-07-20T04:00:00Z","v":13129603,"vw":43.986522},{"c":43.19,"h":43.72,"l":42.88,"n":98554,"o":43.06,"t":"2026-07-21T04:00:00Z","v":25009190,"vw":43.229794},{"c":42.97,"h":43.77,"l":42.69,"n":90131,"o":43.77,"t":"2026-07-22T04:00:00Z","v":11201573,"vw":42.930991},{"c":43.58,"h":43.69,"l":42.5,"n":124943,"o":42.725,"t":"2026-07-23T04:00:00Z","v":16534793,"vw":43.353732},{"c":44.25,"h":44.71,"l":43.72,"n":116192,"o":43.97,"t":"2026-07-24T04:00:00Z","v":20688156,"vw":44.294264},{"c":45.51,"h":46.32,"l":44.59,"n":140102,"o":44.6,"t":"2026-07-27T04:00:00Z","v":20044584,"vw":45.791476},{"c":46.06,"h":47.155,"l":45.81,"n":196330,"o":46.42,"t":"2026-07-28T04:00:00Z","v":26902962,"vw":46.399531},{"c":46.04,"h":46.88,"l":42.55,"n":339103,"o":42.67,"t":"2026-07-29T04:00:00Z","v":51233660,"vw":45.68733},{"c":46,"h":46.195,"l":44.55,"n":192980,"o":45.27,"t":"2026-07-30T04:00:00Z","v":25858272,"vw":45.510461},{"c":46.73,"h":46.8,"l":44.43,"n":145980,"o":45.84,"t":"2026-07-31T04:00:00Z","v":18691288,"vw":45.806043},{"c":48.43,"h":48.92,"l":47.5,"n":170663,"o":47.82,"t":"2026-08-03T04:00:00Z","v":20373899,"vw":48.213635},{"c":49.09,"h":49.21,"l":47.98,"n":153441,"o":48.11,"t":"2026-08-04T04:00:00Z","v":21564818,"vw":48.861594},{"c":47.74,"h":49.4863,"l":47.1,"n":147945,"o":49.47,"t":"2026-08-05T04:00:00Z","v":16509765,"vw":47.675343},{"c":49.3,"h":50.16,"l":48.875,"n":167180,"o":49.23,"t":"2026-08-06T04:00:00Z","v":21390702,"vw":49.43656},{"c":49.31,"h":50.12,"l":49.06,"n":112258,"o":49.5,"t":"2026-08-07T04:00:00Z","v":11444682,"vw":49.438801},{"c":50.46,"h":50.82,"l":49.54,"n":142575,"o":49.54,"t":"2026-08-10T04:00:00Z","v":18985690,"vw":50.450992},{"c":51.19,"h":51.5,"l":50.13,"n":116146,"o":50.27,"t":"2026-08-11T04:00:00Z","v":13447581,"vw":51.015676},{"c":51.42,"h":51.74,"l":50.02,"n":158704,"o":50.5,"t":"2026-08-12T04:00:00Z","v":20633310,"vw":51.262672},{"c":51.69,"h":52.335,"l":51.22,"n":123935,"o":51.57,"t":"2026-08-13T04:00:00Z","v":15661736,"vw":51.71195},{"c":51.83,"h":52.9894,"l":51.698,"n":152559,"o":52.83,"t":"2026-08-14T04:00:00Z","v":16264101,"vw":52.192392},{"c":51.43,"h":52.065,"l":51.24,"n":122705,"o":51.71,"t":"2026-08-17T04:00:00Z","v":18133367,"vw":51.567239},{"c":50.47,"h":52.53,"l":50.45,"n":108180,"o":52.38,"t":"2026-08-18T04:00:00Z","v":11693553,"vw":51.106735},{"c":52.01,"h":52.56,"l":50.66,"n":129924,"o":50.8,"t":"2026-08-19T04:00:00Z","v":16812821,"vw":52.071281},{"c":49.37,"h":51.8,"l":49.36,"n":137824,"o":51.64,"t":"2026-08-20T04:00:00Z","v":20351389,"vw":50.083502},{"c":50.37,"h":50.9,"l":49.01,"n":267492,"o":49.22,"t":"2026-08-21T04:00:00Z","v":35971564,"vw":50.331131},{"c":49.01,"h":50.38,"l":48.77,"n":108318,"o":50.29,"t":"2026-08-24T04:00:00Z","v":22015742,"vw":49.1115},{"c":49.86,"h":50.04,"l":48.54,"n":112499,"o":48.79,"t":"2026-08-25T04:00:00Z","v":17356276,"vw":49.626201},{"c":48.17,"h":48.54,"l":46.9,"n":233375,"o":47,"t":"2026-08-26T04:00:00Z","v":36525311,"vw":47.895822},{"c":46.67,"h":48.07,"l":46.61,"n":139431,"o":48,"t":"2026-08-27T04:00:00Z","v":16269467,"vw":47.117383},{"c":46.84,"h":47.22,"l":46.5,"n":117278,"o":46.85,"t":"2026-08-28T04:00:00Z","v":17137753,"vw":46.802722},{"c":48.3,"h":48.965,"l":46.09,"n":142825,"o":46.4,"t":"2026-08-31T04:00:00Z","v":18912090,"vw":48.160477},{"c":48.08,"h":49.115,"l":47.27,"n":111788,"o":49.115,"t":"2026-09-01T04:00:00Z","v":11987885,"vw":47.933792},{"c":48.37,"h":49.66,"l":47.91,"n":127960,"o":47.91,"t":"2026-09-02T04:00:00Z","v":16997970,"vw":48.831448},{"c":46.95,"h":49.2656,"l":46.8,"n":139141,"o":48.58,"t":"2026-09-03T04:00:00Z","v":19719022,"vw":47.194167},{"c":47.8,"h":48.0583,"l":46.83,"n":120298,"o":46.92,"t":"2026-09-04T04:00:00Z","v":15478571,"vw":47.678954},{"c":44.98,"h":47.45,"l":44.85,"n":225560,"o":47.43,"t":"2026-09-08T04:00:00Z","v":29010836,"vw":45.618845},{"c":44.96,"h":46.265,"l":44.89,"n":146298,"o":45.105,"t":"2026-09-09T04:00:00Z","v":17955577,"vw":45.303886},{"c":43.1,"h":44.42,"l":42.78,"n":178798,"o":44.13,"t":"2026-09-10T04:00:00Z","v":22642179,"vw":43.561289},{"c":42.98,"h":43.55,"l":42.795,"n":179502,"o":43.19,"t":"2026-09-11T04:00:00Z","v":26963851,"vw":43.054403},{"c":45.05,"h":45.15,"l":43.85,"n":147335,"o":44,"t":"2026-09-14T04:00:00Z","v":20498401,"vw":44.762189},{"c":43.87,"h":44.9889,"l":43.68,"n":132743,"o":44.32,"t":"2026-09-15T04:00:00Z","v":16018969,"vw":44.040264},{"c":43.91,"h":44.665,"l":43.6501,"n":109146,"o":43.85,"t":"2026-09-16T04:00:00Z","v":28449095,"vw":44.02891},{"c":43.55,"h":43.66,"l":42.95,"n":170659,"o":43.465,"t":"2026-09-17T04:00:00Z","v":32537819,"vw":43.376841},{"c":43.34,"h":43.9,"l":43.05,"n":99865,"o":43.08,"t":"2026-09-18T04:00:00Z","v":29266041,"vw":43.367693},{"c":43.72,"h":43.81,"l":42.72,"n":131117,"o":42.98,"t":"2026-09-21T04:00:00Z","v":24973052,"vw":43.485471},{"c":44.92,"h":45.08,"l":44.04,"n":130356,"o":44.7,"t":"2026-09-22T04:00:00Z","v":21066057,"vw":44.798865},{"c":44.62,"h":45.74,"l":43.985,"n":126401,"o":45,"t":"2026-09-23T04:00:00Z","v":18560004,"vw":44.599463},{"c":44.68,"h":45.16,"l":44.46,"n":107120,"o":44.65,"t":"2026-09-24T04:00:00Z","v":17285350,"vw":44.786421},{"c":43.92,"h":44.84,"l":43.325,"n":122205,"o":44.68,"t":"2026-09-25T04:00:00Z","v":15195469,"vw":43.971526},{"c":44.11,"h":44.15,"l":43.165,"n":112755,"o":43.91,"t":"2026-09-28T04:00:00Z","v":21772145,"vw":43.864217},{"c":43.88,"h":44.3,"l":43.22,"n":102810,"o":44.145,"t":"2026-09-29T04:00:00Z","v":14606149,"vw":43.588472},{"c":43.65,"h":43.97,"l":43.3,"n":123501,"o":43.74,"t":"2026-09-30T04:00:00Z","v":17969114,"vw":43.676955},{"c":43.23,"h":43.96,"l":42.95,"n":128982,"o":43.51,"t":"2026-10-01T04:00:00Z","v":17939087,"vw":43.258146},{"c":42.6,"h":43.44,"l":41.9397,"n":138838,"o":43.315,"t":"2026-10-02T04:00:00Z","v":18317015,"vw":42.677336},{"c":42.4,"h":43.3,"l":42.285,"n":107996,"o":42.53,"t":"2026-10-05T04:00:00Z","v":13746157,"vw":42.61194},{"c":42.19,"h":42.75,"l":41.995,"n":102202,"o":42.47,"t":"2026-10-06T04:00:00Z","v":12549502,"vw":42.299227},{"c":41.58,"h":42.515,"l":41.5,"n":117511,"o":42.19,"t":"2026-10-07T04:00:00Z","v":15891860,"vw":41.974814},{"c":42.04,"h":42.27,"l":41.385,"n":120082,"o":41.5,"t":"2026-10-08T04:00:00Z","v":22877041,"vw":41.900481},{"c":42.73,"h":42.83,"l":41.97,"n":96276,"o":42.12,"t":"2026-10-09T04:00:00Z","v":13038289,"vw":42.465178},{"c":43.84,"h":43.92,"l":42.67,"n":100072,"o":43.1,"t":"2026-10-12T04:00:00Z","v":13600093,"vw":43.427301},{"c":43.31,"h":44.1522,"l":42.455,"n":110338,"o":43.95,"t":"2026-10-13T04:00:00Z","v":14276591,"vw":43.251707},{"c":43,"h":43.5785,"l":42.28,"n":107423,"o":43.4,"t":"2026-10-14T04:00:00Z","v":15105846,"vw":42.827619},{"c":44.14,"h":44.43,"l":43.46,"n":93556,"o":43.945,"t":"2026-10-15T04:00:00Z","v":12493625,"vw":44.024682}],"volatilityBars":[{"c":41.64,"h":41.64,"l":41.58,"n":23,"o":41.58,"t":"2026-10-08T08:00:00Z","v":1258,"vw":41.627368},{"c":41.59,"h":41.59,"l":41.59,"n":2,"o":41.59,"t":"2026-10-08T08:15:00Z","v":389,"vw":41.59},{"c":41.61,"h":41.61,"l":41.61,"n":1,"o":41.61,"t":"2026-10-08T09:00:00Z","v":300,"vw":41.61},{"c":41.6,"h":41.6,"l":41.58,"n":3,"o":41.58,"t":"2026-10-08T10:00:00Z","v":575,"vw":41.592857},{"c":41.52,"h":41.55,"l":41.52,"n":14,"o":41.55,"t":"2026-10-08T10:15:00Z","v":1099,"vw":41.54623},{"c":41.5069,"h":41.52,"l":41.5069,"n":3,"o":41.52,"t":"2026-10-08T10:30:00Z","v":1311,"vw":41.5084},{"c":41.5,"h":41.55,"l":41.5,"n":2,"o":41.55,"t":"2026-10-08T10:45:00Z","v":250,"vw":41.52},{"c":41.5,"h":41.55,"l":41.5,"n":31,"o":41.53,"t":"2026-10-08T11:00:00Z","v":5915,"vw":41.526029},{"c":41.48,"h":41.5,"l":41.48,"n":41,"o":41.5,"t":"2026-10-08T11:15:00Z","v":1044,"vw":41.491599},{"c":41.49,"h":41.49,"l":41.46,"n":5,"o":41.46,"t":"2026-10-08T11:30:00Z","v":407,"vw":41.482308},{"c":41.46,"h":41.46,"l":41.46,"n":6,"o":41.46,"t":"2026-10-08T11:45:00Z","v":223,"vw":41.46},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-10-08T12:00:00Z","v":200,"vw":41.5},{"c":41.5,"h":41.5,"l":41.35,"n":70,"o":41.41,"t":"2026-10-08T12:15:00Z","v":6694,"vw":41.431972},{"c":41.5156,"h":41.58,"l":41.5156,"n":18,"o":41.57,"t":"2026-10-08T12:30:00Z","v":3843,"vw":41.525489},{"c":41.5,"h":41.55,"l":41.5,"n":29,"o":41.5245,"t":"2026-10-08T12:45:00Z","v":2453,"vw":41.521445},{"c":41.5,"h":41.52,"l":41.5,"n":13,"o":41.5062,"t":"2026-10-08T13:00:00Z","v":945,"vw":41.503995},{"c":41.39,"h":41.46,"l":41.38,"n":65,"o":41.46,"t":"2026-10-08T13:15:00Z","v":10676,"vw":41.430145},{"c":41.885,"h":41.92,"l":41.44,"n":5809,"o":41.5,"t":"2026-10-08T13:30:00Z","v":714564,"vw":41.696789},{"c":41.855,"h":42.17,"l":41.83,"n":6870,"o":41.9,"t":"2026-10-08T13:45:00Z","v":1037136,"vw":42.019947},{"c":42.115,"h":42.17,"l":41.76,"n":6196,"o":41.845,"t":"2026-10-08T14:00:00Z","v":762929,"vw":41.995484},{"c":42.145,"h":42.27,"l":42.05,"n":5423,"o":42.105,"t":"2026-10-08T14:15:00Z","v":505418,"vw":42.165265},{"c":42.06,"h":42.145,"l":42.03,"n":4845,"o":42.14,"t":"2026-10-08T14:30:00Z","v":472072,"vw":42.07483},{"c":41.815,"h":42.12,"l":41.785,"n":4230,"o":42.065,"t":"2026-10-08T14:45:00Z","v":493234,"vw":41.96139},{"c":41.71,"h":41.875,"l":41.705,"n":3700,"o":41.82,"t":"2026-10-08T15:00:00Z","v":267832,"vw":41.825707},{"c":41.62,"h":41.765,"l":41.605,"n":5191,"o":41.7076,"t":"2026-10-08T15:15:00Z","v":510310,"vw":41.669011},{"c":41.655,"h":41.71,"l":41.6,"n":4220,"o":41.625,"t":"2026-10-08T15:30:00Z","v":481622,"vw":41.639091},{"c":41.635,"h":41.685,"l":41.625,"n":2180,"o":41.655,"t":"2026-10-08T15:45:00Z","v":155331,"vw":41.660805},{"c":41.625,"h":41.695,"l":41.615,"n":2585,"o":41.64,"t":"2026-10-08T16:00:00Z","v":164486,"vw":41.653059},{"c":41.63,"h":41.78,"l":41.585,"n":4441,"o":41.62,"t":"2026-10-08T16:15:00Z","v":363568,"vw":41.645372},{"c":41.7,"h":41.755,"l":41.54,"n":2618,"o":41.635,"t":"2026-10-08T16:30:00Z","v":276169,"vw":41.627963},{"c":41.855,"h":41.91,"l":41.645,"n":4998,"o":41.695,"t":"2026-10-08T16:45:00Z","v":551988,"vw":41.779909},{"c":41.745,"h":41.91,"l":41.68,"n":3310,"o":41.855,"t":"2026-10-08T17:00:00Z","v":359878,"vw":41.795346},{"c":41.715,"h":41.78,"l":41.6501,"n":3487,"o":41.74,"t":"2026-10-08T17:15:00Z","v":430484,"vw":41.717604},{"c":41.75,"h":41.785,"l":41.645,"n":2818,"o":41.725,"t":"2026-10-08T17:30:00Z","v":311054,"vw":41.70521},{"c":41.6061,"h":41.765,"l":41.555,"n":3698,"o":41.755,"t":"2026-10-08T17:45:00Z","v":542724,"vw":41.645598},{"c":41.495,"h":41.615,"l":41.415,"n":5461,"o":41.605,"t":"2026-10-08T18:00:00Z","v":589643,"vw":41.515814},{"c":41.435,"h":41.495,"l":41.385,"n":2766,"o":41.495,"t":"2026-10-08T18:15:00Z","v":259021,"vw":41.434477},{"c":41.585,"h":41.635,"l":41.42,"n":3761,"o":41.435,"t":"2026-10-08T18:30:00Z","v":473838,"vw":41.56018},{"c":41.875,"h":41.88,"l":41.56,"n":4464,"o":41.585,"t":"2026-10-08T18:45:00Z","v":633003,"vw":41.64677},{"c":41.935,"h":42.015,"l":41.78,"n":5015,"o":41.87,"t":"2026-10-08T19:00:00Z","v":704344,"vw":41.905042},{"c":41.86,"h":41.98,"l":41.82,"n":3419,"o":41.935,"t":"2026-10-08T19:15:00Z","v":351969,"vw":41.918831},{"c":41.9,"h":41.98,"l":41.855,"n":4146,"o":41.865,"t":"2026-10-08T19:30:00Z","v":487441,"vw":41.922843},{"c":42.03,"h":42.04,"l":41.8305,"n":13522,"o":41.905,"t":"2026-10-08T19:45:00Z","v":1892718,"vw":41.935963},{"c":41.61,"h":42.04,"l":41.61,"n":122,"o":42.04,"t":"2026-10-08T20:00:00Z","v":8993640,"vw":41.983643},{"c":41.8672,"h":42.01,"l":41.8672,"n":25,"o":41.99,"t":"2026-10-08T20:15:00Z","v":19755,"vw":41.973471},{"c":42,"h":42.01,"l":42,"n":7,"o":42.01,"t":"2026-10-08T20:30:00Z","v":583,"vw":42.002735},{"c":42.0001,"h":42.0001,"l":42,"n":6,"o":42,"t":"2026-10-08T20:45:00Z","v":269,"vw":42.00005},{"c":41.8563,"h":42,"l":41.8563,"n":7,"o":42,"t":"2026-10-08T21:00:00Z","v":8504,"vw":41.966108},{"c":42,"h":42,"l":41.96,"n":3,"o":41.96,"t":"2026-10-08T21:15:00Z","v":220,"vw":41.978605},{"c":41.9999,"h":42,"l":41.9999,"n":2,"o":42,"t":"2026-10-08T21:30:00Z","v":200,"vw":41.99995},{"c":41.96,"h":41.96,"l":41.96,"n":1,"o":41.96,"t":"2026-10-08T21:45:00Z","v":100,"vw":41.96},{"c":42.02,"h":42.02,"l":42,"n":18,"o":42,"t":"2026-10-08T22:00:00Z","v":1621,"vw":42.016402},{"c":42.01,"h":42.06,"l":42.01,"n":6,"o":42.06,"t":"2026-10-08T22:15:00Z","v":410,"vw":42.027361},{"c":42.0457,"h":42.0457,"l":41.83,"n":5,"o":41.83,"t":"2026-10-08T22:30:00Z","v":603,"vw":42.00975},{"c":42.02,"h":42.02,"l":42.02,"n":4,"o":42.02,"t":"2026-10-08T23:15:00Z","v":574,"vw":42.02},{"c":41.9128,"h":41.9128,"l":41.9128,"n":2,"o":41.9128,"t":"2026-10-08T23:30:00Z","v":500,"vw":41.9128},{"c":42,"h":42,"l":42,"n":2,"o":42,"t":"2026-10-08T23:45:00Z","v":110,"vw":42},{"c":42.12,"h":42.12,"l":41.9,"n":18,"o":41.9,"t":"2026-10-09T08:00:00Z","v":434,"vw":41.973333},{"c":42.25,"h":42.31,"l":42.23,"n":38,"o":42.23,"t":"2026-10-09T08:15:00Z","v":4820,"vw":42.286132},{"c":42.16,"h":42.16,"l":42.16,"n":1,"o":42.16,"t":"2026-10-09T08:30:00Z","v":114,"vw":42.16},{"c":42.28,"h":42.28,"l":42.28,"n":3,"o":42.28,"t":"2026-10-09T08:45:00Z","v":313,"vw":42.28},{"c":42.2,"h":42.2,"l":42.2,"n":3,"o":42.2,"t":"2026-10-09T10:15:00Z","v":271,"vw":42.2},{"c":42.18,"h":42.19,"l":42.18,"n":7,"o":42.19,"t":"2026-10-09T11:00:00Z","v":818,"vw":42.187143},{"c":42.17,"h":42.2732,"l":42.17,"n":16,"o":42.18,"t":"2026-10-09T11:30:00Z","v":650,"vw":42.225233},{"c":42.27,"h":42.2768,"l":42.27,"n":5,"o":42.2768,"t":"2026-10-09T11:45:00Z","v":622,"vw":42.272833},{"c":42.2,"h":42.29,"l":42.2,"n":13,"o":42.29,"t":"2026-10-09T12:00:00Z","v":1545,"vw":42.224841},{"c":42.21,"h":42.21,"l":42.21,"n":19,"o":42.21,"t":"2026-10-09T12:15:00Z","v":2482,"vw":42.21},{"c":42.24,"h":42.24,"l":42.24,"n":6,"o":42.24,"t":"2026-10-09T12:30:00Z","v":98300,"vw":42.24},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-10-09T12:45:00Z","v":340,"vw":42.22},{"c":42.22,"h":42.24,"l":42.1819,"n":43,"o":42.21,"t":"2026-10-09T13:00:00Z","v":9285,"vw":42.220337},{"c":42.19,"h":42.25,"l":42.18,"n":109,"o":42.22,"t":"2026-10-09T13:15:00Z","v":10924,"vw":42.216604},{"c":42.23,"h":42.29,"l":41.97,"n":4171,"o":42.12,"t":"2026-10-09T13:30:00Z","v":863732,"vw":42.118872},{"c":42.4,"h":42.65,"l":42.25,"n":3183,"o":42.25,"t":"2026-10-09T13:45:00Z","v":427778,"vw":42.452919},{"c":42.58,"h":42.82,"l":42.35,"n":5312,"o":42.4,"t":"2026-10-09T14:00:00Z","v":462511,"vw":42.684013},{"c":42.46,"h":42.705,"l":42.455,"n":3083,"o":42.5766,"t":"2026-10-09T14:15:00Z","v":338914,"vw":42.581485},{"c":42.36,"h":42.48,"l":42.33,"n":2359,"o":42.455,"t":"2026-10-09T14:30:00Z","v":199059,"vw":42.415475},{"c":42.16,"h":42.375,"l":42.08,"n":2609,"o":42.3549,"t":"2026-10-09T14:45:00Z","v":260073,"vw":42.1901},{"c":42.24,"h":42.24,"l":42.145,"n":3196,"o":42.16,"t":"2026-10-09T15:00:00Z","v":283938,"vw":42.178366},{"c":42.225,"h":42.3,"l":42.16,"n":2600,"o":42.24,"t":"2026-10-09T15:15:00Z","v":195144,"vw":42.218733},{"c":42.175,"h":42.25,"l":42.125,"n":2413,"o":42.23,"t":"2026-10-09T15:30:00Z","v":174204,"vw":42.182822},{"c":42.135,"h":42.1751,"l":42.105,"n":2990,"o":42.175,"t":"2026-10-09T15:45:00Z","v":219579,"vw":42.143284},{"c":42.206,"h":42.215,"l":42.135,"n":3142,"o":42.14,"t":"2026-10-09T16:00:00Z","v":371631,"vw":42.178123},{"c":42.185,"h":42.22,"l":42.07,"n":3302,"o":42.205,"t":"2026-10-09T16:15:00Z","v":362379,"vw":42.138607},{"c":42.165,"h":42.205,"l":42.085,"n":2357,"o":42.2,"t":"2026-10-09T16:30:00Z","v":238372,"vw":42.15232},{"c":42.22,"h":42.225,"l":42.14,"n":2465,"o":42.165,"t":"2026-10-09T16:45:00Z","v":229214,"vw":42.174614},{"c":42.23,"h":42.26,"l":42.185,"n":2673,"o":42.225,"t":"2026-10-09T17:00:00Z","v":289178,"vw":42.215384},{"c":42.265,"h":42.275,"l":42.2,"n":2403,"o":42.225,"t":"2026-10-09T17:15:00Z","v":204804,"vw":42.224994},{"c":42.255,"h":42.385,"l":42.25,"n":3060,"o":42.27,"t":"2026-10-09T17:30:00Z","v":335624,"vw":42.308257},{"c":42.265,"h":42.275,"l":42.22,"n":2345,"o":42.255,"t":"2026-10-09T17:45:00Z","v":206249,"vw":42.2514},{"c":42.27,"h":42.31,"l":42.235,"n":3779,"o":42.265,"t":"2026-10-09T18:00:00Z","v":290044,"vw":42.274776},{"c":42.335,"h":42.35,"l":42.26,"n":2834,"o":42.27,"t":"2026-10-09T18:15:00Z","v":208755,"vw":42.299742},{"c":42.295,"h":42.38,"l":42.29,"n":2317,"o":42.335,"t":"2026-10-09T18:30:00Z","v":220458,"vw":42.333379},{"c":42.54,"h":42.55,"l":42.295,"n":2900,"o":42.295,"t":"2026-10-09T18:45:00Z","v":335402,"vw":42.430364},{"c":42.485,"h":42.58,"l":42.465,"n":4152,"o":42.55,"t":"2026-10-09T19:00:00Z","v":572184,"vw":42.520074},{"c":42.41,"h":42.51,"l":42.4,"n":3495,"o":42.49,"t":"2026-10-09T19:15:00Z","v":413152,"vw":42.449889},{"c":42.58,"h":42.59,"l":42.37,"n":4662,"o":42.41,"t":"2026-10-09T19:30:00Z","v":501262,"vw":42.472858},{"c":42.745,"h":42.83,"l":42.52,"n":17700,"o":42.575,"t":"2026-10-09T19:45:00Z","v":2327289,"vw":42.715657},{"c":42.75,"h":42.75,"l":42.68,"n":149,"o":42.745,"t":"2026-10-09T20:00:00Z","v":2086844,"vw":42.730061},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-09T20:15:00Z","v":125,"vw":42.5},{"c":42.65,"h":42.65,"l":42.5,"n":2,"o":42.5,"t":"2026-10-09T20:30:00Z","v":384,"vw":42.578125},{"c":42.71,"h":42.75,"l":42.7003,"n":10,"o":42.71,"t":"2026-10-09T20:45:00Z","v":1028,"vw":42.724342},{"c":42.6178,"h":42.69,"l":42.6178,"n":2,"o":42.69,"t":"2026-10-09T21:00:00Z","v":450,"vw":42.641867},{"c":42.69,"h":42.69,"l":42.6113,"n":2,"o":42.6113,"t":"2026-10-09T21:30:00Z","v":783,"vw":42.629693},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-10-09T21:45:00Z","v":200,"vw":42.7},{"c":42.7,"h":42.7,"l":42.6198,"n":3,"o":42.6198,"t":"2026-10-09T22:00:00Z","v":659,"vw":42.650646},{"c":42.623,"h":42.7,"l":42.623,"n":2,"o":42.7,"t":"2026-10-09T22:15:00Z","v":499,"vw":42.669293},{"c":42.65,"h":42.66,"l":42.65,"n":3,"o":42.66,"t":"2026-10-09T23:15:00Z","v":500,"vw":42.655},{"c":42.6155,"h":42.6155,"l":42.6155,"n":1,"o":42.6155,"t":"2026-10-09T23:30:00Z","v":100,"vw":42.6155},{"c":42.88,"h":42.88,"l":42.86,"n":3,"o":42.86,"t":"2026-10-12T08:15:00Z","v":406,"vw":42.869877},{"c":42.85,"h":42.86,"l":42.85,"n":4,"o":42.86,"t":"2026-10-12T08:45:00Z","v":626,"vw":42.856481},{"c":42.86,"h":42.86,"l":42.86,"n":3,"o":42.86,"t":"2026-10-12T09:00:00Z","v":150,"vw":42.86},{"c":42.86,"h":42.86,"l":42.86,"n":12,"o":42.86,"t":"2026-10-12T09:45:00Z","v":1188,"vw":42.86},{"c":42.86,"h":42.86,"l":42.86,"n":4,"o":42.86,"t":"2026-10-12T10:15:00Z","v":516,"vw":42.86},{"c":42.98,"h":42.98,"l":42.9,"n":5,"o":42.9,"t":"2026-10-12T10:30:00Z","v":404,"vw":42.947089},{"c":42.87,"h":42.87,"l":42.82,"n":6,"o":42.82,"t":"2026-10-12T11:00:00Z","v":539,"vw":42.839298},{"c":42.88,"h":42.96,"l":42.88,"n":22,"o":42.94,"t":"2026-10-12T11:15:00Z","v":2582,"vw":42.945383},{"c":42.94,"h":42.94,"l":42.94,"n":2,"o":42.94,"t":"2026-10-12T11:30:00Z","v":611,"vw":42.94},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-10-12T11:45:00Z","v":515,"vw":43},{"c":43,"h":43,"l":43,"n":21,"o":43,"t":"2026-10-12T12:00:00Z","v":3727,"vw":43},{"c":43,"h":43.0062,"l":42.9,"n":26,"o":42.92,"t":"2026-10-12T12:15:00Z","v":2268,"vw":42.918374},{"c":42.9,"h":43,"l":42.9,"n":13,"o":42.96,"t":"2026-10-12T12:45:00Z","v":2311,"vw":42.963197},{"c":43,"h":43,"l":43,"n":4,"o":43,"t":"2026-10-12T13:00:00Z","v":290,"vw":43},{"c":43.07,"h":43.07,"l":43.0031,"n":26,"o":43.0193,"t":"2026-10-12T13:15:00Z","v":3163,"vw":43.020343},{"c":42.73,"h":43.28,"l":42.68,"n":4062,"o":43.1,"t":"2026-10-12T13:30:00Z","v":542198,"vw":42.975236},{"c":42.82,"h":42.86,"l":42.67,"n":1955,"o":42.73,"t":"2026-10-12T13:45:00Z","v":125931,"vw":42.769891},{"c":42.93,"h":43.08,"l":42.795,"n":3424,"o":42.82,"t":"2026-10-12T14:00:00Z","v":281128,"vw":42.959632},{"c":42.8,"h":42.9399,"l":42.72,"n":3642,"o":42.9251,"t":"2026-10-12T14:15:00Z","v":293852,"vw":42.810234},{"c":42.925,"h":42.96,"l":42.735,"n":2781,"o":42.805,"t":"2026-10-12T14:30:00Z","v":218852,"vw":42.853967},{"c":43.01,"h":43.145,"l":42.91,"n":3587,"o":42.9188,"t":"2026-10-12T14:45:00Z","v":449130,"vw":43.002942},{"c":43.21,"h":43.21,"l":42.98,"n":2462,"o":43.015,"t":"2026-10-12T15:00:00Z","v":187571,"vw":43.073312},{"c":43.145,"h":43.225,"l":43.11,"n":2717,"o":43.2099,"t":"2026-10-12T15:15:00Z","v":239685,"vw":43.161796},{"c":43.135,"h":43.185,"l":43.0941,"n":2833,"o":43.14,"t":"2026-10-12T15:30:00Z","v":256502,"vw":43.146298},{"c":43.195,"h":43.215,"l":43.11,"n":3083,"o":43.135,"t":"2026-10-12T15:45:00Z","v":335753,"vw":43.164532},{"c":43.225,"h":43.255,"l":43.16,"n":2862,"o":43.19,"t":"2026-10-12T16:00:00Z","v":289235,"vw":43.203014},{"c":43.125,"h":43.2489,"l":43.12,"n":2376,"o":43.225,"t":"2026-10-12T16:15:00Z","v":179451,"vw":43.203284},{"c":43.105,"h":43.14,"l":43.08,"n":2036,"o":43.12,"t":"2026-10-12T16:30:00Z","v":207712,"vw":43.102021},{"c":43.075,"h":43.105,"l":43.035,"n":2207,"o":43.1,"t":"2026-10-12T16:45:00Z","v":201402,"vw":43.067787},{"c":43.025,"h":43.0777,"l":43.005,"n":1920,"o":43.07,"t":"2026-10-12T17:00:00Z","v":122196,"vw":43.036305},{"c":43.215,"h":43.28,"l":42.98,"n":3327,"o":43.02,"t":"2026-10-12T17:15:00Z","v":444293,"vw":43.113346},{"c":43.125,"h":43.235,"l":43.12,"n":2622,"o":43.21,"t":"2026-10-12T17:30:00Z","v":287192,"vw":43.199646},{"c":43.085,"h":43.16,"l":43.075,"n":2158,"o":43.13,"t":"2026-10-12T17:45:00Z","v":165251,"vw":43.116858},{"c":43.255,"h":43.275,"l":43.08,"n":3437,"o":43.085,"t":"2026-10-12T18:00:00Z","v":437610,"vw":43.184636},{"c":43.255,"h":43.285,"l":43.21,"n":2280,"o":43.25,"t":"2026-10-12T18:15:00Z","v":172620,"vw":43.252213},{"c":43.285,"h":43.35,"l":43.18,"n":4586,"o":43.255,"t":"2026-10-12T18:30:00Z","v":696344,"vw":43.261564},{"c":43.53,"h":43.545,"l":43.285,"n":5255,"o":43.285,"t":"2026-10-12T18:45:00Z","v":682311,"vw":43.431893},{"c":43.535,"h":43.6,"l":43.445,"n":4105,"o":43.525,"t":"2026-10-12T19:00:00Z","v":485005,"vw":43.535935},{"c":43.515,"h":43.665,"l":43.505,"n":4576,"o":43.535,"t":"2026-10-12T19:15:00Z","v":503373,"vw":43.597274},{"c":43.725,"h":43.73,"l":43.51,"n":6796,"o":43.515,"t":"2026-10-12T19:30:00Z","v":849429,"vw":43.664585},{"c":43.86,"h":43.92,"l":43.66,"n":18106,"o":43.72,"t":"2026-10-12T19:45:00Z","v":2583253,"vw":43.776713},{"c":43.85,"h":43.86,"l":43.84,"n":119,"o":43.84,"t":"2026-10-12T20:00:00Z","v":1779277,"vw":43.84002},{"c":43.88,"h":43.88,"l":43.84,"n":17,"o":43.84,"t":"2026-10-12T20:15:00Z","v":1205,"vw":43.860841},{"c":43.84,"h":43.86,"l":43.84,"n":19,"o":43.86,"t":"2026-10-12T20:30:00Z","v":31333,"vw":43.840163},{"c":43.88,"h":43.88,"l":43.85,"n":32,"o":43.85,"t":"2026-10-12T20:45:00Z","v":1729,"vw":43.855707},{"c":43.87,"h":43.87,"l":43.86,"n":5,"o":43.86,"t":"2026-10-12T21:00:00Z","v":458,"vw":43.865517},{"c":43.86,"h":43.88,"l":43.86,"n":3,"o":43.87,"t":"2026-10-12T21:15:00Z","v":957,"vw":43.87373},{"c":43.8,"h":43.8,"l":43.8,"n":16,"o":43.8,"t":"2026-10-12T21:45:00Z","v":782,"vw":43.8},{"c":43.78,"h":43.78,"l":43.78,"n":2,"o":43.78,"t":"2026-10-12T22:15:00Z","v":135,"vw":43.78},{"c":43.83,"h":43.83,"l":43.83,"n":2,"o":43.83,"t":"2026-10-12T22:30:00Z","v":101,"vw":43.83},{"c":43.83,"h":43.83,"l":43.83,"n":3,"o":43.83,"t":"2026-10-12T22:45:00Z","v":501,"vw":43.83},{"c":43.76,"h":43.76,"l":43.7116,"n":2,"o":43.7116,"t":"2026-10-12T23:00:00Z","v":400,"vw":43.7358},{"c":43.76,"h":43.76,"l":43.76,"n":1,"o":43.76,"t":"2026-10-12T23:15:00Z","v":100,"vw":43.76},{"c":43.84,"h":43.84,"l":43.84,"n":1,"o":43.84,"t":"2026-10-12T23:30:00Z","v":100,"vw":43.84},{"c":43.83,"h":43.83,"l":43.82,"n":6,"o":43.82,"t":"2026-10-12T23:45:00Z","v":366,"vw":43.824077},{"c":44.17,"h":44.17,"l":43.98,"n":70,"o":43.98,"t":"2026-10-13T08:00:00Z","v":1996,"vw":44.063324},{"c":44.14,"h":44.2,"l":44.14,"n":17,"o":44.14,"t":"2026-10-13T08:30:00Z","v":1652,"vw":44.155474},{"c":44.25,"h":44.25,"l":44.25,"n":21,"o":44.25,"t":"2026-10-13T08:45:00Z","v":1036,"vw":44.25},{"c":44.39,"h":44.43,"l":44.2,"n":74,"o":44.2,"t":"2026-10-13T09:00:00Z","v":5718,"vw":44.310773},{"c":44.32,"h":44.33,"l":44.32,"n":7,"o":44.33,"t":"2026-10-13T09:15:00Z","v":380,"vw":44.324986},{"c":44.32,"h":44.32,"l":44.32,"n":3,"o":44.32,"t":"2026-10-13T09:30:00Z","v":332,"vw":44.32},{"c":44.44,"h":44.44,"l":44.39,"n":61,"o":44.39,"t":"2026-10-13T10:00:00Z","v":1882,"vw":44.407504},{"c":44.4625,"h":44.55,"l":44.39,"n":78,"o":44.39,"t":"2026-10-13T10:15:00Z","v":10026,"vw":44.501328},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-13T10:45:00Z","v":100,"vw":44.5},{"c":44.4,"h":44.4,"l":44.28,"n":26,"o":44.36,"t":"2026-10-13T11:00:00Z","v":2465,"vw":44.323005},{"c":44.35,"h":44.5,"l":44.35,"n":33,"o":44.44,"t":"2026-10-13T11:15:00Z","v":3389,"vw":44.409919},{"c":44.27,"h":44.31,"l":44.27,"n":4,"o":44.31,"t":"2026-10-13T11:30:00Z","v":568,"vw":44.294894},{"c":44.5,"h":44.53,"l":44.49,"n":15,"o":44.53,"t":"2026-10-13T11:45:00Z","v":1710,"vw":44.502797},{"c":44.45,"h":44.52,"l":44.45,"n":17,"o":44.51,"t":"2026-10-13T12:00:00Z","v":1438,"vw":44.486354},{"c":44.2,"h":44.59,"l":44.2,"n":38,"o":44.55,"t":"2026-10-13T12:15:00Z","v":2417,"vw":44.476498},{"c":44.49,"h":44.53,"l":44.28,"n":24,"o":44.53,"t":"2026-10-13T12:30:00Z","v":21772,"vw":44.513449},{"c":44.45,"h":44.5,"l":44.45,"n":23,"o":44.464,"t":"2026-10-13T12:45:00Z","v":834,"vw":44.480954},{"c":44.44,"h":44.48,"l":44.39,"n":34,"o":44.39,"t":"2026-10-13T13:00:00Z","v":4274,"vw":44.460428},{"c":43.98,"h":44.4,"l":43.9,"n":91,"o":44.4,"t":"2026-10-13T13:15:00Z","v":8042,"vw":44.086675},{"c":43.59,"h":44.1522,"l":43.37,"n":5305,"o":43.95,"t":"2026-10-13T13:30:00Z","v":750300,"vw":43.734435},{"c":43.14,"h":43.615,"l":43.04,"n":5569,"o":43.59,"t":"2026-10-13T13:45:00Z","v":559455,"vw":43.290912},{"c":42.74,"h":43.14,"l":42.74,"n":6480,"o":43.13,"t":"2026-10-13T14:00:00Z","v":746778,"vw":42.957899},{"c":42.56,"h":42.77,"l":42.505,"n":8137,"o":42.73,"t":"2026-10-13T14:15:00Z","v":854523,"vw":42.623587},{"c":42.555,"h":42.63,"l":42.455,"n":4806,"o":42.56,"t":"2026-10-13T14:30:00Z","v":536975,"vw":42.541924},{"c":43.02,"h":43.03,"l":42.515,"n":6035,"o":42.55,"t":"2026-10-13T14:45:00Z","v":690985,"vw":42.740814},{"c":42.995,"h":43.13,"l":42.99,"n":3813,"o":43.025,"t":"2026-10-13T15:00:00Z","v":447546,"vw":43.062121},{"c":43.195,"h":43.195,"l":42.94,"n":3127,"o":42.99,"t":"2026-10-13T15:15:00Z","v":278460,"vw":43.074968},{"c":43.095,"h":43.25,"l":43.06,"n":2484,"o":43.19,"t":"2026-10-13T15:30:00Z","v":197899,"vw":43.173395},{"c":43.185,"h":43.195,"l":43.06,"n":2533,"o":43.09,"t":"2026-10-13T15:45:00Z","v":225775,"vw":43.117838},{"c":43.13,"h":43.2,"l":43.05,"n":2662,"o":43.18,"t":"2026-10-13T16:00:00Z","v":220053,"vw":43.132552},{"c":43.03,"h":43.165,"l":43.03,"n":1967,"o":43.135,"t":"2026-10-13T16:15:00Z","v":165071,"vw":43.100802},{"c":43.335,"h":43.34,"l":42.99,"n":3503,"o":43.03,"t":"2026-10-13T16:30:00Z","v":425861,"vw":43.220703},{"c":43.355,"h":43.39,"l":43.27,"n":2244,"o":43.335,"t":"2026-10-13T16:45:00Z","v":240641,"vw":43.334371},{"c":43.295,"h":43.405,"l":43.26,"n":2381,"o":43.35,"t":"2026-10-13T17:00:00Z","v":223375,"vw":43.330851},{"c":43.345,"h":43.385,"l":43.26,"n":2259,"o":43.29,"t":"2026-10-13T17:15:00Z","v":261473,"vw":43.327543},{"c":43.635,"h":43.635,"l":43.325,"n":3456,"o":43.3451,"t":"2026-10-13T17:30:00Z","v":472261,"vw":43.493226},{"c":43.66,"h":43.685,"l":43.575,"n":3250,"o":43.64,"t":"2026-10-13T17:45:00Z","v":356720,"vw":43.625588},{"c":43.75,"h":43.8,"l":43.63,"n":3372,"o":43.66,"t":"2026-10-13T18:00:00Z","v":322729,"vw":43.714757},{"c":43.55,"h":43.77,"l":43.52,"n":2814,"o":43.745,"t":"2026-10-13T18:15:00Z","v":292656,"vw":43.655784},{"c":43.71,"h":43.71,"l":43.505,"n":3266,"o":43.54,"t":"2026-10-13T18:30:00Z","v":341524,"vw":43.620184},{"c":43.55,"h":43.755,"l":43.53,"n":3498,"o":43.71,"t":"2026-10-13T18:45:00Z","v":346562,"vw":43.665457},{"c":43.57,"h":43.585,"l":43.47,"n":2642,"o":43.55,"t":"2026-10-13T19:00:00Z","v":275868,"vw":43.530533},{"c":43.5,"h":43.605,"l":43.46,"n":3646,"o":43.565,"t":"2026-10-13T19:15:00Z","v":395658,"vw":43.528271},{"c":43.46,"h":43.515,"l":43.4,"n":4844,"o":43.5,"t":"2026-10-13T19:30:00Z","v":513914,"vw":43.460688},{"c":43.31,"h":43.465,"l":43.195,"n":14985,"o":43.465,"t":"2026-10-13T19:45:00Z","v":1913669,"vw":43.304079},{"c":43.4291,"h":43.4291,"l":43.31,"n":140,"o":43.31,"t":"2026-10-13T20:00:00Z","v":2097699,"vw":43.310012},{"c":43.4,"h":43.41,"l":43.4,"n":13,"o":43.4072,"t":"2026-10-13T20:15:00Z","v":3904,"vw":43.40632},{"c":43.31,"h":43.48,"l":43.31,"n":5,"o":43.41,"t":"2026-10-13T20:30:00Z","v":12053,"vw":43.31224},{"c":43.31,"h":43.31,"l":43.31,"n":6,"o":43.31,"t":"2026-10-13T21:00:00Z","v":478,"vw":43.31},{"c":43.26,"h":43.26,"l":43.26,"n":3,"o":43.26,"t":"2026-10-13T21:15:00Z","v":220,"vw":43.26},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-10-13T21:30:00Z","v":100,"vw":43.6},{"c":43.583,"h":43.583,"l":43.2569,"n":2,"o":43.2569,"t":"2026-10-13T21:45:00Z","v":575,"vw":43.313613},{"c":43.28,"h":43.3,"l":43.28,"n":4,"o":43.3,"t":"2026-10-13T23:30:00Z","v":500,"vw":43.288},{"c":43.3,"h":43.3,"l":43.3,"n":4,"o":43.3,"t":"2026-10-13T23:45:00Z","v":448,"vw":43.3},{"c":43.69,"h":43.8,"l":43.52,"n":86,"o":43.52,"t":"2026-10-14T09:15:00Z","v":11675,"vw":43.741666},{"c":43.66,"h":43.66,"l":43.66,"n":2,"o":43.66,"t":"2026-10-14T09:30:00Z","v":600,"vw":43.66},{"c":43.55,"h":43.55,"l":43.55,"n":3,"o":43.55,"t":"2026-10-14T10:45:00Z","v":232,"vw":43.55},{"c":43.55,"h":43.6,"l":43.55,"n":2,"o":43.6,"t":"2026-10-14T11:00:00Z","v":2700,"vw":43.592593},{"c":43.67,"h":43.68,"l":43.67,"n":8,"o":43.68,"t":"2026-10-14T11:15:00Z","v":601,"vw":43.671916},{"c":43.82,"h":43.82,"l":43.69,"n":5,"o":43.69,"t":"2026-10-14T11:30:00Z","v":630,"vw":43.714496},{"c":43.7878,"h":43.8303,"l":43.7878,"n":2,"o":43.8303,"t":"2026-10-14T11:45:00Z","v":560,"vw":43.821648},{"c":43.891,"h":43.891,"l":43.891,"n":1,"o":43.891,"t":"2026-10-14T12:15:00Z","v":450,"vw":43.891},{"c":43.37,"h":43.67,"l":43.37,"n":72,"o":43.67,"t":"2026-10-14T12:30:00Z","v":3470,"vw":43.491688},{"c":43.37,"h":43.37,"l":43.37,"n":1,"o":43.37,"t":"2026-10-14T12:45:00Z","v":100,"vw":43.37},{"c":43.3558,"h":43.3558,"l":43.3558,"n":1,"o":43.3558,"t":"2026-10-14T13:00:00Z","v":100,"vw":43.3558},{"c":43.36,"h":43.4845,"l":43.31,"n":12,"o":43.31,"t":"2026-10-14T13:15:00Z","v":1568,"vw":43.443086},{"c":43.1451,"h":43.5785,"l":43.04,"n":8926,"o":43.4,"t":"2026-10-14T13:30:00Z","v":636508,"vw":43.396434},{"c":42.93,"h":43.18,"l":42.845,"n":6969,"o":43.13,"t":"2026-10-14T13:45:00Z","v":430809,"vw":42.973029},{"c":42.76,"h":42.945,"l":42.75,"n":4613,"o":42.91,"t":"2026-10-14T14:00:00Z","v":346046,"vw":42.840355},{"c":42.64,"h":42.76,"l":42.56,"n":4492,"o":42.745,"t":"2026-10-14T14:15:00Z","v":535015,"vw":42.636627},{"c":42.635,"h":42.805,"l":42.57,"n":3982,"o":42.64,"t":"2026-10-14T14:30:00Z","v":439053,"vw":42.695337},{"c":42.635,"h":42.6977,"l":42.565,"n":3096,"o":42.635,"t":"2026-10-14T14:45:00Z","v":203691,"vw":42.617279},{"c":42.67,"h":42.77,"l":42.625,"n":2792,"o":42.63,"t":"2026-10-14T15:00:00Z","v":187096,"vw":42.705596},{"c":42.55,"h":42.74,"l":42.55,"n":2889,"o":42.67,"t":"2026-10-14T15:15:00Z","v":245687,"vw":42.662075},{"c":42.725,"h":42.765,"l":42.55,"n":2910,"o":42.55,"t":"2026-10-14T15:30:00Z","v":351419,"vw":42.650889},{"c":42.625,"h":42.77,"l":42.625,"n":2601,"o":42.725,"t":"2026-10-14T15:45:00Z","v":226172,"vw":42.695425},{"c":42.45,"h":42.645,"l":42.44,"n":3492,"o":42.63,"t":"2026-10-14T16:00:00Z","v":314951,"vw":42.550801},{"c":42.495,"h":42.51,"l":42.38,"n":3462,"o":42.455,"t":"2026-10-14T16:15:00Z","v":319195,"vw":42.447537},{"c":42.525,"h":42.57,"l":42.46,"n":2903,"o":42.495,"t":"2026-10-14T16:30:00Z","v":253041,"vw":42.519007},{"c":42.57,"h":42.575,"l":42.485,"n":2617,"o":42.525,"t":"2026-10-14T16:45:00Z","v":224949,"vw":42.53644},{"c":42.445,"h":42.645,"l":42.4,"n":2649,"o":42.57,"t":"2026-10-14T17:00:00Z","v":244988,"vw":42.53689},{"c":42.5,"h":42.52,"l":42.435,"n":2848,"o":42.445,"t":"2026-10-14T17:15:00Z","v":220181,"vw":42.480432},{"c":42.44,"h":42.585,"l":42.4,"n":3276,"o":42.5,"t":"2026-10-14T17:30:00Z","v":346763,"vw":42.491742},{"c":42.38,"h":42.455,"l":42.28,"n":3426,"o":42.445,"t":"2026-10-14T17:45:00Z","v":287357,"vw":42.357063},{"c":42.455,"h":42.5,"l":42.37,"n":2534,"o":42.375,"t":"2026-10-14T18:00:00Z","v":189156,"vw":42.458841},{"c":42.505,"h":42.505,"l":42.43,"n":2931,"o":42.455,"t":"2026-10-14T18:15:00Z","v":343941,"vw":42.470814},{"c":42.49,"h":42.55,"l":42.45,"n":3177,"o":42.505,"t":"2026-10-14T18:30:00Z","v":317595,"vw":42.496112},{"c":42.78,"h":42.78,"l":42.48,"n":3519,"o":42.49,"t":"2026-10-14T18:45:00Z","v":463037,"vw":42.650363},{"c":42.935,"h":43.045,"l":42.77,"n":3635,"o":42.775,"t":"2026-10-14T19:00:00Z","v":368136,"vw":42.945111},{"c":43.055,"h":43.1,"l":42.92,"n":3932,"o":42.935,"t":"2026-10-14T19:15:00Z","v":485971,"vw":43.02337},{"c":43.115,"h":43.12,"l":43.01,"n":4624,"o":43.06,"t":"2026-10-14T19:30:00Z","v":472204,"vw":43.076824},{"c":43.005,"h":43.13,"l":42.955,"n":13784,"o":43.115,"t":"2026-10-14T19:45:00Z","v":1555719,"vw":43.027323},{"c":43,"h":43,"l":42.98,"n":137,"o":43,"t":"2026-10-14T20:00:00Z","v":1967717,"vw":42.999996},{"c":43.0374,"h":43.0374,"l":42.96,"n":2,"o":42.96,"t":"2026-10-14T20:15:00Z","v":200,"vw":42.9987},{"c":42.95,"h":42.95,"l":42.95,"n":3,"o":42.95,"t":"2026-10-14T20:30:00Z","v":201,"vw":42.95},{"c":43,"h":43,"l":42.9,"n":8,"o":43,"t":"2026-10-14T20:45:00Z","v":108350,"vw":42.999908},{"c":42.9232,"h":42.9232,"l":42.9232,"n":1,"o":42.9232,"t":"2026-10-14T21:00:00Z","v":101,"vw":42.9232},{"c":42.9,"h":42.9,"l":42.9,"n":2,"o":42.9,"t":"2026-10-14T21:15:00Z","v":2186895,"vw":42.9},{"c":43.04,"h":43.04,"l":43.04,"n":2,"o":43.04,"t":"2026-10-14T22:00:00Z","v":230,"vw":43.04},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-14T22:15:00Z","v":150,"vw":43},{"c":42.9155,"h":42.94,"l":42.912,"n":9,"o":42.93,"t":"2026-10-14T22:30:00Z","v":1134,"vw":42.920124},{"c":42.9155,"h":42.99,"l":42.9155,"n":2,"o":42.99,"t":"2026-10-14T22:45:00Z","v":637,"vw":42.931523},{"c":42.8,"h":42.92,"l":42.8,"n":38,"o":42.92,"t":"2026-10-14T23:00:00Z","v":6078,"vw":42.854136},{"c":42.82,"h":42.84,"l":42.81,"n":34,"o":42.84,"t":"2026-10-14T23:30:00Z","v":1690,"vw":42.824541},{"c":42.84,"h":42.96,"l":42.84,"n":61,"o":42.96,"t":"2026-10-14T23:45:00Z","v":680,"vw":42.912358},{"c":43.28,"h":43.36,"l":43.02,"n":140,"o":43.35,"t":"2026-10-15T08:00:00Z","v":6019,"vw":43.224075},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-10-15T08:15:00Z","v":100,"vw":43.4},{"c":43.39,"h":43.39,"l":43.39,"n":1,"o":43.39,"t":"2026-10-15T08:30:00Z","v":100,"vw":43.39},{"c":43.375,"h":43.375,"l":43.375,"n":2,"o":43.375,"t":"2026-10-15T09:00:00Z","v":111,"vw":43.375},{"c":43.5,"h":43.5,"l":43.3,"n":10,"o":43.475,"t":"2026-10-15T11:00:00Z","v":8653,"vw":43.442659},{"c":43.5,"h":43.5,"l":43.47,"n":8,"o":43.47,"t":"2026-10-15T11:30:00Z","v":1063,"vw":43.485152},{"c":43.51,"h":43.51,"l":43.51,"n":7,"o":43.51,"t":"2026-10-15T11:45:00Z","v":300,"vw":43.51},{"c":43.47,"h":43.51,"l":43.435,"n":30,"o":43.51,"t":"2026-10-15T12:00:00Z","v":2664,"vw":43.467788},{"c":43.63,"h":43.65,"l":43.57,"n":74,"o":43.57,"t":"2026-10-15T12:15:00Z","v":6745,"vw":43.614036},{"c":43.65,"h":43.65,"l":43.57,"n":86,"o":43.63,"t":"2026-10-15T12:30:00Z","v":9943,"vw":43.601845},{"c":43.62,"h":43.62,"l":43.62,"n":4,"o":43.62,"t":"2026-10-15T12:45:00Z","v":1000,"vw":43.62},{"c":43.65,"h":43.65,"l":43.6,"n":3,"o":43.6,"t":"2026-10-15T13:00:00Z","v":544,"vw":43.62809},{"c":44.02,"h":44.1,"l":43.4167,"n":191,"o":43.57,"t":"2026-10-15T13:15:00Z","v":25130,"vw":43.90573},{"c":43.56,"h":44.43,"l":43.46,"n":7899,"o":43.945,"t":"2026-10-15T13:30:00Z","v":1127143,"vw":43.87772},{"c":44.06,"h":44.155,"l":43.48,"n":4916,"o":43.57,"t":"2026-10-15T13:45:00Z","v":438799,"vw":43.88755},{"c":44.085,"h":44.285,"l":43.97,"n":5376,"o":44.07,"t":"2026-10-15T14:00:00Z","v":621348,"vw":44.137165},{"c":43.885,"h":44.13,"l":43.875,"n":5116,"o":44.08,"t":"2026-10-15T14:15:00Z","v":526148,"vw":43.998234},{"c":44.07,"h":44.21,"l":43.89,"n":5908,"o":43.89,"t":"2026-10-15T14:30:00Z","v":710281,"vw":44.046333},{"c":43.98,"h":44.1,"l":43.885,"n":5693,"o":44.065,"t":"2026-10-15T14:45:00Z","v":654724,"vw":43.972533},{"c":43.96,"h":44.1,"l":43.95,"n":4453,"o":43.98,"t":"2026-10-15T15:00:00Z","v":563258,"vw":44.043802},{"c":44.025,"h":44.08,"l":43.905,"n":3261,"o":43.97,"t":"2026-10-15T15:15:00Z","v":313124,"vw":43.986618},{"c":43.928,"h":44.05,"l":43.905,"n":2875,"o":44.02,"t":"2026-10-15T15:30:00Z","v":257277,"vw":43.981502},{"c":43.88,"h":44.01,"l":43.825,"n":3080,"o":43.925,"t":"2026-10-15T15:45:00Z","v":1434452,"vw":43.912512},{"c":43.845,"h":43.97,"l":43.815,"n":2462,"o":43.875,"t":"2026-10-15T16:00:00Z","v":219610,"vw":43.894249},{"c":43.885,"h":43.9,"l":43.83,"n":2451,"o":43.845,"t":"2026-10-15T16:15:00Z","v":158343,"vw":43.858851},{"c":43.7601,"h":43.93,"l":43.76,"n":2684,"o":43.88,"t":"2026-10-15T16:30:00Z","v":221922,"vw":43.884286},{"c":43.725,"h":43.795,"l":43.665,"n":2525,"o":43.765,"t":"2026-10-15T16:45:00Z","v":178308,"vw":43.74703},{"c":43.965,"h":43.965,"l":43.93,"n":778,"o":43.955,"t":"2026-10-15T18:00:00Z","v":72301,"vw":43.941227},{"c":43.905,"h":43.96,"l":43.81,"n":2948,"o":43.96,"t":"2026-10-15T18:15:00Z","v":222751,"vw":43.871068},{"c":43.96,"h":44.06,"l":43.905,"n":3956,"o":43.91,"t":"2026-10-15T18:30:00Z","v":426872,"vw":43.971928},{"c":43.98,"h":44.03,"l":43.955,"n":2412,"o":43.955,"t":"2026-10-15T18:45:00Z","v":184212,"vw":43.993723},{"c":44.02,"h":44.02,"l":43.94,"n":2484,"o":43.975,"t":"2026-10-15T19:00:00Z","v":161739,"vw":43.982712},{"c":44.105,"h":44.125,"l":44,"n":3336,"o":44.02,"t":"2026-10-15T19:15:00Z","v":263200,"vw":44.081871},{"c":44.135,"h":44.15,"l":44.04,"n":4304,"o":44.105,"t":"2026-10-15T19:30:00Z","v":320940,"vw":44.092058},{"c":44.155,"h":44.22,"l":44.11,"n":13553,"o":44.135,"t":"2026-10-15T19:45:00Z","v":1445701,"vw":44.176663},{"c":44.11,"h":44.14,"l":44.11,"n":148,"o":44.14,"t":"2026-10-15T20:00:00Z","v":1889553,"vw":44.139998},{"c":44.29,"h":44.29,"l":44,"n":44,"o":44,"t":"2026-10-15T20:15:00Z","v":8034,"vw":44.195533},{"c":44.0003,"h":44.1,"l":44,"n":13,"o":44.1,"t":"2026-10-15T20:30:00Z","v":1101,"vw":44.043911}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.08618899511240818,"strike":46.22377990224816,"iv":0.736655398714919,"gamma":0.139657345844467,"theta":-0.16133187042629102,"vega":0.003984346743618875,"rho":0.00011422798950919205,"breakevenPct":5.249211703921488},{"delta":0.15,"premium":0.8533651246699054,"strike":63.509264365332946,"iv":5.645864742019551,"gamma":0.025126003289909438,"theta":-1.5249187950733842,"vega":0.005300544370980431,"rho":0.0001532949314206649,"breakevenPct":46.2777060383744},{"delta":0.2,"premium":0.18830000417096712,"strike":45.53305266670288,"iv":0.7376924042093153,"gamma":0.22948384341722175,"theta":-0.24464369887430903,"vega":0.006423408571435191,"rho":0.00022533210320039155,"breakevenPct":3.911456673872327},{"delta":0.25,"premium":0.8688131982070144,"strike":50.87565113304197,"iv":3.207543707969997,"gamma":0.10421241080228365,"theta":-1.1208337681622749,"vega":0.007163358791856742,"rho":0.00026923775539404893,"breakevenPct":17.600253478383056},{"delta":0.3,"premium":0.5131734291225236,"strike":47.21148381520176,"iv":1.6473461746539075,"gamma":0.22920527815729297,"theta":-0.5966764301379793,"vega":0.007874072129870109,"rho":0.00033578623072954823,"breakevenPct":8.46439057080129},{"delta":0.35,"premium":0.2709677419354838,"strike":44.461876832844574,"iv":0.49858709677419355,"gamma":0.32038856304985336,"theta":-0.2129782991202346,"vega":0.00846099706744868,"rho":0.00039993869881779494,"breakevenPct":1.6648626822545658},{"delta":0.4,"premium":0.3516129032258065,"strike":44.31524926686217,"iv":0.5208451612903225,"gamma":0.3153445747800586,"theta":-0.22904868035190618,"vega":0.008695601173020527,"rho":0.00045727176166386136,"breakevenPct":1.5149036940383886},{"delta":0.45,"premium":0.43225806451612914,"strike":44.16862170087977,"iv":0.5431032258064517,"gamma":0.31030058651026393,"theta":-0.2451190615835777,"vega":0.008930205278592375,"rho":0.0005146048245099277,"breakevenPct":1.3649447058222115},{"delta":0.5,"premium":0.5129032258064516,"strike":44.02199413489736,"iv":0.5653612903225806,"gamma":0.3052565982404692,"theta":-0.2611894428152493,"vega":0.009164809384164222,"rho":0.000571937887355994,"breakevenPct":1.2149857176060344},{"delta":0.55,"premium":0.6247292418772565,"strike":43.84657039711191,"iv":0.5829075812274368,"gamma":0.2916425992779783,"theta":-0.2644285198555957,"vega":0.009015884476534296,"rho":0.0006285242525073286,"breakevenPct":1.070446426477015},{"delta":0.6,"premium":0.742057761732852,"strike":43.66606498194946,"iv":0.5996223826714802,"gamma":0.27651624548736464,"theta":-0.2654032490974729,"vega":0.00879927797833935,"rho":0.0006849788474772398,"breakevenPct":0.9268635524810241},{"delta":0.65,"premium":0.8687845303867404,"strike":43.47790055248619,"iv":0.6196099447513812,"gamma":0.25970939226519335,"theta":-0.26663591160220995,"vega":0.008551381215469613,"rho":0.0007411716531773654,"breakevenPct":0.7872334572103522},{"delta":0.7,"premium":1.103591160220994,"strike":43.20165745856354,"iv":0.6772342541436464,"gamma":0.22357679558011054,"theta":-0.2708348066298342,"vega":0.00794364640883978,"rho":0.0007943538822749556,"breakevenPct":0.6930603172808533},{"delta":0.75,"premium":1.355582865168539,"strike":42.905196629213485,"iv":0.7313779494382022,"gamma":0.18855393258426967,"theta":-0.2693873595505618,"vega":0.00727247191011236,"rho":0.0008470399565149545,"breakevenPct":0.5919948145399441},{"delta":0.8,"premium":1.6540379213483152,"strike":42.554073033707866,"iv":0.7761110955056181,"gamma":0.15653146067415727,"theta":-0.25267387640449435,"vega":0.006429775280898876,"rho":0.0008983845750288732,"breakevenPct":0.47229440493855546},{"delta":0.85,"premium":2.0799401197604785,"strike":42.07784431137725,"iv":0.839568862275449,"gamma":0.12061377245508983,"theta":-0.22806347305389224,"vega":0.005371257485029941,"rho":0.0009459928995765684,"breakevenPct":0.3579167213353567},{"delta":0.9,"premium":4.844226266341085,"strike":39.37148656942333,"iv":1.7794349420377036,"gamma":0.03371781614696734,"theta":-0.384316365191004,"vega":0.003989200741375851,"rho":0.000926699492045124,"breakevenPct":0.48957128875125405}],"put":[{"delta":0.1,"premium":0.06484401854586418,"strike":42.296880370917286,"iv":0.5983076631340527,"gamma":0.12949754306861744,"theta":-0.12011948957578089,"vega":0.003964685259863562,"rho":-0.00011993267269518196,"breakevenPct":4.018753616744849},{"delta":0.15,"premium":0.9655884229770765,"strike":35.01596464378429,"iv":4.903009984194325,"gamma":0.02537664746434469,"theta":-1.319889871845188,"vega":0.005297876225537433,"rho":-0.00020202375894118912,"breakevenPct":22.61330895287712},{"delta":0.2,"premium":0.12526080304880335,"strike":43.101043212195215,"iv":0.4753800390656993,"gamma":0.25301933003852967,"theta":-0.15042945944408376,"vega":0.006260546213209199,"rho":-0.00023923476209023693,"breakevenPct":2.3284331944409336},{"delta":0.25,"premium":0.16832608670648758,"strike":43.27330434682595,"iv":0.47396378731021604,"gamma":0.2850058023880419,"theta":-0.16829238714525657,"vega":0.007097961492479839,"rho":-0.00029838392394538525,"breakevenPct":2.0348082623994417},{"delta":0.3,"premium":0.21139137036417177,"strike":43.44556548145669,"iv":0.4725475355547327,"gamma":0.3169922747375541,"theta":-0.1861553148464294,"vega":0.007935376771750477,"rho":-0.00035753308580053356,"breakevenPct":1.7411833303579498},{"delta":0.35,"premium":0.2635352112676056,"strike":43.596338028169015,"iv":0.4707898028169014,"gamma":0.33578969014084503,"theta":-0.19557645070422536,"vega":0.008392676056338028,"rho":-0.00041795581127870466,"breakevenPct":1.5170287091192447},{"delta":0.4,"premium":0.3198732394366197,"strike":43.73718309859155,"iv":0.46887430985915496,"gamma":0.3484939154929577,"theta":-0.20109757746478873,"vega":0.008674366197183099,"rho":-0.00047896690825523133,"breakevenPct":1.3249685589531721},{"delta":0.45,"premium":0.3762112676056338,"strike":43.87802816901409,"iv":0.46695881690140845,"gamma":0.3611981408450704,"theta":-0.2066187042253521,"vega":0.008956056338028168,"rho":-0.0005399780052317579,"breakevenPct":1.1329084087870998},{"delta":0.5,"premium":0.43797675804529196,"strike":44.0199642431466,"iv":0.4666376042908224,"gamma":0.3700598331346841,"theta":-0.2112243146603099,"vega":0.009168057210965435,"rho":-0.0006011153350957995,"breakevenPct":0.9507037790621632},{"delta":0.55,"premium":0.5348182359952325,"strike":44.16895113230036,"iv":0.476619725864124,"gamma":0.35408843861740164,"theta":-0.20991323003575685,"vega":0.008929678188319428,"rho":-0.0006630684685463181,"breakevenPct":0.832192288904566},{"delta":0.6,"premium":0.6316597139451727,"strike":44.31793802145411,"iv":0.4866018474374255,"gamma":0.33811704410011917,"theta":-0.2086021454112038,"vega":0.00869129916567342,"rho":-0.0007250216019968367,"breakevenPct":0.7136807987469691},{"delta":0.65,"premium":0.7285011918951132,"strike":44.466924910607865,"iv":0.4965839690107271,"gamma":0.3221456495828367,"theta":-0.20729106078665077,"vega":0.008452920143027414,"rho":-0.0007869747354473553,"breakevenPct":0.5951693085893718},{"delta":0.7,"premium":0.9735632183908043,"strike":44.748403575989784,"iv":0.5463692848020434,"gamma":0.2807929757343551,"theta":-0.20682611749680715,"vega":0.0078286717752235,"rho":-0.0008525160974941695,"breakevenPct":0.5124047845151607},{"delta":0.75,"premium":1.260919540229885,"strike":45.0676883780332,"iv":0.6075123243933589,"gamma":0.2321978288633461,"theta":-0.20660261813537675,"vega":0.0070943167305236275,"rho":-0.0009190813499630633,"breakevenPct":0.439840551534152},{"delta":0.8,"premium":1.5482758620689658,"strike":45.38697318007663,"iv":0.6686553639846744,"gamma":0.1836026819923371,"theta":-0.20637911877394638,"vega":0.0063599616858237545,"rho":-0.000985646602431957,"breakevenPct":0.3672763185531433},{"delta":0.85,"premium":7.193908113248501,"strike":50.854911245751396,"iv":2.3233727891079137,"gamma":0.07952038122281786,"theta":-0.5855120681099,"vega":0.005304412976486134,"rho":-0.0011924803517706186,"breakevenPct":0.7711239866480731},{"delta":0.9,"premium":4.898783749615294,"strike":48.74878374961529,"iv":1.4989394874987756,"gamma":0.05158522621041925,"theta":-0.301013080499257,"vega":0.00399052313899593,"rho":-0.001188496807938905,"breakevenPct":0.34158858007786636}]},"raw":{"call":[{"delta":0.1,"premium":0.08618899511240818,"strike":46.22377990224816,"iv":0.736655398714919,"gamma":0.139657345844467,"theta":-0.16133187042629102,"vega":0.003984346743618875,"rho":0.00011422798950919205,"breakevenPct":5.249211703921488},{"delta":0.15,"premium":0.8533651246699054,"strike":63.509264365332946,"iv":5.645864742019551,"gamma":0.025126003289909438,"theta":-1.5249187950733842,"vega":0.005300544370980431,"rho":0.0001532949314206649,"breakevenPct":46.2777060383744},{"delta":0.2,"premium":0.18830000417096712,"strike":45.53305266670288,"iv":0.7376924042093153,"gamma":0.22948384341722175,"theta":-0.24464369887430903,"vega":0.006423408571435191,"rho":0.00022533210320039155,"breakevenPct":3.911456673872327},{"delta":0.25,"premium":0.8688131982070144,"strike":50.87565113304197,"iv":3.207543707969997,"gamma":0.10421241080228365,"theta":-1.1208337681622749,"vega":0.007163358791856742,"rho":0.00026923775539404893,"breakevenPct":17.600253478383056},{"delta":0.3,"premium":0.5131734291225236,"strike":47.21148381520176,"iv":1.6473461746539075,"gamma":0.22920527815729297,"theta":-0.5966764301379793,"vega":0.007874072129870109,"rho":0.00033578623072954823,"breakevenPct":8.46439057080129},{"delta":0.35,"premium":0.2709677419354838,"strike":44.461876832844574,"iv":0.49858709677419355,"gamma":0.32038856304985336,"theta":-0.2129782991202346,"vega":0.00846099706744868,"rho":0.00039993869881779494,"breakevenPct":1.6648626822545658},{"delta":0.4,"premium":0.3516129032258065,"strike":44.31524926686217,"iv":0.5208451612903225,"gamma":0.3153445747800586,"theta":-0.22904868035190618,"vega":0.008695601173020527,"rho":0.00045727176166386136,"breakevenPct":1.5149036940383886},{"delta":0.45,"premium":0.43225806451612914,"strike":44.16862170087977,"iv":0.5431032258064517,"gamma":0.31030058651026393,"theta":-0.2451190615835777,"vega":0.008930205278592375,"rho":0.0005146048245099277,"breakevenPct":1.3649447058222115},{"delta":0.5,"premium":0.5129032258064516,"strike":44.02199413489736,"iv":0.5653612903225806,"gamma":0.3052565982404692,"theta":-0.2611894428152493,"vega":0.009164809384164222,"rho":0.000571937887355994,"breakevenPct":1.2149857176060344},{"delta":0.55,"premium":0.6247292418772565,"strike":43.84657039711191,"iv":0.5829075812274368,"gamma":0.2916425992779783,"theta":-0.2644285198555957,"vega":0.009015884476534296,"rho":0.0006285242525073286,"breakevenPct":1.070446426477015},{"delta":0.6,"premium":0.742057761732852,"strike":43.66606498194946,"iv":0.5996223826714802,"gamma":0.27651624548736464,"theta":-0.2654032490974729,"vega":0.00879927797833935,"rho":0.0006849788474772398,"breakevenPct":0.9268635524810241},{"delta":0.65,"premium":0.8687845303867404,"strike":43.47790055248619,"iv":0.6196099447513812,"gamma":0.25970939226519335,"theta":-0.26663591160220995,"vega":0.008551381215469613,"rho":0.0007411716531773654,"breakevenPct":0.7872334572103522},{"delta":0.7,"premium":1.103591160220994,"strike":43.20165745856354,"iv":0.6772342541436464,"gamma":0.22357679558011054,"theta":-0.2708348066298342,"vega":0.00794364640883978,"rho":0.0007943538822749556,"breakevenPct":0.6930603172808533},{"delta":0.75,"premium":1.355582865168539,"strike":42.905196629213485,"iv":0.7313779494382022,"gamma":0.18855393258426967,"theta":-0.2693873595505618,"vega":0.00727247191011236,"rho":0.0008470399565149545,"breakevenPct":0.5919948145399441},{"delta":0.8,"premium":1.6540379213483152,"strike":42.554073033707866,"iv":0.7761110955056181,"gamma":0.15653146067415727,"theta":-0.25267387640449435,"vega":0.006429775280898876,"rho":0.0008983845750288732,"breakevenPct":0.47229440493855546},{"delta":0.85,"premium":2.0799401197604785,"strike":42.07784431137725,"iv":0.839568862275449,"gamma":0.12061377245508983,"theta":-0.22806347305389224,"vega":0.005371257485029941,"rho":0.0009459928995765684,"breakevenPct":0.3579167213353567},{"delta":0.9,"premium":4.844226266341085,"strike":39.37148656942333,"iv":1.7794349420377036,"gamma":0.03371781614696734,"theta":-0.384316365191004,"vega":0.003989200741375851,"rho":0.000926699492045124,"breakevenPct":0.48957128875125405}],"put":[{"delta":0.1,"premium":0.06484401854586418,"strike":42.296880370917286,"iv":0.5983076631340527,"gamma":0.12949754306861744,"theta":-0.12011948957578089,"vega":0.003964685259863562,"rho":-0.00011993267269518196,"breakevenPct":4.018753616744849},{"delta":0.15,"premium":0.9655884229770765,"strike":35.01596464378429,"iv":4.903009984194325,"gamma":0.02537664746434469,"theta":-1.319889871845188,"vega":0.005297876225537433,"rho":-0.00020202375894118912,"breakevenPct":22.61330895287712},{"delta":0.2,"premium":0.12526080304880335,"strike":43.101043212195215,"iv":0.4753800390656993,"gamma":0.25301933003852967,"theta":-0.15042945944408376,"vega":0.006260546213209199,"rho":-0.00023923476209023693,"breakevenPct":2.3284331944409336},{"delta":0.25,"premium":0.16832608670648758,"strike":43.27330434682595,"iv":0.47396378731021604,"gamma":0.2850058023880419,"theta":-0.16829238714525657,"vega":0.007097961492479839,"rho":-0.00029838392394538525,"breakevenPct":2.0348082623994417},{"delta":0.3,"premium":0.21139137036417177,"strike":43.44556548145669,"iv":0.4725475355547327,"gamma":0.3169922747375541,"theta":-0.1861553148464294,"vega":0.007935376771750477,"rho":-0.00035753308580053356,"breakevenPct":1.7411833303579498},{"delta":0.35,"premium":0.2635352112676056,"strike":43.596338028169015,"iv":0.4707898028169014,"gamma":0.33578969014084503,"theta":-0.19557645070422536,"vega":0.008392676056338028,"rho":-0.00041795581127870466,"breakevenPct":1.5170287091192447},{"delta":0.4,"premium":0.3198732394366197,"strike":43.73718309859155,"iv":0.46887430985915496,"gamma":0.3484939154929577,"theta":-0.20109757746478873,"vega":0.008674366197183099,"rho":-0.00047896690825523133,"breakevenPct":1.3249685589531721},{"delta":0.45,"premium":0.3762112676056338,"strike":43.87802816901409,"iv":0.46695881690140845,"gamma":0.3611981408450704,"theta":-0.2066187042253521,"vega":0.008956056338028168,"rho":-0.0005399780052317579,"breakevenPct":1.1329084087870998},{"delta":0.5,"premium":0.43797675804529196,"strike":44.0199642431466,"iv":0.4666376042908224,"gamma":0.3700598331346841,"theta":-0.2112243146603099,"vega":0.009168057210965435,"rho":-0.0006011153350957995,"breakevenPct":0.9507037790621632},{"delta":0.55,"premium":0.5348182359952325,"strike":44.16895113230036,"iv":0.476619725864124,"gamma":0.35408843861740164,"theta":-0.20991323003575685,"vega":0.008929678188319428,"rho":-0.0006630684685463181,"breakevenPct":0.832192288904566},{"delta":0.6,"premium":0.6316597139451727,"strike":44.31793802145411,"iv":0.4866018474374255,"gamma":0.33811704410011917,"theta":-0.2086021454112038,"vega":0.00869129916567342,"rho":-0.0007250216019968367,"breakevenPct":0.7136807987469691},{"delta":0.65,"premium":0.7285011918951132,"strike":44.466924910607865,"iv":0.4965839690107271,"gamma":0.3221456495828367,"theta":-0.20729106078665077,"vega":0.008452920143027414,"rho":-0.0007869747354473553,"breakevenPct":0.5951693085893718},{"delta":0.7,"premium":0.9735632183908043,"strike":44.748403575989784,"iv":0.5463692848020434,"gamma":0.2807929757343551,"theta":-0.20682611749680715,"vega":0.0078286717752235,"rho":-0.0008525160974941695,"breakevenPct":0.5124047845151607},{"delta":0.75,"premium":1.260919540229885,"strike":45.0676883780332,"iv":0.6075123243933589,"gamma":0.2321978288633461,"theta":-0.20660261813537675,"vega":0.0070943167305236275,"rho":-0.0009190813499630633,"breakevenPct":0.439840551534152},{"delta":0.8,"premium":1.5482758620689658,"strike":45.38697318007663,"iv":0.6686553639846744,"gamma":0.1836026819923371,"theta":-0.20637911877394638,"vega":0.0063599616858237545,"rho":-0.000985646602431957,"breakevenPct":0.3672763185531433},{"delta":0.85,"premium":7.193908113248501,"strike":50.854911245751396,"iv":2.3233727891079137,"gamma":0.07952038122281786,"theta":-0.5855120681099,"vega":0.005304412976486134,"rho":-0.0011924803517706186,"breakevenPct":0.7711239866480731},{"delta":0.9,"premium":4.898783749615294,"strike":48.74878374961529,"iv":1.4989394874987756,"gamma":0.05158522621041925,"theta":-0.301013080499257,"vega":0.00399052313899593,"rho":-0.001188496807938905,"breakevenPct":0.34158858007786636}]}},"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"}}