{"symbol":"MKC","url":"https://intraalpha.com/companies/MKC","capturedAt":"2026-10-23T15:49:49.778Z","state":"ready","quote":{"symbol":"MKC","last_price":47.85,"prev_close":48.71,"regular_close":47.86,"change":-0.86,"change_pct":-1.7656,"regular_change":-0.85,"regular_change_pct":-1.745,"extended_change":-0.01,"extended_change_pct":-0.0209,"bid":47.83,"ask":47.87,"bid_size":100,"ask_size":200,"volume":667656,"vwap":48.320487,"open":48.66,"high":49.05,"low":47.86,"close":47.86,"trade_count":10821,"last_trade_at":"2026-10-23T15:49:20.065665771Z","last_quote_at":"2026-10-23T15:49:45.861418876Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:49:41.579045054-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MKC","fetched_at":"2026-10-23T15:49:46.398500+00:00","name":"McCormick & Company Incorporated","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"PACKAGED FOODS","country":"USA","description":"McCormick & Company is an American multinational food company that manufactures, markets, and distributes spices, seasoning mixes, condiments, and other flavoring products to retail outlets, food manufacturers, and foodservice businesses.","fiscal_year_end":"November","latest_quarter":"2026-08-31","market_cap":13106131000,"ebitda":1504100000,"pe_ratio":8.37,"peg_ratio":1.903,"book_value":26.03,"dividend_per_share":1.89,"dividend_yield":0.0408,"eps":5.82,"revenue_ttm":7685700000,"gross_profit_ttm":2990800000,"profit_margin":0.194,"operating_margin_ttm":0.178,"return_on_assets_ttm":0.0525,"return_on_equity_ttm":0.226,"quarterly_earnings_growth":-0.571,"quarterly_revenue_growth":0.174,"analyst_target_price":54.85,"analyst_number":3,"beta":0.641,"fifty_two_week_high":70.38,"fifty_two_week_low":42.79,"fifty_day_ma":50.01,"two_hundred_day_ma":53.95,"shares_outstanding":254542000,"forward_pe":14.27,"price_to_sales":1.705,"price_to_book":1.887,"ev_to_revenue":3.352,"ev_to_ebitda":17.07},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:49:46.398500+00:00"},"optionObservedAt":"2026-10-23T15:46:17.065Z","bars":[{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-16T12:10:00Z","v":100,"vw":46},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-16T12:30:00Z","v":168,"vw":46.5},{"c":45.8055,"h":46.41,"l":45.8055,"n":594,"o":46.29,"t":"2026-10-16T13:30:00Z","v":169209,"vw":46.265642},{"c":46.015,"h":46.1,"l":45.84,"n":422,"o":45.84,"t":"2026-10-16T13:35:00Z","v":21593,"vw":46.000539},{"c":46.15,"h":46.16,"l":46.015,"n":452,"o":46.015,"t":"2026-10-16T13:40:00Z","v":25667,"vw":46.110272},{"c":46.26,"h":46.3,"l":46.03,"n":377,"o":46.135,"t":"2026-10-16T13:45:00Z","v":22023,"vw":46.129548},{"c":46.19,"h":46.37,"l":46.14,"n":530,"o":46.31,"t":"2026-10-16T13:50:00Z","v":42099,"vw":46.252297},{"c":46.415,"h":46.415,"l":46.155,"n":488,"o":46.155,"t":"2026-10-16T13:55:00Z","v":78046,"vw":46.311871},{"c":46.23,"h":46.42,"l":46.19,"n":422,"o":46.38,"t":"2026-10-16T14:00:00Z","v":36631,"vw":46.346824},{"c":46.285,"h":46.34,"l":46.1771,"n":591,"o":46.23,"t":"2026-10-16T14:05:00Z","v":26074,"vw":46.255743},{"c":46.245,"h":46.385,"l":46.22,"n":531,"o":46.28,"t":"2026-10-16T14:10:00Z","v":34917,"vw":46.30859},{"c":46.125,"h":46.3,"l":46.07,"n":490,"o":46.26,"t":"2026-10-16T14:15:00Z","v":40578,"vw":46.156725},{"c":46.19,"h":46.2,"l":46.095,"n":451,"o":46.12,"t":"2026-10-16T14:20:00Z","v":28393,"vw":46.141063},{"c":46.56,"h":46.68,"l":46.2,"n":857,"o":46.2,"t":"2026-10-16T14:25:00Z","v":131532,"vw":46.379931},{"c":46.4,"h":46.585,"l":46.39,"n":465,"o":46.58,"t":"2026-10-16T14:30:00Z","v":26756,"vw":46.496308},{"c":46.32,"h":46.415,"l":46.28,"n":337,"o":46.4,"t":"2026-10-16T14:35:00Z","v":22954,"vw":46.329436},{"c":46.25,"h":46.32,"l":46.24,"n":341,"o":46.315,"t":"2026-10-16T14:40:00Z","v":28333,"vw":46.270328},{"c":46.17,"h":46.25,"l":46.135,"n":377,"o":46.23,"t":"2026-10-16T14:45:00Z","v":20280,"vw":46.193283},{"c":46.245,"h":46.25,"l":46.19,"n":331,"o":46.19,"t":"2026-10-16T14:50:00Z","v":18846,"vw":46.220038},{"c":46.27,"h":46.27,"l":46.22,"n":425,"o":46.245,"t":"2026-10-16T14:55:00Z","v":24401,"vw":46.23886},{"c":46.34,"h":46.358,"l":46.3,"n":448,"o":46.3,"t":"2026-10-16T15:00:00Z","v":26745,"vw":46.329741},{"c":46.475,"h":46.475,"l":46.34,"n":589,"o":46.34,"t":"2026-10-16T15:05:00Z","v":49710,"vw":46.392616},{"c":46.29,"h":46.49,"l":46.29,"n":743,"o":46.49,"t":"2026-10-16T15:10:00Z","v":45663,"vw":46.349061},{"c":46.28,"h":46.355,"l":46.242,"n":364,"o":46.305,"t":"2026-10-16T15:15:00Z","v":17617,"vw":46.30311},{"c":46.305,"h":46.43,"l":46.25,"n":412,"o":46.26,"t":"2026-10-16T15:20:00Z","v":25090,"vw":46.339335},{"c":46.26,"h":46.295,"l":46.185,"n":556,"o":46.285,"t":"2026-10-16T15:25:00Z","v":28609,"vw":46.242057},{"c":46.3,"h":46.32,"l":46.265,"n":376,"o":46.265,"t":"2026-10-16T15:30:00Z","v":16999,"vw":46.300204},{"c":46.17,"h":46.36,"l":45.8,"n":1331,"o":46.3,"t":"2026-10-16T15:35:00Z","v":1172902,"vw":45.82313},{"c":46.3,"h":46.42,"l":45.9,"n":941,"o":46.185,"t":"2026-10-16T15:40:00Z","v":569579,"vw":45.938114},{"c":46.235,"h":46.34,"l":46.23,"n":650,"o":46.28,"t":"2026-10-16T15:45:00Z","v":42135,"vw":46.292347},{"c":46.115,"h":46.26,"l":46.1,"n":893,"o":46.25,"t":"2026-10-16T15:50:00Z","v":52911,"vw":46.184833},{"c":46.045,"h":46.125,"l":46.04,"n":549,"o":46.115,"t":"2026-10-16T15:55:00Z","v":26772,"vw":46.090438},{"c":45.975,"h":46.08,"l":45.9,"n":899,"o":46.06,"t":"2026-10-16T16:00:00Z","v":66968,"vw":45.978626},{"c":45.98,"h":46.055,"l":45.92,"n":725,"o":45.975,"t":"2026-10-16T16:05:00Z","v":47959,"vw":45.989764},{"c":45.87,"h":45.99,"l":45.85,"n":577,"o":45.985,"t":"2026-10-16T16:10:00Z","v":35060,"vw":45.911079},{"c":45.795,"h":45.87,"l":45.795,"n":539,"o":45.87,"t":"2026-10-16T16:15:00Z","v":33160,"vw":45.82937},{"c":45.895,"h":45.935,"l":45.795,"n":470,"o":45.795,"t":"2026-10-16T16:20:00Z","v":22206,"vw":45.874885},{"c":45.96,"h":45.96,"l":45.865,"n":405,"o":45.89,"t":"2026-10-16T16:25:00Z","v":15220,"vw":45.898995},{"c":45.965,"h":46,"l":45.92,"n":505,"o":45.97,"t":"2026-10-16T16:30:00Z","v":24170,"vw":45.965889},{"c":46.01,"h":46.01,"l":45.945,"n":414,"o":45.965,"t":"2026-10-16T16:35:00Z","v":22582,"vw":45.976419},{"c":46.06,"h":46.07,"l":46.01,"n":586,"o":46.01,"t":"2026-10-16T16:40:00Z","v":32797,"vw":46.032747},{"c":46.085,"h":46.11,"l":46.01,"n":513,"o":46.05,"t":"2026-10-16T16:45:00Z","v":27171,"vw":46.066583},{"c":46.08,"h":46.08,"l":46.035,"n":436,"o":46.08,"t":"2026-10-16T16:50:00Z","v":23149,"vw":46.057494},{"c":46.18,"h":46.18,"l":46.0601,"n":426,"o":46.08,"t":"2026-10-16T16:55:00Z","v":23226,"vw":46.135959},{"c":46.17,"h":46.195,"l":46.13,"n":587,"o":46.17,"t":"2026-10-16T17:00:00Z","v":46983,"vw":46.163369},{"c":46.155,"h":46.21,"l":46.11,"n":451,"o":46.18,"t":"2026-10-16T17:05:00Z","v":28313,"vw":46.166217},{"c":46.14,"h":46.17,"l":46.07,"n":592,"o":46.155,"t":"2026-10-16T17:10:00Z","v":32780,"vw":46.142323},{"c":46.08,"h":46.17,"l":46.08,"n":544,"o":46.15,"t":"2026-10-16T17:15:00Z","v":29136,"vw":46.137568},{"c":46.155,"h":46.155,"l":46.08,"n":475,"o":46.08,"t":"2026-10-16T17:20:00Z","v":22054,"vw":46.112622},{"c":46.145,"h":46.195,"l":46.12,"n":506,"o":46.17,"t":"2026-10-16T17:25:00Z","v":32372,"vw":46.153579},{"c":46.09,"h":46.17,"l":46.06,"n":636,"o":46.16,"t":"2026-10-16T17:30:00Z","v":46394,"vw":46.118773},{"c":46.11,"h":46.17,"l":46.065,"n":482,"o":46.09,"t":"2026-10-16T17:35:00Z","v":43850,"vw":46.130202},{"c":46.18,"h":46.19,"l":46.11,"n":627,"o":46.115,"t":"2026-10-16T17:40:00Z","v":37452,"vw":46.157291},{"c":46.145,"h":46.18,"l":46.11,"n":404,"o":46.175,"t":"2026-10-16T17:45:00Z","v":21787,"vw":46.142877},{"c":46.06,"h":46.145,"l":46.03,"n":457,"o":46.145,"t":"2026-10-16T17:50:00Z","v":21552,"vw":46.079836},{"c":46.07,"h":46.07,"l":46.005,"n":407,"o":46.05,"t":"2026-10-16T17:55:00Z","v":23348,"vw":46.044634},{"c":45.875,"h":46.06,"l":45.875,"n":723,"o":46.05,"t":"2026-10-16T18:00:00Z","v":38646,"vw":45.978601},{"c":45.905,"h":45.905,"l":45.85,"n":540,"o":45.875,"t":"2026-10-16T18:05:00Z","v":42545,"vw":45.881893},{"c":45.89,"h":45.905,"l":45.86,"n":409,"o":45.905,"t":"2026-10-16T18:10:00Z","v":18509,"vw":45.878689},{"c":45.91,"h":45.9499,"l":45.88,"n":455,"o":45.88,"t":"2026-10-16T18:15:00Z","v":38225,"vw":45.90373},{"c":45.89,"h":45.9,"l":45.805,"n":582,"o":45.895,"t":"2026-10-16T18:20:00Z","v":54650,"vw":45.850883},{"c":45.935,"h":45.95,"l":45.88,"n":468,"o":45.895,"t":"2026-10-16T18:25:00Z","v":30142,"vw":45.919975},{"c":45.94,"h":45.99,"l":45.93,"n":436,"o":45.95,"t":"2026-10-16T18:30:00Z","v":24790,"vw":45.947267},{"c":46.085,"h":46.1,"l":45.915,"n":705,"o":45.94,"t":"2026-10-16T18:35:00Z","v":47949,"vw":46.012245},{"c":46.12,"h":46.13,"l":46.04,"n":533,"o":46.085,"t":"2026-10-16T18:40:00Z","v":30921,"vw":46.082747},{"c":46.095,"h":46.13,"l":46.09,"n":388,"o":46.12,"t":"2026-10-16T18:45:00Z","v":18944,"vw":46.105069},{"c":46.09,"h":46.11,"l":46.03,"n":631,"o":46.09,"t":"2026-10-16T18:50:00Z","v":37328,"vw":46.065845},{"c":46.09,"h":46.11,"l":46.045,"n":537,"o":46.09,"t":"2026-10-16T18:55:00Z","v":28602,"vw":46.073184},{"c":46.13,"h":46.14,"l":46.085,"n":513,"o":46.085,"t":"2026-10-16T19:00:00Z","v":29637,"vw":46.110593},{"c":46.175,"h":46.215,"l":46.11,"n":772,"o":46.12,"t":"2026-10-16T19:05:00Z","v":58339,"vw":46.160314},{"c":46.295,"h":46.295,"l":46.1701,"n":695,"o":46.185,"t":"2026-10-16T19:10:00Z","v":40756,"vw":46.220101},{"c":46.26,"h":46.35,"l":46.25,"n":840,"o":46.31,"t":"2026-10-16T19:15:00Z","v":59287,"vw":46.30306},{"c":46.23,"h":46.32,"l":46.22,"n":812,"o":46.24,"t":"2026-10-16T19:20:00Z","v":50621,"vw":46.268246},{"c":46.275,"h":46.285,"l":46.18,"n":1156,"o":46.225,"t":"2026-10-16T19:25:00Z","v":70572,"vw":46.220979},{"c":46.485,"h":46.55,"l":46.29,"n":1185,"o":46.29,"t":"2026-10-16T19:30:00Z","v":76847,"vw":46.443365},{"c":46.43,"h":46.52,"l":46.425,"n":1370,"o":46.49,"t":"2026-10-16T19:35:00Z","v":82915,"vw":46.465842},{"c":46.43,"h":46.48,"l":46.33,"n":1189,"o":46.425,"t":"2026-10-16T19:40:00Z","v":89397,"vw":46.410235},{"c":46.355,"h":46.46,"l":46.35,"n":1351,"o":46.445,"t":"2026-10-16T19:45:00Z","v":97136,"vw":46.411863},{"c":46.32,"h":46.42,"l":46.265,"n":1931,"o":46.35,"t":"2026-10-16T19:50:00Z","v":171159,"vw":46.349575},{"c":46.34,"h":46.46,"l":46.32,"n":5014,"o":46.32,"t":"2026-10-16T19:55:00Z","v":449876,"vw":46.399709},{"c":46.35,"h":46.35,"l":46.35,"n":67,"o":46.35,"t":"2026-10-16T20:00:00Z","v":891598,"vw":46.35},{"c":46.37,"h":46.37,"l":46.37,"n":1,"o":46.37,"t":"2026-10-16T20:10:00Z","v":100,"vw":46.37},{"c":45.5184,"h":45.901,"l":45.5184,"n":3,"o":45.901,"t":"2026-10-16T20:20:00Z","v":10692,"vw":45.893843},{"c":46.41,"h":46.41,"l":46.41,"n":1,"o":46.41,"t":"2026-10-16T20:25:00Z","v":100,"vw":46.41},{"c":46.35,"h":46.35,"l":46.35,"n":1,"o":46.35,"t":"2026-10-16T20:40:00Z","v":1633,"vw":46.35},{"c":46.32,"h":46.32,"l":46.22,"n":14,"o":46.22,"t":"2026-10-19T08:00:00Z","v":1322,"vw":46.276039},{"c":45.72,"h":45.72,"l":45.72,"n":1,"o":45.72,"t":"2026-10-19T10:35:00Z","v":261,"vw":45.72},{"c":46.26,"h":46.26,"l":46.26,"n":6,"o":46.26,"t":"2026-10-19T11:00:00Z","v":322,"vw":46.26},{"c":46.21,"h":46.21,"l":46.21,"n":1,"o":46.21,"t":"2026-10-19T11:50:00Z","v":100,"vw":46.21},{"c":46,"h":46,"l":45.96,"n":2,"o":45.96,"t":"2026-10-19T12:25:00Z","v":300,"vw":45.986667},{"c":45.98,"h":45.98,"l":45.98,"n":2,"o":45.98,"t":"2026-10-19T12:35:00Z","v":200,"vw":45.98},{"c":46.2,"h":46.2,"l":46.2,"n":3,"o":46.2,"t":"2026-10-19T13:05:00Z","v":750,"vw":46.2},{"c":45.96,"h":46.175,"l":45.75,"n":433,"o":45.99,"t":"2026-10-19T13:30:00Z","v":76869,"vw":45.983304},{"c":46.04,"h":46.185,"l":45.87,"n":162,"o":45.98,"t":"2026-10-19T13:35:00Z","v":9569,"vw":46.086952},{"c":45.9951,"h":46.21,"l":45.98,"n":203,"o":46.03,"t":"2026-10-19T13:40:00Z","v":13309,"vw":46.1149},{"c":45.96,"h":46.07,"l":45.9514,"n":228,"o":46,"t":"2026-10-19T13:45:00Z","v":11137,"vw":46.008654},{"c":45.9858,"h":46.01,"l":45.93,"n":388,"o":45.96,"t":"2026-10-19T13:50:00Z","v":19217,"vw":45.970644},{"c":45.92,"h":46.088,"l":45.83,"n":533,"o":46.01,"t":"2026-10-19T13:55:00Z","v":35195,"vw":45.993091},{"c":45.945,"h":45.995,"l":45.85,"n":321,"o":45.85,"t":"2026-10-19T14:00:00Z","v":18505,"vw":45.946412},{"c":45.925,"h":46,"l":45.89,"n":334,"o":45.945,"t":"2026-10-19T14:05:00Z","v":20050,"vw":45.942379},{"c":45.931,"h":46,"l":45.9,"n":409,"o":45.93,"t":"2026-10-19T14:10:00Z","v":25560,"vw":45.942004},{"c":45.95,"h":46.02,"l":45.95,"n":482,"o":45.96,"t":"2026-10-19T14:15:00Z","v":43400,"vw":45.989653},{"c":45.86,"h":45.945,"l":45.86,"n":436,"o":45.94,"t":"2026-10-19T14:20:00Z","v":27893,"vw":45.912067},{"c":45.885,"h":45.897,"l":45.82,"n":415,"o":45.86,"t":"2026-10-19T14:25:00Z","v":22780,"vw":45.865843},{"c":45.88,"h":45.96,"l":45.87,"n":343,"o":45.885,"t":"2026-10-19T14:30:00Z","v":29760,"vw":45.92386},{"c":45.85,"h":45.93,"l":45.85,"n":316,"o":45.86,"t":"2026-10-19T14:35:00Z","v":27674,"vw":45.902131},{"c":45.81,"h":45.8761,"l":45.8,"n":266,"o":45.8761,"t":"2026-10-19T14:40:00Z","v":18252,"vw":45.835395},{"c":45.895,"h":45.9,"l":45.77,"n":384,"o":45.8,"t":"2026-10-19T14:45:00Z","v":23898,"vw":45.821818},{"c":45.85,"h":45.88,"l":45.8301,"n":399,"o":45.87,"t":"2026-10-19T14:50:00Z","v":20261,"vw":45.848931},{"c":45.93,"h":45.96,"l":45.81,"n":594,"o":45.845,"t":"2026-10-19T14:55:00Z","v":27283,"vw":45.884895},{"c":45.985,"h":46.035,"l":45.95,"n":688,"o":45.96,"t":"2026-10-19T15:00:00Z","v":68947,"vw":45.991898},{"c":45.95,"h":45.99,"l":45.91,"n":420,"o":45.9702,"t":"2026-10-19T15:05:00Z","v":27629,"vw":45.935847},{"c":45.965,"h":46.02,"l":45.91,"n":702,"o":45.95,"t":"2026-10-19T15:10:00Z","v":70069,"vw":45.973233},{"c":45.945,"h":45.99,"l":45.93,"n":413,"o":45.96,"t":"2026-10-19T15:15:00Z","v":28503,"vw":45.963339},{"c":45.955,"h":45.96,"l":45.895,"n":585,"o":45.95,"t":"2026-10-19T15:20:00Z","v":37235,"vw":45.929951},{"c":45.95,"h":45.955,"l":45.92,"n":337,"o":45.955,"t":"2026-10-19T15:25:00Z","v":19964,"vw":45.936076},{"c":45.89,"h":45.97,"l":45.885,"n":417,"o":45.96,"t":"2026-10-19T15:30:00Z","v":27208,"vw":45.934464},{"c":45.86,"h":45.925,"l":45.86,"n":377,"o":45.89,"t":"2026-10-19T15:35:00Z","v":23195,"vw":45.892182},{"c":45.785,"h":45.91,"l":45.77,"n":449,"o":45.86,"t":"2026-10-19T15:40:00Z","v":27547,"vw":45.819363},{"c":45.84,"h":45.86,"l":45.8,"n":294,"o":45.8,"t":"2026-10-19T15:45:00Z","v":12608,"vw":45.826517},{"c":45.88,"h":45.89,"l":45.825,"n":334,"o":45.84,"t":"2026-10-19T15:50:00Z","v":16155,"vw":45.857915},{"c":45.91,"h":45.91,"l":45.85,"n":370,"o":45.88,"t":"2026-10-19T15:55:00Z","v":13399,"vw":45.878689},{"c":45.8749,"h":45.92,"l":45.85,"n":381,"o":45.91,"t":"2026-10-19T16:00:00Z","v":16519,"vw":45.888385},{"c":45.855,"h":45.8845,"l":45.82,"n":290,"o":45.87,"t":"2026-10-19T16:05:00Z","v":14416,"vw":45.852025},{"c":45.92,"h":45.9251,"l":45.84,"n":372,"o":45.855,"t":"2026-10-19T16:10:00Z","v":15216,"vw":45.892618},{"c":45.95,"h":45.96,"l":45.9,"n":348,"o":45.91,"t":"2026-10-19T16:15:00Z","v":13887,"vw":45.923985},{"c":45.99,"h":46.04,"l":45.945,"n":427,"o":45.95,"t":"2026-10-19T16:20:00Z","v":20501,"vw":45.991242},{"c":45.96,"h":45.995,"l":45.95,"n":362,"o":45.99,"t":"2026-10-19T16:25:00Z","v":20572,"vw":45.975584},{"c":45.99,"h":45.9999,"l":45.95,"n":262,"o":45.96,"t":"2026-10-19T16:30:00Z","v":11532,"vw":45.979925},{"c":45.875,"h":45.99,"l":45.87,"n":422,"o":45.99,"t":"2026-10-19T16:35:00Z","v":21582,"vw":45.933357},{"c":45.8509,"h":45.88,"l":45.845,"n":224,"o":45.87,"t":"2026-10-19T16:40:00Z","v":11904,"vw":45.861978},{"c":45.87,"h":45.8899,"l":45.84,"n":299,"o":45.85,"t":"2026-10-19T16:45:00Z","v":17598,"vw":45.863146},{"c":45.8999,"h":45.9,"l":45.855,"n":335,"o":45.8737,"t":"2026-10-19T16:50:00Z","v":15793,"vw":45.878584},{"c":45.88,"h":45.91,"l":45.88,"n":521,"o":45.89,"t":"2026-10-19T16:55:00Z","v":11765,"vw":45.895712},{"c":45.88,"h":45.895,"l":45.86,"n":801,"o":45.88,"t":"2026-10-19T17:00:00Z","v":22235,"vw":45.874786},{"c":45.877,"h":45.89,"l":45.85,"n":382,"o":45.87,"t":"2026-10-19T17:05:00Z","v":19805,"vw":45.869742},{"c":45.84,"h":45.89,"l":45.825,"n":363,"o":45.89,"t":"2026-10-19T17:10:00Z","v":16556,"vw":45.854096},{"c":45.88,"h":45.9,"l":45.84,"n":300,"o":45.84,"t":"2026-10-19T17:15:00Z","v":13659,"vw":45.868946},{"c":45.95,"h":45.95,"l":45.87,"n":493,"o":45.89,"t":"2026-10-19T17:20:00Z","v":29667,"vw":45.902956},{"c":45.92,"h":45.96,"l":45.91,"n":316,"o":45.96,"t":"2026-10-19T17:25:00Z","v":16106,"vw":45.931459},{"c":45.856,"h":45.91,"l":45.84,"n":544,"o":45.91,"t":"2026-10-19T17:30:00Z","v":29956,"vw":45.873847},{"c":45.75,"h":45.86,"l":45.75,"n":604,"o":45.85,"t":"2026-10-19T17:35:00Z","v":36267,"vw":45.788311},{"c":45.8,"h":45.82,"l":45.73,"n":435,"o":45.76,"t":"2026-10-19T17:40:00Z","v":21160,"vw":45.767054},{"c":45.8,"h":45.835,"l":45.8,"n":308,"o":45.8,"t":"2026-10-19T17:45:00Z","v":21382,"vw":45.812296},{"c":45.88,"h":45.88,"l":45.81,"n":299,"o":45.82,"t":"2026-10-19T17:50:00Z","v":11342,"vw":45.843381},{"c":45.9,"h":45.91,"l":45.87,"n":539,"o":45.89,"t":"2026-10-19T17:55:00Z","v":24556,"vw":45.885989},{"c":45.94,"h":45.95,"l":45.85,"n":446,"o":45.8901,"t":"2026-10-19T18:00:00Z","v":21598,"vw":45.889644},{"c":45.9421,"h":45.945,"l":45.92,"n":307,"o":45.94,"t":"2026-10-19T18:05:00Z","v":12868,"vw":45.930571},{"c":45.91,"h":45.95,"l":45.89,"n":381,"o":45.95,"t":"2026-10-19T18:10:00Z","v":19366,"vw":45.913901},{"c":45.875,"h":45.935,"l":45.87,"n":611,"o":45.91,"t":"2026-10-19T18:15:00Z","v":40665,"vw":45.898108},{"c":45.92,"h":45.93,"l":45.875,"n":361,"o":45.875,"t":"2026-10-19T18:20:00Z","v":20847,"vw":45.908455},{"c":45.955,"h":45.965,"l":45.92,"n":399,"o":45.92,"t":"2026-10-19T18:25:00Z","v":18081,"vw":45.937841},{"c":45.955,"h":45.96,"l":45.9201,"n":496,"o":45.955,"t":"2026-10-19T18:30:00Z","v":24524,"vw":45.940882},{"c":45.93,"h":45.95,"l":45.92,"n":355,"o":45.95,"t":"2026-10-19T18:35:00Z","v":14550,"vw":45.935151},{"c":45.875,"h":45.93,"l":45.851,"n":606,"o":45.93,"t":"2026-10-19T18:40:00Z","v":39381,"vw":45.88984},{"c":45.925,"h":45.94,"l":45.875,"n":409,"o":45.875,"t":"2026-10-19T18:45:00Z","v":16654,"vw":45.916813},{"c":45.895,"h":45.945,"l":45.895,"n":433,"o":45.92,"t":"2026-10-19T18:50:00Z","v":20683,"vw":45.921936},{"c":45.78,"h":45.9,"l":45.76,"n":607,"o":45.9,"t":"2026-10-19T18:55:00Z","v":32117,"vw":45.833035},{"c":45.7301,"h":45.79,"l":45.73,"n":615,"o":45.78,"t":"2026-10-19T19:00:00Z","v":39317,"vw":45.762623},{"c":45.76,"h":45.76,"l":45.705,"n":583,"o":45.7301,"t":"2026-10-19T19:05:00Z","v":28170,"vw":45.734711},{"c":45.74,"h":45.76,"l":45.695,"n":546,"o":45.76,"t":"2026-10-19T19:10:00Z","v":24515,"vw":45.72536},{"c":45.77,"h":45.77,"l":45.71,"n":625,"o":45.74,"t":"2026-10-19T19:15:00Z","v":34720,"vw":45.735937},{"c":45.74,"h":45.795,"l":45.725,"n":670,"o":45.78,"t":"2026-10-19T19:20:00Z","v":29990,"vw":45.761528},{"c":45.765,"h":45.785,"l":45.74,"n":649,"o":45.74,"t":"2026-10-19T19:25:00Z","v":30559,"vw":45.765501},{"c":45.74,"h":45.765,"l":45.695,"n":772,"o":45.765,"t":"2026-10-19T19:30:00Z","v":39264,"vw":45.72175},{"c":45.78,"h":45.81,"l":45.68,"n":978,"o":45.74,"t":"2026-10-19T19:35:00Z","v":65270,"vw":45.737166},{"c":45.84,"h":45.87,"l":45.77,"n":1127,"o":45.78,"t":"2026-10-19T19:40:00Z","v":81655,"vw":45.823143},{"c":45.85,"h":45.87,"l":45.83,"n":1038,"o":45.84,"t":"2026-10-19T19:45:00Z","v":67923,"vw":45.849506},{"c":45.91,"h":45.93,"l":45.815,"n":1798,"o":45.85,"t":"2026-10-19T19:50:00Z","v":135430,"vw":45.870121},{"c":45.87,"h":46.02,"l":45.85,"n":4687,"o":45.91,"t":"2026-10-19T19:55:00Z","v":389961,"vw":45.894433},{"c":45.86,"h":45.87,"l":45.86,"n":94,"o":45.87,"t":"2026-10-19T20:00:00Z","v":731255,"vw":45.860081},{"c":45.86,"h":45.86,"l":45.86,"n":1,"o":45.86,"t":"2026-10-19T20:35:00Z","v":198,"vw":45.86},{"c":45.99,"h":45.99,"l":45.99,"n":1,"o":45.99,"t":"2026-10-19T22:05:00Z","v":100,"vw":45.99},{"c":45.9094,"h":45.9094,"l":45.9094,"n":1,"o":45.9094,"t":"2026-10-19T23:25:00Z","v":400,"vw":45.9094},{"c":46.3,"h":46.3,"l":46.29,"n":3,"o":46.29,"t":"2026-10-20T11:05:00Z","v":212,"vw":46.295},{"c":46.31,"h":46.51,"l":46.16,"n":379,"o":46.4,"t":"2026-10-20T13:30:00Z","v":54011,"vw":46.39776},{"c":46.35,"h":46.49,"l":46.25,"n":243,"o":46.365,"t":"2026-10-20T13:35:00Z","v":13523,"vw":46.34444},{"c":46.675,"h":46.675,"l":46.39,"n":324,"o":46.4,"t":"2026-10-20T13:40:00Z","v":23933,"vw":46.560702},{"c":46.98,"h":47.035,"l":46.68,"n":574,"o":46.68,"t":"2026-10-20T13:45:00Z","v":43015,"vw":46.884896},{"c":46.935,"h":47.09,"l":46.93,"n":591,"o":47,"t":"2026-10-20T13:50:00Z","v":40402,"vw":47.017611},{"c":46.92,"h":46.975,"l":46.83,"n":382,"o":46.96,"t":"2026-10-20T13:55:00Z","v":17665,"vw":46.894405},{"c":46.85,"h":46.95,"l":46.81,"n":476,"o":46.94,"t":"2026-10-20T14:00:00Z","v":21978,"vw":46.897282},{"c":46.9799,"h":47,"l":46.77,"n":575,"o":46.88,"t":"2026-10-20T14:05:00Z","v":26649,"vw":46.916437},{"c":46.785,"h":46.98,"l":46.725,"n":626,"o":46.96,"t":"2026-10-20T14:10:00Z","v":32688,"vw":46.858461},{"c":47.06,"h":47.06,"l":46.785,"n":400,"o":46.785,"t":"2026-10-20T14:15:00Z","v":17872,"vw":46.925246},{"c":47.06,"h":47.125,"l":46.98,"n":507,"o":47.045,"t":"2026-10-20T14:20:00Z","v":23414,"vw":47.052635},{"c":46.97,"h":47.07,"l":46.96,"n":557,"o":47.06,"t":"2026-10-20T14:25:00Z","v":21928,"vw":46.998794},{"c":47.08,"h":47.13,"l":46.98,"n":554,"o":46.98,"t":"2026-10-20T14:30:00Z","v":23864,"vw":47.056318},{"c":46.98,"h":47.14,"l":46.965,"n":481,"o":47.055,"t":"2026-10-20T14:35:00Z","v":25251,"vw":47.035744},{"c":47.025,"h":47.04,"l":46.9701,"n":382,"o":46.985,"t":"2026-10-20T14:40:00Z","v":15810,"vw":47.000652},{"c":47.01,"h":47.08,"l":46.99,"n":410,"o":47.025,"t":"2026-10-20T14:45:00Z","v":18997,"vw":47.032075},{"c":47.09,"h":47.09,"l":46.99,"n":568,"o":47.0303,"t":"2026-10-20T14:50:00Z","v":28312,"vw":47.0501},{"c":47.05,"h":47.12,"l":47.04,"n":450,"o":47.07,"t":"2026-10-20T14:55:00Z","v":20925,"vw":47.082693},{"c":47.12,"h":47.17,"l":47,"n":559,"o":47.05,"t":"2026-10-20T15:00:00Z","v":28749,"vw":47.084673},{"c":47.215,"h":47.23,"l":47.075,"n":590,"o":47.13,"t":"2026-10-20T15:05:00Z","v":31015,"vw":47.146607},{"c":47.2599,"h":47.3,"l":47.19,"n":688,"o":47.215,"t":"2026-10-20T15:10:00Z","v":44211,"vw":47.230305},{"c":47.29,"h":47.32,"l":47.2201,"n":558,"o":47.28,"t":"2026-10-20T15:15:00Z","v":27682,"vw":47.278299},{"c":47.245,"h":47.35,"l":47.24,"n":607,"o":47.31,"t":"2026-10-20T15:20:00Z","v":40772,"vw":47.302127},{"c":47.13,"h":47.2612,"l":47.09,"n":534,"o":47.245,"t":"2026-10-20T15:25:00Z","v":25244,"vw":47.170666},{"c":47.2,"h":47.2,"l":47.11,"n":438,"o":47.125,"t":"2026-10-20T15:30:00Z","v":27862,"vw":47.132437},{"c":47.295,"h":47.32,"l":47.195,"n":472,"o":47.2,"t":"2026-10-20T15:35:00Z","v":31342,"vw":47.2441},{"c":47.285,"h":47.4,"l":47.27,"n":633,"o":47.295,"t":"2026-10-20T15:40:00Z","v":59960,"vw":47.32418},{"c":47.2399,"h":47.29,"l":47.215,"n":440,"o":47.285,"t":"2026-10-20T15:45:00Z","v":21413,"vw":47.241743},{"c":47.34,"h":47.34,"l":47.24,"n":569,"o":47.24,"t":"2026-10-20T15:50:00Z","v":35832,"vw":47.293183},{"c":47.255,"h":47.325,"l":47.2381,"n":490,"o":47.325,"t":"2026-10-20T15:55:00Z","v":26683,"vw":47.267579},{"c":47.25,"h":47.26,"l":47.21,"n":398,"o":47.26,"t":"2026-10-20T16:00:00Z","v":18549,"vw":47.235742},{"c":47.27,"h":47.28,"l":47.23,"n":502,"o":47.25,"t":"2026-10-20T16:05:00Z","v":27371,"vw":47.252551},{"c":47.3,"h":47.3,"l":47.22,"n":518,"o":47.28,"t":"2026-10-20T16:10:00Z","v":28607,"vw":47.259968},{"c":47.4,"h":47.43,"l":47.305,"n":537,"o":47.305,"t":"2026-10-20T16:15:00Z","v":31190,"vw":47.366452},{"c":47.35,"h":47.41,"l":47.34,"n":446,"o":47.395,"t":"2026-10-20T16:20:00Z","v":25595,"vw":47.378727},{"c":47.31,"h":47.35,"l":47.27,"n":468,"o":47.35,"t":"2026-10-20T16:25:00Z","v":27383,"vw":47.308974},{"c":47.32,"h":47.355,"l":47.3119,"n":319,"o":47.32,"t":"2026-10-20T16:30:00Z","v":16589,"vw":47.334406},{"c":47.36,"h":47.365,"l":47.31,"n":294,"o":47.31,"t":"2026-10-20T16:35:00Z","v":12421,"vw":47.338231},{"c":47.37,"h":47.39,"l":47.36,"n":297,"o":47.37,"t":"2026-10-20T16:40:00Z","v":12458,"vw":47.37607},{"c":47.425,"h":47.44,"l":47.37,"n":470,"o":47.37,"t":"2026-10-20T16:45:00Z","v":30140,"vw":47.395615},{"c":47.375,"h":47.425,"l":47.37,"n":325,"o":47.42,"t":"2026-10-20T16:50:00Z","v":15153,"vw":47.398048},{"c":47.37,"h":47.4,"l":47.365,"n":297,"o":47.375,"t":"2026-10-20T16:55:00Z","v":17841,"vw":47.381663},{"c":47.42,"h":47.46,"l":47.355,"n":528,"o":47.37,"t":"2026-10-20T17:00:00Z","v":27226,"vw":47.390213},{"c":47.45,"h":47.46,"l":47.42,"n":262,"o":47.42,"t":"2026-10-20T17:05:00Z","v":11296,"vw":47.438928},{"c":47.565,"h":47.565,"l":47.44,"n":583,"o":47.44,"t":"2026-10-20T17:10:00Z","v":33525,"vw":47.496485},{"c":47.5651,"h":47.57,"l":47.54,"n":294,"o":47.555,"t":"2026-10-20T17:15:00Z","v":12993,"vw":47.555169},{"c":47.59,"h":47.6,"l":47.54,"n":391,"o":47.565,"t":"2026-10-20T17:20:00Z","v":18193,"vw":47.55949},{"c":47.505,"h":47.675,"l":47.505,"n":557,"o":47.5801,"t":"2026-10-20T17:25:00Z","v":37846,"vw":47.592937},{"c":47.54,"h":47.54,"l":47.41,"n":619,"o":47.51,"t":"2026-10-20T17:30:00Z","v":71248,"vw":47.502511},{"c":47.39,"h":47.54,"l":47.35,"n":746,"o":47.54,"t":"2026-10-20T17:35:00Z","v":88046,"vw":47.501033},{"c":47.39,"h":47.42,"l":47.38,"n":290,"o":47.405,"t":"2026-10-20T17:40:00Z","v":12580,"vw":47.395765},{"c":47.46,"h":47.49,"l":47.38,"n":614,"o":47.38,"t":"2026-10-20T17:45:00Z","v":54083,"vw":47.463563},{"c":47.5,"h":47.5,"l":47.45,"n":509,"o":47.46,"t":"2026-10-20T17:50:00Z","v":51518,"vw":47.479237},{"c":47.465,"h":47.499,"l":47.45,"n":423,"o":47.495,"t":"2026-10-20T17:55:00Z","v":30769,"vw":47.48226},{"c":47.49,"h":47.515,"l":47.45,"n":477,"o":47.46,"t":"2026-10-20T18:00:00Z","v":26432,"vw":47.479187},{"c":47.345,"h":47.4952,"l":47.345,"n":595,"o":47.49,"t":"2026-10-20T18:05:00Z","v":28612,"vw":47.427008},{"c":47.35,"h":47.35,"l":47.3101,"n":471,"o":47.345,"t":"2026-10-20T18:10:00Z","v":32497,"vw":47.329162},{"c":47.291,"h":47.34,"l":47.255,"n":444,"o":47.34,"t":"2026-10-20T18:15:00Z","v":22648,"vw":47.303167},{"c":47.36,"h":47.4,"l":47.285,"n":644,"o":47.29,"t":"2026-10-20T18:20:00Z","v":40408,"vw":47.349471},{"c":47.35,"h":47.3627,"l":47.33,"n":403,"o":47.3627,"t":"2026-10-20T18:25:00Z","v":21254,"vw":47.346381},{"c":47.4,"h":47.4,"l":47.33,"n":410,"o":47.35,"t":"2026-10-20T18:30:00Z","v":21506,"vw":47.369868},{"c":47.46,"h":47.47,"l":47.4,"n":403,"o":47.4,"t":"2026-10-20T18:35:00Z","v":26777,"vw":47.432116},{"c":47.46,"h":47.47,"l":47.44,"n":395,"o":47.45,"t":"2026-10-20T18:40:00Z","v":17743,"vw":47.454656},{"c":47.455,"h":47.46,"l":47.435,"n":386,"o":47.46,"t":"2026-10-20T18:45:00Z","v":16362,"vw":47.446601},{"c":47.46,"h":47.48,"l":47.4107,"n":545,"o":47.455,"t":"2026-10-20T18:50:00Z","v":30444,"vw":47.447207},{"c":47.45,"h":47.475,"l":47.415,"n":391,"o":47.46,"t":"2026-10-20T18:55:00Z","v":16793,"vw":47.453352},{"c":47.47,"h":47.47,"l":47.44,"n":351,"o":47.46,"t":"2026-10-20T19:00:00Z","v":17191,"vw":47.457176},{"c":47.425,"h":47.49,"l":47.425,"n":356,"o":47.475,"t":"2026-10-20T19:05:00Z","v":12396,"vw":47.462479},{"c":47.445,"h":47.45,"l":47.4006,"n":565,"o":47.4316,"t":"2026-10-20T19:10:00Z","v":24621,"vw":47.428542},{"c":47.47,"h":47.48,"l":47.4,"n":580,"o":47.4302,"t":"2026-10-20T19:15:00Z","v":30363,"vw":47.430028},{"c":47.47,"h":47.52,"l":47.43,"n":626,"o":47.48,"t":"2026-10-20T19:20:00Z","v":32589,"vw":47.469566},{"c":47.4624,"h":47.545,"l":47.44,"n":642,"o":47.48,"t":"2026-10-20T19:25:00Z","v":35291,"vw":47.494992},{"c":47.55,"h":47.57,"l":47.48,"n":661,"o":47.48,"t":"2026-10-20T19:30:00Z","v":41452,"vw":47.525739},{"c":47.51,"h":47.5501,"l":47.4706,"n":897,"o":47.5501,"t":"2026-10-20T19:35:00Z","v":67466,"vw":47.505147},{"c":47.465,"h":47.519,"l":47.44,"n":800,"o":47.51,"t":"2026-10-20T19:40:00Z","v":60409,"vw":47.465976},{"c":47.43,"h":47.47,"l":47.4,"n":922,"o":47.46,"t":"2026-10-20T19:45:00Z","v":60507,"vw":47.438596},{"c":47.47,"h":47.47,"l":47.405,"n":1101,"o":47.43,"t":"2026-10-20T19:50:00Z","v":75113,"vw":47.436082},{"c":47.555,"h":47.58,"l":47.435,"n":3710,"o":47.47,"t":"2026-10-20T19:55:00Z","v":299583,"vw":47.527419},{"c":47.55,"h":47.55,"l":47.55,"n":68,"o":47.55,"t":"2026-10-20T20:00:00Z","v":829416,"vw":47.55},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-10-20T20:05:00Z","v":100,"vw":47.55},{"c":47.55,"h":47.55,"l":47.55,"n":2,"o":47.55,"t":"2026-10-20T20:30:00Z","v":160,"vw":47.55},{"c":47.6,"h":47.6,"l":47.6,"n":6,"o":47.6,"t":"2026-10-20T23:55:00Z","v":241,"vw":47.6},{"c":47.36,"h":47.36,"l":47.35,"n":4,"o":47.35,"t":"2026-10-21T08:05:00Z","v":2222,"vw":47.359091},{"c":47.41,"h":47.41,"l":47.41,"n":6,"o":47.41,"t":"2026-10-21T11:45:00Z","v":1142,"vw":47.41},{"c":47.41,"h":47.41,"l":47.41,"n":2,"o":47.41,"t":"2026-10-21T11:50:00Z","v":177,"vw":47.41},{"c":47.4,"h":47.4,"l":47.4,"n":1,"o":47.4,"t":"2026-10-21T13:25:00Z","v":200,"vw":47.4},{"c":47.505,"h":47.56,"l":47.43,"n":234,"o":47.55,"t":"2026-10-21T13:30:00Z","v":55679,"vw":47.505416},{"c":47.33,"h":47.5,"l":47.33,"n":314,"o":47.475,"t":"2026-10-21T13:35:00Z","v":17191,"vw":47.405448},{"c":47.24,"h":47.38,"l":47.23,"n":374,"o":47.3,"t":"2026-10-21T13:40:00Z","v":18428,"vw":47.285264},{"c":47.19,"h":47.2467,"l":47.125,"n":257,"o":47.21,"t":"2026-10-21T13:45:00Z","v":11540,"vw":47.177858},{"c":47.26,"h":47.26,"l":47.14,"n":227,"o":47.17,"t":"2026-10-21T13:50:00Z","v":10601,"vw":47.209759},{"c":47.21,"h":47.275,"l":47.12,"n":252,"o":47.26,"t":"2026-10-21T13:55:00Z","v":13373,"vw":47.204369},{"c":47.105,"h":47.205,"l":47.09,"n":268,"o":47.19,"t":"2026-10-21T14:00:00Z","v":14544,"vw":47.140289},{"c":47.02,"h":47.13,"l":47.02,"n":318,"o":47.105,"t":"2026-10-21T14:05:00Z","v":13853,"vw":47.081918},{"c":46.94,"h":47.03,"l":46.935,"n":378,"o":47,"t":"2026-10-21T14:10:00Z","v":16780,"vw":46.979964},{"c":46.73,"h":46.98,"l":46.7,"n":393,"o":46.94,"t":"2026-10-21T14:15:00Z","v":17348,"vw":46.777188},{"c":46.73,"h":46.765,"l":46.7,"n":356,"o":46.73,"t":"2026-10-21T14:20:00Z","v":14605,"vw":46.730468},{"c":46.68,"h":46.755,"l":46.645,"n":367,"o":46.74,"t":"2026-10-21T14:25:00Z","v":13130,"vw":46.703263},{"c":46.66,"h":46.73,"l":46.645,"n":385,"o":46.66,"t":"2026-10-21T14:30:00Z","v":15491,"vw":46.679616},{"c":46.57,"h":46.68,"l":46.495,"n":592,"o":46.68,"t":"2026-10-21T14:35:00Z","v":31724,"vw":46.555012},{"c":46.61,"h":46.7,"l":46.56,"n":507,"o":46.57,"t":"2026-10-21T14:40:00Z","v":46817,"vw":46.621886},{"c":46.57,"h":46.615,"l":46.52,"n":439,"o":46.615,"t":"2026-10-21T14:45:00Z","v":30116,"vw":46.543969},{"c":46.48,"h":46.5702,"l":46.47,"n":294,"o":46.565,"t":"2026-10-21T14:50:00Z","v":16215,"vw":46.501953},{"c":46.375,"h":46.48,"l":46.365,"n":363,"o":46.475,"t":"2026-10-21T14:55:00Z","v":19729,"vw":46.419594},{"c":46.34,"h":46.38,"l":46.3245,"n":269,"o":46.37,"t":"2026-10-21T15:00:00Z","v":13712,"vw":46.35283},{"c":46.295,"h":46.32,"l":46.295,"n":208,"o":46.3,"t":"2026-10-21T15:05:00Z","v":9031,"vw":46.306525},{"c":46.28,"h":46.31,"l":46.24,"n":386,"o":46.29,"t":"2026-10-21T15:10:00Z","v":24785,"vw":46.280481},{"c":46.395,"h":46.395,"l":46.27,"n":273,"o":46.27,"t":"2026-10-21T15:15:00Z","v":16053,"vw":46.342086},{"c":46.4,"h":46.4279,"l":46.37,"n":298,"o":46.395,"t":"2026-10-21T15:20:00Z","v":17978,"vw":46.403818},{"c":46.545,"h":46.56,"l":46.419,"n":374,"o":46.419,"t":"2026-10-21T15:25:00Z","v":12201,"vw":46.479117},{"c":46.465,"h":46.515,"l":46.46,"n":376,"o":46.515,"t":"2026-10-21T15:30:00Z","v":17663,"vw":46.479348},{"c":46.165,"h":46.45,"l":46.12,"n":751,"o":46.45,"t":"2026-10-21T15:35:00Z","v":69362,"vw":46.218987},{"c":46.125,"h":46.2,"l":46.11,"n":494,"o":46.15,"t":"2026-10-21T15:40:00Z","v":61848,"vw":46.150652},{"c":46.0393,"h":46.16,"l":46.015,"n":751,"o":46.125,"t":"2026-10-21T15:45:00Z","v":81935,"vw":46.08634},{"c":46.255,"h":46.255,"l":46.03,"n":881,"o":46.045,"t":"2026-10-21T15:50:00Z","v":116282,"vw":46.161798},{"c":46.315,"h":46.38,"l":46.2228,"n":626,"o":46.255,"t":"2026-10-21T15:55:00Z","v":58405,"vw":46.298415},{"c":46.42,"h":46.42,"l":46.3,"n":377,"o":46.315,"t":"2026-10-21T16:00:00Z","v":24388,"vw":46.373022},{"c":46.495,"h":46.5,"l":46.42,"n":442,"o":46.425,"t":"2026-10-21T16:05:00Z","v":44433,"vw":46.466691},{"c":46.49,"h":46.5,"l":46.33,"n":656,"o":46.5,"t":"2026-10-21T16:10:00Z","v":54234,"vw":46.415505},{"c":46.48,"h":46.5,"l":46.44,"n":395,"o":46.475,"t":"2026-10-21T16:15:00Z","v":24532,"vw":46.465249},{"c":46.485,"h":46.49,"l":46.41,"n":393,"o":46.485,"t":"2026-10-21T16:20:00Z","v":26433,"vw":46.441208},{"c":46.315,"h":46.48,"l":46.255,"n":605,"o":46.48,"t":"2026-10-21T16:25:00Z","v":41909,"vw":46.347346},{"c":46.36,"h":46.4,"l":46.33,"n":291,"o":46.33,"t":"2026-10-21T16:30:00Z","v":20316,"vw":46.352267},{"c":46.49,"h":46.51,"l":46.335,"n":624,"o":46.35,"t":"2026-10-21T16:35:00Z","v":46050,"vw":46.38135},{"c":46.405,"h":46.48,"l":46.405,"n":357,"o":46.48,"t":"2026-10-21T16:40:00Z","v":19668,"vw":46.44053},{"c":46.42,"h":46.4375,"l":46.3625,"n":419,"o":46.38,"t":"2026-10-21T16:45:00Z","v":27067,"vw":46.407222},{"c":46.33,"h":46.4,"l":46.33,"n":329,"o":46.4,"t":"2026-10-21T16:50:00Z","v":16185,"vw":46.355856},{"c":46.3161,"h":46.39,"l":46.3,"n":516,"o":46.3,"t":"2026-10-21T16:55:00Z","v":34186,"vw":46.32207},{"c":46.33,"h":46.3662,"l":46.23,"n":665,"o":46.32,"t":"2026-10-21T17:00:00Z","v":40442,"vw":46.287487},{"c":46.39,"h":46.4099,"l":46.33,"n":351,"o":46.33,"t":"2026-10-21T17:05:00Z","v":24233,"vw":46.378207},{"c":46.325,"h":46.385,"l":46.32,"n":354,"o":46.385,"t":"2026-10-21T17:10:00Z","v":25964,"vw":46.341743},{"c":46.33,"h":46.36,"l":46.3201,"n":300,"o":46.33,"t":"2026-10-21T17:15:00Z","v":15612,"vw":46.342301},{"c":46.4,"h":46.41,"l":46.3225,"n":388,"o":46.3225,"t":"2026-10-21T17:20:00Z","v":21457,"vw":46.364144},{"c":46.33,"h":46.4,"l":46.32,"n":499,"o":46.4,"t":"2026-10-21T17:25:00Z","v":34213,"vw":46.356953},{"c":46.25,"h":46.32,"l":46.24,"n":438,"o":46.32,"t":"2026-10-21T17:30:00Z","v":22325,"vw":46.285286},{"c":46.21,"h":46.25,"l":46.19,"n":460,"o":46.24,"t":"2026-10-21T17:35:00Z","v":21581,"vw":46.221726},{"c":46.3,"h":46.33,"l":46.215,"n":340,"o":46.215,"t":"2026-10-21T17:40:00Z","v":18325,"vw":46.262652},{"c":46.247,"h":46.3,"l":46.23,"n":450,"o":46.3,"t":"2026-10-21T17:45:00Z","v":26739,"vw":46.273827},{"c":46.235,"h":46.235,"l":46.185,"n":505,"o":46.23,"t":"2026-10-21T17:50:00Z","v":36974,"vw":46.214754},{"c":46.27,"h":46.27,"l":46.17,"n":380,"o":46.19,"t":"2026-10-21T17:55:00Z","v":18268,"vw":46.212753},{"c":46.26,"h":46.28,"l":46.24,"n":318,"o":46.28,"t":"2026-10-21T18:00:00Z","v":12342,"vw":46.264727},{"c":46.27,"h":46.28,"l":46.25,"n":364,"o":46.26,"t":"2026-10-21T18:05:00Z","v":23041,"vw":46.268235},{"c":46.245,"h":46.29,"l":46.245,"n":365,"o":46.27,"t":"2026-10-21T18:10:00Z","v":18217,"vw":46.273626},{"c":46.27,"h":46.285,"l":46.245,"n":338,"o":46.245,"t":"2026-10-21T18:15:00Z","v":17644,"vw":46.266574},{"c":46.22,"h":46.27,"l":46.195,"n":482,"o":46.27,"t":"2026-10-21T18:20:00Z","v":29103,"vw":46.220984},{"c":46.23,"h":46.25,"l":46.2128,"n":389,"o":46.22,"t":"2026-10-21T18:25:00Z","v":23317,"vw":46.231545},{"c":46.235,"h":46.235,"l":46.16,"n":693,"o":46.23,"t":"2026-10-21T18:30:00Z","v":42840,"vw":46.196023},{"c":46.22,"h":46.25,"l":46.22,"n":325,"o":46.235,"t":"2026-10-21T18:35:00Z","v":18970,"vw":46.233767},{"c":46.24,"h":46.24,"l":46.2,"n":402,"o":46.22,"t":"2026-10-21T18:40:00Z","v":21122,"vw":46.218721},{"c":46.21,"h":46.24,"l":46.2,"n":502,"o":46.225,"t":"2026-10-21T18:45:00Z","v":25326,"vw":46.217497},{"c":46.15,"h":46.225,"l":46.11,"n":778,"o":46.21,"t":"2026-10-21T18:50:00Z","v":47930,"vw":46.16592},{"c":46.08,"h":46.15,"l":46.03,"n":616,"o":46.145,"t":"2026-10-21T18:55:00Z","v":57578,"vw":46.063722},{"c":46.025,"h":46.115,"l":46.01,"n":497,"o":46.07,"t":"2026-10-21T19:00:00Z","v":31427,"vw":46.068721},{"c":46.0449,"h":46.085,"l":46.02,"n":419,"o":46.025,"t":"2026-10-21T19:05:00Z","v":22409,"vw":46.057273},{"c":46.06,"h":46.095,"l":46.02,"n":514,"o":46.035,"t":"2026-10-21T19:10:00Z","v":31364,"vw":46.052856},{"c":46.11,"h":46.12,"l":46.065,"n":421,"o":46.065,"t":"2026-10-21T19:15:00Z","v":24652,"vw":46.090868},{"c":46.23,"h":46.25,"l":46.11,"n":739,"o":46.11,"t":"2026-10-21T19:20:00Z","v":43217,"vw":46.190109},{"c":46.355,"h":46.355,"l":46.23,"n":736,"o":46.235,"t":"2026-10-21T19:25:00Z","v":57572,"vw":46.302859},{"c":46.345,"h":46.385,"l":46.31,"n":1039,"o":46.355,"t":"2026-10-21T19:30:00Z","v":77488,"vw":46.354339},{"c":46.38,"h":46.415,"l":46.31,"n":1444,"o":46.345,"t":"2026-10-21T19:35:00Z","v":115258,"vw":46.365537},{"c":46.3,"h":46.405,"l":46.285,"n":1336,"o":46.385,"t":"2026-10-21T19:40:00Z","v":101081,"vw":46.360437},{"c":46.35,"h":46.39,"l":46.29,"n":1314,"o":46.3,"t":"2026-10-21T19:45:00Z","v":217898,"vw":46.327945},{"c":46.395,"h":46.43,"l":46.32,"n":1351,"o":46.35,"t":"2026-10-21T19:50:00Z","v":107880,"vw":46.394099},{"c":46.33,"h":46.39,"l":46.325,"n":3770,"o":46.39,"t":"2026-10-21T19:55:00Z","v":313459,"vw":46.35566},{"c":46.32,"h":46.32,"l":46.32,"n":58,"o":46.32,"t":"2026-10-21T20:00:00Z","v":994676,"vw":46.32},{"c":46.0212,"h":46.0212,"l":46.0212,"n":1,"o":46.0212,"t":"2026-10-21T20:35:00Z","v":130,"vw":46.0212},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-21T20:45:00Z","v":100,"vw":46.5},{"c":46.7,"h":46.7,"l":46.69,"n":4,"o":46.69,"t":"2026-10-21T21:20:00Z","v":3000,"vw":46.699666},{"c":46.41,"h":46.41,"l":46.41,"n":6,"o":46.41,"t":"2026-10-21T22:35:00Z","v":321,"vw":46.41},{"c":46.45,"h":46.45,"l":46.45,"n":4,"o":46.45,"t":"2026-10-21T23:00:00Z","v":150,"vw":46.45},{"c":46.66,"h":46.66,"l":46.66,"n":20,"o":46.66,"t":"2026-10-22T08:15:00Z","v":219,"vw":46.66},{"c":46.8862,"h":46.8862,"l":46.8862,"n":2,"o":46.8862,"t":"2026-10-22T11:00:00Z","v":130,"vw":46.8862},{"c":46.96,"h":46.96,"l":46.96,"n":2,"o":46.96,"t":"2026-10-22T11:25:00Z","v":200,"vw":46.96},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-10-22T11:35:00Z","v":1000,"vw":46.75},{"c":47.02,"h":47.02,"l":47,"n":5,"o":47,"t":"2026-10-22T12:45:00Z","v":550,"vw":47.012273},{"c":46.85,"h":46.85,"l":46.85,"n":2,"o":46.85,"t":"2026-10-22T12:50:00Z","v":293,"vw":46.85},{"c":46.83,"h":46.83,"l":46.83,"n":2,"o":46.83,"t":"2026-10-22T13:10:00Z","v":200,"vw":46.83},{"c":46.83,"h":46.83,"l":46.83,"n":1,"o":46.83,"t":"2026-10-22T13:15:00Z","v":100,"vw":46.83},{"c":46.81,"h":46.81,"l":46.81,"n":2,"o":46.81,"t":"2026-10-22T13:25:00Z","v":153,"vw":46.81},{"c":46.785,"h":46.8,"l":46.46,"n":328,"o":46.48,"t":"2026-10-22T13:30:00Z","v":88701,"vw":46.601868},{"c":46.785,"h":46.845,"l":46.73,"n":231,"o":46.79,"t":"2026-10-22T13:35:00Z","v":36866,"vw":46.775007},{"c":46.91,"h":46.99,"l":46.8,"n":317,"o":46.8,"t":"2026-10-22T13:40:00Z","v":19871,"vw":46.920619},{"c":47.23,"h":47.234,"l":46.925,"n":409,"o":46.93,"t":"2026-10-22T13:45:00Z","v":23523,"vw":47.10783},{"c":47.17,"h":47.29,"l":47.07,"n":379,"o":47.2411,"t":"2026-10-22T13:50:00Z","v":16458,"vw":47.170555},{"c":47.22,"h":47.25,"l":47.115,"n":334,"o":47.18,"t":"2026-10-22T13:55:00Z","v":16196,"vw":47.190973},{"c":47.26,"h":47.37,"l":47.18,"n":664,"o":47.24,"t":"2026-10-22T14:00:00Z","v":102105,"vw":47.264255},{"c":47.5,"h":47.5,"l":47.29,"n":549,"o":47.29,"t":"2026-10-22T14:05:00Z","v":41664,"vw":47.368358},{"c":47.53,"h":47.53,"l":47.37,"n":538,"o":47.49,"t":"2026-10-22T14:10:00Z","v":21941,"vw":47.458179},{"c":47.63,"h":47.65,"l":47.52,"n":441,"o":47.575,"t":"2026-10-22T14:15:00Z","v":17906,"vw":47.580211},{"c":47.65,"h":47.76,"l":47.61,"n":814,"o":47.66,"t":"2026-10-22T14:20:00Z","v":55459,"vw":47.683896},{"c":47.655,"h":47.685,"l":47.54,"n":424,"o":47.64,"t":"2026-10-22T14:25:00Z","v":35012,"vw":47.600227},{"c":47.52,"h":47.9,"l":47.52,"n":671,"o":47.665,"t":"2026-10-22T14:30:00Z","v":33155,"vw":47.674562},{"c":47.65,"h":47.69,"l":47.52,"n":384,"o":47.54,"t":"2026-10-22T14:35:00Z","v":18906,"vw":47.596514},{"c":47.545,"h":47.7,"l":47.53,"n":365,"o":47.64,"t":"2026-10-22T14:40:00Z","v":16907,"vw":47.620938},{"c":47.83,"h":47.88,"l":47.555,"n":570,"o":47.555,"t":"2026-10-22T14:45:00Z","v":43336,"vw":47.677877},{"c":47.835,"h":47.91,"l":47.8,"n":496,"o":47.84,"t":"2026-10-22T14:50:00Z","v":28355,"vw":47.843558},{"c":47.83,"h":47.93,"l":47.79,"n":659,"o":47.86,"t":"2026-10-22T14:55:00Z","v":44543,"vw":47.872768},{"c":47.86,"h":47.86,"l":47.75,"n":551,"o":47.84,"t":"2026-10-22T15:00:00Z","v":37570,"vw":47.804852},{"c":47.91,"h":47.91,"l":47.81,"n":462,"o":47.86,"t":"2026-10-22T15:05:00Z","v":32728,"vw":47.871644},{"c":47.965,"h":48.025,"l":47.865,"n":632,"o":47.91,"t":"2026-10-22T15:10:00Z","v":47822,"vw":47.954127},{"c":47.79,"h":47.99,"l":47.71,"n":586,"o":47.97,"t":"2026-10-22T15:15:00Z","v":40397,"vw":47.839884},{"c":48.06,"h":48.1,"l":47.77,"n":612,"o":47.77,"t":"2026-10-22T15:20:00Z","v":33756,"vw":47.936741},{"c":48.11,"h":48.16,"l":48.0301,"n":511,"o":48.09,"t":"2026-10-22T15:25:00Z","v":28199,"vw":48.103219},{"c":48.045,"h":48.14,"l":48.04,"n":587,"o":48.12,"t":"2026-10-22T15:30:00Z","v":32792,"vw":48.094292},{"c":48.05,"h":48.07,"l":47.98,"n":848,"o":48.045,"t":"2026-10-22T15:35:00Z","v":53013,"vw":48.040726},{"c":48.065,"h":48.1,"l":47.97,"n":605,"o":48.04,"t":"2026-10-22T15:40:00Z","v":42534,"vw":48.022982},{"c":48.11,"h":48.15,"l":48.02,"n":540,"o":48.06,"t":"2026-10-22T15:45:00Z","v":37394,"vw":48.098505},{"c":48.1,"h":48.14,"l":48.09,"n":439,"o":48.13,"t":"2026-10-22T15:50:00Z","v":20466,"vw":48.115547},{"c":48.07,"h":48.105,"l":48.0101,"n":437,"o":48.09,"t":"2026-10-22T15:55:00Z","v":19222,"vw":48.057389},{"c":47.995,"h":48.09,"l":47.9901,"n":563,"o":48.085,"t":"2026-10-22T16:00:00Z","v":44396,"vw":48.047165},{"c":47.98,"h":48.03,"l":47.97,"n":426,"o":48.02,"t":"2026-10-22T16:05:00Z","v":24899,"vw":47.995219},{"c":47.94,"h":48.07,"l":47.91,"n":534,"o":47.98,"t":"2026-10-22T16:10:00Z","v":31661,"vw":48.005032},{"c":47.93,"h":48.08,"l":47.91,"n":964,"o":47.96,"t":"2026-10-22T16:15:00Z","v":188899,"vw":47.936302},{"c":48.04,"h":48.12,"l":47.945,"n":435,"o":47.95,"t":"2026-10-22T16:20:00Z","v":20381,"vw":48.031466},{"c":48.135,"h":48.17,"l":48.05,"n":371,"o":48.05,"t":"2026-10-22T16:25:00Z","v":19381,"vw":48.103689},{"c":48.1103,"h":48.17,"l":48.1103,"n":384,"o":48.135,"t":"2026-10-22T16:30:00Z","v":18736,"vw":48.145681},{"c":48.095,"h":48.12,"l":48.055,"n":385,"o":48.12,"t":"2026-10-22T16:35:00Z","v":17982,"vw":48.085167},{"c":48.205,"h":48.21,"l":48.08,"n":393,"o":48.08,"t":"2026-10-22T16:40:00Z","v":16695,"vw":48.145734},{"c":48.235,"h":48.25,"l":48.175,"n":461,"o":48.21,"t":"2026-10-22T16:45:00Z","v":21850,"vw":48.212316},{"c":48.27,"h":48.27,"l":48.2253,"n":421,"o":48.24,"t":"2026-10-22T16:50:00Z","v":18336,"vw":48.24824},{"c":48.26,"h":48.28,"l":48.22,"n":298,"o":48.265,"t":"2026-10-22T16:55:00Z","v":10291,"vw":48.248425},{"c":48.2,"h":48.255,"l":48.15,"n":572,"o":48.23,"t":"2026-10-22T17:00:00Z","v":40209,"vw":48.214453},{"c":48.1,"h":48.2,"l":48.1,"n":427,"o":48.2,"t":"2026-10-22T17:05:00Z","v":21136,"vw":48.148038},{"c":48.125,"h":48.13,"l":48.07,"n":316,"o":48.11,"t":"2026-10-22T17:10:00Z","v":16297,"vw":48.106653},{"c":48,"h":48.14,"l":47.94,"n":619,"o":48.125,"t":"2026-10-22T17:15:00Z","v":40703,"vw":48.020736},{"c":47.96,"h":48.0146,"l":47.94,"n":492,"o":48.0146,"t":"2026-10-22T17:20:00Z","v":25728,"vw":47.971619},{"c":48.06,"h":48.07,"l":47.98,"n":439,"o":47.98,"t":"2026-10-22T17:25:00Z","v":25464,"vw":48.043445},{"c":48.08,"h":48.1,"l":48,"n":365,"o":48.05,"t":"2026-10-22T17:30:00Z","v":32965,"vw":48.049901},{"c":48.07,"h":48.1,"l":48.03,"n":541,"o":48.075,"t":"2026-10-22T17:35:00Z","v":30939,"vw":48.064721},{"c":48.065,"h":48.0901,"l":48.05,"n":379,"o":48.09,"t":"2026-10-22T17:40:00Z","v":17725,"vw":48.069643},{"c":48.14,"h":48.14,"l":48.04,"n":442,"o":48.08,"t":"2026-10-22T17:45:00Z","v":22244,"vw":48.083439},{"c":48.1,"h":48.15,"l":48.07,"n":570,"o":48.13,"t":"2026-10-22T17:50:00Z","v":25710,"vw":48.110996},{"c":48.2,"h":48.2,"l":48.105,"n":460,"o":48.1084,"t":"2026-10-22T17:55:00Z","v":15757,"vw":48.163829},{"c":48.19,"h":48.21,"l":48.15,"n":572,"o":48.21,"t":"2026-10-22T18:00:00Z","v":23549,"vw":48.174786},{"c":48.2,"h":48.215,"l":48.1,"n":893,"o":48.205,"t":"2026-10-22T18:05:00Z","v":70840,"vw":48.15201},{"c":48.215,"h":48.23,"l":48.16,"n":495,"o":48.2,"t":"2026-10-22T18:10:00Z","v":47436,"vw":48.193667},{"c":48.335,"h":48.37,"l":48.23,"n":588,"o":48.23,"t":"2026-10-22T18:15:00Z","v":37913,"vw":48.298311},{"c":48.27,"h":48.36,"l":48.27,"n":422,"o":48.3425,"t":"2026-10-22T18:20:00Z","v":22764,"vw":48.310337},{"c":48.35,"h":48.355,"l":48.25,"n":512,"o":48.27,"t":"2026-10-22T18:25:00Z","v":25744,"vw":48.313166},{"c":48.305,"h":48.41,"l":48.305,"n":501,"o":48.35,"t":"2026-10-22T18:30:00Z","v":25929,"vw":48.371872},{"c":48.29,"h":48.32,"l":48.225,"n":482,"o":48.3,"t":"2026-10-22T18:35:00Z","v":25639,"vw":48.271054},{"c":48.435,"h":48.435,"l":48.255,"n":638,"o":48.29,"t":"2026-10-22T18:40:00Z","v":27701,"vw":48.327101},{"c":48.42,"h":48.5,"l":48.4101,"n":534,"o":48.435,"t":"2026-10-22T18:45:00Z","v":23623,"vw":48.446161},{"c":48.41,"h":48.43,"l":48.39,"n":549,"o":48.4164,"t":"2026-10-22T18:50:00Z","v":24991,"vw":48.411543},{"c":48.54,"h":48.565,"l":48.41,"n":624,"o":48.41,"t":"2026-10-22T18:55:00Z","v":34176,"vw":48.493849},{"c":48.59,"h":48.615,"l":48.505,"n":670,"o":48.53,"t":"2026-10-22T19:00:00Z","v":37152,"vw":48.551947},{"c":48.56,"h":48.63,"l":48.52,"n":904,"o":48.59,"t":"2026-10-22T19:05:00Z","v":59180,"vw":48.571715},{"c":48.48,"h":48.59,"l":48.455,"n":664,"o":48.56,"t":"2026-10-22T19:10:00Z","v":75210,"vw":48.552379},{"c":48.505,"h":48.53,"l":48.41,"n":618,"o":48.475,"t":"2026-10-22T19:15:00Z","v":41438,"vw":48.488687},{"c":48.495,"h":48.51,"l":48.42,"n":695,"o":48.51,"t":"2026-10-22T19:20:00Z","v":40656,"vw":48.470153},{"c":48.48,"h":48.505,"l":48.43,"n":827,"o":48.5039,"t":"2026-10-22T19:25:00Z","v":70965,"vw":48.475529},{"c":48.495,"h":48.515,"l":48.41,"n":1027,"o":48.455,"t":"2026-10-22T19:30:00Z","v":72568,"vw":48.463287},{"c":48.52,"h":48.53,"l":48.44,"n":927,"o":48.495,"t":"2026-10-22T19:35:00Z","v":69323,"vw":48.474816},{"c":48.5,"h":48.565,"l":48.47,"n":1411,"o":48.53,"t":"2026-10-22T19:40:00Z","v":94192,"vw":48.507303},{"c":48.5,"h":48.53,"l":48.43,"n":1457,"o":48.51,"t":"2026-10-22T19:45:00Z","v":101099,"vw":48.481607},{"c":48.55,"h":48.625,"l":48.47,"n":1799,"o":48.49,"t":"2026-10-22T19:50:00Z","v":126617,"vw":48.560132},{"c":48.705,"h":48.71,"l":48.51,"n":4670,"o":48.54,"t":"2026-10-22T19:55:00Z","v":410945,"vw":48.627666},{"c":48.71,"h":48.71,"l":48.7,"n":63,"o":48.7,"t":"2026-10-22T20:00:00Z","v":964316,"vw":48.709962},{"c":47.915,"h":47.915,"l":47.915,"n":1,"o":47.915,"t":"2026-10-22T20:05:00Z","v":100,"vw":47.915},{"c":48.55,"h":48.55,"l":48.53,"n":3,"o":48.53,"t":"2026-10-22T20:10:00Z","v":340,"vw":48.539412},{"c":48.71,"h":48.71,"l":48.71,"n":1,"o":48.71,"t":"2026-10-22T20:30:00Z","v":2942,"vw":48.71},{"c":48.7314,"h":48.7314,"l":48.7314,"n":1,"o":48.7314,"t":"2026-10-22T21:45:00Z","v":408,"vw":48.7314},{"c":48.68,"h":48.68,"l":48.65,"n":31,"o":48.65,"t":"2026-10-22T21:50:00Z","v":343,"vw":48.665},{"c":48.71,"h":48.71,"l":48.71,"n":1,"o":48.71,"t":"2026-10-22T22:25:00Z","v":1077,"vw":48.71},{"c":48.67,"h":48.67,"l":48.605,"n":7,"o":48.605,"t":"2026-10-23T13:15:00Z","v":405,"vw":48.650303},{"c":48.72,"h":48.89,"l":48.57,"n":295,"o":48.66,"t":"2026-10-23T13:30:00Z","v":64772,"vw":48.727141},{"c":48.78,"h":49.05,"l":48.61,"n":381,"o":48.61,"t":"2026-10-23T13:35:00Z","v":26634,"vw":48.900292},{"c":48.68,"h":48.845,"l":48.6017,"n":238,"o":48.82,"t":"2026-10-23T13:40:00Z","v":18403,"vw":48.747888},{"c":48.4,"h":48.69,"l":48.35,"n":549,"o":48.66,"t":"2026-10-23T13:45:00Z","v":31560,"vw":48.507287},{"c":48.49,"h":48.53,"l":48.41,"n":320,"o":48.43,"t":"2026-10-23T13:50:00Z","v":20635,"vw":48.461985},{"c":48.39,"h":48.55,"l":48.39,"n":282,"o":48.5,"t":"2026-10-23T13:55:00Z","v":47164,"vw":48.475559},{"c":48.3,"h":48.42,"l":48.29,"n":363,"o":48.42,"t":"2026-10-23T14:00:00Z","v":19693,"vw":48.348663},{"c":48.27,"h":48.31,"l":48.13,"n":500,"o":48.31,"t":"2026-10-23T14:05:00Z","v":47372,"vw":48.230335},{"c":48.2,"h":48.3,"l":48.11,"n":358,"o":48.28,"t":"2026-10-23T14:10:00Z","v":22405,"vw":48.212165},{"c":48.16,"h":48.27,"l":48.11,"n":361,"o":48.27,"t":"2026-10-23T14:15:00Z","v":19195,"vw":48.222221},{"c":48.05,"h":48.175,"l":47.971,"n":326,"o":48.14,"t":"2026-10-23T14:20:00Z","v":23148,"vw":48.083587},{"c":48.13,"h":48.13,"l":47.9301,"n":449,"o":48.0464,"t":"2026-10-23T14:25:00Z","v":23976,"vw":48.044214},{"c":48.06,"h":48.195,"l":48.06,"n":418,"o":48.14,"t":"2026-10-23T14:30:00Z","v":20531,"vw":48.126583},{"c":47.98,"h":48.12,"l":47.94,"n":473,"o":48.08,"t":"2026-10-23T14:35:00Z","v":27253,"vw":48.056502},{"c":47.99,"h":48.02,"l":47.95,"n":394,"o":47.95,"t":"2026-10-23T14:40:00Z","v":18097,"vw":47.985918},{"c":47.99,"h":48.125,"l":47.99,"n":592,"o":48,"t":"2026-10-23T14:45:00Z","v":37737,"vw":48.062339},{"c":48.07,"h":48.07,"l":47.925,"n":433,"o":48.01,"t":"2026-10-23T14:50:00Z","v":19532,"vw":48.005841},{"c":48.11,"h":48.19,"l":48.06,"n":466,"o":48.084,"t":"2026-10-23T14:55:00Z","v":20231,"vw":48.128135},{"c":48.1825,"h":48.19,"l":48.08,"n":292,"o":48.13,"t":"2026-10-23T15:00:00Z","v":11806,"vw":48.149099},{"c":48.175,"h":48.2299,"l":48.15,"n":365,"o":48.185,"t":"2026-10-23T15:05:00Z","v":19470,"vw":48.175457},{"c":48.17,"h":48.265,"l":48.17,"n":436,"o":48.19,"t":"2026-10-23T15:10:00Z","v":18426,"vw":48.225326},{"c":48.165,"h":48.255,"l":48.15,"n":294,"o":48.195,"t":"2026-10-23T15:15:00Z","v":11739,"vw":48.199896},{"c":48.165,"h":48.255,"l":48.14,"n":346,"o":48.19,"t":"2026-10-23T15:20:00Z","v":14096,"vw":48.18426},{"c":48.055,"h":48.17,"l":48.04,"n":337,"o":48.15,"t":"2026-10-23T15:25:00Z","v":13993,"vw":48.096006},{"c":48.07,"h":48.085,"l":47.96,"n":492,"o":48.04,"t":"2026-10-23T15:30:00Z","v":21930,"vw":48.017937},{"c":48,"h":48.09,"l":47.99,"n":379,"o":48.06,"t":"2026-10-23T15:35:00Z","v":18870,"vw":48.064178},{"c":47.97,"h":48.05,"l":47.97,"n":273,"o":47.9902,"t":"2026-10-23T15:40:00Z","v":11371,"vw":48.001936},{"c":47.86,"h":47.99,"l":47.86,"n":329,"o":47.97,"t":"2026-10-23T15:45:00Z","v":16192,"vw":47.930811}],"history":[{"c":78.06,"h":80.105,"l":77.98,"n":26665,"o":80.05,"t":"2024-10-21T04:00:00Z","v":1961557,"vw":78.401018},{"c":78.86,"h":79.07,"l":76.28,"n":40435,"o":77.93,"t":"2024-10-22T04:00:00Z","v":3127696,"vw":78.225872},{"c":79.37,"h":79.45,"l":77.8837,"n":28309,"o":78.08,"t":"2024-10-23T04:00:00Z","v":1884287,"vw":79.197955},{"c":78.77,"h":79.5301,"l":78.73,"n":19745,"o":79.43,"t":"2024-10-24T04:00:00Z","v":1580285,"vw":78.884565},{"c":77.86,"h":79.005,"l":77.68,"n":18768,"o":78.98,"t":"2024-10-25T04:00:00Z","v":1129184,"vw":78.142126},{"c":78.33,"h":78.94,"l":78.18,"n":18014,"o":78.35,"t":"2024-10-28T04:00:00Z","v":1088871,"vw":78.358311},{"c":77.48,"h":78.74,"l":77.46,"n":15305,"o":77.96,"t":"2024-10-29T04:00:00Z","v":1201639,"vw":77.91051},{"c":77.94,"h":78.335,"l":77.29,"n":20166,"o":77.53,"t":"2024-10-30T04:00:00Z","v":1204962,"vw":77.930316},{"c":78.24,"h":78.77,"l":77.87,"n":23186,"o":77.95,"t":"2024-10-31T04:00:00Z","v":1917582,"vw":78.330935},{"c":78.75,"h":78.95,"l":78.06,"n":20854,"o":78.48,"t":"2024-11-01T04:00:00Z","v":1517343,"vw":78.65217},{"c":78.18,"h":79.02,"l":78.05,"n":19516,"o":78.56,"t":"2024-11-04T05:00:00Z","v":1625340,"vw":78.298477},{"c":78.83,"h":78.88,"l":77.63,"n":19260,"o":78.2,"t":"2024-11-05T05:00:00Z","v":1369750,"vw":78.669643},{"c":76.66,"h":79.19,"l":76.28,"n":28514,"o":79,"t":"2024-11-06T05:00:00Z","v":2015680,"vw":76.843421},{"c":76.34,"h":77.285,"l":76.15,"n":25766,"o":76.8,"t":"2024-11-07T05:00:00Z","v":1946974,"vw":76.483853},{"c":77.49,"h":77.98,"l":75.8548,"n":19951,"o":76.03,"t":"2024-11-08T05:00:00Z","v":1391476,"vw":77.470546},{"c":77.03,"h":77.81,"l":76.64,"n":16739,"o":77.29,"t":"2024-11-11T05:00:00Z","v":1590871,"vw":77.199032},{"c":76.59,"h":77.47,"l":75.975,"n":21549,"o":77.31,"t":"2024-11-12T05:00:00Z","v":1413093,"vw":76.681839},{"c":75.84,"h":76.6776,"l":75.56,"n":20439,"o":76.5,"t":"2024-11-13T05:00:00Z","v":1551743,"vw":75.852572},{"c":74.92,"h":76.1,"l":74.8,"n":18863,"o":75.74,"t":"2024-11-14T05:00:00Z","v":1190423,"vw":75.14078},{"c":73.97,"h":74.74,"l":72.51,"n":40519,"o":74.7,"t":"2024-11-15T05:00:00Z","v":3138082,"vw":73.73955},{"c":74.62,"h":74.75,"l":73.78,"n":25013,"o":74.11,"t":"2024-11-18T05:00:00Z","v":1855562,"vw":74.469601},{"c":75.31,"h":75.59,"l":73.915,"n":26406,"o":74.61,"t":"2024-11-19T05:00:00Z","v":1960244,"vw":75.15977},{"c":77.13,"h":77.255,"l":75.185,"n":28078,"o":75.65,"t":"2024-11-20T05:00:00Z","v":2118096,"vw":76.668161},{"c":77.95,"h":78.27,"l":76.96,"n":23574,"o":77.14,"t":"2024-11-21T05:00:00Z","v":2024317,"vw":77.919108},{"c":77.58,"h":78.785,"l":77.27,"n":21908,"o":78.41,"t":"2024-11-22T05:00:00Z","v":1358959,"vw":77.661715},{"c":77.28,"h":78.455,"l":77.21,"n":20753,"o":77.51,"t":"2024-11-25T05:00:00Z","v":2418233,"vw":77.470393},{"c":77.81,"h":78.1,"l":77.03,"n":18688,"o":77.61,"t":"2024-11-26T05:00:00Z","v":1239371,"vw":77.70944},{"c":77.79,"h":78.82,"l":77.65,"n":17545,"o":78.4,"t":"2024-11-27T05:00:00Z","v":1156661,"vw":77.980612},{"c":78.41,"h":78.6981,"l":77.58,"n":10460,"o":78.04,"t":"2024-11-29T05:00:00Z","v":839285,"vw":78.26593},{"c":78.37,"h":78.45,"l":77.35,"n":21883,"o":78.39,"t":"2024-12-02T05:00:00Z","v":1771391,"vw":78.167856},{"c":77.99,"h":78.55,"l":77.54,"n":21993,"o":78.37,"t":"2024-12-03T05:00:00Z","v":1382729,"vw":78.092338},{"c":77.52,"h":77.76,"l":76.955,"n":18175,"o":77.36,"t":"2024-12-04T05:00:00Z","v":2222526,"vw":77.454168},{"c":78.14,"h":78.33,"l":77.0542,"n":22720,"o":77.14,"t":"2024-12-05T05:00:00Z","v":1761418,"vw":78.009949},{"c":77.5,"h":78.83,"l":77.3,"n":19257,"o":78.29,"t":"2024-12-06T05:00:00Z","v":1557498,"vw":77.630256},{"c":79.97,"h":79.98,"l":78.485,"n":29294,"o":78.74,"t":"2024-12-09T05:00:00Z","v":2782911,"vw":79.695902},{"c":81.94,"h":82.2,"l":79.62,"n":33546,"o":80,"t":"2024-12-10T05:00:00Z","v":2989879,"vw":81.523772},{"c":81.36,"h":82.13,"l":80.901,"n":22474,"o":81.87,"t":"2024-12-11T05:00:00Z","v":1529909,"vw":81.433829},{"c":81.41,"h":81.88,"l":80.7,"n":18105,"o":81.67,"t":"2024-12-12T05:00:00Z","v":1360748,"vw":81.391136},{"c":80.56,"h":81.41,"l":80.13,"n":22376,"o":81.41,"t":"2024-12-13T05:00:00Z","v":1467746,"vw":80.581868},{"c":80.17,"h":81.03,"l":80.15,"n":18961,"o":80.56,"t":"2024-12-16T05:00:00Z","v":1519818,"vw":80.393529},{"c":80.31,"h":81.12,"l":79.43,"n":21976,"o":79.8,"t":"2024-12-17T05:00:00Z","v":2602512,"vw":80.38993},{"c":79.17,"h":80.22,"l":79.14,"n":21591,"o":79.36,"t":"2024-12-18T05:00:00Z","v":1697153,"vw":79.432284},{"c":78.24,"h":79.19,"l":77.96,"n":20627,"o":78.42,"t":"2024-12-19T05:00:00Z","v":1411267,"vw":78.411493},{"c":78.86,"h":79.28,"l":78.11,"n":23460,"o":78.42,"t":"2024-12-20T05:00:00Z","v":3353316,"vw":78.773814},{"c":78.13,"h":79.05,"l":77.28,"n":17849,"o":78.25,"t":"2024-12-23T05:00:00Z","v":1320115,"vw":78.018088},{"c":78.03,"h":78.23,"l":77.46,"n":7850,"o":78.04,"t":"2024-12-24T05:00:00Z","v":538495,"vw":77.981809},{"c":77.83,"h":78.54,"l":77.68,"n":20477,"o":77.74,"t":"2024-12-26T05:00:00Z","v":2102575,"vw":77.9112},{"c":77.05,"h":78.03,"l":76.7,"n":18834,"o":77.41,"t":"2024-12-27T05:00:00Z","v":1235460,"vw":77.076128},{"c":75.45,"h":76.54,"l":75.26,"n":23834,"o":76.48,"t":"2024-12-30T05:00:00Z","v":1612177,"vw":75.582504},{"c":76.24,"h":76.41,"l":75.12,"n":18929,"o":75.45,"t":"2024-12-31T05:00:00Z","v":1201120,"vw":76.180702},{"c":75.88,"h":77,"l":75.87,"n":16464,"o":76.51,"t":"2025-01-02T05:00:00Z","v":1062251,"vw":76.125907},{"c":75.85,"h":76.5899,"l":75.37,"n":14998,"o":75.7,"t":"2025-01-03T05:00:00Z","v":910480,"vw":75.987931},{"c":74.13,"h":75.905,"l":74.015,"n":26714,"o":75.19,"t":"2025-01-06T05:00:00Z","v":1967346,"vw":74.482328},{"c":74.32,"h":75.2,"l":73.93,"n":25904,"o":74.11,"t":"2025-01-07T05:00:00Z","v":2034531,"vw":74.340541},{"c":74.52,"h":74.765,"l":73.78,"n":22669,"o":74.54,"t":"2025-01-08T05:00:00Z","v":1456812,"vw":74.509289},{"c":71.39,"h":73.985,"l":71.1,"n":29111,"o":73.78,"t":"2025-01-10T05:00:00Z","v":2026406,"vw":71.755581},{"c":71.24,"h":71.59,"l":70.05,"n":43421,"o":71.4,"t":"2025-01-13T05:00:00Z","v":3305282,"vw":71.115232},{"c":71.89,"h":71.975,"l":71.09,"n":23105,"o":71.48,"t":"2025-01-14T05:00:00Z","v":2217537,"vw":71.698927},{"c":71.78,"h":72.31,"l":70.87,"n":21241,"o":71.85,"t":"2025-01-15T05:00:00Z","v":2345967,"vw":71.689513},{"c":73.62,"h":73.76,"l":71.47,"n":21502,"o":71.53,"t":"2025-01-16T05:00:00Z","v":1290846,"vw":73.215097},{"c":73.31,"h":73.9,"l":73.01,"n":28268,"o":73.72,"t":"2025-01-17T05:00:00Z","v":1845006,"vw":73.444209},{"c":74.25,"h":75.05,"l":73.17,"n":37455,"o":73.35,"t":"2025-01-21T05:00:00Z","v":3576586,"vw":74.492692},{"c":73.24,"h":74.52,"l":73.14,"n":28669,"o":74.42,"t":"2025-01-22T05:00:00Z","v":2036406,"vw":73.515078},{"c":74.76,"h":76.2599,"l":72.5,"n":40378,"o":72.5,"t":"2025-01-23T05:00:00Z","v":3567800,"vw":74.795311},{"c":74.89,"h":75.3445,"l":74.1,"n":28440,"o":74.1,"t":"2025-01-24T05:00:00Z","v":2648204,"vw":74.927524},{"c":76.95,"h":77.45,"l":75.255,"n":40657,"o":75.93,"t":"2025-01-27T05:00:00Z","v":4330489,"vw":76.720078},{"c":76.69,"h":78.12,"l":76.4925,"n":31938,"o":76.98,"t":"2025-01-28T05:00:00Z","v":1984484,"vw":77.054167},{"c":76.93,"h":77.77,"l":76.54,"n":28002,"o":76.8,"t":"2025-01-29T05:00:00Z","v":1816796,"vw":77.092215},{"c":77.78,"h":78,"l":76.94,"n":24379,"o":77.36,"t":"2025-01-30T05:00:00Z","v":1278865,"vw":77.715738},{"c":77.23,"h":77.98,"l":76.9417,"n":20833,"o":77.2,"t":"2025-01-31T05:00:00Z","v":1462092,"vw":77.286298},{"c":78.03,"h":78.265,"l":76.51,"n":30851,"o":77.2,"t":"2025-02-03T05:00:00Z","v":1903460,"vw":77.898352},{"c":76.88,"h":77.74,"l":76.26,"n":25815,"o":77.74,"t":"2025-02-04T05:00:00Z","v":1564694,"vw":76.857364},{"c":76.8,"h":77.03,"l":76.19,"n":23486,"o":76.56,"t":"2025-02-05T05:00:00Z","v":1452177,"vw":76.672043},{"c":77.31,"h":77.72,"l":76.94,"n":19280,"o":77.61,"t":"2025-02-06T05:00:00Z","v":1148634,"vw":77.314541},{"c":78.35,"h":78.46,"l":77.1512,"n":21504,"o":77.46,"t":"2025-02-07T05:00:00Z","v":1309075,"vw":78.036367},{"c":76.67,"h":78.34,"l":76.235,"n":26252,"o":78.34,"t":"2025-02-10T05:00:00Z","v":2027799,"vw":76.803675},{"c":77.2,"h":77.29,"l":75.66,"n":28323,"o":76.64,"t":"2025-02-11T05:00:00Z","v":1839828,"vw":76.772193},{"c":76.86,"h":77.15,"l":75.66,"n":20115,"o":75.99,"t":"2025-02-12T05:00:00Z","v":1435373,"vw":76.821633},{"c":77.51,"h":77.59,"l":76.47,"n":21163,"o":77.02,"t":"2025-02-13T05:00:00Z","v":1301349,"vw":77.238353},{"c":76.96,"h":78.5,"l":76.94,"n":20844,"o":77.72,"t":"2025-02-14T05:00:00Z","v":1334099,"vw":77.239832},{"c":75.92,"h":76.8497,"l":75.66,"n":23185,"o":76.62,"t":"2025-02-18T05:00:00Z","v":1421638,"vw":76.035764},{"c":78.66,"h":78.71,"l":76.03,"n":32152,"o":76.08,"t":"2025-02-19T05:00:00Z","v":2626521,"vw":78.087482},{"c":79.21,"h":79.35,"l":78.185,"n":22599,"o":78.28,"t":"2025-02-20T05:00:00Z","v":1402114,"vw":79.08489},{"c":80.14,"h":80.36,"l":78.85,"n":25965,"o":79.24,"t":"2025-02-21T05:00:00Z","v":2089746,"vw":79.95616},{"c":81.22,"h":82.515,"l":79.43,"n":37655,"o":79.93,"t":"2025-02-24T05:00:00Z","v":3179708,"vw":81.572804},{"c":82.8,"h":83.44,"l":81.72,"n":36783,"o":81.72,"t":"2025-02-25T05:00:00Z","v":2496937,"vw":82.758593},{"c":80.16,"h":83.22,"l":79.72,"n":31131,"o":82.29,"t":"2025-02-26T05:00:00Z","v":2140896,"vw":80.373911},{"c":81.64,"h":81.89,"l":79.44,"n":29019,"o":79.81,"t":"2025-02-27T05:00:00Z","v":2370760,"vw":81.349731},{"c":82.61,"h":83.36,"l":81.3522,"n":25959,"o":82.76,"t":"2025-02-28T05:00:00Z","v":2088343,"vw":82.42935},{"c":84.73,"h":84.78,"l":82.38,"n":29160,"o":82.79,"t":"2025-03-03T05:00:00Z","v":2235840,"vw":84.279364},{"c":82.36,"h":85.78,"l":82.34,"n":34615,"o":85.12,"t":"2025-03-04T05:00:00Z","v":2505798,"vw":83.291235},{"c":82.73,"h":83.64,"l":81.94,"n":27759,"o":82.01,"t":"2025-03-05T05:00:00Z","v":1940752,"vw":82.783129},{"c":81.85,"h":82.89,"l":81.26,"n":29164,"o":82.84,"t":"2025-03-06T05:00:00Z","v":1762470,"vw":81.878462},{"c":82.62,"h":83.89,"l":81.37,"n":41586,"o":81.82,"t":"2025-03-07T05:00:00Z","v":3604067,"vw":82.919517},{"c":84.19,"h":86.24,"l":83.16,"n":55709,"o":83.24,"t":"2025-03-10T04:00:00Z","v":4392343,"vw":84.825799},{"c":83.18,"h":84.376,"l":82.19,"n":40439,"o":83.92,"t":"2025-03-11T04:00:00Z","v":3014677,"vw":83.249142},{"c":81.55,"h":82.59,"l":81.12,"n":31726,"o":82.12,"t":"2025-03-12T04:00:00Z","v":2560025,"vw":81.66368},{"c":80.73,"h":81.93,"l":80.14,"n":27908,"o":81.93,"t":"2025-03-13T04:00:00Z","v":2232619,"vw":80.758856},{"c":80.33,"h":80.66,"l":79.7,"n":31271,"o":80.2,"t":"2025-03-14T04:00:00Z","v":2158504,"vw":80.308855},{"c":81.86,"h":82.225,"l":80.22,"n":23835,"o":80.34,"t":"2025-03-17T04:00:00Z","v":1465434,"vw":81.742589},{"c":81.3,"h":82.07,"l":81.02,"n":24432,"o":81.76,"t":"2025-03-18T04:00:00Z","v":1496357,"vw":81.405623},{"c":81.34,"h":81.5,"l":80.075,"n":37279,"o":80.53,"t":"2025-03-19T04:00:00Z","v":2499458,"vw":80.891028},{"c":80.7,"h":81.53,"l":80.11,"n":24916,"o":81.51,"t":"2025-03-20T04:00:00Z","v":1679977,"vw":80.618633},{"c":80.17,"h":81.25,"l":79.85,"n":33860,"o":80.58,"t":"2025-03-21T04:00:00Z","v":3781005,"vw":80.373725},{"c":80.34,"h":80.7867,"l":78.76,"n":37180,"o":79.5,"t":"2025-03-24T04:00:00Z","v":2672820,"vw":80.20496},{"c":80.23,"h":81.49,"l":76.11,"n":68945,"o":76.2,"t":"2025-03-25T04:00:00Z","v":6273412,"vw":79.811766},{"c":80.87,"h":81.39,"l":79.665,"n":39259,"o":80.36,"t":"2025-03-26T04:00:00Z","v":2775747,"vw":80.657072},{"c":81.63,"h":82.08,"l":79.825,"n":28156,"o":80.07,"t":"2025-03-27T04:00:00Z","v":1906044,"vw":81.597794},{"c":81.46,"h":82.2,"l":81.001,"n":23116,"o":82,"t":"2025-03-28T04:00:00Z","v":2176119,"vw":81.473923},{"c":82.31,"h":83.15,"l":81.87,"n":26417,"o":82.19,"t":"2025-03-31T04:00:00Z","v":1992662,"vw":82.378059},{"c":82.25,"h":82.85,"l":80.92,"n":25891,"o":82.61,"t":"2025-04-01T04:00:00Z","v":2321177,"vw":82.142464},{"c":81.29,"h":82.77,"l":81.15,"n":29782,"o":82.67,"t":"2025-04-02T04:00:00Z","v":1667071,"vw":81.634756},{"c":80.84,"h":82.9,"l":80.57,"n":54690,"o":81.99,"t":"2025-04-03T04:00:00Z","v":4776238,"vw":81.321628},{"c":76.46,"h":81.61,"l":76.31,"n":56847,"o":81.05,"t":"2025-04-04T04:00:00Z","v":3894840,"vw":78.003023},{"c":73.92,"h":76.46,"l":73.255,"n":62553,"o":75.23,"t":"2025-04-07T04:00:00Z","v":4690941,"vw":74.313895},{"c":72.21,"h":76.41,"l":71.51,"n":48117,"o":75.08,"t":"2025-04-08T04:00:00Z","v":3547427,"vw":73.127693},{"c":75.9,"h":76.37,"l":70.81,"n":52016,"o":71.24,"t":"2025-04-09T04:00:00Z","v":3745421,"vw":74.704612},{"c":75.54,"h":76.79,"l":74.19,"n":42770,"o":75.42,"t":"2025-04-10T04:00:00Z","v":2518255,"vw":75.556756},{"c":75.98,"h":76.72,"l":74.6,"n":29630,"o":75.69,"t":"2025-04-11T04:00:00Z","v":1826424,"vw":75.908293},{"c":77.6,"h":77.91,"l":75.79,"n":30130,"o":76.37,"t":"2025-04-14T04:00:00Z","v":1959231,"vw":77.291068},{"c":75.27,"h":78,"l":75.03,"n":26374,"o":77.65,"t":"2025-04-15T04:00:00Z","v":1639840,"vw":75.670489},{"c":73.54,"h":75.77,"l":72.99,"n":38890,"o":75.71,"t":"2025-04-16T04:00:00Z","v":2500580,"vw":73.855635},{"c":75.32,"h":75.705,"l":73.73,"n":30992,"o":73.84,"t":"2025-04-17T04:00:00Z","v":2652839,"vw":75.001977},{"c":74.67,"h":75.4,"l":73.99,"n":24016,"o":75,"t":"2025-04-21T04:00:00Z","v":1679985,"vw":74.672868},{"c":75.74,"h":76.01,"l":74.21,"n":22782,"o":75.03,"t":"2025-04-22T04:00:00Z","v":1577730,"vw":75.629472},{"c":76.6,"h":77.02,"l":75.64,"n":27669,"o":76.1,"t":"2025-04-23T04:00:00Z","v":1765788,"vw":76.422677},{"c":75.01,"h":76.365,"l":74.97,"n":19322,"o":76.36,"t":"2025-04-24T04:00:00Z","v":1289756,"vw":75.244784},{"c":74.54,"h":75.12,"l":73.9,"n":20942,"o":75,"t":"2025-04-25T04:00:00Z","v":1256190,"vw":74.506535},{"c":74.71,"h":74.89,"l":73.83,"n":27196,"o":74.61,"t":"2025-04-28T04:00:00Z","v":1949911,"vw":74.546087},{"c":76.03,"h":76.15,"l":73.68,"n":24534,"o":74.3,"t":"2025-04-29T04:00:00Z","v":1357126,"vw":75.654186},{"c":76.66,"h":77.04,"l":75.4001,"n":26885,"o":76.61,"t":"2025-04-30T04:00:00Z","v":2606126,"vw":76.598453},{"c":75.11,"h":75.89,"l":74.83,"n":31393,"o":75.75,"t":"2025-05-01T04:00:00Z","v":2295541,"vw":75.195487},{"c":76.02,"h":76.34,"l":74.93,"n":44982,"o":75.82,"t":"2025-05-02T04:00:00Z","v":1826054,"vw":75.940447},{"c":75.3,"h":75.935,"l":74.7,"n":29997,"o":75.81,"t":"2025-05-05T04:00:00Z","v":1713703,"vw":75.373983},{"c":74.73,"h":75.435,"l":74.4,"n":24610,"o":75.03,"t":"2025-05-06T04:00:00Z","v":1975897,"vw":74.730444},{"c":74.96,"h":75.43,"l":74.065,"n":25682,"o":74.68,"t":"2025-05-07T04:00:00Z","v":1606385,"vw":74.952452},{"c":76.22,"h":77.3,"l":74.73,"n":29506,"o":75.11,"t":"2025-05-08T04:00:00Z","v":2334957,"vw":76.353953},{"c":76.07,"h":76.56,"l":75.76,"n":23291,"o":76.29,"t":"2025-05-09T04:00:00Z","v":1490327,"vw":76.190266},{"c":76.49,"h":76.92,"l":75.6001,"n":32563,"o":76.12,"t":"2025-05-12T04:00:00Z","v":2349329,"vw":76.334846},{"c":74.8,"h":76.54,"l":73.76,"n":35200,"o":76.49,"t":"2025-05-13T04:00:00Z","v":2289567,"vw":74.803558},{"c":73.56,"h":74.75,"l":73.39,"n":36833,"o":74.42,"t":"2025-05-14T04:00:00Z","v":2895885,"vw":73.645361},{"c":74.74,"h":74.74,"l":73.52,"n":31967,"o":74.08,"t":"2025-05-15T04:00:00Z","v":2432126,"vw":74.405023},{"c":75.4,"h":75.51,"l":74.01,"n":29127,"o":74.7,"t":"2025-05-16T04:00:00Z","v":4008379,"vw":75.266543},{"c":74.4,"h":75.415,"l":74.01,"n":28436,"o":74.98,"t":"2025-05-19T04:00:00Z","v":1838418,"vw":74.434948},{"c":74.21,"h":74.53,"l":73.79,"n":32775,"o":74.39,"t":"2025-05-20T04:00:00Z","v":2054163,"vw":74.137104},{"c":72.54,"h":74.275,"l":72.44,"n":33440,"o":74.08,"t":"2025-05-21T04:00:00Z","v":2147791,"vw":72.887267},{"c":71.31,"h":72.41,"l":70.85,"n":48639,"o":72.27,"t":"2025-05-22T04:00:00Z","v":4498860,"vw":71.273928},{"c":71.11,"h":71.4794,"l":69.98,"n":45426,"o":71.36,"t":"2025-05-23T04:00:00Z","v":3700796,"vw":70.84745},{"c":71.8,"h":71.98,"l":71.2,"n":30381,"o":71.56,"t":"2025-05-27T04:00:00Z","v":2437843,"vw":71.739835},{"c":71.38,"h":72.28,"l":71.195,"n":28223,"o":71.88,"t":"2025-05-28T04:00:00Z","v":2089124,"vw":71.459721},{"c":72.55,"h":72.55,"l":71.07,"n":39088,"o":71.38,"t":"2025-05-29T04:00:00Z","v":3000229,"vw":72.189906},{"c":72.73,"h":72.96,"l":72.03,"n":29069,"o":72.51,"t":"2025-05-30T04:00:00Z","v":3262713,"vw":72.648697},{"c":73.44,"h":73.5,"l":71.42,"n":41749,"o":72.3,"t":"2025-06-02T04:00:00Z","v":3129518,"vw":73.057699},{"c":73.35,"h":74.4081,"l":72.6,"n":55333,"o":73.06,"t":"2025-06-03T04:00:00Z","v":2335852,"vw":73.525216},{"c":73.24,"h":73.91,"l":72.81,"n":25446,"o":73.55,"t":"2025-06-04T04:00:00Z","v":1152818,"vw":73.28567},{"c":72.91,"h":73.26,"l":72.355,"n":23000,"o":73.08,"t":"2025-06-05T04:00:00Z","v":1589792,"vw":72.948593},{"c":74.23,"h":74.31,"l":73.1701,"n":29154,"o":73.19,"t":"2025-06-06T04:00:00Z","v":2248803,"vw":73.944948},{"c":75.22,"h":75.58,"l":73.82,"n":31540,"o":73.82,"t":"2025-06-09T04:00:00Z","v":2272883,"vw":75.054957},{"c":75.58,"h":76.25,"l":74.77,"n":29241,"o":75.37,"t":"2025-06-10T04:00:00Z","v":2017098,"vw":75.602444},{"c":75.63,"h":75.92,"l":75.165,"n":21993,"o":75.46,"t":"2025-06-11T04:00:00Z","v":1470518,"vw":75.528393},{"c":75.81,"h":75.87,"l":74.81,"n":28608,"o":75.48,"t":"2025-06-12T04:00:00Z","v":1842690,"vw":75.692869},{"c":74.01,"h":76.37,"l":73.77,"n":25875,"o":75.68,"t":"2025-06-13T04:00:00Z","v":1993848,"vw":74.567062},{"c":73.87,"h":74.945,"l":73.5,"n":30636,"o":74.21,"t":"2025-06-16T04:00:00Z","v":1713009,"vw":74.037628},{"c":72.96,"h":74.14,"l":72.74,"n":26002,"o":73.735,"t":"2025-06-17T04:00:00Z","v":1796540,"vw":73.123364},{"c":73.2,"h":73.58,"l":72.58,"n":27718,"o":72.85,"t":"2025-06-18T04:00:00Z","v":1881656,"vw":73.23425},{"c":73.06,"h":73.99,"l":72.93,"n":26041,"o":73.16,"t":"2025-06-20T04:00:00Z","v":2803715,"vw":73.120626},{"c":74.89,"h":75,"l":73.15,"n":38183,"o":73.28,"t":"2025-06-23T04:00:00Z","v":2668398,"vw":74.349642},{"c":74.71,"h":75.07,"l":73.92,"n":34378,"o":74.88,"t":"2025-06-24T04:00:00Z","v":2443405,"vw":74.626552},{"c":73.64,"h":74.555,"l":73.35,"n":35539,"o":74.34,"t":"2025-06-25T04:00:00Z","v":2642761,"vw":73.836089},{"c":77.57,"h":78.16,"l":75.94,"n":61215,"o":77,"t":"2025-06-26T04:00:00Z","v":4695208,"vw":77.459695},{"c":76.31,"h":77.97,"l":76.09,"n":45566,"o":77.03,"t":"2025-06-27T04:00:00Z","v":3715171,"vw":76.533696},{"c":75.82,"h":77.21,"l":75.03,"n":44914,"o":76.09,"t":"2025-06-30T04:00:00Z","v":3684536,"vw":75.66949},{"c":77.17,"h":78.03,"l":75.6,"n":40929,"o":75.77,"t":"2025-07-01T04:00:00Z","v":3060354,"vw":76.901132},{"c":76.56,"h":77.415,"l":76,"n":51520,"o":77.3,"t":"2025-07-02T04:00:00Z","v":2184605,"vw":76.496953},{"c":75.15,"h":76.58,"l":75.15,"n":25717,"o":76.58,"t":"2025-07-03T04:00:00Z","v":1785186,"vw":75.402091},{"c":73.39,"h":74.95,"l":73.1013,"n":44102,"o":74.65,"t":"2025-07-07T04:00:00Z","v":3419935,"vw":73.528839},{"c":72.9,"h":73.42,"l":72.08,"n":44652,"o":73.27,"t":"2025-07-08T04:00:00Z","v":3257189,"vw":72.884964},{"c":72.21,"h":72.9599,"l":71.86,"n":33896,"o":72.78,"t":"2025-07-09T04:00:00Z","v":2615413,"vw":72.240833},{"c":72.44,"h":72.94,"l":71.44,"n":29550,"o":71.86,"t":"2025-07-10T04:00:00Z","v":1845861,"vw":72.455581},{"c":71.95,"h":72.58,"l":71.53,"n":29875,"o":71.94,"t":"2025-07-11T04:00:00Z","v":1857648,"vw":72.033427},{"c":71.96,"h":72.02,"l":70.69,"n":30624,"o":71.95,"t":"2025-07-14T04:00:00Z","v":1850945,"vw":71.657723},{"c":70.75,"h":72.26,"l":70.71,"n":30415,"o":71.96,"t":"2025-07-15T04:00:00Z","v":2276437,"vw":71.001471},{"c":71.38,"h":71.47,"l":70.58,"n":29335,"o":70.94,"t":"2025-07-16T04:00:00Z","v":1839591,"vw":71.175369},{"c":71.72,"h":72.1463,"l":71.24,"n":29394,"o":71.45,"t":"2025-07-17T04:00:00Z","v":2041426,"vw":71.729722},{"c":71.42,"h":72.11,"l":71.36,"n":22896,"o":71.75,"t":"2025-07-18T04:00:00Z","v":1423017,"vw":71.58551},{"c":70.74,"h":71.885,"l":70.59,"n":23087,"o":71.55,"t":"2025-07-21T04:00:00Z","v":1422794,"vw":70.971355},{"c":72.5,"h":72.62,"l":70.56,"n":26638,"o":70.75,"t":"2025-07-22T04:00:00Z","v":2017200,"vw":72.242208},{"c":72.41,"h":73.115,"l":72.07,"n":24175,"o":72.96,"t":"2025-07-23T04:00:00Z","v":1704064,"vw":72.420295},{"c":71.45,"h":72.66,"l":71.3393,"n":30314,"o":72.24,"t":"2025-07-24T04:00:00Z","v":2022422,"vw":71.699795},{"c":71.57,"h":71.69,"l":70.79,"n":31215,"o":71.46,"t":"2025-07-25T04:00:00Z","v":1974296,"vw":71.384177},{"c":71.61,"h":72.72,"l":70.895,"n":34602,"o":71.17,"t":"2025-07-28T04:00:00Z","v":2137096,"vw":71.853711},{"c":72.81,"h":73.84,"l":71.345,"n":38885,"o":71.38,"t":"2025-07-29T04:00:00Z","v":2830842,"vw":72.877161},{"c":71.39,"h":72.94,"l":71.08,"n":28229,"o":72.68,"t":"2025-07-30T04:00:00Z","v":1680088,"vw":71.674647},{"c":70.63,"h":71.47,"l":70.25,"n":29519,"o":70.66,"t":"2025-07-31T04:00:00Z","v":3634028,"vw":70.778738},{"c":70.28,"h":71.27,"l":69.84,"n":26294,"o":70.99,"t":"2025-08-01T04:00:00Z","v":1401909,"vw":70.340512},{"c":70.14,"h":70.57,"l":69.76,"n":26013,"o":70.01,"t":"2025-08-04T04:00:00Z","v":1571867,"vw":70.222934},{"c":69.75,"h":70.595,"l":69.74,"n":27475,"o":70.32,"t":"2025-08-05T04:00:00Z","v":1906545,"vw":69.920672},{"c":69.43,"h":70.12,"l":69.27,"n":28098,"o":69.82,"t":"2025-08-06T04:00:00Z","v":2003877,"vw":69.565082},{"c":70.24,"h":70.49,"l":69.13,"n":36526,"o":69.7,"t":"2025-08-07T04:00:00Z","v":2236023,"vw":69.963319},{"c":70.32,"h":70.6485,"l":69.9855,"n":27633,"o":70.24,"t":"2025-08-08T04:00:00Z","v":1466125,"vw":70.330138},{"c":69.67,"h":70.65,"l":69.16,"n":31419,"o":70.65,"t":"2025-08-11T04:00:00Z","v":1873630,"vw":69.668016},{"c":69.09,"h":69.77,"l":68.42,"n":32865,"o":69.35,"t":"2025-08-12T04:00:00Z","v":2359591,"vw":68.937889},{"c":70.62,"h":70.855,"l":68.42,"n":47731,"o":68.88,"t":"2025-08-13T04:00:00Z","v":2934207,"vw":70.322706},{"c":70.19,"h":70.425,"l":69.575,"n":29299,"o":70.425,"t":"2025-08-14T04:00:00Z","v":1958964,"vw":70.149351},{"c":69.7,"h":70.47,"l":69.575,"n":25808,"o":70.47,"t":"2025-08-15T04:00:00Z","v":1709881,"vw":69.848361},{"c":68.41,"h":69.77,"l":68.23,"n":40190,"o":69.7,"t":"2025-08-18T04:00:00Z","v":3287376,"vw":68.580793},{"c":69.05,"h":69.81,"l":68.56,"n":32577,"o":68.92,"t":"2025-08-19T04:00:00Z","v":2575908,"vw":69.01526},{"c":69.88,"h":70.97,"l":69.22,"n":36676,"o":70.7,"t":"2025-08-20T04:00:00Z","v":2446658,"vw":70.019291},{"c":71.07,"h":71.19,"l":69.775,"n":48669,"o":69.78,"t":"2025-08-21T04:00:00Z","v":3271989,"vw":70.786862},{"c":72.26,"h":72.58,"l":71.21,"n":42289,"o":71.79,"t":"2025-08-22T04:00:00Z","v":3163712,"vw":72.135053},{"c":70.56,"h":71.904,"l":70.41,"n":37253,"o":71.9,"t":"2025-08-25T04:00:00Z","v":2140778,"vw":70.729617},{"c":70.33,"h":70.975,"l":70.08,"n":39571,"o":70.46,"t":"2025-08-26T04:00:00Z","v":2857676,"vw":70.427743},{"c":70.68,"h":70.735,"l":69.8,"n":33048,"o":70.11,"t":"2025-08-27T04:00:00Z","v":1965466,"vw":70.494324},{"c":69.86,"h":70.765,"l":68.685,"n":42263,"o":70.68,"t":"2025-08-28T04:00:00Z","v":3423232,"vw":69.639318},{"c":70.37,"h":70.7,"l":69.72,"n":31596,"o":69.99,"t":"2025-08-29T04:00:00Z","v":2463969,"vw":70.445959},{"c":68.8,"h":70.85,"l":68.38,"n":38505,"o":70.38,"t":"2025-09-02T04:00:00Z","v":2469559,"vw":68.918351},{"c":69.84,"h":69.9,"l":68.55,"n":30546,"o":68.94,"t":"2025-09-03T04:00:00Z","v":1825900,"vw":69.48782},{"c":70.13,"h":70.58,"l":69.78,"n":29005,"o":70.19,"t":"2025-09-04T04:00:00Z","v":1765891,"vw":70.083152},{"c":70.91,"h":71.63,"l":70.2,"n":37295,"o":70.27,"t":"2025-09-05T04:00:00Z","v":2582549,"vw":70.958228},{"c":70.15,"h":70.52,"l":69.51,"n":31012,"o":70.5,"t":"2025-09-08T04:00:00Z","v":2585250,"vw":70.090062},{"c":69.63,"h":70.25,"l":69.51,"n":25825,"o":69.89,"t":"2025-09-09T04:00:00Z","v":1591922,"vw":69.754517},{"c":68.58,"h":69.4,"l":67.71,"n":37307,"o":69.22,"t":"2025-09-10T04:00:00Z","v":2425271,"vw":68.492456},{"c":69.81,"h":70.215,"l":68.575,"n":31161,"o":68.94,"t":"2025-09-11T04:00:00Z","v":2007290,"vw":69.759441},{"c":68.95,"h":69.89,"l":68.63,"n":25082,"o":69.45,"t":"2025-09-12T04:00:00Z","v":1795862,"vw":69.064663},{"c":65.95,"h":69.54,"l":65.95,"n":44241,"o":69.34,"t":"2025-09-15T04:00:00Z","v":3203058,"vw":66.786468},{"c":67.11,"h":67.64,"l":66.1,"n":36275,"o":66.11,"t":"2025-09-16T04:00:00Z","v":2273621,"vw":67.15292},{"c":66.81,"h":67.7,"l":66.59,"n":28197,"o":67.05,"t":"2025-09-17T04:00:00Z","v":1538526,"vw":67.027267},{"c":66.25,"h":66.84,"l":65.9584,"n":28277,"o":66.49,"t":"2025-09-18T04:00:00Z","v":1795800,"vw":66.347519},{"c":65.48,"h":66.81,"l":65.47,"n":29126,"o":66.46,"t":"2025-09-19T04:00:00Z","v":4423985,"vw":65.70203},{"c":64.63,"h":65.2099,"l":64.53,"n":32460,"o":65.1,"t":"2025-09-22T04:00:00Z","v":1957849,"vw":64.759146},{"c":64.3,"h":65.0334,"l":63.66,"n":40038,"o":64.8,"t":"2025-09-23T04:00:00Z","v":3448641,"vw":64.283197},{"c":65.2,"h":65.51,"l":64.28,"n":37964,"o":64.36,"t":"2025-09-24T04:00:00Z","v":3441758,"vw":65.058578},{"c":64.62,"h":66,"l":64.54,"n":46763,"o":65.59,"t":"2025-09-25T04:00:00Z","v":3589163,"vw":65.06448},{"c":65.7,"h":65.72,"l":64.65,"n":34382,"o":64.81,"t":"2025-09-26T04:00:00Z","v":2349072,"vw":65.510437},{"c":66.8,"h":66.84,"l":64.89,"n":49666,"o":65.6,"t":"2025-09-29T04:00:00Z","v":3646354,"vw":66.294351},{"c":66.91,"h":67.28,"l":66.29,"n":36925,"o":66.79,"t":"2025-09-30T04:00:00Z","v":3350061,"vw":66.847924},{"c":67.76,"h":68.035,"l":66.78,"n":40588,"o":66.91,"t":"2025-10-01T04:00:00Z","v":2856294,"vw":67.623984},{"c":68.09,"h":68.205,"l":67.1,"n":45848,"o":67.38,"t":"2025-10-02T04:00:00Z","v":3019528,"vw":67.955519},{"c":68.91,"h":69.01,"l":67.87,"n":47422,"o":67.87,"t":"2025-10-03T04:00:00Z","v":3907620,"vw":68.645604},{"c":68.29,"h":69.09,"l":67.915,"n":60126,"o":68.76,"t":"2025-10-06T04:00:00Z","v":5613949,"vw":68.52848},{"c":65.62,"h":69.13,"l":65.6,"n":77163,"o":67.45,"t":"2025-10-07T04:00:00Z","v":6012833,"vw":66.491231},{"c":65.81,"h":66.25,"l":64.7,"n":51980,"o":65.23,"t":"2025-10-08T04:00:00Z","v":3825240,"vw":65.642968},{"c":66.11,"h":66.395,"l":65.4,"n":37745,"o":65.86,"t":"2025-10-09T04:00:00Z","v":2588387,"vw":65.957712},{"c":66.66,"h":67.09,"l":66.08,"n":42366,"o":66.48,"t":"2025-10-10T04:00:00Z","v":2745809,"vw":66.633124},{"c":65.36,"h":66.7,"l":65.32,"n":37799,"o":66.37,"t":"2025-10-13T04:00:00Z","v":2309744,"vw":65.687689},{"c":65.8,"h":65.88,"l":64.09,"n":34410,"o":64.65,"t":"2025-10-14T04:00:00Z","v":2426217,"vw":65.479233},{"c":65.3,"h":66.17,"l":64.83,"n":30170,"o":65.52,"t":"2025-10-15T04:00:00Z","v":2056643,"vw":65.286466},{"c":66.6,"h":66.92,"l":65.4,"n":35770,"o":65.51,"t":"2025-10-16T04:00:00Z","v":2768128,"vw":66.522757},{"c":67.54,"h":67.61,"l":66.35,"n":27573,"o":67,"t":"2025-10-17T04:00:00Z","v":1918223,"vw":67.294384},{"c":67.75,"h":67.91,"l":67.33,"n":26050,"o":67.54,"t":"2025-10-20T04:00:00Z","v":1743873,"vw":67.676461},{"c":66.91,"h":67.81,"l":66.845,"n":32581,"o":67.79,"t":"2025-10-21T04:00:00Z","v":2114905,"vw":67.102961},{"c":68.58,"h":68.94,"l":66.915,"n":44640,"o":67.08,"t":"2025-10-22T04:00:00Z","v":3121634,"vw":68.418433},{"c":67.37,"h":68.555,"l":66.955,"n":31958,"o":68.36,"t":"2025-10-23T04:00:00Z","v":2571506,"vw":67.340214},{"c":66.85,"h":67.9,"l":66.81,"n":30747,"o":67.43,"t":"2025-10-24T04:00:00Z","v":1572786,"vw":67.136654},{"c":67.13,"h":67.225,"l":66.28,"n":27999,"o":66.97,"t":"2025-10-27T04:00:00Z","v":1813915,"vw":66.961932},{"c":66.01,"h":66.77,"l":65.89,"n":37852,"o":66.7,"t":"2025-10-28T04:00:00Z","v":2613410,"vw":66.163132},{"c":63.83,"h":65.44,"l":63.64,"n":39408,"o":65.35,"t":"2025-10-29T04:00:00Z","v":2669111,"vw":64.298999},{"c":64.11,"h":64.79,"l":63.71,"n":33986,"o":63.83,"t":"2025-10-30T04:00:00Z","v":2352289,"vw":64.278908},{"c":64.16,"h":64.48,"l":63.15,"n":29815,"o":63.7,"t":"2025-10-31T04:00:00Z","v":3240524,"vw":64.129597},{"c":63.84,"h":64.485,"l":63.19,"n":35191,"o":63.8,"t":"2025-11-03T05:00:00Z","v":2197317,"vw":63.960957},{"c":64.02,"h":64.16,"l":63.42,"n":59042,"o":63.96,"t":"2025-11-04T05:00:00Z","v":1708583,"vw":63.914021},{"c":64.56,"h":65.36,"l":63.565,"n":31188,"o":63.9,"t":"2025-11-05T05:00:00Z","v":2042616,"vw":64.584151},{"c":64.05,"h":64.98,"l":63.44,"n":29758,"o":64.3,"t":"2025-11-06T05:00:00Z","v":2162362,"vw":64.005229},{"c":65.04,"h":65.57,"l":64.115,"n":27371,"o":64.42,"t":"2025-11-07T05:00:00Z","v":1663255,"vw":65.059369},{"c":64.31,"h":65.05,"l":64.24,"n":26868,"o":65.04,"t":"2025-11-10T05:00:00Z","v":1538039,"vw":64.436917},{"c":65.71,"h":65.86,"l":64.59,"n":33687,"o":64.59,"t":"2025-11-11T05:00:00Z","v":3171777,"vw":65.499809},{"c":65.88,"h":66.39,"l":65.53,"n":35309,"o":65.89,"t":"2025-11-12T05:00:00Z","v":2388367,"vw":65.94789},{"c":66.1,"h":66.74,"l":65.56,"n":36001,"o":65.56,"t":"2025-11-13T05:00:00Z","v":2484571,"vw":66.137069},{"c":65.33,"h":66.63,"l":65.07,"n":34426,"o":66.22,"t":"2025-11-14T05:00:00Z","v":2428234,"vw":65.462414},{"c":64.57,"h":66.32,"l":64.2,"n":36653,"o":65.77,"t":"2025-11-17T05:00:00Z","v":2746992,"vw":64.909812},{"c":65.1,"h":65.22,"l":64.15,"n":38665,"o":64.84,"t":"2025-11-18T05:00:00Z","v":3397517,"vw":64.642162},{"c":66.74,"h":67.125,"l":65.36,"n":48453,"o":65.7,"t":"2025-11-19T05:00:00Z","v":3257272,"vw":66.582757},{"c":67.48,"h":67.67,"l":66.5,"n":40405,"o":66.89,"t":"2025-11-20T05:00:00Z","v":2287063,"vw":67.270585},{"c":68.16,"h":68.88,"l":67.645,"n":42499,"o":67.72,"t":"2025-11-21T05:00:00Z","v":2937086,"vw":68.173786},{"c":66.92,"h":67.98,"l":66.91,"n":42996,"o":67.76,"t":"2025-11-24T05:00:00Z","v":3936324,"vw":67.10379},{"c":67.15,"h":68.16,"l":66.64,"n":33257,"o":66.99,"t":"2025-11-25T05:00:00Z","v":1989723,"vw":67.175818},{"c":67.3,"h":67.6124,"l":66.8,"n":23150,"o":66.93,"t":"2025-11-26T05:00:00Z","v":1605906,"vw":67.376893},{"c":67.48,"h":67.7099,"l":66.901,"n":15157,"o":67.12,"t":"2025-11-28T05:00:00Z","v":800396,"vw":67.482763},{"c":66.4,"h":67.4,"l":66.16,"n":37535,"o":67.11,"t":"2025-12-01T05:00:00Z","v":2593396,"vw":66.503366},{"c":65.44,"h":66.255,"l":65.065,"n":35000,"o":66.11,"t":"2025-12-02T05:00:00Z","v":2298029,"vw":65.473421},{"c":64.12,"h":66.06,"l":64.04,"n":35459,"o":65.83,"t":"2025-12-03T05:00:00Z","v":2316818,"vw":64.455306},{"c":63.44,"h":64.65,"l":63.14,"n":30166,"o":64.55,"t":"2025-12-04T05:00:00Z","v":2222411,"vw":63.525936},{"c":63.3,"h":63.87,"l":63.11,"n":32778,"o":63.44,"t":"2025-12-05T05:00:00Z","v":2392206,"vw":63.398106},{"c":63.6,"h":63.74,"l":62.64,"n":29422,"o":63.2,"t":"2025-12-08T05:00:00Z","v":1910519,"vw":63.504357},{"c":63.48,"h":64.2524,"l":62.8975,"n":25033,"o":63.78,"t":"2025-12-09T05:00:00Z","v":2101446,"vw":63.483372},{"c":64.31,"h":64.35,"l":63.31,"n":27923,"o":63.53,"t":"2025-12-10T05:00:00Z","v":1880295,"vw":64.160553},{"c":65.94,"h":66.5,"l":64.36,"n":48532,"o":64.4,"t":"2025-12-11T05:00:00Z","v":3126526,"vw":66.016086},{"c":66.8,"h":67.1,"l":66.1,"n":40176,"o":66.25,"t":"2025-12-12T05:00:00Z","v":2956804,"vw":66.647288},{"c":68.45,"h":68.669,"l":67.565,"n":43644,"o":67.73,"t":"2025-12-15T05:00:00Z","v":2818190,"vw":68.133128},{"c":68.27,"h":68.975,"l":67.67,"n":45385,"o":68.57,"t":"2025-12-16T05:00:00Z","v":3460216,"vw":68.24922},{"c":68.65,"h":69.46,"l":68.33,"n":57247,"o":68.33,"t":"2025-12-17T05:00:00Z","v":4596686,"vw":68.840343},{"c":68.46,"h":69.16,"l":68.34,"n":52367,"o":68.62,"t":"2025-12-18T05:00:00Z","v":4472904,"vw":68.639855},{"c":68.58,"h":69.14,"l":67.99,"n":34585,"o":68.2,"t":"2025-12-19T05:00:00Z","v":4362305,"vw":68.580582},{"c":68.92,"h":68.95,"l":67.815,"n":36540,"o":68,"t":"2025-12-22T05:00:00Z","v":2646049,"vw":68.733312},{"c":68.9,"h":69.17,"l":68.21,"n":34033,"o":68.92,"t":"2025-12-23T05:00:00Z","v":2619960,"vw":68.931583},{"c":68.88,"h":69.075,"l":68.14,"n":15121,"o":68.91,"t":"2025-12-24T05:00:00Z","v":921077,"vw":68.73939},{"c":68.93,"h":69.19,"l":68.51,"n":23571,"o":68.97,"t":"2025-12-26T05:00:00Z","v":1538198,"vw":68.869548},{"c":69.14,"h":69.26,"l":68.39,"n":37001,"o":68.49,"t":"2025-12-29T05:00:00Z","v":2538922,"vw":68.891426},{"c":68.48,"h":69.75,"l":68.4,"n":33952,"o":69.08,"t":"2025-12-30T05:00:00Z","v":2165223,"vw":68.576666},{"c":68.11,"h":68.77,"l":68.085,"n":23596,"o":68.35,"t":"2025-12-31T05:00:00Z","v":1684900,"vw":68.199521},{"c":67.28,"h":68.3799,"l":67.12,"n":33076,"o":68.24,"t":"2026-01-02T05:00:00Z","v":2445601,"vw":67.494374},{"c":65.68,"h":67.1,"l":65.35,"n":50347,"o":66.76,"t":"2026-01-05T05:00:00Z","v":3771880,"vw":65.870506},{"c":66.35,"h":66.56,"l":65,"n":36555,"o":65.36,"t":"2026-01-06T05:00:00Z","v":2925860,"vw":66.130047},{"c":65.37,"h":66.835,"l":64.915,"n":42299,"o":66.38,"t":"2026-01-07T05:00:00Z","v":3495368,"vw":65.58613},{"c":67.13,"h":67.52,"l":65.1,"n":29379,"o":65.1,"t":"2026-01-08T05:00:00Z","v":2037143,"vw":66.962615},{"c":67.72,"h":68.31,"l":66.74,"n":30056,"o":67.28,"t":"2026-01-09T05:00:00Z","v":2735489,"vw":67.823869},{"c":66.84,"h":67.6427,"l":66.3,"n":36827,"o":67.56,"t":"2026-01-12T05:00:00Z","v":3136858,"vw":66.941382},{"c":67.42,"h":67.64,"l":66.4,"n":44347,"o":66.8,"t":"2026-01-13T05:00:00Z","v":4276568,"vw":67.255664},{"c":68.57,"h":68.62,"l":67.3,"n":52003,"o":67.43,"t":"2026-01-14T05:00:00Z","v":4348860,"vw":68.214782},{"c":68.7,"h":68.775,"l":67.78,"n":34368,"o":68.72,"t":"2026-01-15T05:00:00Z","v":2767949,"vw":68.54158},{"c":67.04,"h":68.35,"l":66.92,"n":40958,"o":68.21,"t":"2026-01-16T05:00:00Z","v":4078264,"vw":67.321175},{"c":67.83,"h":67.97,"l":66.545,"n":62137,"o":67.04,"t":"2026-01-20T05:00:00Z","v":5546638,"vw":67.493534},{"c":66.56,"h":67.645,"l":65.725,"n":73441,"o":67.58,"t":"2026-01-21T05:00:00Z","v":6748839,"vw":66.547977},{"c":61.2,"h":65.72,"l":60.59,"n":145792,"o":63.29,"t":"2026-01-22T05:00:00Z","v":17060972,"vw":61.772846},{"c":60.79,"h":61.68,"l":59.62,"n":79776,"o":61.02,"t":"2026-01-23T05:00:00Z","v":6500223,"vw":60.411373},{"c":60.97,"h":61.8,"l":60.785,"n":45535,"o":61.25,"t":"2026-01-26T05:00:00Z","v":4265501,"vw":61.056995},{"c":63.41,"h":63.43,"l":60.5295,"n":65750,"o":60.82,"t":"2026-01-27T05:00:00Z","v":6231930,"vw":62.667621},{"c":61.86,"h":63.62,"l":61.45,"n":54688,"o":63.3,"t":"2026-01-28T05:00:00Z","v":4101028,"vw":62.082484},{"c":61.32,"h":62.312,"l":61.15,"n":36991,"o":61.86,"t":"2026-01-29T05:00:00Z","v":2741562,"vw":61.493962},{"c":61.83,"h":61.93,"l":60.8,"n":43787,"o":61.17,"t":"2026-01-30T05:00:00Z","v":4938088,"vw":61.43477},{"c":61.1,"h":62.02,"l":60.735,"n":51262,"o":61.82,"t":"2026-02-02T05:00:00Z","v":4063819,"vw":61.203251},{"c":63.29,"h":63.345,"l":60.15,"n":53276,"o":60.26,"t":"2026-02-03T05:00:00Z","v":4671017,"vw":62.907715},{"c":66.58,"h":66.6,"l":63.74,"n":63849,"o":63.74,"t":"2026-02-04T05:00:00Z","v":5347458,"vw":65.936339},{"c":66.98,"h":67.34,"l":65.78,"n":57756,"o":67,"t":"2026-02-05T05:00:00Z","v":4390275,"vw":66.605478},{"c":67.42,"h":68.36,"l":66.6,"n":48542,"o":66.77,"t":"2026-02-06T05:00:00Z","v":3564692,"vw":67.622815},{"c":67.83,"h":68.24,"l":66.66,"n":37917,"o":67.49,"t":"2026-02-09T05:00:00Z","v":2420271,"vw":67.597845},{"c":68.96,"h":69.06,"l":67.55,"n":45155,"o":67.92,"t":"2026-02-10T05:00:00Z","v":4762293,"vw":68.644662},{"c":70.53,"h":70.59,"l":68.31,"n":46041,"o":68.76,"t":"2026-02-11T05:00:00Z","v":3097709,"vw":70.136034},{"c":71.65,"h":72.15,"l":70.16,"n":56075,"o":70.53,"t":"2026-02-12T05:00:00Z","v":3870197,"vw":71.566394},{"c":71.49,"h":72.41,"l":70.81,"n":52126,"o":71.63,"t":"2026-02-13T05:00:00Z","v":4075317,"vw":71.698726},{"c":69.19,"h":71.825,"l":67.77,"n":51175,"o":71.51,"t":"2026-02-17T05:00:00Z","v":4156282,"vw":68.917216},{"c":70.02,"h":70.26,"l":69.355,"n":46753,"o":69.69,"t":"2026-02-18T05:00:00Z","v":2941101,"vw":69.86541},{"c":68.49,"h":70.68,"l":68.41,"n":38450,"o":70.13,"t":"2026-02-19T05:00:00Z","v":3196430,"vw":68.820666},{"c":68.5,"h":69.4,"l":68.19,"n":36912,"o":68.96,"t":"2026-02-20T05:00:00Z","v":3804740,"vw":68.577466},{"c":69.53,"h":69.91,"l":67.53,"n":44185,"o":67.91,"t":"2026-02-23T05:00:00Z","v":2966758,"vw":69.104634},{"c":70,"h":70.48,"l":69.37,"n":28575,"o":69.61,"t":"2026-02-24T05:00:00Z","v":1506908,"vw":69.865722},{"c":69.03,"h":69.9951,"l":68.26,"n":33996,"o":69.68,"t":"2026-02-25T05:00:00Z","v":2338310,"vw":68.816023},{"c":69.26,"h":70.13,"l":68.575,"n":31172,"o":69.46,"t":"2026-02-26T05:00:00Z","v":1948136,"vw":69.188408},{"c":71.04,"h":71.325,"l":69.2201,"n":34008,"o":69.31,"t":"2026-02-27T05:00:00Z","v":3762385,"vw":70.813301},{"c":69.9,"h":70.75,"l":68.84,"n":32946,"o":70.67,"t":"2026-03-02T05:00:00Z","v":1991827,"vw":69.78151},{"c":67.67,"h":69.9,"l":67.47,"n":42045,"o":69.9,"t":"2026-03-03T05:00:00Z","v":2992372,"vw":68.083503},{"c":65.7,"h":67.89,"l":65.33,"n":43123,"o":67.62,"t":"2026-03-04T05:00:00Z","v":3070946,"vw":66.121275},{"c":65.27,"h":65.83,"l":64.64,"n":35959,"o":65,"t":"2026-03-05T05:00:00Z","v":2122395,"vw":65.368781},{"c":64.85,"h":65.54,"l":63.71,"n":32637,"o":65.11,"t":"2026-03-06T05:00:00Z","v":2061326,"vw":64.776321},{"c":64.18,"h":64.81,"l":63.5,"n":32340,"o":64.08,"t":"2026-03-09T04:00:00Z","v":2060386,"vw":64.197218},{"c":63.39,"h":64.44,"l":62.88,"n":30767,"o":63.86,"t":"2026-03-10T04:00:00Z","v":2056830,"vw":63.538628},{"c":59.93,"h":63.025,"l":59.82,"n":52472,"o":62.77,"t":"2026-03-11T04:00:00Z","v":3743750,"vw":60.478417},{"c":57.32,"h":59.945,"l":57.29,"n":56492,"o":59.44,"t":"2026-03-12T04:00:00Z","v":5446420,"vw":58.276395},{"c":58.29,"h":59.04,"l":57.915,"n":36924,"o":58.08,"t":"2026-03-13T04:00:00Z","v":2999379,"vw":58.406624},{"c":57.69,"h":58.7,"l":56.68,"n":48012,"o":58.5,"t":"2026-03-16T04:00:00Z","v":3643466,"vw":57.492199},{"c":57.08,"h":58,"l":56.99,"n":34998,"o":57.94,"t":"2026-03-17T04:00:00Z","v":2442875,"vw":57.357542},{"c":55.06,"h":56.88,"l":55.04,"n":43764,"o":56.82,"t":"2026-03-18T04:00:00Z","v":2760131,"vw":55.616938},{"c":54.05,"h":55.33,"l":53.59,"n":53943,"o":55,"t":"2026-03-19T04:00:00Z","v":4250603,"vw":54.223387},{"c":53.23,"h":54.3,"l":52.63,"n":85961,"o":54.1,"t":"2026-03-20T04:00:00Z","v":10768595,"vw":53.585568},{"c":53.25,"h":54.35,"l":53,"n":53739,"o":54,"t":"2026-03-23T04:00:00Z","v":4407521,"vw":53.487054},{"c":52.11,"h":53.74,"l":51.8,"n":49104,"o":53.02,"t":"2026-03-24T04:00:00Z","v":3686676,"vw":52.535743},{"c":52.78,"h":52.79,"l":51.29,"n":49066,"o":52.46,"t":"2026-03-25T04:00:00Z","v":4175791,"vw":52.33993},{"c":51.58,"h":53.26,"l":51.495,"n":57601,"o":52.4,"t":"2026-03-26T04:00:00Z","v":4038624,"vw":51.978834},{"c":53.07,"h":54.03,"l":51.5,"n":58328,"o":51.64,"t":"2026-03-27T04:00:00Z","v":4856505,"vw":53.073263},{"c":53.72,"h":54.01,"l":52.5001,"n":64115,"o":53.08,"t":"2026-03-30T04:00:00Z","v":5561561,"vw":53.497471},{"c":50.44,"h":52.27,"l":48.31,"n":127281,"o":50.27,"t":"2026-03-31T04:00:00Z","v":12087015,"vw":50.526973},{"c":48.38,"h":50.9775,"l":48.0525,"n":118915,"o":50.25,"t":"2026-04-01T04:00:00Z","v":11370383,"vw":48.898221},{"c":48.85,"h":48.85,"l":47.52,"n":67464,"o":48,"t":"2026-04-02T04:00:00Z","v":6332777,"vw":48.502538},{"c":50.8,"h":51.09,"l":48.58,"n":57293,"o":48.79,"t":"2026-04-06T04:00:00Z","v":5924484,"vw":50.516193},{"c":51.02,"h":51.5,"l":50.5,"n":53459,"o":50.83,"t":"2026-04-07T04:00:00Z","v":4215633,"vw":51.068768},{"c":50.51,"h":51.9778,"l":50.39,"n":56917,"o":51.68,"t":"2026-04-08T04:00:00Z","v":6072141,"vw":50.825809},{"c":51.44,"h":51.619,"l":49.65,"n":57178,"o":50.3,"t":"2026-04-09T04:00:00Z","v":5977799,"vw":51.12836},{"c":53.71,"h":53.91,"l":51.5675,"n":78389,"o":51.69,"t":"2026-04-10T04:00:00Z","v":7438988,"vw":53.376512},{"c":54.11,"h":54.71,"l":52.84,"n":68259,"o":53.71,"t":"2026-04-13T04:00:00Z","v":5915350,"vw":54.060595},{"c":53.84,"h":54.7,"l":53.18,"n":54613,"o":53.57,"t":"2026-04-14T04:00:00Z","v":4575979,"vw":54.007458},{"c":53.34,"h":53.85,"l":52.8817,"n":45488,"o":53.69,"t":"2026-04-15T04:00:00Z","v":3515177,"vw":53.376346},{"c":53.27,"h":53.99,"l":52.635,"n":46385,"o":53.46,"t":"2026-04-16T04:00:00Z","v":3972197,"vw":53.144369},{"c":54.33,"h":54.5,"l":53.01,"n":41562,"o":53.04,"t":"2026-04-17T04:00:00Z","v":3702865,"vw":54.150522},{"c":52.85,"h":53.695,"l":52.28,"n":47823,"o":53.68,"t":"2026-04-20T04:00:00Z","v":4951458,"vw":52.705538},{"c":51.98,"h":53.05,"l":51.67,"n":35452,"o":52.84,"t":"2026-04-21T04:00:00Z","v":3238431,"vw":52.185323},{"c":51.47,"h":52.59,"l":51.225,"n":40165,"o":52.04,"t":"2026-04-22T04:00:00Z","v":3358984,"vw":51.657229},{"c":51.89,"h":52.35,"l":51.4,"n":34967,"o":51.72,"t":"2026-04-23T04:00:00Z","v":2714555,"vw":51.816146},{"c":51.53,"h":52.53,"l":51.3,"n":30239,"o":51.89,"t":"2026-04-24T04:00:00Z","v":2024924,"vw":51.691177},{"c":50.4,"h":51.85,"l":50.2078,"n":49075,"o":51.28,"t":"2026-04-27T04:00:00Z","v":3796178,"vw":50.659815},{"c":51.14,"h":51.81,"l":50.63,"n":43763,"o":51.22,"t":"2026-04-28T04:00:00Z","v":3045297,"vw":51.15056},{"c":50.54,"h":51.39,"l":49.975,"n":37857,"o":51.22,"t":"2026-04-29T04:00:00Z","v":2746949,"vw":50.443127},{"c":50.84,"h":51.1499,"l":50.03,"n":42886,"o":50.72,"t":"2026-04-30T04:00:00Z","v":4591513,"vw":50.705528},{"c":50.24,"h":51.3,"l":49.98,"n":34891,"o":51,"t":"2026-05-01T04:00:00Z","v":2913480,"vw":50.419951},{"c":48.02,"h":50.07,"l":48,"n":46513,"o":50.03,"t":"2026-05-04T04:00:00Z","v":3853602,"vw":48.439539},{"c":48.49,"h":49.15,"l":47.3,"n":38826,"o":47.88,"t":"2026-05-05T04:00:00Z","v":2898527,"vw":48.457655},{"c":48.49,"h":49.45,"l":48.41,"n":47273,"o":49.14,"t":"2026-05-06T04:00:00Z","v":3956184,"vw":48.751125},{"c":47.9,"h":48.6,"l":47.7,"n":56029,"o":48.08,"t":"2026-05-07T04:00:00Z","v":4844139,"vw":48.027075},{"c":48.32,"h":49.08,"l":48.07,"n":43526,"o":48.12,"t":"2026-05-08T04:00:00Z","v":3860996,"vw":48.482352},{"c":47.07,"h":48.93,"l":46.82,"n":45111,"o":48.49,"t":"2026-05-11T04:00:00Z","v":4416110,"vw":47.199702},{"c":46.83,"h":47.7,"l":46.8,"n":54045,"o":47.3,"t":"2026-05-12T04:00:00Z","v":3770121,"vw":47.126008},{"c":45.6,"h":46.52,"l":44.82,"n":55868,"o":46.52,"t":"2026-05-13T04:00:00Z","v":4105515,"vw":45.465698},{"c":46.51,"h":47.16,"l":45.88,"n":43395,"o":45.96,"t":"2026-05-14T04:00:00Z","v":3597973,"vw":46.509398},{"c":46.35,"h":47.09,"l":45.75,"n":39272,"o":46.955,"t":"2026-05-15T04:00:00Z","v":3338661,"vw":46.220624},{"c":46.7,"h":47.34,"l":46.34,"n":42814,"o":46.47,"t":"2026-05-18T04:00:00Z","v":3773153,"vw":46.858566},{"c":47.25,"h":47.78,"l":46.14,"n":40423,"o":46.96,"t":"2026-05-19T04:00:00Z","v":2930283,"vw":47.208228},{"c":46.7,"h":47.3,"l":46.18,"n":35592,"o":47.3,"t":"2026-05-20T04:00:00Z","v":2615829,"vw":46.803115},{"c":46.96,"h":47.21,"l":45.74,"n":33919,"o":46.32,"t":"2026-05-21T04:00:00Z","v":2832791,"vw":46.863732},{"c":47.8,"h":47.98,"l":47.02,"n":33832,"o":47.03,"t":"2026-05-22T04:00:00Z","v":2682922,"vw":47.716683},{"c":46.82,"h":47.73,"l":46.38,"n":52280,"o":47.65,"t":"2026-05-26T04:00:00Z","v":4211955,"vw":46.827844},{"c":47.55,"h":48.09,"l":47.18,"n":43229,"o":47.26,"t":"2026-05-27T04:00:00Z","v":3417479,"vw":47.652697},{"c":46.83,"h":47.59,"l":46.76,"n":44561,"o":47.3,"t":"2026-05-28T04:00:00Z","v":3527463,"vw":47.003285},{"c":47.37,"h":48.445,"l":46.37,"n":66915,"o":47.52,"t":"2026-05-29T04:00:00Z","v":8294718,"vw":47.457861},{"c":46.58,"h":47.37,"l":46.2,"n":41796,"o":47,"t":"2026-06-01T04:00:00Z","v":3022225,"vw":46.546781},{"c":46.15,"h":46.9695,"l":45.53,"n":46374,"o":46.58,"t":"2026-06-02T04:00:00Z","v":4474398,"vw":46.258081},{"c":46.29,"h":47.08,"l":45.85,"n":41642,"o":46.09,"t":"2026-06-03T04:00:00Z","v":4119920,"vw":46.327247},{"c":46.62,"h":47.59,"l":46.25,"n":40791,"o":47.53,"t":"2026-06-04T04:00:00Z","v":3085448,"vw":46.697391},{"c":47.24,"h":47.9,"l":46.5054,"n":46650,"o":47.03,"t":"2026-06-05T04:00:00Z","v":2969981,"vw":47.182962},{"c":47.61,"h":47.91,"l":46.75,"n":47955,"o":47.16,"t":"2026-06-08T04:00:00Z","v":3890035,"vw":47.496815},{"c":48.63,"h":49.49,"l":47.51,"n":48666,"o":47.61,"t":"2026-06-09T04:00:00Z","v":3847703,"vw":48.649935},{"c":49.69,"h":50.145,"l":48.5,"n":50916,"o":48.68,"t":"2026-06-10T04:00:00Z","v":4144088,"vw":49.653254},{"c":49.23,"h":49.87,"l":48.995,"n":51915,"o":49.58,"t":"2026-06-11T04:00:00Z","v":3509540,"vw":49.360932},{"c":48.95,"h":49.33,"l":48.56,"n":37416,"o":49.1,"t":"2026-06-12T04:00:00Z","v":2672180,"vw":48.970031},{"c":47.87,"h":48.935,"l":47.45,"n":49099,"o":48.61,"t":"2026-06-15T04:00:00Z","v":3800217,"vw":47.882336},{"c":47.19,"h":48.385,"l":46.885,"n":51636,"o":47.93,"t":"2026-06-16T04:00:00Z","v":3510155,"vw":47.192697},{"c":46.49,"h":47.58,"l":45.86,"n":57088,"o":46.95,"t":"2026-06-17T04:00:00Z","v":4712249,"vw":46.666606},{"c":46.64,"h":47.17,"l":45.9,"n":61817,"o":46.32,"t":"2026-06-18T04:00:00Z","v":15638543,"vw":46.618614},{"c":45.73,"h":47.04,"l":45.72,"n":63234,"o":46.5,"t":"2026-06-22T04:00:00Z","v":5996683,"vw":46.091508},{"c":47.38,"h":47.62,"l":46.4,"n":58490,"o":46.53,"t":"2026-06-23T04:00:00Z","v":5512541,"vw":47.327153},{"c":47.6,"h":48.64,"l":47.22,"n":91515,"o":47.22,"t":"2026-06-24T04:00:00Z","v":10679116,"vw":47.991915},{"c":48.35,"h":50.28,"l":48.07,"n":84907,"o":49.63,"t":"2026-06-25T04:00:00Z","v":8744661,"vw":49.151123},{"c":51.05,"h":51.17,"l":48.75,"n":77331,"o":49,"t":"2026-06-26T04:00:00Z","v":7238608,"vw":50.774895},{"c":52.06,"h":52.4,"l":50.94,"n":67082,"o":51.13,"t":"2026-06-29T04:00:00Z","v":5180458,"vw":51.949281},{"c":50.42,"h":51.775,"l":49.8903,"n":48655,"o":51.6,"t":"2026-06-30T04:00:00Z","v":4130923,"vw":50.42579},{"c":52.91,"h":52.93,"l":51.06,"n":66248,"o":51.06,"t":"2026-07-01T04:00:00Z","v":5566679,"vw":52.502856},{"c":53.45,"h":53.88,"l":52.55,"n":58173,"o":53.38,"t":"2026-07-02T04:00:00Z","v":4518172,"vw":53.422241},{"c":51.78,"h":52.72,"l":50.78,"n":43924,"o":52.34,"t":"2026-07-06T04:00:00Z","v":3127358,"vw":51.574261},{"c":52.22,"h":53.88,"l":52.21,"n":39464,"o":52.94,"t":"2026-07-07T04:00:00Z","v":3031711,"vw":52.694031},{"c":51.57,"h":52.54,"l":51.37,"n":40696,"o":52.03,"t":"2026-07-08T04:00:00Z","v":2889596,"vw":51.759188},{"c":51.54,"h":51.58,"l":50.12,"n":38531,"o":50.95,"t":"2026-07-09T04:00:00Z","v":3685483,"vw":51.345258},{"c":52.45,"h":52.93,"l":51.44,"n":40361,"o":51.88,"t":"2026-07-10T04:00:00Z","v":3392075,"vw":52.475591},{"c":53.75,"h":54.055,"l":53.05,"n":46659,"o":53.06,"t":"2026-07-13T04:00:00Z","v":4375813,"vw":53.680946},{"c":52.85,"h":53.73,"l":52.82,"n":36361,"o":53.38,"t":"2026-07-14T04:00:00Z","v":2670354,"vw":53.093493},{"c":50.92,"h":52.69,"l":50.555,"n":45398,"o":52.65,"t":"2026-07-15T04:00:00Z","v":3546803,"vw":51.268611},{"c":52.9,"h":52.97,"l":51.255,"n":44040,"o":51.42,"t":"2026-07-16T04:00:00Z","v":3453624,"vw":52.58316},{"c":51.7,"h":54.1,"l":51.45,"n":46088,"o":53.54,"t":"2026-07-17T04:00:00Z","v":3929457,"vw":52.138388},{"c":52.24,"h":52.71,"l":51.17,"n":44791,"o":51.92,"t":"2026-07-20T04:00:00Z","v":3747148,"vw":52.18601},{"c":52.35,"h":52.6,"l":51.51,"n":38159,"o":51.67,"t":"2026-07-21T04:00:00Z","v":2682845,"vw":52.252864},{"c":52.02,"h":53.26,"l":51.605,"n":32504,"o":53.03,"t":"2026-07-22T04:00:00Z","v":2014947,"vw":52.096123},{"c":50.19,"h":51.6,"l":49.69,"n":50249,"o":51.5,"t":"2026-07-23T04:00:00Z","v":3326234,"vw":50.390983},{"c":49.96,"h":51.13,"l":49.82,"n":45311,"o":50.42,"t":"2026-07-24T04:00:00Z","v":3179918,"vw":50.188258},{"c":50.61,"h":51.46,"l":50.44,"n":54493,"o":50.77,"t":"2026-07-27T04:00:00Z","v":4139209,"vw":50.770421},{"c":51.53,"h":52.12,"l":50.745,"n":66922,"o":51.12,"t":"2026-07-28T04:00:00Z","v":5380873,"vw":51.489551},{"c":51.99,"h":53.13,"l":50.95,"n":52662,"o":50.99,"t":"2026-07-29T04:00:00Z","v":4387141,"vw":52.241251},{"c":50.96,"h":51.3,"l":49.76,"n":44019,"o":51.08,"t":"2026-07-30T04:00:00Z","v":2763784,"vw":50.636256},{"c":50.9,"h":51.75,"l":50.4,"n":39745,"o":50.6,"t":"2026-07-31T04:00:00Z","v":4747311,"vw":50.98566},{"c":51.52,"h":52.755,"l":51.2,"n":50244,"o":51.47,"t":"2026-08-03T04:00:00Z","v":3563539,"vw":51.632712},{"c":52.06,"h":52.2,"l":50.49,"n":38698,"o":51.04,"t":"2026-08-04T04:00:00Z","v":2355131,"vw":51.826811},{"c":52.54,"h":52.82,"l":51.655,"n":33663,"o":52.26,"t":"2026-08-05T04:00:00Z","v":2291349,"vw":52.420711},{"c":52.28,"h":53.16,"l":51.71,"n":34411,"o":52.9,"t":"2026-08-06T04:00:00Z","v":1946472,"vw":52.209294},{"c":52.96,"h":53.3,"l":51.905,"n":26774,"o":52.02,"t":"2026-08-07T04:00:00Z","v":1536698,"vw":52.919487},{"c":53.13,"h":53.75,"l":52.565,"n":39671,"o":52.7,"t":"2026-08-10T04:00:00Z","v":2521652,"vw":53.044624},{"c":52.89,"h":53.06,"l":52.24,"n":35618,"o":52.38,"t":"2026-08-11T04:00:00Z","v":1821996,"vw":52.777242},{"c":52.97,"h":53.41,"l":52.03,"n":31716,"o":52.5,"t":"2026-08-12T04:00:00Z","v":1808421,"vw":52.940566},{"c":54.45,"h":54.75,"l":53.24,"n":34626,"o":53.24,"t":"2026-08-13T04:00:00Z","v":2037130,"vw":54.391093},{"c":54.67,"h":54.73,"l":54.225,"n":28446,"o":54.47,"t":"2026-08-14T04:00:00Z","v":1694226,"vw":54.58799},{"c":53.94,"h":55.23,"l":53.91,"n":43981,"o":54.23,"t":"2026-08-17T04:00:00Z","v":3200390,"vw":54.264576},{"c":55.28,"h":56.07,"l":54.5,"n":43645,"o":54.79,"t":"2026-08-18T04:00:00Z","v":2713227,"vw":55.503369},{"c":56.48,"h":56.68,"l":55.23,"n":38309,"o":55.24,"t":"2026-08-19T04:00:00Z","v":2602874,"vw":56.262585},{"c":55.22,"h":56.87,"l":54.85,"n":46388,"o":55.86,"t":"2026-08-20T04:00:00Z","v":2879680,"vw":55.459241},{"c":55.41,"h":56.43,"l":54.9,"n":33204,"o":55.22,"t":"2026-08-21T04:00:00Z","v":2627067,"vw":55.661849},{"c":56.2,"h":56.4,"l":55.58,"n":29296,"o":55.66,"t":"2026-08-24T04:00:00Z","v":1919182,"vw":56.074706},{"c":54.48,"h":56.03,"l":54.16,"n":32454,"o":55.85,"t":"2026-08-25T04:00:00Z","v":2100196,"vw":54.648462},{"c":55.1,"h":55.245,"l":53.8,"n":43518,"o":54.22,"t":"2026-08-26T04:00:00Z","v":2969956,"vw":54.81882},{"c":54.54,"h":54.81,"l":53.8,"n":34029,"o":54.29,"t":"2026-08-27T04:00:00Z","v":2123196,"vw":54.471485},{"c":55.33,"h":55.66,"l":54.76,"n":33127,"o":54.76,"t":"2026-08-28T04:00:00Z","v":2002553,"vw":55.289154},{"c":54.22,"h":54.94,"l":53.61,"n":34991,"o":54.63,"t":"2026-08-31T04:00:00Z","v":3368079,"vw":54.187074},{"c":54.26,"h":55.19,"l":54.13,"n":37070,"o":54.5,"t":"2026-09-01T04:00:00Z","v":2373634,"vw":54.433579},{"c":53.8,"h":54.785,"l":53.6,"n":30986,"o":54.34,"t":"2026-09-02T04:00:00Z","v":1855979,"vw":54.04063},{"c":52.58,"h":53.615,"l":52.2,"n":37319,"o":53.4,"t":"2026-09-03T04:00:00Z","v":2430517,"vw":52.58709},{"c":52.08,"h":52.76,"l":51.51,"n":37884,"o":52,"t":"2026-09-04T04:00:00Z","v":2802257,"vw":52.195471},{"c":51.9,"h":52.4055,"l":51.02,"n":40463,"o":51.94,"t":"2026-09-08T04:00:00Z","v":2715872,"vw":51.870796},{"c":51.48,"h":51.825,"l":51.12,"n":35902,"o":51.51,"t":"2026-09-09T04:00:00Z","v":2192567,"vw":51.453703},{"c":51.1,"h":51.845,"l":50.82,"n":41116,"o":51.61,"t":"2026-09-10T04:00:00Z","v":2930308,"vw":51.176474},{"c":51.32,"h":51.705,"l":50.7049,"n":40489,"o":51.31,"t":"2026-09-11T04:00:00Z","v":3125557,"vw":51.353383},{"c":50.39,"h":52.845,"l":50.22,"n":54132,"o":51.75,"t":"2026-09-14T04:00:00Z","v":3974573,"vw":50.790398},{"c":49.86,"h":50.43,"l":49.55,"n":44768,"o":49.965,"t":"2026-09-15T04:00:00Z","v":3418863,"vw":49.98684},{"c":50.06,"h":51.3,"l":49.79,"n":41129,"o":49.81,"t":"2026-09-16T04:00:00Z","v":2801829,"vw":50.265186},{"c":49.7,"h":50.5,"l":49.7,"n":38096,"o":50.46,"t":"2026-09-17T04:00:00Z","v":2749560,"vw":49.983124},{"c":48.72,"h":49.54,"l":48.7,"n":45859,"o":49.08,"t":"2026-09-18T04:00:00Z","v":10026410,"vw":48.824426},{"c":48.89,"h":49.47,"l":48.56,"n":42730,"o":48.77,"t":"2026-09-21T04:00:00Z","v":3556941,"vw":49.059775},{"c":49.42,"h":49.59,"l":49.09,"n":35559,"o":49.57,"t":"2026-09-22T04:00:00Z","v":2355798,"vw":49.352047},{"c":49.09,"h":49.765,"l":48.51,"n":39435,"o":49.48,"t":"2026-09-23T04:00:00Z","v":2693103,"vw":48.90892},{"c":47.82,"h":49.5,"l":47.76,"n":39496,"o":49.46,"t":"2026-09-24T04:00:00Z","v":2589332,"vw":48.135936},{"c":47.94,"h":48.05,"l":47.355,"n":36233,"o":47.62,"t":"2026-09-25T04:00:00Z","v":2680736,"vw":47.841653},{"c":48.46,"h":48.66,"l":47.615,"n":43558,"o":47.83,"t":"2026-09-28T04:00:00Z","v":3158591,"vw":48.337772},{"c":48.4,"h":48.675,"l":47.96,"n":39189,"o":48.14,"t":"2026-09-29T04:00:00Z","v":3350342,"vw":48.291869},{"c":46.4,"h":49.2,"l":46.25,"n":65761,"o":49,"t":"2026-09-30T04:00:00Z","v":5688021,"vw":46.938424},{"c":44.14,"h":46.94,"l":43.935,"n":93601,"o":46.8,"t":"2026-10-01T04:00:00Z","v":8927393,"vw":44.883945},{"c":44.67,"h":45.03,"l":43.25,"n":66455,"o":43.52,"t":"2026-10-02T04:00:00Z","v":5456546,"vw":44.535668},{"c":45.54,"h":45.68,"l":43.882,"n":57838,"o":44.76,"t":"2026-10-05T04:00:00Z","v":4345872,"vw":45.152641},{"c":45.4,"h":46.17,"l":45.161,"n":52013,"o":45.75,"t":"2026-10-06T04:00:00Z","v":4103863,"vw":45.581324},{"c":45.25,"h":46.22,"l":45.185,"n":47104,"o":45.74,"t":"2026-10-07T04:00:00Z","v":4117771,"vw":45.427232},{"c":45.94,"h":46.11,"l":45.1,"n":44606,"o":45.41,"t":"2026-10-08T04:00:00Z","v":6154609,"vw":45.829112},{"c":44.81,"h":45.925,"l":44.61,"n":42003,"o":45.88,"t":"2026-10-09T04:00:00Z","v":3366409,"vw":44.88872},{"c":45.58,"h":45.82,"l":44.555,"n":46327,"o":44.89,"t":"2026-10-12T04:00:00Z","v":4133213,"vw":45.444692},{"c":44.64,"h":45.54,"l":44.325,"n":44709,"o":45.45,"t":"2026-10-13T04:00:00Z","v":3822497,"vw":44.659763},{"c":44.8,"h":44.9917,"l":44.09,"n":43883,"o":44.8,"t":"2026-10-14T04:00:00Z","v":3954202,"vw":44.741944},{"c":45.71,"h":46.84,"l":45.6,"n":56673,"o":45.94,"t":"2026-10-15T04:00:00Z","v":5304375,"vw":46.04412},{"c":46.35,"h":46.68,"l":45.795,"n":52472,"o":46.29,"t":"2026-10-16T04:00:00Z","v":6231938,"vw":46.127735},{"c":45.86,"h":46.21,"l":45.68,"n":41411,"o":45.99,"t":"2026-10-19T04:00:00Z","v":3287432,"vw":45.881042},{"c":47.55,"h":47.675,"l":46.16,"n":42702,"o":46.4,"t":"2026-10-20T04:00:00Z","v":3473317,"vw":47.377692},{"c":46.32,"h":47.56,"l":46.01,"n":41908,"o":47.5,"t":"2026-10-21T04:00:00Z","v":4049590,"vw":46.356733},{"c":48.71,"h":48.71,"l":46.5,"n":49427,"o":46.685,"t":"2026-10-22T04:00:00Z","v":4705261,"vw":48.252354},{"c":47.86,"h":49.05,"l":47.86,"n":10821,"o":48.66,"t":"2026-10-23T04:00:00Z","v":667656,"vw":48.320487}],"volatilityBars":[{"c":49.26,"h":49.26,"l":49.26,"n":1,"o":49.26,"t":"2026-09-22T09:30:00Z","v":100,"vw":49.26},{"c":49.19,"h":49.19,"l":49.16,"n":4,"o":49.16,"t":"2026-09-22T12:15:00Z","v":232,"vw":49.175366},{"c":49.38,"h":49.49,"l":49.38,"n":8,"o":49.48,"t":"2026-09-22T12:30:00Z","v":726,"vw":49.460603},{"c":49.5,"h":49.5,"l":49.5,"n":3,"o":49.5,"t":"2026-09-22T13:15:00Z","v":219,"vw":49.5},{"c":49.29,"h":49.59,"l":49.155,"n":726,"o":49.57,"t":"2026-09-22T13:30:00Z","v":51232,"vw":49.447077},{"c":49.325,"h":49.4,"l":49.21,"n":848,"o":49.28,"t":"2026-09-22T13:45:00Z","v":32577,"vw":49.29421},{"c":49.54,"h":49.54,"l":49.3,"n":1480,"o":49.3005,"t":"2026-09-22T14:00:00Z","v":54896,"vw":49.458318},{"c":49.36,"h":49.525,"l":49.32,"n":1019,"o":49.525,"t":"2026-09-22T14:15:00Z","v":38848,"vw":49.411302},{"c":49.32,"h":49.385,"l":49.1618,"n":1227,"o":49.33,"t":"2026-09-22T14:30:00Z","v":70733,"vw":49.266061},{"c":49.23,"h":49.4,"l":49.23,"n":1240,"o":49.32,"t":"2026-09-22T14:45:00Z","v":46645,"vw":49.325338},{"c":49.325,"h":49.33,"l":49.2,"n":1289,"o":49.23,"t":"2026-09-22T15:00:00Z","v":53822,"vw":49.254154},{"c":49.31,"h":49.355,"l":49.26,"n":882,"o":49.32,"t":"2026-09-22T15:15:00Z","v":41535,"vw":49.30582},{"c":49.185,"h":49.315,"l":49.16,"n":824,"o":49.315,"t":"2026-09-22T15:30:00Z","v":33599,"vw":49.217203},{"c":49.215,"h":49.23,"l":49.17,"n":1008,"o":49.19,"t":"2026-09-22T15:45:00Z","v":50757,"vw":49.207957},{"c":49.35,"h":49.3614,"l":49.21,"n":985,"o":49.21,"t":"2026-09-22T16:00:00Z","v":29054,"vw":49.29484},{"c":49.43,"h":49.45,"l":49.245,"n":1213,"o":49.3425,"t":"2026-09-22T16:15:00Z","v":54321,"vw":49.321122},{"c":49.38,"h":49.4963,"l":49.35,"n":908,"o":49.4581,"t":"2026-09-22T16:30:00Z","v":33161,"vw":49.438982},{"c":49.38,"h":49.43,"l":49.31,"n":869,"o":49.38,"t":"2026-09-22T16:45:00Z","v":33510,"vw":49.386239},{"c":49.22,"h":49.4,"l":49.21,"n":840,"o":49.38,"t":"2026-09-22T17:00:00Z","v":29722,"vw":49.321702},{"c":49.14,"h":49.18,"l":49.09,"n":862,"o":49.18,"t":"2026-09-22T17:15:00Z","v":28346,"vw":49.130302},{"c":49.23,"h":49.23,"l":49.13,"n":920,"o":49.14,"t":"2026-09-22T17:30:00Z","v":34098,"vw":49.172404},{"c":49.36,"h":49.405,"l":49.22,"n":1442,"o":49.23,"t":"2026-09-22T17:45:00Z","v":67821,"vw":49.286909},{"c":49.265,"h":49.45,"l":49.26,"n":1195,"o":49.34,"t":"2026-09-22T18:00:00Z","v":48235,"vw":49.373331},{"c":49.15,"h":49.28,"l":49.15,"n":962,"o":49.28,"t":"2026-09-22T18:15:00Z","v":39446,"vw":49.196784},{"c":49.11,"h":49.155,"l":49.1,"n":976,"o":49.145,"t":"2026-09-22T18:30:00Z","v":32698,"vw":49.126471},{"c":49.19,"h":49.19,"l":49.1,"n":1170,"o":49.1,"t":"2026-09-22T18:45:00Z","v":42420,"vw":49.1444},{"c":49.23,"h":49.25,"l":49.18,"n":1279,"o":49.18,"t":"2026-09-22T19:00:00Z","v":47230,"vw":49.218535},{"c":49.325,"h":49.375,"l":49.21,"n":2071,"o":49.23,"t":"2026-09-22T19:15:00Z","v":112315,"vw":49.298205},{"c":49.275,"h":49.39,"l":49.25,"n":2526,"o":49.32,"t":"2026-09-22T19:30:00Z","v":104497,"vw":49.326769},{"c":49.415,"h":49.43,"l":49.28,"n":6429,"o":49.28,"t":"2026-09-22T19:45:00Z","v":361203,"vw":49.338465},{"c":49.42,"h":49.42,"l":49.41,"n":72,"o":49.41,"t":"2026-09-22T20:00:00Z","v":749261,"vw":49.419962},{"c":49.6201,"h":49.6201,"l":49.6201,"n":1,"o":49.6201,"t":"2026-09-22T23:15:00Z","v":100,"vw":49.6201},{"c":49.4,"h":49.4,"l":49.4,"n":2,"o":49.4,"t":"2026-09-23T08:00:00Z","v":493,"vw":49.4},{"c":49.5201,"h":49.5201,"l":49.5201,"n":1,"o":49.5201,"t":"2026-09-23T11:00:00Z","v":200,"vw":49.5201},{"c":49.5785,"h":49.5785,"l":49.5785,"n":1,"o":49.5785,"t":"2026-09-23T11:45:00Z","v":100,"vw":49.5785},{"c":49.6255,"h":49.66,"l":49.6255,"n":3,"o":49.66,"t":"2026-09-23T12:00:00Z","v":367,"vw":49.64275},{"c":49.285,"h":49.765,"l":49.27,"n":507,"o":49.48,"t":"2026-09-23T13:30:00Z","v":41968,"vw":49.493359},{"c":48.825,"h":49.275,"l":48.8,"n":940,"o":49.275,"t":"2026-09-23T13:45:00Z","v":44300,"vw":48.948231},{"c":48.885,"h":48.905,"l":48.625,"n":1348,"o":48.82,"t":"2026-09-23T14:00:00Z","v":63135,"vw":48.749697},{"c":48.98,"h":49.03,"l":48.86,"n":1457,"o":48.885,"t":"2026-09-23T14:15:00Z","v":76494,"vw":48.961013},{"c":49.03,"h":49.09,"l":48.915,"n":1481,"o":48.97,"t":"2026-09-23T14:30:00Z","v":70992,"vw":49.00152},{"c":48.76,"h":49.01,"l":48.71,"n":1692,"o":49.01,"t":"2026-09-23T14:45:00Z","v":92916,"vw":48.871619},{"c":48.64,"h":48.75,"l":48.605,"n":1348,"o":48.74,"t":"2026-09-23T15:00:00Z","v":59813,"vw":48.693406},{"c":48.52,"h":48.635,"l":48.51,"n":1327,"o":48.61,"t":"2026-09-23T15:15:00Z","v":56757,"vw":48.582853},{"c":48.58,"h":48.6601,"l":48.51,"n":1469,"o":48.52,"t":"2026-09-23T15:30:00Z","v":68728,"vw":48.590047},{"c":48.665,"h":48.76,"l":48.575,"n":1424,"o":48.575,"t":"2026-09-23T15:45:00Z","v":62322,"vw":48.687084},{"c":48.655,"h":48.725,"l":48.62,"n":1041,"o":48.69,"t":"2026-09-23T16:00:00Z","v":33152,"vw":48.686819},{"c":48.82,"h":48.82,"l":48.655,"n":1066,"o":48.655,"t":"2026-09-23T16:15:00Z","v":46200,"vw":48.760168},{"c":48.7358,"h":48.82,"l":48.68,"n":960,"o":48.82,"t":"2026-09-23T16:30:00Z","v":43709,"vw":48.744408},{"c":48.79,"h":48.82,"l":48.715,"n":966,"o":48.76,"t":"2026-09-23T16:45:00Z","v":32293,"vw":48.770611},{"c":48.665,"h":48.82,"l":48.65,"n":1073,"o":48.775,"t":"2026-09-23T17:00:00Z","v":68781,"vw":48.710193},{"c":48.71,"h":48.74,"l":48.62,"n":1140,"o":48.665,"t":"2026-09-23T17:15:00Z","v":46843,"vw":48.688091},{"c":48.69,"h":48.73,"l":48.65,"n":1066,"o":48.69,"t":"2026-09-23T17:30:00Z","v":49988,"vw":48.699613},{"c":48.825,"h":48.83,"l":48.7001,"n":1160,"o":48.71,"t":"2026-09-23T17:45:00Z","v":41292,"vw":48.759621},{"c":48.85,"h":48.88,"l":48.79,"n":1505,"o":48.825,"t":"2026-09-23T18:00:00Z","v":80767,"vw":48.836648},{"c":48.865,"h":48.9,"l":48.805,"n":1708,"o":48.8325,"t":"2026-09-23T18:15:00Z","v":98893,"vw":48.847554},{"c":48.7,"h":48.87,"l":48.7,"n":1308,"o":48.87,"t":"2026-09-23T18:30:00Z","v":59296,"vw":48.786298},{"c":48.705,"h":48.745,"l":48.68,"n":1469,"o":48.69,"t":"2026-09-23T18:45:00Z","v":62487,"vw":48.71233},{"c":48.85,"h":48.88,"l":48.705,"n":1592,"o":48.705,"t":"2026-09-23T19:00:00Z","v":66118,"vw":48.792425},{"c":48.94,"h":48.94,"l":48.71,"n":2197,"o":48.84,"t":"2026-09-23T19:15:00Z","v":238530,"vw":48.825302},{"c":48.955,"h":48.97,"l":48.905,"n":2048,"o":48.93,"t":"2026-09-23T19:30:00Z","v":107663,"vw":48.938384},{"c":49.1,"h":49.15,"l":48.93,"n":5941,"o":48.955,"t":"2026-09-23T19:45:00Z","v":387902,"vw":49.047706},{"c":49.09,"h":49.09,"l":49.09,"n":57,"o":49.09,"t":"2026-09-23T20:00:00Z","v":566187,"vw":49.09},{"c":49.09,"h":49.09,"l":49.09,"n":1,"o":49.09,"t":"2026-09-23T20:15:00Z","v":5733,"vw":49.09},{"c":49.3,"h":49.3,"l":49.3,"n":1,"o":49.3,"t":"2026-09-23T21:00:00Z","v":500,"vw":49.3},{"c":49.0108,"h":49.0108,"l":49.0108,"n":1,"o":49.0108,"t":"2026-09-24T11:00:00Z","v":100,"vw":49.0108},{"c":49.4,"h":49.418,"l":48.9,"n":73,"o":48.98,"t":"2026-09-24T11:30:00Z","v":3807,"vw":49.177362},{"c":49.5,"h":49.5,"l":49.2,"n":3,"o":49.2,"t":"2026-09-24T11:45:00Z","v":2464,"vw":49.341631},{"c":49.5,"h":49.5,"l":49.5,"n":3,"o":49.5,"t":"2026-09-24T12:45:00Z","v":310,"vw":49.5},{"c":48.98,"h":49.5,"l":48.9,"n":461,"o":49.46,"t":"2026-09-24T13:30:00Z","v":44177,"vw":49.335991},{"c":48.86,"h":49.02,"l":48.84,"n":828,"o":48.88,"t":"2026-09-24T13:45:00Z","v":32504,"vw":48.937299},{"c":49.089,"h":49.11,"l":48.885,"n":998,"o":48.885,"t":"2026-09-24T14:00:00Z","v":54200,"vw":49.01741},{"c":48.88,"h":49.14,"l":48.88,"n":784,"o":49.095,"t":"2026-09-24T14:15:00Z","v":27996,"vw":48.984791},{"c":48.89,"h":48.92,"l":48.8,"n":947,"o":48.88,"t":"2026-09-24T14:30:00Z","v":39962,"vw":48.859387},{"c":48.68,"h":48.87,"l":48.63,"n":1034,"o":48.87,"t":"2026-09-24T14:45:00Z","v":52401,"vw":48.761493},{"c":48.57,"h":48.67,"l":48.55,"n":1018,"o":48.66,"t":"2026-09-24T15:00:00Z","v":38672,"vw":48.613385},{"c":48.235,"h":48.6,"l":48.235,"n":1413,"o":48.575,"t":"2026-09-24T15:15:00Z","v":59696,"vw":48.414776},{"c":48.13,"h":48.28,"l":48.1275,"n":1803,"o":48.235,"t":"2026-09-24T15:30:00Z","v":97690,"vw":48.194177},{"c":48.145,"h":48.175,"l":48.015,"n":1436,"o":48.12,"t":"2026-09-24T15:45:00Z","v":72356,"vw":48.112806},{"c":48.05,"h":48.145,"l":47.99,"n":1734,"o":48.14,"t":"2026-09-24T16:00:00Z","v":95204,"vw":48.04674},{"c":48.415,"h":48.47,"l":48.045,"n":2244,"o":48.06,"t":"2026-09-24T16:15:00Z","v":114463,"vw":48.318866},{"c":48.365,"h":48.465,"l":48.34,"n":1304,"o":48.44,"t":"2026-09-24T16:30:00Z","v":53510,"vw":48.399759},{"c":48.485,"h":48.505,"l":48.2901,"n":1482,"o":48.33,"t":"2026-09-24T16:45:00Z","v":161654,"vw":48.352972},{"c":48.3601,"h":48.485,"l":48.31,"n":1056,"o":48.475,"t":"2026-09-24T17:00:00Z","v":50360,"vw":48.396612},{"c":48.29,"h":48.385,"l":48.23,"n":1032,"o":48.36,"t":"2026-09-24T17:15:00Z","v":48728,"vw":48.30107},{"c":48.295,"h":48.3176,"l":48.19,"n":977,"o":48.275,"t":"2026-09-24T17:30:00Z","v":38257,"vw":48.266753},{"c":48.25,"h":48.31,"l":48.23,"n":931,"o":48.3,"t":"2026-09-24T17:45:00Z","v":38738,"vw":48.270511},{"c":48.33,"h":48.33,"l":48.18,"n":937,"o":48.255,"t":"2026-09-24T18:00:00Z","v":29586,"vw":48.248893},{"c":48.43,"h":48.48,"l":48.235,"n":1324,"o":48.31,"t":"2026-09-24T18:15:00Z","v":57255,"vw":48.346316},{"c":48.26,"h":48.41,"l":48.26,"n":1091,"o":48.41,"t":"2026-09-24T18:30:00Z","v":38874,"vw":48.330066},{"c":48.13,"h":48.26,"l":48.13,"n":1240,"o":48.25,"t":"2026-09-24T18:45:00Z","v":43738,"vw":48.186452},{"c":47.98,"h":48.13,"l":47.95,"n":1549,"o":48.13,"t":"2026-09-24T19:00:00Z","v":83947,"vw":48.014556},{"c":47.96,"h":48.035,"l":47.96,"n":2255,"o":47.99,"t":"2026-09-24T19:15:00Z","v":144624,"vw":47.997426},{"c":47.94,"h":48,"l":47.81,"n":3018,"o":47.965,"t":"2026-09-24T19:30:00Z","v":223670,"vw":47.910909},{"c":47.815,"h":47.94,"l":47.76,"n":6270,"o":47.94,"t":"2026-09-24T19:45:00Z","v":378478,"vw":47.837392},{"c":47.82,"h":47.82,"l":47.82,"n":68,"o":47.82,"t":"2026-09-24T20:00:00Z","v":439191,"vw":47.82},{"c":47.8779,"h":47.8779,"l":47.8779,"n":2,"o":47.8779,"t":"2026-09-24T22:15:00Z","v":171,"vw":47.8779},{"c":47.85,"h":47.99,"l":47.85,"n":4,"o":47.99,"t":"2026-09-25T11:00:00Z","v":5183,"vw":47.984598},{"c":47.99,"h":47.99,"l":47.95,"n":12,"o":47.96,"t":"2026-09-25T11:15:00Z","v":3850,"vw":47.956234},{"c":47.95,"h":48,"l":47.95,"n":5,"o":48,"t":"2026-09-25T11:45:00Z","v":1902,"vw":47.960526},{"c":47.85,"h":47.99,"l":47.84,"n":37,"o":47.99,"t":"2026-09-25T12:00:00Z","v":2274,"vw":47.875909},{"c":47.98,"h":47.98,"l":47.98,"n":2,"o":47.98,"t":"2026-09-25T12:45:00Z","v":284,"vw":47.98},{"c":47.75,"h":48,"l":47.75,"n":46,"o":47.99,"t":"2026-09-25T13:00:00Z","v":1708,"vw":47.938698},{"c":47.76,"h":47.81,"l":47.44,"n":1091,"o":47.62,"t":"2026-09-25T13:30:00Z","v":99442,"vw":47.607043},{"c":47.8599,"h":47.95,"l":47.72,"n":908,"o":47.76,"t":"2026-09-25T13:45:00Z","v":41701,"vw":47.825067},{"c":47.8,"h":47.82,"l":47.54,"n":1134,"o":47.785,"t":"2026-09-25T14:00:00Z","v":72689,"vw":47.725017},{"c":47.955,"h":48,"l":47.8,"n":899,"o":47.84,"t":"2026-09-25T14:15:00Z","v":34880,"vw":47.90789},{"c":47.94,"h":47.98,"l":47.8101,"n":904,"o":47.94,"t":"2026-09-25T14:30:00Z","v":31893,"vw":47.89603},{"c":47.69,"h":47.98,"l":47.665,"n":984,"o":47.94,"t":"2026-09-25T14:45:00Z","v":36920,"vw":47.827983},{"c":47.66,"h":47.76,"l":47.6,"n":941,"o":47.69,"t":"2026-09-25T15:00:00Z","v":43891,"vw":47.691416},{"c":47.51,"h":47.67,"l":47.495,"n":930,"o":47.6497,"t":"2026-09-25T15:15:00Z","v":46200,"vw":47.593476},{"c":47.41,"h":47.69,"l":47.355,"n":1392,"o":47.52,"t":"2026-09-25T15:30:00Z","v":85045,"vw":47.483002},{"c":47.67,"h":47.67,"l":47.4042,"n":1017,"o":47.43,"t":"2026-09-25T15:45:00Z","v":50327,"vw":47.506312},{"c":47.695,"h":47.79,"l":47.68,"n":960,"o":47.69,"t":"2026-09-25T16:00:00Z","v":49153,"vw":47.73481},{"c":47.76,"h":47.84,"l":47.6209,"n":1026,"o":47.695,"t":"2026-09-25T16:15:00Z","v":38034,"vw":47.747},{"c":47.815,"h":47.85,"l":47.735,"n":911,"o":47.78,"t":"2026-09-25T16:30:00Z","v":35492,"vw":47.806238},{"c":47.77,"h":47.84,"l":47.76,"n":853,"o":47.82,"t":"2026-09-25T16:45:00Z","v":31812,"vw":47.797375},{"c":47.7999,"h":47.82,"l":47.71,"n":859,"o":47.77,"t":"2026-09-25T17:00:00Z","v":33069,"vw":47.762813},{"c":47.75,"h":47.81,"l":47.728,"n":763,"o":47.8,"t":"2026-09-25T17:15:00Z","v":31646,"vw":47.75807},{"c":47.735,"h":47.78,"l":47.67,"n":1060,"o":47.76,"t":"2026-09-25T17:30:00Z","v":43337,"vw":47.723},{"c":47.74,"h":47.76,"l":47.7,"n":859,"o":47.74,"t":"2026-09-25T17:45:00Z","v":42081,"vw":47.72623},{"c":47.7,"h":47.75,"l":47.675,"n":981,"o":47.74,"t":"2026-09-25T18:00:00Z","v":39577,"vw":47.705741},{"c":47.68,"h":47.72,"l":47.615,"n":1096,"o":47.695,"t":"2026-09-25T18:15:00Z","v":42952,"vw":47.668014},{"c":47.7051,"h":47.74,"l":47.675,"n":1056,"o":47.69,"t":"2026-09-25T18:30:00Z","v":52417,"vw":47.712466},{"c":47.75,"h":47.7701,"l":47.68,"n":1323,"o":47.7025,"t":"2026-09-25T18:45:00Z","v":46144,"vw":47.73724},{"c":47.68,"h":47.7671,"l":47.6542,"n":1245,"o":47.75,"t":"2026-09-25T19:00:00Z","v":50093,"vw":47.703779},{"c":47.7,"h":47.71,"l":47.64,"n":1460,"o":47.68,"t":"2026-09-25T19:15:00Z","v":88961,"vw":47.67849},{"c":47.9,"h":47.93,"l":47.69,"n":2820,"o":47.69,"t":"2026-09-25T19:30:00Z","v":210067,"vw":47.851453},{"c":47.955,"h":48.05,"l":47.87,"n":8261,"o":47.91,"t":"2026-09-25T19:45:00Z","v":585238,"vw":47.947345},{"c":47.891,"h":47.94,"l":47.891,"n":57,"o":47.94,"t":"2026-09-25T20:00:00Z","v":665750,"vw":47.93996},{"c":47.7606,"h":47.7606,"l":47.7606,"n":1,"o":47.7606,"t":"2026-09-25T20:30:00Z","v":1179,"vw":47.7606},{"c":48.0088,"h":48.04,"l":48.0088,"n":2,"o":48.04,"t":"2026-09-25T22:00:00Z","v":609,"vw":48.034672},{"c":48.14,"h":48.14,"l":48.14,"n":10,"o":48.14,"t":"2026-09-28T08:00:00Z","v":367,"vw":48.14},{"c":48.15,"h":48.15,"l":48.15,"n":2,"o":48.15,"t":"2026-09-28T09:15:00Z","v":193,"vw":48.15},{"c":47.73,"h":47.78,"l":47.72,"n":17,"o":47.78,"t":"2026-09-28T13:15:00Z","v":754,"vw":47.738231},{"c":47.75,"h":48.13,"l":47.615,"n":1139,"o":47.83,"t":"2026-09-28T13:30:00Z","v":84131,"vw":47.852413},{"c":48.03,"h":48.04,"l":47.69,"n":1260,"o":47.73,"t":"2026-09-28T13:45:00Z","v":60254,"vw":47.925433},{"c":48.61,"h":48.6299,"l":47.995,"n":1636,"o":48.05,"t":"2026-09-28T14:00:00Z","v":51552,"vw":48.343854},{"c":48.445,"h":48.66,"l":48.35,"n":1576,"o":48.63,"t":"2026-09-28T14:15:00Z","v":80164,"vw":48.493505},{"c":48.305,"h":48.445,"l":48.27,"n":1568,"o":48.445,"t":"2026-09-28T14:30:00Z","v":97336,"vw":48.372834},{"c":48.21,"h":48.345,"l":48.19,"n":1313,"o":48.3175,"t":"2026-09-28T14:45:00Z","v":49587,"vw":48.27575},{"c":48.08,"h":48.22,"l":48.03,"n":1331,"o":48.21,"t":"2026-09-28T15:00:00Z","v":54155,"vw":48.104366},{"c":48,"h":48.12,"l":47.97,"n":1182,"o":48.06,"t":"2026-09-28T15:15:00Z","v":63826,"vw":48.027717},{"c":48.08,"h":48.1,"l":47.99,"n":1102,"o":47.99,"t":"2026-09-28T15:30:00Z","v":49852,"vw":48.058861},{"c":47.965,"h":48.13,"l":47.965,"n":1111,"o":48.08,"t":"2026-09-28T15:45:00Z","v":46634,"vw":48.040238},{"c":48.03,"h":48.055,"l":47.9401,"n":892,"o":47.965,"t":"2026-09-28T16:00:00Z","v":47987,"vw":48.000201},{"c":48.3,"h":48.42,"l":48.02,"n":1899,"o":48.05,"t":"2026-09-28T16:15:00Z","v":97508,"vw":48.192536},{"c":48.205,"h":48.31,"l":48.14,"n":966,"o":48.31,"t":"2026-09-28T16:30:00Z","v":50548,"vw":48.213189},{"c":48.195,"h":48.195,"l":48.0813,"n":844,"o":48.19,"t":"2026-09-28T16:45:00Z","v":32228,"vw":48.143576},{"c":48.22,"h":48.35,"l":48.12,"n":2104,"o":48.2,"t":"2026-09-28T17:00:00Z","v":146274,"vw":48.209533},{"c":48.235,"h":48.31,"l":48.17,"n":1293,"o":48.22,"t":"2026-09-28T17:15:00Z","v":80453,"vw":48.249161},{"c":48.2,"h":48.25,"l":48.105,"n":1601,"o":48.24,"t":"2026-09-28T17:30:00Z","v":150787,"vw":48.152162},{"c":48.28,"h":48.28,"l":48.125,"n":1333,"o":48.21,"t":"2026-09-28T17:45:00Z","v":65977,"vw":48.190297},{"c":48.24,"h":48.38,"l":48.215,"n":1278,"o":48.28,"t":"2026-09-28T18:00:00Z","v":60485,"vw":48.278106},{"c":48.275,"h":48.295,"l":48.2,"n":1208,"o":48.24,"t":"2026-09-28T18:15:00Z","v":50996,"vw":48.24446},{"c":48.32,"h":48.35,"l":48.255,"n":1352,"o":48.27,"t":"2026-09-28T18:30:00Z","v":67241,"vw":48.293133},{"c":48.345,"h":48.35,"l":48.25,"n":1635,"o":48.315,"t":"2026-09-28T18:45:00Z","v":72733,"vw":48.287849},{"c":48.41,"h":48.41,"l":48.2993,"n":1559,"o":48.35,"t":"2026-09-28T19:00:00Z","v":72313,"vw":48.344504},{"c":48.605,"h":48.605,"l":48.4,"n":2424,"o":48.41,"t":"2026-09-28T19:15:00Z","v":152389,"vw":48.487348},{"c":48.57,"h":48.61,"l":48.44,"n":2590,"o":48.61,"t":"2026-09-28T19:30:00Z","v":189448,"vw":48.522124},{"c":48.47,"h":48.61,"l":48.37,"n":7042,"o":48.56,"t":"2026-09-28T19:45:00Z","v":554384,"vw":48.472083},{"c":48.46,"h":48.46,"l":48.46,"n":65,"o":48.46,"t":"2026-09-28T20:00:00Z","v":624050,"vw":48.46},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-09-28T21:00:00Z","v":100,"vw":49},{"c":48.51,"h":48.52,"l":48.51,"n":4,"o":48.52,"t":"2026-09-28T22:30:00Z","v":400,"vw":48.5175},{"c":48.41,"h":48.41,"l":48.41,"n":1,"o":48.41,"t":"2026-09-29T11:15:00Z","v":199,"vw":48.41},{"c":48.5,"h":48.5,"l":48.5,"n":2,"o":48.5,"t":"2026-09-29T12:45:00Z","v":200,"vw":48.5},{"c":48.255,"h":48.46,"l":48.02,"n":1127,"o":48.14,"t":"2026-09-29T13:30:00Z","v":132527,"vw":48.256894},{"c":48.055,"h":48.395,"l":48.04,"n":1211,"o":48.29,"t":"2026-09-29T13:45:00Z","v":121946,"vw":48.304174},{"c":48.655,"h":48.655,"l":48.03,"n":1505,"o":48.03,"t":"2026-09-29T14:00:00Z","v":94263,"vw":48.299536},{"c":48.36,"h":48.675,"l":48.3,"n":1467,"o":48.655,"t":"2026-09-29T14:15:00Z","v":77422,"vw":48.444611},{"c":48.3101,"h":48.385,"l":48.235,"n":1240,"o":48.365,"t":"2026-09-29T14:30:00Z","v":98923,"vw":48.301414},{"c":48.25,"h":48.4,"l":48.25,"n":1272,"o":48.325,"t":"2026-09-29T14:45:00Z","v":76811,"vw":48.309302},{"c":48.15,"h":48.31,"l":48.1,"n":1003,"o":48.25,"t":"2026-09-29T15:00:00Z","v":51991,"vw":48.189253},{"c":48.115,"h":48.19,"l":48.1,"n":1005,"o":48.155,"t":"2026-09-29T15:15:00Z","v":56785,"vw":48.147484},{"c":48.1575,"h":48.22,"l":48.07,"n":1141,"o":48.12,"t":"2026-09-29T15:30:00Z","v":52986,"vw":48.137111},{"c":48.15,"h":48.205,"l":48.0862,"n":1310,"o":48.17,"t":"2026-09-29T15:45:00Z","v":90869,"vw":48.14745},{"c":48.31,"h":48.31,"l":48.13,"n":924,"o":48.14,"t":"2026-09-29T16:00:00Z","v":45423,"vw":48.227007},{"c":48.25,"h":48.36,"l":48.25,"n":1057,"o":48.31,"t":"2026-09-29T16:15:00Z","v":54800,"vw":48.299161},{"c":48.14,"h":48.2899,"l":48.14,"n":777,"o":48.25,"t":"2026-09-29T16:30:00Z","v":35124,"vw":48.198328},{"c":48.12,"h":48.13,"l":48.05,"n":786,"o":48.13,"t":"2026-09-29T16:45:00Z","v":44682,"vw":48.074694},{"c":48.11,"h":48.14,"l":48.07,"n":792,"o":48.13,"t":"2026-09-29T17:00:00Z","v":37735,"vw":48.092043},{"c":47.97,"h":48.11,"l":47.96,"n":1018,"o":48.1,"t":"2026-09-29T17:15:00Z","v":49756,"vw":48.032757},{"c":48.12,"h":48.13,"l":47.97,"n":1464,"o":47.97,"t":"2026-09-29T17:30:00Z","v":86671,"vw":48.024847},{"c":48.14,"h":48.22,"l":48.07,"n":1684,"o":48.11,"t":"2026-09-29T17:45:00Z","v":125121,"vw":48.131232},{"c":48.09,"h":48.2066,"l":48.02,"n":1515,"o":48.12,"t":"2026-09-29T18:00:00Z","v":105964,"vw":48.126663},{"c":48.165,"h":48.19,"l":48.075,"n":1523,"o":48.08,"t":"2026-09-29T18:15:00Z","v":113060,"vw":48.127004},{"c":48.17,"h":48.27,"l":48.1,"n":1310,"o":48.17,"t":"2026-09-29T18:30:00Z","v":92023,"vw":48.195532},{"c":48.23,"h":48.235,"l":48.1,"n":1318,"o":48.175,"t":"2026-09-29T18:45:00Z","v":81864,"vw":48.168014},{"c":48.26,"h":48.285,"l":48.195,"n":1470,"o":48.23,"t":"2026-09-29T19:00:00Z","v":93665,"vw":48.243066},{"c":48.4,"h":48.405,"l":48.25,"n":1916,"o":48.26,"t":"2026-09-29T19:15:00Z","v":136822,"vw":48.326612},{"c":48.42,"h":48.495,"l":48.325,"n":2447,"o":48.4,"t":"2026-09-29T19:30:00Z","v":173717,"vw":48.402813},{"c":48.39,"h":48.445,"l":48.32,"n":6602,"o":48.42,"t":"2026-09-29T19:45:00Z","v":493836,"vw":48.396589},{"c":48.4,"h":48.4,"l":48.4,"n":52,"o":48.4,"t":"2026-09-29T20:00:00Z","v":688108,"vw":48.4},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-09-30T10:45:00Z","v":100,"vw":48.6},{"c":48.67,"h":48.7,"l":48.67,"n":3,"o":48.7,"t":"2026-09-30T11:30:00Z","v":238,"vw":48.683953},{"c":48.7986,"h":48.7986,"l":48.7986,"n":1,"o":48.7986,"t":"2026-09-30T11:45:00Z","v":500,"vw":48.7986},{"c":48.61,"h":48.61,"l":48.61,"n":2,"o":48.61,"t":"2026-09-30T12:00:00Z","v":200,"vw":48.61},{"c":48.51,"h":48.61,"l":48.51,"n":8,"o":48.61,"t":"2026-09-30T12:15:00Z","v":410,"vw":48.543333},{"c":48.62,"h":48.73,"l":48.61,"n":9,"o":48.73,"t":"2026-09-30T12:30:00Z","v":753,"vw":48.65562},{"c":48.75,"h":48.75,"l":48.75,"n":2,"o":48.75,"t":"2026-09-30T13:00:00Z","v":350,"vw":48.75},{"c":48.94,"h":48.98,"l":48.62,"n":17,"o":48.63,"t":"2026-09-30T13:15:00Z","v":1200,"vw":48.814981},{"c":48.31,"h":49.2,"l":48.24,"n":1825,"o":48.98,"t":"2026-09-30T13:30:00Z","v":209845,"vw":48.707643},{"c":47.5,"h":48.345,"l":47.5,"n":1833,"o":48.31,"t":"2026-09-30T13:45:00Z","v":123543,"vw":48.006889},{"c":47.595,"h":47.885,"l":47.52,"n":2121,"o":47.52,"t":"2026-09-30T14:00:00Z","v":139953,"vw":47.710587},{"c":47.1255,"h":47.67,"l":47.08,"n":2328,"o":47.585,"t":"2026-09-30T14:15:00Z","v":128481,"vw":47.40537},{"c":47.3275,"h":47.62,"l":47.02,"n":3383,"o":47.14,"t":"2026-09-30T14:30:00Z","v":478613,"vw":47.463854},{"c":47.06,"h":47.37,"l":47.05,"n":2049,"o":47.325,"t":"2026-09-30T14:45:00Z","v":124081,"vw":47.181009},{"c":46.96,"h":47.2,"l":46.89,"n":2322,"o":47.06,"t":"2026-09-30T15:00:00Z","v":138430,"vw":47.051366},{"c":46.86,"h":46.985,"l":46.76,"n":1718,"o":46.98,"t":"2026-09-30T15:15:00Z","v":80954,"vw":46.884677},{"c":46.88,"h":46.99,"l":46.855,"n":1925,"o":46.87,"t":"2026-09-30T15:30:00Z","v":118846,"vw":46.91588},{"c":47.048,"h":47.048,"l":46.88,"n":1433,"o":46.88,"t":"2026-09-30T15:45:00Z","v":87938,"vw":46.987184},{"c":47.175,"h":47.19,"l":47.01,"n":1723,"o":47.04,"t":"2026-09-30T16:00:00Z","v":104314,"vw":47.100903},{"c":47.24,"h":47.24,"l":47.045,"n":1440,"o":47.175,"t":"2026-09-30T16:15:00Z","v":91903,"vw":47.177082},{"c":47.09,"h":47.24,"l":47.06,"n":1527,"o":47.23,"t":"2026-09-30T16:30:00Z","v":78678,"vw":47.14834},{"c":47.21,"h":47.23,"l":47.0501,"n":1564,"o":47.08,"t":"2026-09-30T16:45:00Z","v":88998,"vw":47.119736},{"c":47.22,"h":47.24,"l":47.119,"n":1413,"o":47.21,"t":"2026-09-30T17:00:00Z","v":73470,"vw":47.188182},{"c":47.215,"h":47.22,"l":47.125,"n":1320,"o":47.215,"t":"2026-09-30T17:15:00Z","v":60963,"vw":47.174917},{"c":47.22,"h":47.275,"l":47.13,"n":1649,"o":47.21,"t":"2026-09-30T17:30:00Z","v":82773,"vw":47.219012},{"c":47.075,"h":47.24,"l":47.035,"n":1967,"o":47.21,"t":"2026-09-30T17:45:00Z","v":116798,"vw":47.106291},{"c":46.84,"h":47.11,"l":46.84,"n":2615,"o":47.08,"t":"2026-09-30T18:00:00Z","v":142901,"vw":46.972032},{"c":46.83,"h":46.925,"l":46.8,"n":2452,"o":46.8377,"t":"2026-09-30T18:15:00Z","v":126371,"vw":46.858112},{"c":46.89,"h":46.9,"l":46.75,"n":2091,"o":46.82,"t":"2026-09-30T18:30:00Z","v":114576,"vw":46.837158},{"c":46.91,"h":46.93,"l":46.84,"n":2128,"o":46.9,"t":"2026-09-30T18:45:00Z","v":106363,"vw":46.89025},{"c":46.7,"h":46.92,"l":46.645,"n":3052,"o":46.9,"t":"2026-09-30T19:00:00Z","v":173410,"vw":46.770389},{"c":46.795,"h":46.94,"l":46.65,"n":3182,"o":46.68,"t":"2026-09-30T19:15:00Z","v":297329,"vw":46.785219},{"c":46.57,"h":46.855,"l":46.56,"n":4282,"o":46.795,"t":"2026-09-30T19:30:00Z","v":304066,"vw":46.754136},{"c":46.395,"h":46.57,"l":46.25,"n":11965,"o":46.56,"t":"2026-09-30T19:45:00Z","v":864554,"vw":46.412054},{"c":47.0831,"h":47.0831,"l":46.26,"n":106,"o":46.4,"t":"2026-09-30T20:00:00Z","v":1068910,"vw":46.400364},{"c":46.66,"h":46.8,"l":46.501,"n":20,"o":46.501,"t":"2026-09-30T20:15:00Z","v":2687,"vw":46.621834},{"c":46.7409,"h":46.8,"l":46.7409,"n":7,"o":46.8,"t":"2026-09-30T20:30:00Z","v":910,"vw":46.789756},{"c":46.57,"h":46.57,"l":46.57,"n":1,"o":46.57,"t":"2026-09-30T21:00:00Z","v":200,"vw":46.57},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-09-30T21:30:00Z","v":175,"vw":46.8},{"c":46.57,"h":46.8,"l":46.57,"n":3,"o":46.8,"t":"2026-09-30T21:45:00Z","v":900,"vw":46.644444},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-09-30T22:00:00Z","v":100,"vw":46.8},{"c":46.74,"h":46.74,"l":46.74,"n":1,"o":46.74,"t":"2026-09-30T22:15:00Z","v":125,"vw":46.74},{"c":46.8254,"h":46.8254,"l":46.8254,"n":1,"o":46.8254,"t":"2026-09-30T22:45:00Z","v":100,"vw":46.8254},{"c":46.7897,"h":46.7897,"l":46.7897,"n":1,"o":46.7897,"t":"2026-09-30T23:00:00Z","v":100,"vw":46.7897},{"c":46.75,"h":46.75,"l":46.7464,"n":7,"o":46.75,"t":"2026-09-30T23:15:00Z","v":12500,"vw":46.749712},{"c":46.7384,"h":46.8,"l":46.65,"n":10,"o":46.8,"t":"2026-09-30T23:30:00Z","v":1200,"vw":46.742303},{"c":46.5003,"h":46.75,"l":46.5001,"n":47,"o":46.75,"t":"2026-09-30T23:45:00Z","v":20318,"vw":46.539481},{"c":46.95,"h":46.95,"l":46.78,"n":27,"o":46.95,"t":"2026-10-01T08:00:00Z","v":7075,"vw":46.942174},{"c":46.97,"h":46.97,"l":46.97,"n":2,"o":46.97,"t":"2026-10-01T08:15:00Z","v":161,"vw":46.97},{"c":46.79,"h":46.79,"l":46.5,"n":33,"o":46.5,"t":"2026-10-01T08:30:00Z","v":613,"vw":46.674428},{"c":46.15,"h":46.73,"l":46.15,"n":32,"o":46.68,"t":"2026-10-01T09:15:00Z","v":1988,"vw":46.413285},{"c":46.35,"h":46.35,"l":46.35,"n":1,"o":46.35,"t":"2026-10-01T09:30:00Z","v":350,"vw":46.35},{"c":46.66,"h":46.66,"l":46.66,"n":5,"o":46.66,"t":"2026-10-01T09:45:00Z","v":297,"vw":46.66},{"c":47.2,"h":47.2,"l":46.8,"n":44,"o":46.92,"t":"2026-10-01T10:00:00Z","v":4068,"vw":47.121949},{"c":46.72,"h":47.17,"l":46.72,"n":8,"o":47.17,"t":"2026-10-01T10:15:00Z","v":550,"vw":46.85467},{"c":48,"h":50,"l":47.5,"n":397,"o":47.5,"t":"2026-10-01T10:30:00Z","v":44506,"vw":49.005191},{"c":49,"h":49.26,"l":48.52,"n":361,"o":49.25,"t":"2026-10-01T10:45:00Z","v":26118,"vw":48.989064},{"c":48.73,"h":50,"l":48.7,"n":710,"o":48.73,"t":"2026-10-01T11:00:00Z","v":51776,"vw":49.268736},{"c":48.05,"h":49.11,"l":48.05,"n":481,"o":48.8,"t":"2026-10-01T11:15:00Z","v":18536,"vw":48.820411},{"c":48.18,"h":48.6818,"l":48.18,"n":103,"o":48.65,"t":"2026-10-01T11:30:00Z","v":2850,"vw":48.502866},{"c":48.85,"h":49,"l":48.5371,"n":212,"o":48.56,"t":"2026-10-01T11:45:00Z","v":7212,"vw":48.750549},{"c":48,"h":49.03,"l":48,"n":147,"o":49.03,"t":"2026-10-01T12:00:00Z","v":15294,"vw":48.365835},{"c":48,"h":48.66,"l":48,"n":114,"o":48.1803,"t":"2026-10-01T12:15:00Z","v":4516,"vw":48.278342},{"c":48.01,"h":48.2,"l":47.99,"n":38,"o":48.2,"t":"2026-10-01T12:30:00Z","v":2036,"vw":48.072224},{"c":46.65,"h":47.84,"l":46.65,"n":257,"o":47.84,"t":"2026-10-01T12:45:00Z","v":21468,"vw":47.157107},{"c":46.1,"h":46.5,"l":45.45,"n":690,"o":46.5,"t":"2026-10-01T13:00:00Z","v":35865,"vw":46.042586},{"c":45.65,"h":46.34,"l":45.45,"n":321,"o":46.29,"t":"2026-10-01T13:15:00Z","v":17009,"vw":45.771907},{"c":46.045,"h":46.94,"l":45.91,"n":4116,"o":46.8,"t":"2026-10-01T13:30:00Z","v":563981,"vw":46.348528},{"c":45.54,"h":46.19,"l":45.23,"n":4081,"o":46,"t":"2026-10-01T13:45:00Z","v":387997,"vw":45.623261},{"c":45.715,"h":45.93,"l":45.48,"n":3860,"o":45.57,"t":"2026-10-01T14:00:00Z","v":293176,"vw":45.675382},{"c":45.54,"h":46.09,"l":45.5,"n":2627,"o":45.74,"t":"2026-10-01T14:15:00Z","v":187977,"vw":45.774177},{"c":45.2,"h":45.65,"l":45.18,"n":3603,"o":45.55,"t":"2026-10-01T14:30:00Z","v":237711,"vw":45.443541},{"c":45.205,"h":45.225,"l":44.69,"n":3966,"o":45.18,"t":"2026-10-01T14:45:00Z","v":265678,"vw":44.931697},{"c":44.79,"h":45.21,"l":44.76,"n":2587,"o":45.205,"t":"2026-10-01T15:00:00Z","v":183971,"vw":45.052366},{"c":44.84,"h":44.91,"l":44.62,"n":2800,"o":44.815,"t":"2026-10-01T15:15:00Z","v":190589,"vw":44.800839},{"c":44.9,"h":45.26,"l":44.835,"n":2141,"o":44.84,"t":"2026-10-01T15:30:00Z","v":133842,"vw":45.046882},{"c":44.83,"h":45.1,"l":44.8038,"n":2814,"o":44.91,"t":"2026-10-01T15:45:00Z","v":219279,"vw":44.917187},{"c":44.775,"h":45,"l":44.71,"n":2534,"o":44.855,"t":"2026-10-01T16:00:00Z","v":192445,"vw":44.855368},{"c":44.98,"h":45.115,"l":44.775,"n":2410,"o":44.775,"t":"2026-10-01T16:15:00Z","v":201644,"vw":44.938194},{"c":45.09,"h":45.17,"l":44.82,"n":2288,"o":44.985,"t":"2026-10-01T16:30:00Z","v":143728,"vw":44.950087},{"c":45.095,"h":45.22,"l":44.94,"n":2201,"o":45.1,"t":"2026-10-01T16:45:00Z","v":147048,"vw":45.056552},{"c":45.15,"h":45.245,"l":45.01,"n":2381,"o":45.12,"t":"2026-10-01T17:00:00Z","v":149979,"vw":45.139351},{"c":45.1599,"h":45.275,"l":45.08,"n":2062,"o":45.155,"t":"2026-10-01T17:15:00Z","v":147055,"vw":45.16565},{"c":45.25,"h":45.26,"l":45.04,"n":2318,"o":45.16,"t":"2026-10-01T17:30:00Z","v":230322,"vw":45.140467},{"c":45.14,"h":45.3662,"l":45.1,"n":1923,"o":45.25,"t":"2026-10-01T17:45:00Z","v":122744,"vw":45.20261},{"c":45.2,"h":45.21,"l":45.01,"n":2391,"o":45.145,"t":"2026-10-01T18:00:00Z","v":277746,"vw":45.084753},{"c":45.32,"h":45.43,"l":45.12,"n":2341,"o":45.21,"t":"2026-10-01T18:15:00Z","v":234806,"vw":45.321974},{"c":44.61,"h":45.5,"l":44.58,"n":3894,"o":45.32,"t":"2026-10-01T18:30:00Z","v":381002,"vw":45.080511},{"c":44.665,"h":44.88,"l":44.465,"n":3833,"o":44.59,"t":"2026-10-01T18:45:00Z","v":306707,"vw":44.633389},{"c":44.95,"h":44.995,"l":44.62,"n":3133,"o":44.65,"t":"2026-10-01T19:00:00Z","v":285289,"vw":44.867321},{"c":44.68,"h":45.01,"l":44.66,"n":3149,"o":44.945,"t":"2026-10-01T19:15:00Z","v":218107,"vw":44.824862},{"c":44.4,"h":44.73,"l":44.17,"n":5362,"o":44.68,"t":"2026-10-01T19:30:00Z","v":485588,"vw":44.412631},{"c":44.15,"h":44.485,"l":43.935,"n":14061,"o":44.39,"t":"2026-10-01T19:45:00Z","v":1243204,"vw":44.169195},{"c":44.18,"h":44.26,"l":44.14,"n":169,"o":44.14,"t":"2026-10-01T20:00:00Z","v":1199122,"vw":44.141357},{"c":44.36,"h":44.36,"l":44.18,"n":79,"o":44.23,"t":"2026-10-01T20:15:00Z","v":12718,"vw":44.255201},{"c":44.3453,"h":44.45,"l":44.2387,"n":11,"o":44.2387,"t":"2026-10-01T20:30:00Z","v":774,"vw":44.350774},{"c":44.31,"h":44.36,"l":44.31,"n":5,"o":44.36,"t":"2026-10-01T20:45:00Z","v":707,"vw":44.342918},{"c":44.32,"h":44.4,"l":44.29,"n":23,"o":44.3,"t":"2026-10-01T21:00:00Z","v":2482,"vw":44.315546},{"c":44.25,"h":44.32,"l":44.23,"n":20,"o":44.3,"t":"2026-10-01T21:15:00Z","v":7622,"vw":44.257971},{"c":44.3,"h":44.3,"l":44.3,"n":2,"o":44.3,"t":"2026-10-01T21:30:00Z","v":500,"vw":44.3},{"c":44.32,"h":44.32,"l":44.2,"n":10,"o":44.32,"t":"2026-10-01T21:45:00Z","v":881,"vw":44.298824},{"c":44.31,"h":44.31,"l":44.2,"n":4,"o":44.2,"t":"2026-10-01T22:00:00Z","v":337,"vw":44.241416},{"c":44.26,"h":44.26,"l":44.26,"n":3,"o":44.26,"t":"2026-10-01T22:15:00Z","v":235,"vw":44.26},{"c":44.3041,"h":44.3041,"l":44.3041,"n":1,"o":44.3041,"t":"2026-10-01T22:30:00Z","v":433,"vw":44.3041},{"c":44.2,"h":44.2,"l":44.2,"n":4,"o":44.2,"t":"2026-10-01T23:00:00Z","v":303,"vw":44.2},{"c":44.45,"h":44.45,"l":44.45,"n":2,"o":44.45,"t":"2026-10-01T23:30:00Z","v":210,"vw":44.45},{"c":44.5,"h":44.5,"l":44.4,"n":28,"o":44.46,"t":"2026-10-02T08:00:00Z","v":896,"vw":44.46252},{"c":44.23,"h":44.23,"l":44.23,"n":3,"o":44.23,"t":"2026-10-02T09:15:00Z","v":118,"vw":44.23},{"c":44.24,"h":44.24,"l":44.24,"n":2,"o":44.24,"t":"2026-10-02T10:30:00Z","v":186,"vw":44.24},{"c":44.2,"h":44.43,"l":44.2,"n":23,"o":44.25,"t":"2026-10-02T11:00:00Z","v":6073,"vw":44.272333},{"c":44.2387,"h":44.31,"l":44.2387,"n":8,"o":44.31,"t":"2026-10-02T11:15:00Z","v":1010,"vw":44.293322},{"c":44.07,"h":44.41,"l":44.05,"n":82,"o":44.3,"t":"2026-10-02T11:30:00Z","v":4319,"vw":44.223304},{"c":44.25,"h":44.25,"l":43.96,"n":99,"o":44.21,"t":"2026-10-02T11:45:00Z","v":9860,"vw":44.121861},{"c":44,"h":44.01,"l":43.9,"n":167,"o":43.9,"t":"2026-10-02T12:00:00Z","v":1667,"vw":43.991071},{"c":44.15,"h":44.19,"l":44.14,"n":10,"o":44.14,"t":"2026-10-02T12:30:00Z","v":4855,"vw":44.147292},{"c":44.15,"h":44.15,"l":44.1,"n":3,"o":44.1,"t":"2026-10-02T12:45:00Z","v":3092,"vw":44.133333},{"c":44.1,"h":44.12,"l":44.05,"n":8,"o":44.12,"t":"2026-10-02T13:00:00Z","v":1585,"vw":44.091333},{"c":43.75,"h":44.25,"l":43.65,"n":213,"o":44.01,"t":"2026-10-02T13:15:00Z","v":15836,"vw":44.05474},{"c":44.12,"h":44.13,"l":43.25,"n":2508,"o":43.61,"t":"2026-10-02T13:30:00Z","v":323192,"vw":43.600207},{"c":44.58,"h":44.72,"l":44.16,"n":3001,"o":44.16,"t":"2026-10-02T13:45:00Z","v":194440,"vw":44.474424},{"c":44.97,"h":45.03,"l":44.4,"n":2956,"o":44.57,"t":"2026-10-02T14:00:00Z","v":205157,"vw":44.744085},{"c":44.845,"h":45.0199,"l":44.6705,"n":2451,"o":44.97,"t":"2026-10-02T14:15:00Z","v":138274,"vw":44.864732},{"c":44.615,"h":44.85,"l":44.57,"n":2268,"o":44.845,"t":"2026-10-02T14:30:00Z","v":113065,"vw":44.714724},{"c":44.475,"h":44.69,"l":44.375,"n":2277,"o":44.64,"t":"2026-10-02T14:45:00Z","v":159565,"vw":44.578463},{"c":44.29,"h":44.615,"l":44.215,"n":2508,"o":44.475,"t":"2026-10-02T15:00:00Z","v":134077,"vw":44.398927},{"c":44.385,"h":44.385,"l":44.125,"n":2661,"o":44.29,"t":"2026-10-02T15:15:00Z","v":180561,"vw":44.259816},{"c":44.21,"h":44.41,"l":44.19,"n":2279,"o":44.385,"t":"2026-10-02T15:30:00Z","v":133490,"vw":44.311983},{"c":44.475,"h":44.545,"l":44.1454,"n":2258,"o":44.21,"t":"2026-10-02T15:45:00Z","v":165451,"vw":44.278945},{"c":44.77,"h":44.77,"l":44.4,"n":2177,"o":44.475,"t":"2026-10-02T16:00:00Z","v":184250,"vw":44.617938},{"c":44.56,"h":44.82,"l":44.52,"n":2788,"o":44.78,"t":"2026-10-02T16:15:00Z","v":265539,"vw":44.687726},{"c":44.595,"h":44.61,"l":44.445,"n":1874,"o":44.56,"t":"2026-10-02T16:30:00Z","v":91657,"vw":44.52681},{"c":44.585,"h":44.6,"l":44.53,"n":1520,"o":44.59,"t":"2026-10-02T16:45:00Z","v":63407,"vw":44.570639},{"c":44.74,"h":44.78,"l":44.58,"n":1759,"o":44.585,"t":"2026-10-02T17:00:00Z","v":95970,"vw":44.677388},{"c":44.725,"h":44.81,"l":44.69,"n":1794,"o":44.74,"t":"2026-10-02T17:15:00Z","v":131088,"vw":44.751646},{"c":44.6,"h":44.74,"l":44.57,"n":1631,"o":44.73,"t":"2026-10-02T17:30:00Z","v":94846,"vw":44.659772},{"c":44.655,"h":44.67,"l":44.55,"n":1598,"o":44.595,"t":"2026-10-02T17:45:00Z","v":89811,"vw":44.600878},{"c":44.575,"h":44.66,"l":44.5401,"n":1788,"o":44.66,"t":"2026-10-02T18:00:00Z","v":111036,"vw":44.594796},{"c":44.52,"h":44.585,"l":44.425,"n":1728,"o":44.5777,"t":"2026-10-02T18:15:00Z","v":109566,"vw":44.502089},{"c":44.6287,"h":44.65,"l":44.5,"n":2162,"o":44.53,"t":"2026-10-02T18:30:00Z","v":151149,"vw":44.558849},{"c":44.7,"h":44.74,"l":44.62,"n":1879,"o":44.62,"t":"2026-10-02T18:45:00Z","v":96183,"vw":44.670099},{"c":44.66,"h":44.7612,"l":44.63,"n":2504,"o":44.71,"t":"2026-10-02T19:00:00Z","v":196684,"vw":44.667404},{"c":44.745,"h":44.79,"l":44.59,"n":2572,"o":44.6799,"t":"2026-10-02T19:15:00Z","v":138004,"vw":44.715087},{"c":44.5,"h":44.745,"l":44.481,"n":3824,"o":44.745,"t":"2026-10-02T19:30:00Z","v":243907,"vw":44.577878},{"c":44.65,"h":44.75,"l":44.49,"n":8762,"o":44.5,"t":"2026-10-02T19:45:00Z","v":611785,"vw":44.612678},{"c":44.67,"h":44.67,"l":44.64,"n":69,"o":44.64,"t":"2026-10-02T20:00:00Z","v":975289,"vw":44.669891},{"c":44.88,"h":44.88,"l":44.88,"n":1,"o":44.88,"t":"2026-10-02T21:00:00Z","v":350,"vw":44.88},{"c":44.5102,"h":44.75,"l":44.5102,"n":2,"o":44.75,"t":"2026-10-02T22:30:00Z","v":350,"vw":44.681486},{"c":44.68,"h":44.68,"l":44.65,"n":13,"o":44.65,"t":"2026-10-05T08:00:00Z","v":659,"vw":44.655455},{"c":44.72,"h":44.72,"l":44.72,"n":9,"o":44.72,"t":"2026-10-05T11:00:00Z","v":461,"vw":44.72},{"c":44.67,"h":44.7,"l":44.67,"n":14,"o":44.7,"t":"2026-10-05T11:30:00Z","v":1155,"vw":44.677075},{"c":45.048,"h":45.048,"l":44.7,"n":6,"o":44.7,"t":"2026-10-05T11:45:00Z","v":1025,"vw":44.864324},{"c":44.8,"h":44.8,"l":44.8,"n":2,"o":44.8,"t":"2026-10-05T12:00:00Z","v":1040,"vw":44.8},{"c":45.0431,"h":45.0431,"l":45.0431,"n":2,"o":45.0431,"t":"2026-10-05T12:15:00Z","v":356,"vw":45.0431},{"c":44.85,"h":44.85,"l":44.85,"n":1,"o":44.85,"t":"2026-10-05T12:45:00Z","v":100,"vw":44.85},{"c":45.1,"h":45.1,"l":44.8,"n":4,"o":44.8,"t":"2026-10-05T13:00:00Z","v":751,"vw":44.98},{"c":44.68,"h":45,"l":44.68,"n":28,"o":44.86,"t":"2026-10-05T13:15:00Z","v":4160,"vw":44.856071},{"c":44.185,"h":45.1855,"l":43.882,"n":2720,"o":44.76,"t":"2026-10-05T13:30:00Z","v":297060,"vw":44.466232},{"c":44.125,"h":44.63,"l":44.07,"n":1530,"o":44.185,"t":"2026-10-05T13:45:00Z","v":89712,"vw":44.334187},{"c":44.635,"h":44.8,"l":44.08,"n":2045,"o":44.08,"t":"2026-10-05T14:00:00Z","v":119569,"vw":44.490084},{"c":44.74,"h":44.77,"l":44.59,"n":2444,"o":44.65,"t":"2026-10-05T14:15:00Z","v":145219,"vw":44.681749},{"c":44.67,"h":44.765,"l":44.56,"n":2163,"o":44.74,"t":"2026-10-05T14:30:00Z","v":109945,"vw":44.660693},{"c":44.59,"h":44.68,"l":44.51,"n":1467,"o":44.68,"t":"2026-10-05T14:45:00Z","v":62066,"vw":44.598335},{"c":44.4325,"h":44.625,"l":44.38,"n":1352,"o":44.595,"t":"2026-10-05T15:00:00Z","v":71352,"vw":44.492019},{"c":44.48,"h":44.525,"l":44.36,"n":1451,"o":44.44,"t":"2026-10-05T15:15:00Z","v":67068,"vw":44.456894},{"c":44.52,"h":44.6,"l":44.41,"n":1489,"o":44.49,"t":"2026-10-05T15:30:00Z","v":59698,"vw":44.519187},{"c":44.56,"h":44.58,"l":44.49,"n":1172,"o":44.52,"t":"2026-10-05T15:45:00Z","v":42721,"vw":44.541237},{"c":44.555,"h":44.6408,"l":44.53,"n":1266,"o":44.57,"t":"2026-10-05T16:00:00Z","v":52613,"vw":44.576239},{"c":44.63,"h":44.63,"l":44.5,"n":1325,"o":44.555,"t":"2026-10-05T16:15:00Z","v":56593,"vw":44.563642},{"c":44.715,"h":44.715,"l":44.61,"n":1008,"o":44.6201,"t":"2026-10-05T16:30:00Z","v":45764,"vw":44.636289},{"c":44.74,"h":44.82,"l":44.665,"n":1356,"o":44.715,"t":"2026-10-05T16:45:00Z","v":69711,"vw":44.746918},{"c":44.777,"h":44.99,"l":44.64,"n":2605,"o":44.725,"t":"2026-10-05T17:00:00Z","v":153595,"vw":44.756726},{"c":44.76,"h":44.91,"l":44.645,"n":2013,"o":44.79,"t":"2026-10-05T17:15:00Z","v":146405,"vw":44.76747},{"c":45.21,"h":45.26,"l":44.77,"n":2550,"o":44.77,"t":"2026-10-05T17:30:00Z","v":217782,"vw":45.045485},{"c":45.275,"h":45.31,"l":45.07,"n":2055,"o":45.22,"t":"2026-10-05T17:45:00Z","v":136988,"vw":45.184957},{"c":45.4,"h":45.42,"l":45.275,"n":1848,"o":45.275,"t":"2026-10-05T18:00:00Z","v":98512,"vw":45.363033},{"c":45.55,"h":45.555,"l":45.285,"n":2212,"o":45.4,"t":"2026-10-05T18:15:00Z","v":105257,"vw":45.417298},{"c":45.44,"h":45.585,"l":45.35,"n":1793,"o":45.55,"t":"2026-10-05T18:30:00Z","v":93916,"vw":45.4327},{"c":45.575,"h":45.58,"l":45.375,"n":1839,"o":45.44,"t":"2026-10-05T18:45:00Z","v":93601,"vw":45.43694},{"c":45.635,"h":45.68,"l":45.445,"n":2792,"o":45.59,"t":"2026-10-05T19:00:00Z","v":170067,"vw":45.579075},{"c":45.55,"h":45.64,"l":45.47,"n":2485,"o":45.64,"t":"2026-10-05T19:15:00Z","v":148370,"vw":45.554328},{"c":45.595,"h":45.64,"l":45.385,"n":3123,"o":45.57,"t":"2026-10-05T19:30:00Z","v":181992,"vw":45.529262},{"c":45.54,"h":45.59,"l":45.4,"n":9401,"o":45.58,"t":"2026-10-05T19:45:00Z","v":665034,"vw":45.497218},{"c":45.58,"h":45.86,"l":45.04,"n":99,"o":45.56,"t":"2026-10-05T20:00:00Z","v":831498,"vw":45.539775},{"c":45.6,"h":45.7,"l":45.6,"n":3,"o":45.7,"t":"2026-10-05T20:30:00Z","v":1265,"vw":45.68},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-10-05T21:00:00Z","v":140,"vw":45.75},{"c":45.58,"h":45.58,"l":45.58,"n":3,"o":45.58,"t":"2026-10-05T21:30:00Z","v":200,"vw":45.58},{"c":45.57,"h":45.57,"l":45.57,"n":3,"o":45.57,"t":"2026-10-05T21:45:00Z","v":136,"vw":45.57},{"c":45.57,"h":45.57,"l":45.57,"n":2,"o":45.57,"t":"2026-10-05T22:15:00Z","v":132,"vw":45.57},{"c":45.55,"h":45.55,"l":45.55,"n":2,"o":45.55,"t":"2026-10-05T23:00:00Z","v":213,"vw":45.55},{"c":45.63,"h":45.63,"l":45.63,"n":2,"o":45.63,"t":"2026-10-06T10:15:00Z","v":380,"vw":45.63},{"c":45.4698,"h":45.6,"l":45.4698,"n":5,"o":45.6,"t":"2026-10-06T11:00:00Z","v":606,"vw":45.496871},{"c":45.53,"h":45.7343,"l":45.53,"n":21,"o":45.7343,"t":"2026-10-06T13:00:00Z","v":3885,"vw":45.566991},{"c":46,"h":46,"l":45.55,"n":49,"o":45.55,"t":"2026-10-06T13:15:00Z","v":4472,"vw":45.94979},{"c":45.35,"h":45.91,"l":45.21,"n":1721,"o":45.75,"t":"2026-10-06T13:30:00Z","v":211137,"vw":45.426359},{"c":45.58,"h":45.58,"l":45.34,"n":1020,"o":45.395,"t":"2026-10-06T13:45:00Z","v":51680,"vw":45.458503},{"c":45.87,"h":46.035,"l":45.465,"n":2045,"o":45.575,"t":"2026-10-06T14:00:00Z","v":165206,"vw":45.756815},{"c":45.7,"h":45.955,"l":45.62,"n":1299,"o":45.85,"t":"2026-10-06T14:15:00Z","v":55926,"vw":45.80467},{"c":45.785,"h":45.92,"l":45.68,"n":2071,"o":45.7,"t":"2026-10-06T14:30:00Z","v":132995,"vw":45.785803},{"c":45.95,"h":45.98,"l":45.775,"n":1316,"o":45.775,"t":"2026-10-06T14:45:00Z","v":82099,"vw":45.902096},{"c":45.91,"h":46.1,"l":45.87,"n":1532,"o":45.95,"t":"2026-10-06T15:00:00Z","v":80421,"vw":45.979354},{"c":46,"h":46.02,"l":45.8,"n":1897,"o":45.91,"t":"2026-10-06T15:15:00Z","v":122215,"vw":45.924346},{"c":45.735,"h":46.03,"l":45.705,"n":1652,"o":46,"t":"2026-10-06T15:30:00Z","v":91419,"vw":45.889663},{"c":46.03,"h":46.045,"l":45.63,"n":1521,"o":45.72,"t":"2026-10-06T15:45:00Z","v":116448,"vw":45.770938},{"c":46.08,"h":46.17,"l":45.92,"n":1627,"o":46.03,"t":"2026-10-06T16:00:00Z","v":112142,"vw":46.007541},{"c":45.865,"h":46.08,"l":45.82,"n":1278,"o":46.08,"t":"2026-10-06T16:15:00Z","v":60084,"vw":45.916236},{"c":45.85,"h":45.9268,"l":45.83,"n":1110,"o":45.87,"t":"2026-10-06T16:30:00Z","v":61976,"vw":45.876877},{"c":45.82,"h":45.8974,"l":45.73,"n":1272,"o":45.85,"t":"2026-10-06T16:45:00Z","v":65862,"vw":45.813842},{"c":45.75,"h":45.86,"l":45.75,"n":1204,"o":45.82,"t":"2026-10-06T17:00:00Z","v":68039,"vw":45.810652},{"c":45.65,"h":45.82,"l":45.645,"n":1753,"o":45.76,"t":"2026-10-06T17:15:00Z","v":164612,"vw":45.747952},{"c":45.7051,"h":45.775,"l":45.59,"n":1323,"o":45.66,"t":"2026-10-06T17:30:00Z","v":80061,"vw":45.677856},{"c":45.71,"h":45.82,"l":45.64,"n":1328,"o":45.7,"t":"2026-10-06T17:45:00Z","v":65329,"vw":45.762298},{"c":45.78,"h":45.86,"l":45.71,"n":1683,"o":45.71,"t":"2026-10-06T18:00:00Z","v":116277,"vw":45.765168},{"c":45.57,"h":45.78,"l":45.54,"n":1859,"o":45.78,"t":"2026-10-06T18:15:00Z","v":127310,"vw":45.636024},{"c":45.53,"h":45.61,"l":45.51,"n":1671,"o":45.57,"t":"2026-10-06T18:30:00Z","v":94869,"vw":45.560309},{"c":45.605,"h":45.655,"l":45.51,"n":1718,"o":45.52,"t":"2026-10-06T18:45:00Z","v":85942,"vw":45.574821},{"c":45.57,"h":45.675,"l":45.55,"n":1832,"o":45.61,"t":"2026-10-06T19:00:00Z","v":95540,"vw":45.611416},{"c":45.48,"h":45.63,"l":45.46,"n":3118,"o":45.57,"t":"2026-10-06T19:15:00Z","v":215052,"vw":45.531635},{"c":45.265,"h":45.53,"l":45.25,"n":3733,"o":45.49,"t":"2026-10-06T19:30:00Z","v":225903,"vw":45.394639},{"c":45.4,"h":45.47,"l":45.161,"n":9092,"o":45.26,"t":"2026-10-06T19:45:00Z","v":613623,"vw":45.337647},{"c":45.4,"h":45.4,"l":45.4,"n":84,"o":45.4,"t":"2026-10-06T20:00:00Z","v":729127,"vw":45.4},{"c":45.61,"h":45.74,"l":45.61,"n":5,"o":45.74,"t":"2026-10-06T20:15:00Z","v":835,"vw":45.644667},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-10-06T21:45:00Z","v":569,"vw":45.3},{"c":45.45,"h":45.45,"l":45.45,"n":1,"o":45.45,"t":"2026-10-06T22:30:00Z","v":182,"vw":45.45},{"c":45.61,"h":45.61,"l":45.4949,"n":4,"o":45.4949,"t":"2026-10-06T22:45:00Z","v":304,"vw":45.567552},{"c":45.52,"h":45.52,"l":45.52,"n":2,"o":45.52,"t":"2026-10-07T08:15:00Z","v":150,"vw":45.52},{"c":45.3,"h":45.3,"l":45.3,"n":2,"o":45.3,"t":"2026-10-07T08:30:00Z","v":500,"vw":45.3},{"c":45.31,"h":45.31,"l":45.31,"n":9,"o":45.31,"t":"2026-10-07T09:00:00Z","v":400,"vw":45.31},{"c":45.53,"h":45.53,"l":45.53,"n":1,"o":45.53,"t":"2026-10-07T11:00:00Z","v":129,"vw":45.53},{"c":45.6594,"h":45.6594,"l":45.6594,"n":1,"o":45.6594,"t":"2026-10-07T11:15:00Z","v":100,"vw":45.6594},{"c":45.33,"h":45.46,"l":45.33,"n":10,"o":45.46,"t":"2026-10-07T12:15:00Z","v":488,"vw":45.395},{"c":45.64,"h":45.64,"l":45.64,"n":4,"o":45.64,"t":"2026-10-07T13:15:00Z","v":179,"vw":45.64},{"c":45.98,"h":46.03,"l":45.55,"n":2030,"o":45.74,"t":"2026-10-07T13:30:00Z","v":217973,"vw":45.816222},{"c":45.73,"h":46.22,"l":45.625,"n":1694,"o":46.01,"t":"2026-10-07T13:45:00Z","v":107841,"vw":45.949868},{"c":45.66,"h":46.08,"l":45.655,"n":1503,"o":45.77,"t":"2026-10-07T14:00:00Z","v":74202,"vw":45.860828},{"c":45.54,"h":45.79,"l":45.54,"n":1395,"o":45.63,"t":"2026-10-07T14:15:00Z","v":72820,"vw":45.649468},{"c":45.74,"h":45.87,"l":45.53,"n":2009,"o":45.565,"t":"2026-10-07T14:30:00Z","v":110731,"vw":45.720718},{"c":45.815,"h":45.93,"l":45.67,"n":2044,"o":45.745,"t":"2026-10-07T14:45:00Z","v":131431,"vw":45.780894},{"c":45.58,"h":45.815,"l":45.5575,"n":1781,"o":45.815,"t":"2026-10-07T15:00:00Z","v":140191,"vw":45.625129},{"c":45.362,"h":45.6,"l":45.26,"n":1736,"o":45.58,"t":"2026-10-07T15:15:00Z","v":149200,"vw":45.398394},{"c":45.345,"h":45.47,"l":45.3,"n":1424,"o":45.37,"t":"2026-10-07T15:30:00Z","v":99195,"vw":45.358356},{"c":45.4,"h":45.45,"l":45.35,"n":1431,"o":45.355,"t":"2026-10-07T15:45:00Z","v":84281,"vw":45.39955},{"c":45.38,"h":45.47,"l":45.35,"n":1184,"o":45.395,"t":"2026-10-07T16:00:00Z","v":79279,"vw":45.390009},{"c":45.52,"h":45.53,"l":45.3205,"n":1096,"o":45.38,"t":"2026-10-07T16:15:00Z","v":58490,"vw":45.399775},{"c":45.59,"h":45.59,"l":45.47,"n":1406,"o":45.52,"t":"2026-10-07T16:30:00Z","v":109199,"vw":45.53731},{"c":45.5032,"h":45.59,"l":45.5,"n":1206,"o":45.57,"t":"2026-10-07T16:45:00Z","v":56337,"vw":45.543942},{"c":45.45,"h":45.55,"l":45.415,"n":1632,"o":45.5,"t":"2026-10-07T17:00:00Z","v":91902,"vw":45.484431},{"c":45.29,"h":45.475,"l":45.22,"n":1288,"o":45.45,"t":"2026-10-07T17:15:00Z","v":90366,"vw":45.302243},{"c":45.29,"h":45.34,"l":45.23,"n":1185,"o":45.31,"t":"2026-10-07T17:30:00Z","v":67328,"vw":45.282693},{"c":45.33,"h":45.37,"l":45.28,"n":1002,"o":45.285,"t":"2026-10-07T17:45:00Z","v":52466,"vw":45.33146},{"c":45.27,"h":45.44,"l":45.255,"n":1771,"o":45.34,"t":"2026-10-07T18:00:00Z","v":94195,"vw":45.348577},{"c":45.3,"h":45.3799,"l":45.26,"n":1463,"o":45.275,"t":"2026-10-07T18:15:00Z","v":84249,"vw":45.318047},{"c":45.25,"h":45.36,"l":45.185,"n":1797,"o":45.295,"t":"2026-10-07T18:30:00Z","v":101567,"vw":45.279768},{"c":45.39,"h":45.515,"l":45.2401,"n":1972,"o":45.25,"t":"2026-10-07T18:45:00Z","v":102625,"vw":45.384143},{"c":45.4951,"h":45.51,"l":45.36,"n":2057,"o":45.4,"t":"2026-10-07T19:00:00Z","v":122443,"vw":45.434322},{"c":45.46,"h":45.61,"l":45.45,"n":2168,"o":45.48,"t":"2026-10-07T19:15:00Z","v":145115,"vw":45.537047},{"c":45.435,"h":45.61,"l":45.415,"n":2652,"o":45.45,"t":"2026-10-07T19:30:00Z","v":180907,"vw":45.514736},{"c":45.26,"h":45.46,"l":45.245,"n":5936,"o":45.42,"t":"2026-10-07T19:45:00Z","v":421456,"vw":45.338282},{"c":45.25,"h":45.25,"l":45.25,"n":85,"o":45.25,"t":"2026-10-07T20:00:00Z","v":1068494,"vw":45.25},{"c":45.4007,"h":45.4007,"l":45.4007,"n":1,"o":45.4007,"t":"2026-10-07T22:30:00Z","v":100,"vw":45.4007},{"c":45.41,"h":45.49,"l":45.41,"n":9,"o":45.49,"t":"2026-10-07T23:00:00Z","v":453,"vw":45.433739},{"c":45.44,"h":45.44,"l":45.42,"n":4,"o":45.43,"t":"2026-10-08T11:30:00Z","v":612,"vw":45.43},{"c":45.4,"h":45.4,"l":45.4,"n":1,"o":45.4,"t":"2026-10-08T12:45:00Z","v":100,"vw":45.4},{"c":45.45,"h":45.45,"l":45.3,"n":5,"o":45.32,"t":"2026-10-08T13:15:00Z","v":711,"vw":45.339728},{"c":45.25,"h":45.9175,"l":45.1,"n":1017,"o":45.41,"t":"2026-10-08T13:30:00Z","v":109415,"vw":45.364808},{"c":45.43,"h":45.45,"l":45.24,"n":1165,"o":45.24,"t":"2026-10-08T13:45:00Z","v":76923,"vw":45.347845},{"c":45.29,"h":45.43,"l":45.235,"n":1453,"o":45.4,"t":"2026-10-08T14:00:00Z","v":81788,"vw":45.333672},{"c":45.215,"h":45.29,"l":45.14,"n":1149,"o":45.285,"t":"2026-10-08T14:15:00Z","v":48695,"vw":45.233332},{"c":45.215,"h":45.35,"l":45.195,"n":1047,"o":45.215,"t":"2026-10-08T14:30:00Z","v":36244,"vw":45.282223},{"c":45.275,"h":45.3,"l":45.15,"n":1165,"o":45.23,"t":"2026-10-08T14:45:00Z","v":47686,"vw":45.232787},{"c":45.24,"h":45.345,"l":45.23,"n":1121,"o":45.275,"t":"2026-10-08T15:00:00Z","v":60013,"vw":45.262794},{"c":45.245,"h":45.27,"l":45.16,"n":1335,"o":45.23,"t":"2026-10-08T15:15:00Z","v":54121,"vw":45.203942},{"c":45.34,"h":45.385,"l":45.23,"n":996,"o":45.245,"t":"2026-10-08T15:30:00Z","v":50126,"vw":45.328357},{"c":45.34,"h":45.37,"l":45.23,"n":1374,"o":45.3599,"t":"2026-10-08T15:45:00Z","v":69049,"vw":45.28069},{"c":45.38,"h":45.42,"l":45.31,"n":1209,"o":45.33,"t":"2026-10-08T16:00:00Z","v":64665,"vw":45.353295},{"c":45.35,"h":45.58,"l":45.32,"n":1702,"o":45.3758,"t":"2026-10-08T16:15:00Z","v":88525,"vw":45.37367},{"c":45.36,"h":45.4099,"l":45.25,"n":1367,"o":45.36,"t":"2026-10-08T16:30:00Z","v":76789,"vw":45.331987},{"c":45.67,"h":45.75,"l":45.32,"n":1091,"o":45.35,"t":"2026-10-08T16:45:00Z","v":49949,"vw":45.534938},{"c":45.56,"h":45.74,"l":45.54,"n":1071,"o":45.675,"t":"2026-10-08T17:00:00Z","v":45975,"vw":45.634094},{"c":45.74,"h":45.81,"l":45.54,"n":1338,"o":45.565,"t":"2026-10-08T17:15:00Z","v":62756,"vw":45.705531},{"c":45.9,"h":46,"l":45.69,"n":1528,"o":45.742,"t":"2026-10-08T17:30:00Z","v":79526,"vw":45.838175},{"c":46,"h":46.04,"l":45.78,"n":1533,"o":45.9,"t":"2026-10-08T17:45:00Z","v":94503,"vw":45.910303},{"c":45.87,"h":46.09,"l":45.86,"n":1467,"o":46,"t":"2026-10-08T18:00:00Z","v":76723,"vw":45.990133},{"c":45.625,"h":45.87,"l":45.61,"n":2956,"o":45.865,"t":"2026-10-08T18:15:00Z","v":501686,"vw":45.73257},{"c":45.685,"h":45.79,"l":45.57,"n":1584,"o":45.625,"t":"2026-10-08T18:30:00Z","v":117903,"vw":45.660886},{"c":45.645,"h":45.7248,"l":45.57,"n":1475,"o":45.67,"t":"2026-10-08T18:45:00Z","v":78250,"vw":45.656443},{"c":45.825,"h":45.875,"l":45.65,"n":1772,"o":45.65,"t":"2026-10-08T19:00:00Z","v":88915,"vw":45.791575},{"c":45.81,"h":45.88,"l":45.775,"n":2550,"o":45.8315,"t":"2026-10-08T19:15:00Z","v":152044,"vw":45.827585},{"c":45.96,"h":46.02,"l":45.8,"n":2358,"o":45.8,"t":"2026-10-08T19:30:00Z","v":227093,"vw":45.936807},{"c":45.95,"h":46.11,"l":45.91,"n":7389,"o":45.945,"t":"2026-10-08T19:45:00Z","v":522211,"vw":45.984247},{"c":45.93,"h":46.01,"l":45.93,"n":100,"o":45.97,"t":"2026-10-08T20:00:00Z","v":3171101,"vw":45.940003},{"c":45.4169,"h":45.4169,"l":45.4169,"n":1,"o":45.4169,"t":"2026-10-08T22:30:00Z","v":316,"vw":45.4169},{"c":45.9741,"h":45.9741,"l":45.9741,"n":1,"o":45.9741,"t":"2026-10-08T22:45:00Z","v":580,"vw":45.9741},{"c":45.97,"h":45.97,"l":45.97,"n":3,"o":45.97,"t":"2026-10-09T11:30:00Z","v":187,"vw":45.97},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-09T12:15:00Z","v":1333,"vw":46},{"c":45.5401,"h":45.925,"l":45.355,"n":1037,"o":45.88,"t":"2026-10-09T13:30:00Z","v":95015,"vw":45.700556},{"c":45.245,"h":45.61,"l":45.17,"n":1367,"o":45.54,"t":"2026-10-09T13:45:00Z","v":108734,"vw":45.403945},{"c":45.045,"h":45.29,"l":44.98,"n":1574,"o":45.245,"t":"2026-10-09T14:00:00Z","v":80386,"vw":45.163015},{"c":44.83,"h":45.05,"l":44.7,"n":1851,"o":45.045,"t":"2026-10-09T14:15:00Z","v":121224,"vw":44.845017},{"c":44.885,"h":44.885,"l":44.74,"n":1311,"o":44.835,"t":"2026-10-09T14:30:00Z","v":81123,"vw":44.819246},{"c":44.805,"h":44.9,"l":44.78,"n":1274,"o":44.86,"t":"2026-10-09T14:45:00Z","v":77603,"vw":44.834557},{"c":44.8,"h":44.84,"l":44.68,"n":1369,"o":44.82,"t":"2026-10-09T15:00:00Z","v":89455,"vw":44.758589},{"c":44.68,"h":44.83,"l":44.6574,"n":1278,"o":44.82,"t":"2026-10-09T15:15:00Z","v":78156,"vw":44.735733},{"c":44.695,"h":44.7499,"l":44.61,"n":1728,"o":44.65,"t":"2026-10-09T15:30:00Z","v":130757,"vw":44.66416},{"c":44.81,"h":44.81,"l":44.66,"n":1287,"o":44.68,"t":"2026-10-09T15:45:00Z","v":89097,"vw":44.760269},{"c":44.905,"h":44.91,"l":44.76,"n":1224,"o":44.81,"t":"2026-10-09T16:00:00Z","v":91890,"vw":44.849053},{"c":44.95,"h":44.95,"l":44.865,"n":1376,"o":44.905,"t":"2026-10-09T16:15:00Z","v":83793,"vw":44.899206},{"c":45.06,"h":45.06,"l":44.905,"n":1145,"o":44.965,"t":"2026-10-09T16:30:00Z","v":63289,"vw":44.988988},{"c":45.12,"h":45.1631,"l":45.06,"n":1169,"o":45.06,"t":"2026-10-09T16:45:00Z","v":56861,"vw":45.109529},{"c":45.01,"h":45.155,"l":45,"n":1084,"o":45.13,"t":"2026-10-09T17:00:00Z","v":71082,"vw":45.073396},{"c":44.95,"h":45.03,"l":44.89,"n":1020,"o":45.005,"t":"2026-10-09T17:15:00Z","v":58354,"vw":44.944055},{"c":44.875,"h":45.005,"l":44.82,"n":1085,"o":44.93,"t":"2026-10-09T17:30:00Z","v":51963,"vw":44.896878},{"c":44.93,"h":44.93,"l":44.84,"n":1011,"o":44.88,"t":"2026-10-09T17:45:00Z","v":46416,"vw":44.88007},{"c":44.82,"h":44.94,"l":44.805,"n":1237,"o":44.925,"t":"2026-10-09T18:00:00Z","v":67338,"vw":44.86171},{"c":44.635,"h":44.86,"l":44.63,"n":1574,"o":44.83,"t":"2026-10-09T18:15:00Z","v":100670,"vw":44.743928},{"c":44.8,"h":44.89,"l":44.615,"n":1816,"o":44.64,"t":"2026-10-09T18:30:00Z","v":131338,"vw":44.768188},{"c":44.97,"h":44.99,"l":44.8,"n":1685,"o":44.8,"t":"2026-10-09T18:45:00Z","v":109647,"vw":44.913338},{"c":44.955,"h":44.99,"l":44.85,"n":1600,"o":44.97,"t":"2026-10-09T19:00:00Z","v":96183,"vw":44.938473},{"c":44.9,"h":44.97,"l":44.89,"n":1729,"o":44.945,"t":"2026-10-09T19:15:00Z","v":104594,"vw":44.921704},{"c":44.93,"h":44.995,"l":44.8975,"n":2285,"o":44.9,"t":"2026-10-09T19:30:00Z","v":128645,"vw":44.952776},{"c":44.81,"h":44.925,"l":44.755,"n":6672,"o":44.925,"t":"2026-10-09T19:45:00Z","v":501956,"vw":44.814051},{"c":44.88,"h":44.88,"l":44.81,"n":73,"o":44.81,"t":"2026-10-09T20:00:00Z","v":644034,"vw":44.810028},{"c":44.95,"h":44.95,"l":44.95,"n":16,"o":44.95,"t":"2026-10-09T20:30:00Z","v":2833,"vw":44.95},{"c":44.95,"h":44.95,"l":44.95,"n":1,"o":44.95,"t":"2026-10-09T21:00:00Z","v":100,"vw":44.95},{"c":44.95,"h":44.95,"l":44.95,"n":3,"o":44.95,"t":"2026-10-09T21:15:00Z","v":1168,"vw":44.95},{"c":44.86,"h":44.88,"l":44.86,"n":9,"o":44.88,"t":"2026-10-09T22:15:00Z","v":212,"vw":44.87},{"c":45.39,"h":45.39,"l":45.39,"n":1,"o":45.39,"t":"2026-10-09T23:00:00Z","v":100,"vw":45.39},{"c":45.39,"h":45.39,"l":45.39,"n":1,"o":45.39,"t":"2026-10-09T23:30:00Z","v":100,"vw":45.39},{"c":44.96,"h":44.96,"l":44.96,"n":2,"o":44.96,"t":"2026-10-12T09:30:00Z","v":250,"vw":44.96},{"c":45.01,"h":45.01,"l":45,"n":3,"o":45,"t":"2026-10-12T11:45:00Z","v":400,"vw":45.005797},{"c":45.08,"h":45.08,"l":45.08,"n":1,"o":45.08,"t":"2026-10-12T12:30:00Z","v":154,"vw":45.08},{"c":45.2254,"h":45.2254,"l":44.85,"n":22,"o":44.95,"t":"2026-10-12T13:00:00Z","v":1288,"vw":44.923311},{"c":45.2,"h":45.2,"l":45.2,"n":1,"o":45.2,"t":"2026-10-12T13:15:00Z","v":200,"vw":45.2},{"c":44.6,"h":45.05,"l":44.555,"n":1464,"o":44.89,"t":"2026-10-12T13:30:00Z","v":196044,"vw":44.806895},{"c":45,"h":45.06,"l":44.625,"n":1723,"o":44.625,"t":"2026-10-12T13:45:00Z","v":188729,"vw":44.882149},{"c":45.545,"h":45.74,"l":44.98,"n":1885,"o":44.99,"t":"2026-10-12T14:00:00Z","v":138207,"vw":45.45432},{"c":45.11,"h":45.545,"l":45.09,"n":2456,"o":45.545,"t":"2026-10-12T14:15:00Z","v":342108,"vw":45.186743},{"c":45.295,"h":45.34,"l":45.1,"n":1784,"o":45.1,"t":"2026-10-12T14:30:00Z","v":160042,"vw":45.194579},{"c":45.24,"h":45.39,"l":45.22,"n":1291,"o":45.31,"t":"2026-10-12T14:45:00Z","v":71458,"vw":45.313153},{"c":45.335,"h":45.352,"l":45.195,"n":1135,"o":45.245,"t":"2026-10-12T15:00:00Z","v":58040,"vw":45.261675},{"c":45.3,"h":45.34,"l":45.1944,"n":1313,"o":45.335,"t":"2026-10-12T15:15:00Z","v":100773,"vw":45.260149},{"c":45.41,"h":45.44,"l":45.245,"n":1172,"o":45.295,"t":"2026-10-12T15:30:00Z","v":64442,"vw":45.335702},{"c":45.485,"h":45.52,"l":45.39,"n":1316,"o":45.41,"t":"2026-10-12T15:45:00Z","v":73940,"vw":45.46669},{"c":45.575,"h":45.59,"l":45.45,"n":1278,"o":45.485,"t":"2026-10-12T16:00:00Z","v":72649,"vw":45.52024},{"c":45.53,"h":45.6,"l":45.49,"n":1246,"o":45.57,"t":"2026-10-12T16:15:00Z","v":55675,"vw":45.540752},{"c":45.575,"h":45.625,"l":45.53,"n":1274,"o":45.53,"t":"2026-10-12T16:30:00Z","v":97136,"vw":45.565633},{"c":45.64,"h":45.69,"l":45.575,"n":1134,"o":45.575,"t":"2026-10-12T16:45:00Z","v":62327,"vw":45.631407},{"c":45.7,"h":45.75,"l":45.655,"n":1281,"o":45.655,"t":"2026-10-12T17:00:00Z","v":79744,"vw":45.70584},{"c":45.73,"h":45.79,"l":45.685,"n":1586,"o":45.69,"t":"2026-10-12T17:15:00Z","v":115698,"vw":45.733391},{"c":45.7,"h":45.8,"l":45.69,"n":1225,"o":45.72,"t":"2026-10-12T17:30:00Z","v":75874,"vw":45.747909},{"c":45.75,"h":45.8,"l":45.685,"n":1219,"o":45.71,"t":"2026-10-12T17:45:00Z","v":58727,"vw":45.737351},{"c":45.78,"h":45.82,"l":45.7479,"n":1230,"o":45.748,"t":"2026-10-12T18:00:00Z","v":73463,"vw":45.790257},{"c":45.725,"h":45.82,"l":45.71,"n":1356,"o":45.78,"t":"2026-10-12T18:15:00Z","v":68405,"vw":45.776133},{"c":45.69,"h":45.75,"l":45.63,"n":1485,"o":45.735,"t":"2026-10-12T18:30:00Z","v":86995,"vw":45.6971},{"c":45.695,"h":45.77,"l":45.62,"n":1810,"o":45.69,"t":"2026-10-12T18:45:00Z","v":105023,"vw":45.684719},{"c":45.71,"h":45.75,"l":45.585,"n":3510,"o":45.69,"t":"2026-10-12T19:00:00Z","v":234326,"vw":45.644409},{"c":45.6,"h":45.715,"l":45.545,"n":2096,"o":45.71,"t":"2026-10-12T19:15:00Z","v":134203,"vw":45.647788},{"c":45.595,"h":45.615,"l":45.47,"n":2527,"o":45.605,"t":"2026-10-12T19:30:00Z","v":153530,"vw":45.550547},{"c":45.58,"h":45.65,"l":45.41,"n":6261,"o":45.59,"t":"2026-10-12T19:45:00Z","v":500274,"vw":45.517383},{"c":45.58,"h":45.58,"l":45.58,"n":76,"o":45.58,"t":"2026-10-12T20:00:00Z","v":757843,"vw":45.58},{"c":45.6,"h":45.6,"l":45.6,"n":1,"o":45.6,"t":"2026-10-12T20:30:00Z","v":100,"vw":45.6},{"c":45.86,"h":45.86,"l":45.81,"n":2,"o":45.81,"t":"2026-10-12T21:00:00Z","v":2000,"vw":45.835},{"c":45.87,"h":45.87,"l":45.87,"n":4,"o":45.87,"t":"2026-10-12T22:45:00Z","v":307,"vw":45.87},{"c":45.68,"h":45.68,"l":45.68,"n":3,"o":45.68,"t":"2026-10-12T23:00:00Z","v":162,"vw":45.68},{"c":45.45,"h":45.6,"l":45.41,"n":43,"o":45.6,"t":"2026-10-13T11:00:00Z","v":3286,"vw":45.490996},{"c":45.45,"h":45.45,"l":45.45,"n":1,"o":45.45,"t":"2026-10-13T11:30:00Z","v":100,"vw":45.45},{"c":45.6,"h":45.6,"l":44.8817,"n":6,"o":45.58,"t":"2026-10-13T11:45:00Z","v":1098,"vw":45.417425},{"c":45.42,"h":45.65,"l":45.33,"n":23,"o":45.35,"t":"2026-10-13T12:00:00Z","v":2532,"vw":45.459921},{"c":45.35,"h":45.35,"l":45.1,"n":6,"o":45.1,"t":"2026-10-13T12:15:00Z","v":12648,"vw":45.105001},{"c":45.56,"h":45.63,"l":45.56,"n":2,"o":45.63,"t":"2026-10-13T12:45:00Z","v":282,"vw":45.584823},{"c":45.79,"h":45.79,"l":45.67,"n":28,"o":45.67,"t":"2026-10-13T13:00:00Z","v":1655,"vw":45.706},{"c":45.5,"h":45.7,"l":45.5,"n":8,"o":45.7,"t":"2026-10-13T13:15:00Z","v":529,"vw":45.6},{"c":45.1,"h":45.54,"l":44.95,"n":1384,"o":45.45,"t":"2026-10-13T13:30:00Z","v":181827,"vw":45.30145},{"c":45.23,"h":45.35,"l":45.065,"n":1103,"o":45.12,"t":"2026-10-13T13:45:00Z","v":101507,"vw":45.143952},{"c":44.71,"h":45.23,"l":44.6663,"n":1321,"o":45.22,"t":"2026-10-13T14:00:00Z","v":79718,"vw":44.882435},{"c":44.685,"h":44.71,"l":44.52,"n":1584,"o":44.705,"t":"2026-10-13T14:15:00Z","v":105568,"vw":44.626747},{"c":44.645,"h":44.73,"l":44.62,"n":1029,"o":44.685,"t":"2026-10-13T14:30:00Z","v":55110,"vw":44.688767},{"c":44.58,"h":44.64,"l":44.415,"n":2286,"o":44.64,"t":"2026-10-13T14:45:00Z","v":180345,"vw":44.490582},{"c":44.53,"h":44.62,"l":44.45,"n":1132,"o":44.5649,"t":"2026-10-13T15:00:00Z","v":58067,"vw":44.539486},{"c":44.59,"h":44.6,"l":44.49,"n":1262,"o":44.54,"t":"2026-10-13T15:15:00Z","v":62244,"vw":44.540733},{"c":44.51,"h":44.6125,"l":44.49,"n":1308,"o":44.59,"t":"2026-10-13T15:30:00Z","v":72069,"vw":44.563759},{"c":44.525,"h":44.615,"l":44.495,"n":1072,"o":44.52,"t":"2026-10-13T15:45:00Z","v":50700,"vw":44.570038},{"c":44.65,"h":44.73,"l":44.475,"n":1187,"o":44.525,"t":"2026-10-13T16:00:00Z","v":67433,"vw":44.591968},{"c":44.7,"h":44.735,"l":44.63,"n":1005,"o":44.65,"t":"2026-10-13T16:15:00Z","v":44112,"vw":44.684196},{"c":44.72,"h":44.79,"l":44.615,"n":899,"o":44.685,"t":"2026-10-13T16:30:00Z","v":52397,"vw":44.738754},{"c":44.7,"h":44.735,"l":44.63,"n":1045,"o":44.71,"t":"2026-10-13T16:45:00Z","v":61655,"vw":44.67297},{"c":44.595,"h":44.73,"l":44.58,"n":1318,"o":44.69,"t":"2026-10-13T17:00:00Z","v":78496,"vw":44.655584},{"c":44.555,"h":44.6,"l":44.51,"n":1231,"o":44.59,"t":"2026-10-13T17:15:00Z","v":78456,"vw":44.542673},{"c":44.66,"h":44.695,"l":44.55,"n":1095,"o":44.555,"t":"2026-10-13T17:30:00Z","v":58894,"vw":44.621148},{"c":44.705,"h":44.73,"l":44.59,"n":1166,"o":44.67,"t":"2026-10-13T17:45:00Z","v":63651,"vw":44.670167},{"c":44.635,"h":44.73,"l":44.62,"n":1761,"o":44.7051,"t":"2026-10-13T18:00:00Z","v":102659,"vw":44.682995},{"c":44.41,"h":44.6798,"l":44.325,"n":1888,"o":44.63,"t":"2026-10-13T18:15:00Z","v":157498,"vw":44.545515},{"c":44.405,"h":44.47,"l":44.385,"n":2063,"o":44.405,"t":"2026-10-13T18:30:00Z","v":129733,"vw":44.420155},{"c":44.53,"h":44.54,"l":44.385,"n":2454,"o":44.4075,"t":"2026-10-13T18:45:00Z","v":207268,"vw":44.435813},{"c":44.62,"h":44.64,"l":44.528,"n":1799,"o":44.54,"t":"2026-10-13T19:00:00Z","v":130434,"vw":44.576369},{"c":44.74,"h":44.76,"l":44.515,"n":2206,"o":44.62,"t":"2026-10-13T19:15:00Z","v":133609,"vw":44.633489},{"c":44.62,"h":44.76,"l":44.56,"n":2679,"o":44.745,"t":"2026-10-13T19:30:00Z","v":186088,"vw":44.673911},{"c":44.65,"h":44.66,"l":44.535,"n":7057,"o":44.625,"t":"2026-10-13T19:45:00Z","v":569872,"vw":44.603576},{"c":44.66,"h":44.69,"l":44.64,"n":79,"o":44.64,"t":"2026-10-13T20:00:00Z","v":727718,"vw":44.64001},{"c":44.66,"h":44.66,"l":44.66,"n":4,"o":44.66,"t":"2026-10-13T20:15:00Z","v":246,"vw":44.66},{"c":44.64,"h":44.64,"l":44.64,"n":1,"o":44.64,"t":"2026-10-13T20:30:00Z","v":200,"vw":44.64},{"c":44.68,"h":44.68,"l":44.68,"n":2,"o":44.68,"t":"2026-10-13T21:30:00Z","v":103,"vw":44.68},{"c":44.7,"h":44.7,"l":44.7,"n":1,"o":44.7,"t":"2026-10-13T22:45:00Z","v":100,"vw":44.7},{"c":44.67,"h":44.67,"l":44.67,"n":2,"o":44.67,"t":"2026-10-14T11:00:00Z","v":150,"vw":44.67},{"c":45.06,"h":45.06,"l":45,"n":7,"o":45,"t":"2026-10-14T11:45:00Z","v":1760,"vw":45.052942},{"c":44.96,"h":44.99,"l":44.96,"n":5,"o":44.99,"t":"2026-10-14T12:00:00Z","v":250,"vw":44.975},{"c":44.6,"h":44.6,"l":44.6,"n":1,"o":44.6,"t":"2026-10-14T13:00:00Z","v":300,"vw":44.6},{"c":44.61,"h":44.97,"l":44.57,"n":974,"o":44.8,"t":"2026-10-14T13:30:00Z","v":91537,"vw":44.799333},{"c":44.295,"h":44.66,"l":44.28,"n":1136,"o":44.58,"t":"2026-10-14T13:45:00Z","v":73759,"vw":44.480611},{"c":44.4,"h":44.48,"l":44.09,"n":1572,"o":44.295,"t":"2026-10-14T14:00:00Z","v":191118,"vw":44.246063},{"c":44.56,"h":44.578,"l":44.36,"n":1200,"o":44.425,"t":"2026-10-14T14:15:00Z","v":111311,"vw":44.471391},{"c":44.735,"h":44.765,"l":44.53,"n":1432,"o":44.55,"t":"2026-10-14T14:30:00Z","v":116163,"vw":44.6732},{"c":44.725,"h":44.82,"l":44.69,"n":1269,"o":44.73,"t":"2026-10-14T14:45:00Z","v":106818,"vw":44.738962},{"c":44.695,"h":44.79,"l":44.65,"n":1232,"o":44.74,"t":"2026-10-14T15:00:00Z","v":80291,"vw":44.712186},{"c":44.94,"h":44.94,"l":44.67,"n":1331,"o":44.72,"t":"2026-10-14T15:15:00Z","v":119670,"vw":44.807343},{"c":44.875,"h":44.99,"l":44.87,"n":1002,"o":44.935,"t":"2026-10-14T15:30:00Z","v":45749,"vw":44.947286},{"c":44.89,"h":44.9917,"l":44.835,"n":1240,"o":44.875,"t":"2026-10-14T15:45:00Z","v":77669,"vw":44.900389},{"c":44.68,"h":44.96,"l":44.665,"n":1216,"o":44.8601,"t":"2026-10-14T16:00:00Z","v":77686,"vw":44.825031},{"c":44.82,"h":44.8799,"l":44.56,"n":1157,"o":44.68,"t":"2026-10-14T16:15:00Z","v":85939,"vw":44.678272},{"c":44.8,"h":44.87,"l":44.74,"n":1141,"o":44.81,"t":"2026-10-14T16:30:00Z","v":71447,"vw":44.818281},{"c":44.775,"h":44.8377,"l":44.71,"n":1072,"o":44.78,"t":"2026-10-14T16:45:00Z","v":78525,"vw":44.797889},{"c":44.855,"h":44.89,"l":44.755,"n":994,"o":44.775,"t":"2026-10-14T17:00:00Z","v":58440,"vw":44.801319},{"c":44.88,"h":44.9219,"l":44.8,"n":1860,"o":44.87,"t":"2026-10-14T17:15:00Z","v":138611,"vw":44.870076},{"c":44.86,"h":44.94,"l":44.845,"n":1769,"o":44.87,"t":"2026-10-14T17:30:00Z","v":126319,"vw":44.883922},{"c":44.795,"h":44.86,"l":44.7,"n":1196,"o":44.86,"t":"2026-10-14T17:45:00Z","v":56411,"vw":44.776124},{"c":44.78,"h":44.88,"l":44.75,"n":1631,"o":44.795,"t":"2026-10-14T18:00:00Z","v":96860,"vw":44.821504},{"c":44.785,"h":44.89,"l":44.73,"n":1705,"o":44.8,"t":"2026-10-14T18:15:00Z","v":116313,"vw":44.803018},{"c":44.86,"h":44.875,"l":44.76,"n":1790,"o":44.785,"t":"2026-10-14T18:30:00Z","v":143293,"vw":44.813035},{"c":44.87,"h":44.98,"l":44.85,"n":2178,"o":44.86,"t":"2026-10-14T18:45:00Z","v":163628,"vw":44.906667},{"c":44.86,"h":44.95,"l":44.8501,"n":1479,"o":44.875,"t":"2026-10-14T19:00:00Z","v":96883,"vw":44.906102},{"c":44.665,"h":44.95,"l":44.64,"n":2085,"o":44.86,"t":"2026-10-14T19:15:00Z","v":133073,"vw":44.815536},{"c":44.675,"h":44.68,"l":44.5,"n":2913,"o":44.665,"t":"2026-10-14T19:30:00Z","v":210626,"vw":44.576455},{"c":44.82,"h":44.84,"l":44.55,"n":7072,"o":44.66,"t":"2026-10-14T19:45:00Z","v":616873,"vw":44.725973},{"c":44.8,"h":44.83,"l":44.8,"n":80,"o":44.83,"t":"2026-10-14T20:00:00Z","v":662922,"vw":44.800323},{"c":45.44,"h":45.44,"l":44.6712,"n":10,"o":44.6712,"t":"2026-10-15T11:00:00Z","v":793,"vw":45.195084},{"c":45.4975,"h":45.5,"l":45.48,"n":3,"o":45.5,"t":"2026-10-15T11:30:00Z","v":1009,"vw":45.493935},{"c":45.21,"h":45.21,"l":45.21,"n":2,"o":45.21,"t":"2026-10-15T12:15:00Z","v":218,"vw":45.21},{"c":45.57,"h":45.57,"l":45.55,"n":7,"o":45.55,"t":"2026-10-15T12:45:00Z","v":638,"vw":45.563136},{"c":45.0569,"h":45.0569,"l":45.0569,"n":1,"o":45.0569,"t":"2026-10-15T13:00:00Z","v":200,"vw":45.0569},{"c":45.82,"h":45.82,"l":45.49,"n":28,"o":45.64,"t":"2026-10-15T13:15:00Z","v":5883,"vw":45.607087},{"c":46.065,"h":46.355,"l":45.71,"n":1371,"o":45.94,"t":"2026-10-15T13:30:00Z","v":221313,"vw":46.095392},{"c":46.655,"h":46.84,"l":46.067,"n":2131,"o":46.09,"t":"2026-10-15T13:45:00Z","v":431420,"vw":46.392094},{"c":46.675,"h":46.74,"l":46.5311,"n":2823,"o":46.64,"t":"2026-10-15T14:00:00Z","v":266325,"vw":46.624176},{"c":46.53,"h":46.765,"l":46.38,"n":2126,"o":46.675,"t":"2026-10-15T14:15:00Z","v":200269,"vw":46.509106},{"c":46.12,"h":46.7,"l":46.11,"n":2144,"o":46.53,"t":"2026-10-15T14:30:00Z","v":104769,"vw":46.470707},{"c":45.99,"h":46.16,"l":45.88,"n":4125,"o":46.115,"t":"2026-10-15T14:45:00Z","v":245483,"vw":46.033744},{"c":46.005,"h":46.17,"l":45.97,"n":1913,"o":45.98,"t":"2026-10-15T15:00:00Z","v":130544,"vw":46.07523},{"c":46.37,"h":46.37,"l":46,"n":1511,"o":46.005,"t":"2026-10-15T15:15:00Z","v":136212,"vw":46.115781},{"c":46.41,"h":46.46,"l":46.26,"n":1969,"o":46.37,"t":"2026-10-15T15:30:00Z","v":157278,"vw":46.356004},{"c":46.19,"h":46.445,"l":46.19,"n":1832,"o":46.41,"t":"2026-10-15T15:45:00Z","v":117295,"vw":46.35125},{"c":46.145,"h":46.23,"l":46.1,"n":1453,"o":46.21,"t":"2026-10-15T16:00:00Z","v":93442,"vw":46.167946},{"c":46.24,"h":46.29,"l":46.14,"n":1336,"o":46.1501,"t":"2026-10-15T16:15:00Z","v":72633,"vw":46.202894},{"c":46.18,"h":46.3,"l":46.16,"n":1307,"o":46.235,"t":"2026-10-15T16:30:00Z","v":79184,"vw":46.222537},{"c":46.32,"h":46.325,"l":46.16,"n":1429,"o":46.16,"t":"2026-10-15T16:45:00Z","v":126387,"vw":46.237894},{"c":46.2,"h":46.35,"l":46.19,"n":1569,"o":46.315,"t":"2026-10-15T17:00:00Z","v":87172,"vw":46.240043},{"c":46.33,"h":46.33,"l":46.175,"n":1194,"o":46.2,"t":"2026-10-15T17:15:00Z","v":63128,"vw":46.251145},{"c":46.23,"h":46.35,"l":46.22,"n":1702,"o":46.33,"t":"2026-10-15T17:30:00Z","v":111445,"vw":46.285805},{"c":46.28,"h":46.31,"l":46.22,"n":1463,"o":46.23,"t":"2026-10-15T17:45:00Z","v":112910,"vw":46.258653},{"c":46.085,"h":46.275,"l":46.04,"n":1862,"o":46.27,"t":"2026-10-15T18:00:00Z","v":111090,"vw":46.141619},{"c":45.98,"h":46.105,"l":45.935,"n":2207,"o":46.085,"t":"2026-10-15T18:15:00Z","v":146892,"vw":46.022547},{"c":45.835,"h":46,"l":45.8,"n":2248,"o":45.97,"t":"2026-10-15T18:30:00Z","v":209682,"vw":45.877649},{"c":45.81,"h":45.92,"l":45.8,"n":1534,"o":45.835,"t":"2026-10-15T18:45:00Z","v":103512,"vw":45.857554},{"c":45.755,"h":45.84,"l":45.71,"n":1938,"o":45.805,"t":"2026-10-15T19:00:00Z","v":118425,"vw":45.768027},{"c":45.64,"h":45.77,"l":45.6,"n":2326,"o":45.75,"t":"2026-10-15T19:15:00Z","v":156072,"vw":45.662732},{"c":45.68,"h":45.78,"l":45.61,"n":2603,"o":45.64,"t":"2026-10-15T19:30:00Z","v":177399,"vw":45.693551},{"c":45.72,"h":45.82,"l":45.66,"n":8320,"o":45.68,"t":"2026-10-15T19:45:00Z","v":682220,"vw":45.742384},{"c":45.71,"h":45.71,"l":45.71,"n":66,"o":45.71,"t":"2026-10-15T20:00:00Z","v":829036,"vw":45.71},{"c":45.71,"h":45.71,"l":45.69,"n":2,"o":45.69,"t":"2026-10-15T20:30:00Z","v":230,"vw":45.698696},{"c":45.71,"h":45.71,"l":45.71,"n":1,"o":45.71,"t":"2026-10-15T21:00:00Z","v":187,"vw":45.71},{"c":45.9884,"h":45.9884,"l":45.9884,"n":1,"o":45.9884,"t":"2026-10-15T21:30:00Z","v":100,"vw":45.9884},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-16T12:00:00Z","v":100,"vw":46},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-16T12:30:00Z","v":168,"vw":46.5},{"c":46.15,"h":46.41,"l":45.8055,"n":1468,"o":46.29,"t":"2026-10-16T13:30:00Z","v":216469,"vw":46.230882},{"c":46.415,"h":46.415,"l":46.03,"n":1395,"o":46.135,"t":"2026-10-16T13:45:00Z","v":142168,"vw":46.272475},{"c":46.245,"h":46.42,"l":46.1771,"n":1544,"o":46.38,"t":"2026-10-16T14:00:00Z","v":97622,"vw":46.312108},{"c":46.56,"h":46.68,"l":46.07,"n":1798,"o":46.26,"t":"2026-10-16T14:15:00Z","v":200503,"vw":46.308334},{"c":46.25,"h":46.585,"l":46.24,"n":1143,"o":46.58,"t":"2026-10-16T14:30:00Z","v":78043,"vw":46.364865},{"c":46.27,"h":46.27,"l":46.135,"n":1133,"o":46.23,"t":"2026-10-16T14:45:00Z","v":63527,"vw":46.218132},{"c":46.29,"h":46.49,"l":46.29,"n":1780,"o":46.3,"t":"2026-10-16T15:00:00Z","v":122118,"vw":46.364628},{"c":46.26,"h":46.43,"l":46.185,"n":1332,"o":46.305,"t":"2026-10-16T15:15:00Z","v":71316,"vw":46.290824},{"c":46.3,"h":46.42,"l":45.8,"n":2648,"o":46.265,"t":"2026-10-16T15:30:00Z","v":1759480,"vw":45.863411},{"c":46.045,"h":46.34,"l":46.04,"n":2092,"o":46.28,"t":"2026-10-16T15:45:00Z","v":121818,"vw":46.200404},{"c":45.87,"h":46.08,"l":45.85,"n":2201,"o":46.06,"t":"2026-10-16T16:00:00Z","v":149987,"vw":45.967266},{"c":45.96,"h":45.96,"l":45.795,"n":1414,"o":45.87,"t":"2026-10-16T16:15:00Z","v":70586,"vw":45.855687},{"c":46.06,"h":46.07,"l":45.92,"n":1505,"o":45.97,"t":"2026-10-16T16:30:00Z","v":79549,"vw":45.996726},{"c":46.18,"h":46.18,"l":46.01,"n":1375,"o":46.05,"t":"2026-10-16T16:45:00Z","v":73546,"vw":46.086438},{"c":46.14,"h":46.21,"l":46.07,"n":1630,"o":46.17,"t":"2026-10-16T17:00:00Z","v":108076,"vw":46.158408},{"c":46.145,"h":46.195,"l":46.08,"n":1525,"o":46.15,"t":"2026-10-16T17:15:00Z","v":83562,"vw":46.138239},{"c":46.18,"h":46.19,"l":46.06,"n":1745,"o":46.16,"t":"2026-10-16T17:30:00Z","v":127696,"vw":46.132926},{"c":46.07,"h":46.18,"l":46.005,"n":1268,"o":46.175,"t":"2026-10-16T17:45:00Z","v":66687,"vw":46.088851},{"c":45.89,"h":46.06,"l":45.85,"n":1672,"o":46.05,"t":"2026-10-16T18:00:00Z","v":99700,"vw":45.91755},{"c":45.935,"h":45.95,"l":45.805,"n":1505,"o":45.88,"t":"2026-10-16T18:15:00Z","v":123017,"vw":45.881711},{"c":46.12,"h":46.13,"l":45.915,"n":1674,"o":45.95,"t":"2026-10-16T18:30:00Z","v":103660,"vw":46.015011},{"c":46.09,"h":46.13,"l":46.03,"n":1556,"o":46.12,"t":"2026-10-16T18:45:00Z","v":84874,"vw":46.075478},{"c":46.295,"h":46.295,"l":46.085,"n":1980,"o":46.085,"t":"2026-10-16T19:00:00Z","v":128732,"vw":46.169441},{"c":46.275,"h":46.35,"l":46.18,"n":2808,"o":46.31,"t":"2026-10-16T19:15:00Z","v":180480,"vw":46.260869},{"c":46.43,"h":46.55,"l":46.29,"n":3744,"o":46.29,"t":"2026-10-16T19:30:00Z","v":249159,"vw":46.43832},{"c":46.34,"h":46.46,"l":46.265,"n":8296,"o":46.445,"t":"2026-10-16T19:45:00Z","v":718171,"vw":46.389116},{"c":46.37,"h":46.37,"l":46.35,"n":68,"o":46.35,"t":"2026-10-16T20:00:00Z","v":891698,"vw":46.350002},{"c":46.41,"h":46.41,"l":45.5184,"n":4,"o":45.901,"t":"2026-10-16T20:15:00Z","v":10792,"vw":45.898626},{"c":46.35,"h":46.35,"l":46.35,"n":1,"o":46.35,"t":"2026-10-16T20:30:00Z","v":1633,"vw":46.35},{"c":46.32,"h":46.32,"l":46.22,"n":14,"o":46.22,"t":"2026-10-19T08:00:00Z","v":1322,"vw":46.276039},{"c":45.72,"h":45.72,"l":45.72,"n":1,"o":45.72,"t":"2026-10-19T10:30:00Z","v":261,"vw":45.72},{"c":46.26,"h":46.26,"l":46.26,"n":6,"o":46.26,"t":"2026-10-19T11:00:00Z","v":322,"vw":46.26},{"c":46.21,"h":46.21,"l":46.21,"n":1,"o":46.21,"t":"2026-10-19T11:45:00Z","v":100,"vw":46.21},{"c":46,"h":46,"l":45.96,"n":2,"o":45.96,"t":"2026-10-19T12:15:00Z","v":300,"vw":45.986667},{"c":45.98,"h":45.98,"l":45.98,"n":2,"o":45.98,"t":"2026-10-19T12:30:00Z","v":200,"vw":45.98},{"c":46.2,"h":46.2,"l":46.2,"n":3,"o":46.2,"t":"2026-10-19T13:00:00Z","v":750,"vw":46.2},{"c":45.9951,"h":46.21,"l":45.75,"n":798,"o":45.99,"t":"2026-10-19T13:30:00Z","v":99747,"vw":46.006789},{"c":45.92,"h":46.088,"l":45.83,"n":1149,"o":46,"t":"2026-10-19T13:45:00Z","v":65549,"vw":45.989213},{"c":45.931,"h":46,"l":45.85,"n":1064,"o":45.85,"t":"2026-10-19T14:00:00Z","v":64115,"vw":45.943462},{"c":45.885,"h":46.02,"l":45.82,"n":1333,"o":45.96,"t":"2026-10-19T14:15:00Z","v":94073,"vw":45.940362},{"c":45.81,"h":45.96,"l":45.8,"n":925,"o":45.885,"t":"2026-10-19T14:30:00Z","v":75686,"vw":45.896051},{"c":45.93,"h":45.96,"l":45.77,"n":1377,"o":45.8,"t":"2026-10-19T14:45:00Z","v":71442,"vw":45.852772},{"c":45.965,"h":46.035,"l":45.91,"n":1810,"o":45.96,"t":"2026-10-19T15:00:00Z","v":166645,"vw":45.975691},{"c":45.95,"h":45.99,"l":45.895,"n":1335,"o":45.96,"t":"2026-10-19T15:15:00Z","v":85702,"vw":45.94203},{"c":45.785,"h":45.97,"l":45.77,"n":1243,"o":45.96,"t":"2026-10-19T15:30:00Z","v":77950,"vw":45.881212},{"c":45.91,"h":45.91,"l":45.8,"n":998,"o":45.8,"t":"2026-10-19T15:45:00Z","v":42162,"vw":45.854282},{"c":45.92,"h":45.9251,"l":45.82,"n":1043,"o":45.91,"t":"2026-10-19T16:00:00Z","v":46151,"vw":45.877029},{"c":45.96,"h":46.04,"l":45.9,"n":1137,"o":45.91,"t":"2026-10-19T16:15:00Z","v":54960,"vw":45.967561},{"c":45.8509,"h":45.9999,"l":45.845,"n":908,"o":45.96,"t":"2026-10-19T16:30:00Z","v":45018,"vw":45.927037},{"c":45.88,"h":45.91,"l":45.84,"n":1155,"o":45.85,"t":"2026-10-19T16:45:00Z","v":45156,"vw":45.874875},{"c":45.84,"h":45.895,"l":45.825,"n":1546,"o":45.88,"t":"2026-10-19T17:00:00Z","v":58596,"vw":45.867045},{"c":45.92,"h":45.96,"l":45.84,"n":1109,"o":45.84,"t":"2026-10-19T17:15:00Z","v":59432,"vw":45.902946},{"c":45.8,"h":45.91,"l":45.73,"n":1583,"o":45.91,"t":"2026-10-19T17:30:00Z","v":87383,"vw":45.812753},{"c":45.9,"h":45.91,"l":45.8,"n":1146,"o":45.8,"t":"2026-10-19T17:45:00Z","v":57280,"vw":45.84912},{"c":45.91,"h":45.95,"l":45.85,"n":1134,"o":45.8901,"t":"2026-10-19T18:00:00Z","v":53832,"vw":45.90759},{"c":45.955,"h":45.965,"l":45.87,"n":1371,"o":45.91,"t":"2026-10-19T18:15:00Z","v":79593,"vw":45.90856},{"c":45.875,"h":45.96,"l":45.851,"n":1457,"o":45.955,"t":"2026-10-19T18:30:00Z","v":78455,"vw":45.911246},{"c":45.78,"h":45.945,"l":45.76,"n":1449,"o":45.875,"t":"2026-10-19T18:45:00Z","v":69454,"vw":45.877472},{"c":45.74,"h":45.79,"l":45.695,"n":1744,"o":45.78,"t":"2026-10-19T19:00:00Z","v":92002,"vw":45.744678},{"c":45.765,"h":45.795,"l":45.71,"n":1944,"o":45.74,"t":"2026-10-19T19:15:00Z","v":95269,"vw":45.752193},{"c":45.84,"h":45.87,"l":45.68,"n":2877,"o":45.765,"t":"2026-10-19T19:30:00Z","v":186189,"vw":45.77493},{"c":45.87,"h":46.02,"l":45.815,"n":7523,"o":45.84,"t":"2026-10-19T19:45:00Z","v":593314,"vw":45.885397},{"c":45.86,"h":45.87,"l":45.86,"n":94,"o":45.87,"t":"2026-10-19T20:00:00Z","v":731255,"vw":45.860081},{"c":45.86,"h":45.86,"l":45.86,"n":1,"o":45.86,"t":"2026-10-19T20:30:00Z","v":198,"vw":45.86},{"c":45.99,"h":45.99,"l":45.99,"n":1,"o":45.99,"t":"2026-10-19T22:00:00Z","v":100,"vw":45.99},{"c":45.9094,"h":45.9094,"l":45.9094,"n":1,"o":45.9094,"t":"2026-10-19T23:15:00Z","v":400,"vw":45.9094},{"c":46.3,"h":46.3,"l":46.29,"n":3,"o":46.29,"t":"2026-10-20T11:00:00Z","v":212,"vw":46.295},{"c":46.675,"h":46.675,"l":46.16,"n":946,"o":46.4,"t":"2026-10-20T13:30:00Z","v":91467,"vw":46.430421},{"c":46.92,"h":47.09,"l":46.68,"n":1547,"o":46.68,"t":"2026-10-20T13:45:00Z","v":101082,"vw":46.939026},{"c":46.785,"h":47,"l":46.725,"n":1677,"o":46.94,"t":"2026-10-20T14:00:00Z","v":81315,"vw":46.887764},{"c":46.97,"h":47.125,"l":46.785,"n":1464,"o":46.785,"t":"2026-10-20T14:15:00Z","v":63214,"vw":46.998308},{"c":47.025,"h":47.14,"l":46.965,"n":1417,"o":46.98,"t":"2026-10-20T14:30:00Z","v":64925,"vw":47.034832},{"c":47.05,"h":47.12,"l":46.99,"n":1428,"o":47.025,"t":"2026-10-20T14:45:00Z","v":68234,"vw":47.054979},{"c":47.2599,"h":47.3,"l":47,"n":1837,"o":47.05,"t":"2026-10-20T15:00:00Z","v":103975,"vw":47.164087},{"c":47.13,"h":47.35,"l":47.09,"n":1699,"o":47.28,"t":"2026-10-20T15:15:00Z","v":93698,"vw":47.263599},{"c":47.285,"h":47.4,"l":47.11,"n":1543,"o":47.125,"t":"2026-10-20T15:30:00Z","v":119164,"vw":47.263473},{"c":47.255,"h":47.34,"l":47.215,"n":1499,"o":47.285,"t":"2026-10-20T15:45:00Z","v":83928,"vw":47.27391},{"c":47.3,"h":47.3,"l":47.21,"n":1418,"o":47.26,"t":"2026-10-20T16:00:00Z","v":74527,"vw":47.251502},{"c":47.31,"h":47.43,"l":47.27,"n":1451,"o":47.305,"t":"2026-10-20T16:15:00Z","v":84168,"vw":47.351608},{"c":47.37,"h":47.39,"l":47.31,"n":910,"o":47.32,"t":"2026-10-20T16:30:00Z","v":41468,"vw":47.347082},{"c":47.37,"h":47.44,"l":47.365,"n":1092,"o":47.37,"t":"2026-10-20T16:45:00Z","v":63134,"vw":47.392123},{"c":47.565,"h":47.565,"l":47.355,"n":1373,"o":47.37,"t":"2026-10-20T17:00:00Z","v":72047,"vw":47.449322},{"c":47.505,"h":47.675,"l":47.505,"n":1242,"o":47.555,"t":"2026-10-20T17:15:00Z","v":69032,"vw":47.578519},{"c":47.39,"h":47.54,"l":47.35,"n":1655,"o":47.51,"t":"2026-10-20T17:30:00Z","v":171874,"vw":47.496234},{"c":47.465,"h":47.5,"l":47.38,"n":1546,"o":47.38,"t":"2026-10-20T17:45:00Z","v":136370,"vw":47.473689},{"c":47.35,"h":47.515,"l":47.3101,"n":1543,"o":47.46,"t":"2026-10-20T18:00:00Z","v":87541,"vw":47.40423},{"c":47.35,"h":47.4,"l":47.255,"n":1491,"o":47.34,"t":"2026-10-20T18:15:00Z","v":84310,"vw":47.336954},{"c":47.46,"h":47.47,"l":47.33,"n":1208,"o":47.35,"t":"2026-10-20T18:30:00Z","v":66026,"vw":47.418486},{"c":47.45,"h":47.48,"l":47.4107,"n":1322,"o":47.46,"t":"2026-10-20T18:45:00Z","v":63599,"vw":47.448614},{"c":47.445,"h":47.49,"l":47.4006,"n":1272,"o":47.46,"t":"2026-10-20T19:00:00Z","v":54208,"vw":47.444579},{"c":47.4624,"h":47.545,"l":47.4,"n":1848,"o":47.4302,"t":"2026-10-20T19:15:00Z","v":98243,"vw":47.465862},{"c":47.465,"h":47.57,"l":47.44,"n":2358,"o":47.48,"t":"2026-10-20T19:30:00Z","v":169327,"vw":47.496072},{"c":47.555,"h":47.58,"l":47.4,"n":5733,"o":47.46,"t":"2026-10-20T19:45:00Z","v":435203,"vw":47.502242},{"c":47.55,"h":47.55,"l":47.55,"n":69,"o":47.55,"t":"2026-10-20T20:00:00Z","v":829516,"vw":47.55},{"c":47.55,"h":47.55,"l":47.55,"n":2,"o":47.55,"t":"2026-10-20T20:30:00Z","v":160,"vw":47.55},{"c":47.6,"h":47.6,"l":47.6,"n":6,"o":47.6,"t":"2026-10-20T23:45:00Z","v":241,"vw":47.6},{"c":47.36,"h":47.36,"l":47.35,"n":4,"o":47.35,"t":"2026-10-21T08:00:00Z","v":2222,"vw":47.359091},{"c":47.41,"h":47.41,"l":47.41,"n":8,"o":47.41,"t":"2026-10-21T11:45:00Z","v":1319,"vw":47.41},{"c":47.4,"h":47.4,"l":47.4,"n":1,"o":47.4,"t":"2026-10-21T13:15:00Z","v":200,"vw":47.4},{"c":47.24,"h":47.56,"l":47.23,"n":922,"o":47.55,"t":"2026-10-21T13:30:00Z","v":91298,"vw":47.455363},{"c":47.21,"h":47.275,"l":47.12,"n":736,"o":47.21,"t":"2026-10-21T13:45:00Z","v":35514,"vw":47.197339},{"c":46.94,"h":47.205,"l":46.935,"n":964,"o":47.19,"t":"2026-10-21T14:00:00Z","v":45177,"vw":47.064604},{"c":46.68,"h":46.98,"l":46.645,"n":1116,"o":46.94,"t":"2026-10-21T14:15:00Z","v":45083,"vw":46.743722},{"c":46.61,"h":46.73,"l":46.495,"n":1484,"o":46.66,"t":"2026-10-21T14:30:00Z","v":94032,"vw":46.608615},{"c":46.375,"h":46.615,"l":46.365,"n":1096,"o":46.615,"t":"2026-10-21T14:45:00Z","v":66060,"vw":46.497299},{"c":46.28,"h":46.38,"l":46.24,"n":863,"o":46.37,"t":"2026-10-21T15:00:00Z","v":47528,"vw":46.303507},{"c":46.545,"h":46.56,"l":46.27,"n":945,"o":46.27,"t":"2026-10-21T15:15:00Z","v":46232,"vw":46.396264},{"c":46.125,"h":46.515,"l":46.11,"n":1621,"o":46.515,"t":"2026-10-21T15:30:00Z","v":148873,"vw":46.213986},{"c":46.315,"h":46.38,"l":46.015,"n":2258,"o":46.125,"t":"2026-10-21T15:45:00Z","v":256622,"vw":46.166405},{"c":46.49,"h":46.5,"l":46.3,"n":1475,"o":46.315,"t":"2026-10-21T16:00:00Z","v":123055,"vw":46.428273},{"c":46.315,"h":46.5,"l":46.255,"n":1393,"o":46.475,"t":"2026-10-21T16:15:00Z","v":92874,"vw":46.402838},{"c":46.405,"h":46.51,"l":46.33,"n":1272,"o":46.33,"t":"2026-10-21T16:30:00Z","v":86034,"vw":46.385858},{"c":46.3161,"h":46.4375,"l":46.3,"n":1264,"o":46.38,"t":"2026-10-21T16:45:00Z","v":77438,"vw":46.358812},{"c":46.325,"h":46.4099,"l":46.23,"n":1370,"o":46.32,"t":"2026-10-21T17:00:00Z","v":90639,"vw":46.329373},{"c":46.33,"h":46.41,"l":46.32,"n":1187,"o":46.33,"t":"2026-10-21T17:15:00Z","v":71282,"vw":46.356212},{"c":46.3,"h":46.33,"l":46.19,"n":1238,"o":46.32,"t":"2026-10-21T17:30:00Z","v":62231,"vw":46.257734},{"c":46.27,"h":46.3,"l":46.17,"n":1335,"o":46.3,"t":"2026-10-21T17:45:00Z","v":81981,"vw":46.234013},{"c":46.245,"h":46.29,"l":46.24,"n":1047,"o":46.28,"t":"2026-10-21T18:00:00Z","v":53600,"vw":46.269495},{"c":46.23,"h":46.285,"l":46.195,"n":1209,"o":46.245,"t":"2026-10-21T18:15:00Z","v":70064,"vw":46.235562},{"c":46.24,"h":46.25,"l":46.16,"n":1420,"o":46.23,"t":"2026-10-21T18:30:00Z","v":82932,"vw":46.209638},{"c":46.08,"h":46.24,"l":46.03,"n":1896,"o":46.225,"t":"2026-10-21T18:45:00Z","v":130834,"vw":46.123001},{"c":46.06,"h":46.115,"l":46.01,"n":1430,"o":46.07,"t":"2026-10-21T19:00:00Z","v":85200,"vw":46.060007},{"c":46.355,"h":46.355,"l":46.065,"n":1896,"o":46.065,"t":"2026-10-21T19:15:00Z","v":125441,"vw":46.226596},{"c":46.3,"h":46.415,"l":46.285,"n":3819,"o":46.355,"t":"2026-10-21T19:30:00Z","v":293827,"vw":46.360858},{"c":46.33,"h":46.43,"l":46.29,"n":6435,"o":46.3,"t":"2026-10-21T19:45:00Z","v":639237,"vw":46.350549},{"c":46.32,"h":46.32,"l":46.32,"n":58,"o":46.32,"t":"2026-10-21T20:00:00Z","v":994676,"vw":46.32},{"c":46.0212,"h":46.0212,"l":46.0212,"n":1,"o":46.0212,"t":"2026-10-21T20:30:00Z","v":130,"vw":46.0212},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-21T20:45:00Z","v":100,"vw":46.5},{"c":46.7,"h":46.7,"l":46.69,"n":4,"o":46.69,"t":"2026-10-21T21:15:00Z","v":3000,"vw":46.699666},{"c":46.41,"h":46.41,"l":46.41,"n":6,"o":46.41,"t":"2026-10-21T22:30:00Z","v":321,"vw":46.41},{"c":46.45,"h":46.45,"l":46.45,"n":4,"o":46.45,"t":"2026-10-21T23:00:00Z","v":150,"vw":46.45},{"c":46.66,"h":46.66,"l":46.66,"n":20,"o":46.66,"t":"2026-10-22T08:15:00Z","v":219,"vw":46.66},{"c":46.8862,"h":46.8862,"l":46.8862,"n":2,"o":46.8862,"t":"2026-10-22T11:00:00Z","v":130,"vw":46.8862},{"c":46.96,"h":46.96,"l":46.96,"n":2,"o":46.96,"t":"2026-10-22T11:15:00Z","v":200,"vw":46.96},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-10-22T11:30:00Z","v":1000,"vw":46.75},{"c":46.85,"h":47.02,"l":46.85,"n":7,"o":47,"t":"2026-10-22T12:45:00Z","v":843,"vw":46.958842},{"c":46.83,"h":46.83,"l":46.83,"n":2,"o":46.83,"t":"2026-10-22T13:00:00Z","v":200,"vw":46.83},{"c":46.81,"h":46.83,"l":46.81,"n":3,"o":46.83,"t":"2026-10-22T13:15:00Z","v":253,"vw":46.817937},{"c":46.91,"h":46.99,"l":46.46,"n":876,"o":46.48,"t":"2026-10-22T13:30:00Z","v":145438,"vw":46.676673},{"c":47.22,"h":47.29,"l":46.925,"n":1122,"o":46.93,"t":"2026-10-22T13:45:00Z","v":56177,"vw":47.146634},{"c":47.53,"h":47.53,"l":47.18,"n":1751,"o":47.24,"t":"2026-10-22T14:00:00Z","v":165710,"vw":47.302522},{"c":47.655,"h":47.76,"l":47.52,"n":1679,"o":47.575,"t":"2026-10-22T14:15:00Z","v":108377,"vw":47.64464},{"c":47.545,"h":47.9,"l":47.52,"n":1420,"o":47.665,"t":"2026-10-22T14:30:00Z","v":68968,"vw":47.641276},{"c":47.83,"h":47.93,"l":47.555,"n":1725,"o":47.555,"t":"2026-10-22T14:45:00Z","v":116234,"vw":47.789844},{"c":47.965,"h":48.025,"l":47.75,"n":1645,"o":47.84,"t":"2026-10-22T15:00:00Z","v":118120,"vw":47.886039},{"c":48.11,"h":48.16,"l":47.71,"n":1709,"o":47.97,"t":"2026-10-22T15:15:00Z","v":102352,"vw":47.942539},{"c":48.065,"h":48.14,"l":47.97,"n":2040,"o":48.12,"t":"2026-10-22T15:30:00Z","v":128339,"vw":48.046366},{"c":48.07,"h":48.15,"l":48.0101,"n":1416,"o":48.06,"t":"2026-10-22T15:45:00Z","v":77082,"vw":48.09521},{"c":47.94,"h":48.09,"l":47.91,"n":1523,"o":48.085,"t":"2026-10-22T16:00:00Z","v":100956,"vw":48.021996},{"c":48.135,"h":48.17,"l":47.91,"n":1770,"o":47.96,"t":"2026-10-22T16:15:00Z","v":228661,"vw":47.951741},{"c":48.205,"h":48.21,"l":48.055,"n":1162,"o":48.135,"t":"2026-10-22T16:30:00Z","v":53413,"vw":48.126842},{"c":48.26,"h":48.28,"l":48.175,"n":1180,"o":48.21,"t":"2026-10-22T16:45:00Z","v":50477,"vw":48.233861},{"c":48.125,"h":48.255,"l":48.07,"n":1315,"o":48.23,"t":"2026-10-22T17:00:00Z","v":77642,"vw":48.179489},{"c":48.06,"h":48.14,"l":47.94,"n":1550,"o":48.125,"t":"2026-10-22T17:15:00Z","v":91895,"vw":48.014387},{"c":48.065,"h":48.1,"l":48,"n":1285,"o":48.05,"t":"2026-10-22T17:30:00Z","v":81629,"vw":48.059042},{"c":48.2,"h":48.2,"l":48.04,"n":1472,"o":48.08,"t":"2026-10-22T17:45:00Z","v":63711,"vw":48.111498},{"c":48.215,"h":48.23,"l":48.1,"n":1960,"o":48.21,"t":"2026-10-22T18:00:00Z","v":141825,"vw":48.168313},{"c":48.35,"h":48.37,"l":48.23,"n":1522,"o":48.23,"t":"2026-10-22T18:15:00Z","v":86421,"vw":48.307309},{"c":48.435,"h":48.435,"l":48.225,"n":1621,"o":48.35,"t":"2026-10-22T18:30:00Z","v":79269,"vw":48.325911},{"c":48.54,"h":48.565,"l":48.39,"n":1707,"o":48.435,"t":"2026-10-22T18:45:00Z","v":82790,"vw":48.456441},{"c":48.48,"h":48.63,"l":48.455,"n":2238,"o":48.53,"t":"2026-10-22T19:00:00Z","v":171542,"vw":48.55964},{"c":48.48,"h":48.53,"l":48.41,"n":2140,"o":48.475,"t":"2026-10-22T19:15:00Z","v":153059,"vw":48.478145},{"c":48.5,"h":48.565,"l":48.41,"n":3365,"o":48.455,"t":"2026-10-22T19:30:00Z","v":236083,"vw":48.484581},{"c":48.705,"h":48.71,"l":48.43,"n":7926,"o":48.51,"t":"2026-10-22T19:45:00Z","v":638661,"vw":48.595271},{"c":48.55,"h":48.71,"l":47.915,"n":67,"o":48.7,"t":"2026-10-22T20:00:00Z","v":964756,"vw":48.709813},{"c":48.71,"h":48.71,"l":48.71,"n":1,"o":48.71,"t":"2026-10-22T20:30:00Z","v":2942,"vw":48.71},{"c":48.68,"h":48.7314,"l":48.65,"n":32,"o":48.7314,"t":"2026-10-22T21:45:00Z","v":751,"vw":48.709558},{"c":48.71,"h":48.71,"l":48.71,"n":1,"o":48.71,"t":"2026-10-22T22:15:00Z","v":1077,"vw":48.71},{"c":48.67,"h":48.67,"l":48.605,"n":7,"o":48.605,"t":"2026-10-23T13:15:00Z","v":405,"vw":48.650303},{"c":48.68,"h":49.05,"l":48.57,"n":914,"o":48.66,"t":"2026-10-23T13:30:00Z","v":109809,"vw":48.765875},{"c":48.39,"h":48.69,"l":48.35,"n":1151,"o":48.66,"t":"2026-10-23T13:45:00Z","v":99359,"vw":48.482638},{"c":48.2,"h":48.42,"l":48.11,"n":1221,"o":48.42,"t":"2026-10-23T14:00:00Z","v":89470,"vw":48.248052},{"c":48.13,"h":48.27,"l":47.9301,"n":1136,"o":48.27,"t":"2026-10-23T14:15:00Z","v":66319,"vw":48.105638},{"c":47.99,"h":48.195,"l":47.94,"n":1285,"o":48.14,"t":"2026-10-23T14:30:00Z","v":65881,"vw":48.058732},{"c":48.11,"h":48.19,"l":47.925,"n":1491,"o":48,"t":"2026-10-23T14:45:00Z","v":77500,"vw":48.063314},{"c":48.17,"h":48.265,"l":48.08,"n":1093,"o":48.13,"t":"2026-10-23T15:00:00Z","v":49702,"vw":48.190374},{"c":48.055,"h":48.255,"l":48.04,"n":977,"o":48.195,"t":"2026-10-23T15:15:00Z","v":39828,"vw":48.157948},{"c":47.97,"h":48.09,"l":47.96,"n":1144,"o":48.04,"t":"2026-10-23T15:30:00Z","v":52171,"vw":48.034547},{"c":47.86,"h":47.99,"l":47.86,"n":329,"o":47.97,"t":"2026-10-23T15:45:00Z","v":16192,"vw":47.930811}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2175029171528588,"strike":54.72578763127188,"iv":0.34665799299883315,"gamma":0.03676406067677947,"theta":-0.014232322053675613,"vega":0.022330105017502915,"rho":0.0033722608605971987,"breakevenPct":14.824013685318146},{"delta":0.15,"premium":0.3682224815246985,"strike":53.75340334500194,"iv":0.3429629327110074,"gamma":0.0465656942823804,"theta":-0.017538428626993386,"vega":0.027756009334889146,"rho":0.005056083229788668,"breakevenPct":13.10684603244857},{"delta":0.2,"premium":0.5189420458965384,"strike":52.781019058732014,"iv":0.3392678724231816,"gamma":0.056367327887981336,"theta":-0.020844535200311164,"vega":0.03318191365227538,"rho":0.006739905598980139,"breakevenPct":11.38967837957899},{"delta":0.25,"premium":0.6696616102683779,"strike":51.80863477246208,"iv":0.3355728121353559,"gamma":0.06616896149358226,"theta":-0.02415064177362894,"vega":0.03860781796966161,"rho":0.008423727968171608,"breakevenPct":9.672510726709412},{"delta":0.3,"premium":0.8203811746402176,"strike":50.83625048619214,"iv":0.33187775184753016,"gamma":0.07597059509918319,"theta":-0.027456748346946714,"vega":0.04403372228704784,"rho":0.010107550337363078,"breakevenPct":7.955343073839835},{"delta":0.35,"premium":0.9933107634835392,"strike":49.918281578332945,"iv":0.32878171842166704,"gamma":0.08413850105066542,"theta":-0.03025423768386645,"vega":0.048559444314732664,"rho":0.01178206939896461,"breakevenPct":6.398312104109687},{"delta":0.4,"premium":1.3026733597945366,"strike":49.3345785664254,"iv":0.3293654214335746,"gamma":0.08227065141256129,"theta":-0.029927363997198225,"vega":0.04755547513425169,"rho":0.013399439571085104,"breakevenPct":5.8249779022360295},{"delta":0.45,"premium":1.6120359561055335,"strike":48.75087555451786,"iv":0.32994912444548213,"gamma":0.08040280177445716,"theta":-0.02960049031053,"vega":0.04655150595377072,"rho":0.015016809743205595,"breakevenPct":5.251643700362374},{"delta":0.5,"premium":1.9213985524165305,"strike":48.16717254261032,"iv":0.33053282745738966,"gamma":0.07853495213635303,"theta":-0.02927361662386178,"vega":0.04554753677328975,"rho":0.016634179915326088,"breakevenPct":4.6783094984887175},{"delta":0.55,"premium":2.230761148727528,"strike":47.58346953070278,"iv":0.33111653046929723,"gamma":0.07666710249824889,"theta":-0.028946742937193556,"vega":0.04454356759280878,"rho":0.01825155008744658,"breakevenPct":4.10497529661506},{"delta":0.6,"premium":2.5401237450385246,"strike":46.99976651879524,"iv":0.33170023348120475,"gamma":0.07479925286014476,"theta":-0.028619869250525332,"vega":0.04353959841232781,"rho":0.01986892025956707,"breakevenPct":3.531641094741404},{"delta":0.65,"premium":2.8494863413495217,"strike":46.416063506887696,"iv":0.3322839364931123,"gamma":0.07293140322204063,"theta":-0.028292995563857108,"vega":0.04253562923184683,"rho":0.021486290431687566,"breakevenPct":2.958306892867747},{"delta":0.7,"premium":3.158848937660518,"strike":45.83236049498015,"iv":0.33286763950501985,"gamma":0.0710635535839365,"theta":-0.027966121877188888,"vega":0.04153166005136586,"rho":0.023103660603808054,"breakevenPct":2.3849726909940916},{"delta":0.75,"premium":3.468211533971516,"strike":45.24865748307261,"iv":0.3334513425169274,"gamma":0.06919570394583237,"theta":-0.027639248190520663,"vega":0.04052769087088489,"rho":0.02472103077592855,"breakevenPct":1.8116384891204342},{"delta":0.8,"premium":4.927950897072713,"strike":43.64494806421152,"iv":0.4088511803588292,"gamma":0.056665250236071746,"theta":-0.02899055712936733,"vega":0.0365226628895184,"rho":0.025508106071344325,"breakevenPct":1.5107606296431135},{"delta":0.85,"premium":7.241454202077431,"strike":41.284230406043434,"iv":0.539776581680831,"gamma":0.03622143531633617,"theta":-0.03158734655335222,"vega":0.030290368271954672,"rho":0.02567896948962385,"breakevenPct":1.4120890451846764},{"delta":0.9,"premium":11.272972972972973,"strike":37.1990171990172,"iv":0.7728407862407862,"gamma":0.018153562653562653,"theta":-0.034456511056511055,"vega":0.02309066339066339,"rho":0.024508177688994062,"breakevenPct":1.2998749675865666}],"put":[{"delta":0.1,"premium":0.23925425719318852,"strike":41.6382853787434,"iv":0.3702334116265414,"gamma":0.035098590722254845,"theta":-0.012433587786259541,"vega":0.02101738109219025,"rho":-0.004107680251683352,"breakevenPct":13.481648648797902},{"delta":0.15,"premium":0.3640340575455079,"strike":43.10628302994715,"iv":0.3443672930123312,"gamma":0.050688725778038755,"theta":-0.015868702290076333,"vega":0.02873904873752202,"rho":-0.0061441631774844805,"breakevenPct":10.674505804803255},{"delta":0.2,"premium":0.4888138578978274,"strike":44.57428068115091,"iv":0.318501174398121,"gamma":0.06627886083382266,"theta":-0.019303816793893126,"vega":0.03646071638285378,"rho":-0.00818064610328561,"breakevenPct":7.867362960808606},{"delta":0.25,"premium":0.709854863727011,"strike":45.393308220695765,"iv":0.31118092178152007,"gamma":0.0721293817859517,"theta":-0.02053598493241746,"vega":0.03944728561932196,"rho":-0.010233142365535587,"breakevenPct":6.617652336533423},{"delta":0.3,"premium":0.9702138267228009,"strike":45.94726346111234,"iv":0.3114357411921117,"gamma":0.07400175049855971,"theta":-0.020868358076667405,"vega":0.04049980057611345,"rho":-0.012292179286335091,"breakevenPct":6.004075999185911},{"delta":0.35,"premium":1.230572789718591,"strike":46.50121870152892,"iv":0.3116905606027033,"gamma":0.07587411921116774,"theta":-0.02120073122091735,"vega":0.04155231553290494,"rho":-0.014351216207134598,"breakevenPct":5.3904996618384},{"delta":0.4,"premium":1.490931752714381,"strike":47.05517394194549,"iv":0.3119453800132949,"gamma":0.07774648792377577,"theta":-0.021533104365167293,"vega":0.04260483048969643,"rho":-0.016410253127934104,"breakevenPct":4.7769233244908875},{"delta":0.45,"premium":1.7512907157101707,"strike":47.60912918236207,"iv":0.31220019942388655,"gamma":0.07961885663638378,"theta":-0.02186547750941724,"vega":0.04365734544648792,"rho":-0.018469290048733607,"breakevenPct":4.1633469871433775},{"delta":0.5,"premium":2.0116496787059606,"strike":48.16308442277864,"iv":0.3124550188344782,"gamma":0.08149122534899181,"theta":-0.022197850653667184,"vega":0.044709860403279414,"rho":-0.020528326969533113,"breakevenPct":3.5497706497958657},{"delta":0.55,"premium":2.272008641701751,"strike":48.717039663195216,"iv":0.3127098382450698,"gamma":0.08336359406159982,"theta":-0.02253022379791713,"vega":0.045762375360070905,"rho":-0.02258736389033262,"breakevenPct":2.936194312448354},{"delta":0.6,"premium":2.5323676046975403,"strike":49.270994903611786,"iv":0.31296465765566145,"gamma":0.08523596277420785,"theta":-0.022862596942167072,"vega":0.046814890316862395,"rho":-0.024646400811132122,"breakevenPct":2.322617975100843},{"delta":0.65,"premium":2.7927265676933306,"strike":49.824950144028364,"iv":0.3132194770662531,"gamma":0.08710833148681588,"theta":-0.023194970086417018,"vega":0.04786740527365389,"rho":-0.02670543773193163,"breakevenPct":1.709041637753331},{"delta":0.7,"premium":4.960033471469557,"strike":52.180427159706724,"iv":0.34880825629582407,"gamma":0.07877115078100096,"theta":-0.020770704494740198,"vega":0.04365380937201148,"rho":-0.03019327128937456,"breakevenPct":1.3841436137062337},{"delta":0.75,"premium":8.00832802040166,"strike":55.36818616512592,"iv":0.4007209116990756,"gamma":0.06571727765380936,"theta":-0.017072904048453935,"vega":0.03700733184571246,"rho":-0.034341192181874994,"breakevenPct":1.1926115940493847},{"delta":0.8,"premium":11.056622569333761,"strike":58.55594517054511,"iv":0.45263356710232716,"gamma":0.052663404526617774,"theta":-0.013375103602167673,"vega":0.030360854319413443,"rho":-0.03848911307437542,"breakevenPct":1.0010795743925356},{"delta":0.85,"premium":14.104917118265858,"strike":61.7437041759643,"iv":0.5045462225055786,"gamma":0.03960953139942621,"theta":-0.009677303155881417,"vega":0.02371437679311444,"rho":-0.04263703396687584,"breakevenPct":0.8095475547356871},{"delta":0.9,"premium":17.15321166719796,"strike":64.93146318138349,"iv":0.5564588779088302,"gamma":0.026555658272234613,"theta":-0.005979502709595155,"vega":0.017067899266815425,"rho":-0.04678495485937627,"breakevenPct":0.618015535078838}]},"raw":{"call":[{"delta":0.1,"premium":0.2175029171528588,"strike":54.72578763127188,"iv":0.34665799299883315,"gamma":0.03676406067677947,"theta":-0.014232322053675613,"vega":0.022330105017502915,"rho":0.0033722608605971987,"breakevenPct":14.824013685318146},{"delta":0.15,"premium":0.3682224815246985,"strike":53.75340334500194,"iv":0.3429629327110074,"gamma":0.0465656942823804,"theta":-0.017538428626993386,"vega":0.027756009334889146,"rho":0.005056083229788668,"breakevenPct":13.10684603244857},{"delta":0.2,"premium":0.5189420458965384,"strike":52.781019058732014,"iv":0.3392678724231816,"gamma":0.056367327887981336,"theta":-0.020844535200311164,"vega":0.03318191365227538,"rho":0.006739905598980139,"breakevenPct":11.38967837957899},{"delta":0.25,"premium":0.6696616102683779,"strike":51.80863477246208,"iv":0.3355728121353559,"gamma":0.06616896149358226,"theta":-0.02415064177362894,"vega":0.03860781796966161,"rho":0.008423727968171608,"breakevenPct":9.672510726709412},{"delta":0.3,"premium":0.8203811746402176,"strike":50.83625048619214,"iv":0.33187775184753016,"gamma":0.07597059509918319,"theta":-0.027456748346946714,"vega":0.04403372228704784,"rho":0.010107550337363078,"breakevenPct":7.955343073839835},{"delta":0.35,"premium":0.9933107634835392,"strike":49.918281578332945,"iv":0.32878171842166704,"gamma":0.08413850105066542,"theta":-0.03025423768386645,"vega":0.048559444314732664,"rho":0.01178206939896461,"breakevenPct":6.398312104109687},{"delta":0.4,"premium":1.3026733597945366,"strike":49.3345785664254,"iv":0.3293654214335746,"gamma":0.08227065141256129,"theta":-0.029927363997198225,"vega":0.04755547513425169,"rho":0.013399439571085104,"breakevenPct":5.8249779022360295},{"delta":0.45,"premium":1.6120359561055335,"strike":48.75087555451786,"iv":0.32994912444548213,"gamma":0.08040280177445716,"theta":-0.02960049031053,"vega":0.04655150595377072,"rho":0.015016809743205595,"breakevenPct":5.251643700362374},{"delta":0.5,"premium":1.9213985524165305,"strike":48.16717254261032,"iv":0.33053282745738966,"gamma":0.07853495213635303,"theta":-0.02927361662386178,"vega":0.04554753677328975,"rho":0.016634179915326088,"breakevenPct":4.6783094984887175},{"delta":0.55,"premium":2.230761148727528,"strike":47.58346953070278,"iv":0.33111653046929723,"gamma":0.07666710249824889,"theta":-0.028946742937193556,"vega":0.04454356759280878,"rho":0.01825155008744658,"breakevenPct":4.10497529661506},{"delta":0.6,"premium":2.5401237450385246,"strike":46.99976651879524,"iv":0.33170023348120475,"gamma":0.07479925286014476,"theta":-0.028619869250525332,"vega":0.04353959841232781,"rho":0.01986892025956707,"breakevenPct":3.531641094741404},{"delta":0.65,"premium":2.8494863413495217,"strike":46.416063506887696,"iv":0.3322839364931123,"gamma":0.07293140322204063,"theta":-0.028292995563857108,"vega":0.04253562923184683,"rho":0.021486290431687566,"breakevenPct":2.958306892867747},{"delta":0.7,"premium":3.158848937660518,"strike":45.83236049498015,"iv":0.33286763950501985,"gamma":0.0710635535839365,"theta":-0.027966121877188888,"vega":0.04153166005136586,"rho":0.023103660603808054,"breakevenPct":2.3849726909940916},{"delta":0.75,"premium":3.468211533971516,"strike":45.24865748307261,"iv":0.3334513425169274,"gamma":0.06919570394583237,"theta":-0.027639248190520663,"vega":0.04052769087088489,"rho":0.02472103077592855,"breakevenPct":1.8116384891204342},{"delta":0.8,"premium":4.927950897072713,"strike":43.64494806421152,"iv":0.4088511803588292,"gamma":0.056665250236071746,"theta":-0.02899055712936733,"vega":0.0365226628895184,"rho":0.025508106071344325,"breakevenPct":1.5107606296431135},{"delta":0.85,"premium":7.241454202077431,"strike":41.284230406043434,"iv":0.539776581680831,"gamma":0.03622143531633617,"theta":-0.03158734655335222,"vega":0.030290368271954672,"rho":0.02567896948962385,"breakevenPct":1.4120890451846764},{"delta":0.9,"premium":11.272972972972973,"strike":37.1990171990172,"iv":0.7728407862407862,"gamma":0.018153562653562653,"theta":-0.034456511056511055,"vega":0.02309066339066339,"rho":0.024508177688994062,"breakevenPct":1.2998749675865666}],"put":[{"delta":0.1,"premium":0.23925425719318852,"strike":41.6382853787434,"iv":0.3702334116265414,"gamma":0.035098590722254845,"theta":-0.012433587786259541,"vega":0.02101738109219025,"rho":-0.004107680251683352,"breakevenPct":13.481648648797902},{"delta":0.15,"premium":0.3640340575455079,"strike":43.10628302994715,"iv":0.3443672930123312,"gamma":0.050688725778038755,"theta":-0.015868702290076333,"vega":0.02873904873752202,"rho":-0.0061441631774844805,"breakevenPct":10.674505804803255},{"delta":0.2,"premium":0.4888138578978274,"strike":44.57428068115091,"iv":0.318501174398121,"gamma":0.06627886083382266,"theta":-0.019303816793893126,"vega":0.03646071638285378,"rho":-0.00818064610328561,"breakevenPct":7.867362960808606},{"delta":0.25,"premium":0.709854863727011,"strike":45.393308220695765,"iv":0.31118092178152007,"gamma":0.0721293817859517,"theta":-0.02053598493241746,"vega":0.03944728561932196,"rho":-0.010233142365535587,"breakevenPct":6.617652336533423},{"delta":0.3,"premium":0.9702138267228009,"strike":45.94726346111234,"iv":0.3114357411921117,"gamma":0.07400175049855971,"theta":-0.020868358076667405,"vega":0.04049980057611345,"rho":-0.012292179286335091,"breakevenPct":6.004075999185911},{"delta":0.35,"premium":1.230572789718591,"strike":46.50121870152892,"iv":0.3116905606027033,"gamma":0.07587411921116774,"theta":-0.02120073122091735,"vega":0.04155231553290494,"rho":-0.014351216207134598,"breakevenPct":5.3904996618384},{"delta":0.4,"premium":1.490931752714381,"strike":47.05517394194549,"iv":0.3119453800132949,"gamma":0.07774648792377577,"theta":-0.021533104365167293,"vega":0.04260483048969643,"rho":-0.016410253127934104,"breakevenPct":4.7769233244908875},{"delta":0.45,"premium":1.7512907157101707,"strike":47.60912918236207,"iv":0.31220019942388655,"gamma":0.07961885663638378,"theta":-0.02186547750941724,"vega":0.04365734544648792,"rho":-0.018469290048733607,"breakevenPct":4.1633469871433775},{"delta":0.5,"premium":2.0116496787059606,"strike":48.16308442277864,"iv":0.3124550188344782,"gamma":0.08149122534899181,"theta":-0.022197850653667184,"vega":0.044709860403279414,"rho":-0.020528326969533113,"breakevenPct":3.5497706497958657},{"delta":0.55,"premium":2.272008641701751,"strike":48.717039663195216,"iv":0.3127098382450698,"gamma":0.08336359406159982,"theta":-0.02253022379791713,"vega":0.045762375360070905,"rho":-0.02258736389033262,"breakevenPct":2.936194312448354},{"delta":0.6,"premium":2.5323676046975403,"strike":49.270994903611786,"iv":0.31296465765566145,"gamma":0.08523596277420785,"theta":-0.022862596942167072,"vega":0.046814890316862395,"rho":-0.024646400811132122,"breakevenPct":2.322617975100843},{"delta":0.65,"premium":2.7927265676933306,"strike":49.824950144028364,"iv":0.3132194770662531,"gamma":0.08710833148681588,"theta":-0.023194970086417018,"vega":0.04786740527365389,"rho":-0.02670543773193163,"breakevenPct":1.709041637753331},{"delta":0.7,"premium":4.960033471469557,"strike":52.180427159706724,"iv":0.34880825629582407,"gamma":0.07877115078100096,"theta":-0.020770704494740198,"vega":0.04365380937201148,"rho":-0.03019327128937456,"breakevenPct":1.3841436137062337},{"delta":0.75,"premium":8.00832802040166,"strike":55.36818616512592,"iv":0.4007209116990756,"gamma":0.06571727765380936,"theta":-0.017072904048453935,"vega":0.03700733184571246,"rho":-0.034341192181874994,"breakevenPct":1.1926115940493847},{"delta":0.8,"premium":11.056622569333761,"strike":58.55594517054511,"iv":0.45263356710232716,"gamma":0.052663404526617774,"theta":-0.013375103602167673,"vega":0.030360854319413443,"rho":-0.03848911307437542,"breakevenPct":1.0010795743925356},{"delta":0.85,"premium":14.104917118265858,"strike":61.7437041759643,"iv":0.5045462225055786,"gamma":0.03960953139942621,"theta":-0.009677303155881417,"vega":0.02371437679311444,"rho":-0.04263703396687584,"breakevenPct":0.8095475547356871},{"delta":0.9,"premium":17.15321166719796,"strike":64.93146318138349,"iv":0.5564588779088302,"gamma":0.026555658272234613,"theta":-0.005979502709595155,"vega":0.017067899266815425,"rho":-0.04678495485937627,"breakevenPct":0.618015535078838}]}},"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"}}