{"symbol":"MNST","url":"https://intraalpha.com/companies/MNST","capturedAt":"2026-10-22T18:31:53.170Z","state":"ready","quote":{"symbol":"MNST","last_price":47.315,"prev_close":46.63,"regular_close":47.345,"change":0.685,"change_pct":1.469,"regular_change":0.715,"regular_change_pct":1.5333,"extended_change":-0.03,"extended_change_pct":-0.0634,"bid":47.31,"ask":47.32,"bid_size":300,"ask_size":500,"volume":3866118,"vwap":47.074549,"open":46.75,"high":47.54,"low":46.495,"close":47.345,"trade_count":59936,"last_trade_at":"2026-10-22T18:31:42.535610852Z","last_quote_at":"2026-10-22T18:31:48.075297009Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:31:37.23055909-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"MNST","fetched_at":"2026-10-22T18:31:49.425131+00:00","name":"Monster Beverage Corp","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"BEVERAGES - NON-ALCOHOLIC","country":"USA","description":"Monster Beverage Corporation is an American beverage company that manufactures energy drinks including Monster Energy, Relentless and Burn.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":91350589000,"ebitda":2933317000,"pe_ratio":43.18,"peg_ratio":2.258,"book_value":4.78,"dividend_per_share":null,"dividend_yield":null,"eps":1.08,"revenue_ttm":9218957000,"gross_profit_ttm":5120803000,"profit_margin":0.231,"operating_margin_ttm":0.292,"return_on_assets_ttm":0.175,"return_on_equity_ttm":0.257,"quarterly_earnings_growth":0.18,"quarterly_revenue_growth":0.202,"analyst_target_price":49.85,"analyst_number":3,"beta":0.492,"fifty_two_week_high":50.17,"fifty_two_week_low":32.94,"fifty_day_ma":44.79,"two_hundred_day_ma":42.76,"shares_outstanding":1959052000,"forward_pe":33.67,"price_to_sales":9.91,"price_to_book":9.19,"ev_to_revenue":9.15,"ev_to_ebitda":31.17},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:31:49.425131+00:00"},"optionObservedAt":"2026-10-22T18:31:04.756Z","bars":[{"c":44.41,"h":44.54,"l":44.36,"n":309,"o":44.46,"t":"2026-10-15T08:00:00Z","v":3586,"vw":44.481269},{"c":44.81,"h":44.83,"l":44.8,"n":10,"o":44.83,"t":"2026-10-15T08:30:00Z","v":1235,"vw":44.813333},{"c":44.8,"h":44.8,"l":44.77,"n":8,"o":44.78,"t":"2026-10-15T09:20:00Z","v":798,"vw":44.785706},{"c":44.87,"h":44.99,"l":44.23,"n":12,"o":44.23,"t":"2026-10-15T10:40:00Z","v":1712,"vw":44.686849},{"c":44.95,"h":44.95,"l":44.95,"n":1,"o":44.95,"t":"2026-10-15T11:15:00Z","v":300,"vw":44.95},{"c":44.86,"h":44.86,"l":44.86,"n":5,"o":44.86,"t":"2026-10-15T11:20:00Z","v":251,"vw":44.86},{"c":44.89,"h":44.89,"l":44.89,"n":4,"o":44.89,"t":"2026-10-15T11:35:00Z","v":229,"vw":44.89},{"c":44.88,"h":44.88,"l":44.88,"n":6,"o":44.88,"t":"2026-10-15T11:45:00Z","v":279,"vw":44.88},{"c":44.81,"h":44.81,"l":44.8,"n":6,"o":44.81,"t":"2026-10-15T12:30:00Z","v":970,"vw":44.8075},{"c":45,"h":45,"l":44.85,"n":9,"o":44.85,"t":"2026-10-15T13:05:00Z","v":1167,"vw":44.934952},{"c":45.02,"h":45.02,"l":45.02,"n":1,"o":45.02,"t":"2026-10-15T13:20:00Z","v":100,"vw":45.02},{"c":45,"h":45.25,"l":45,"n":144,"o":45.13,"t":"2026-10-15T13:25:00Z","v":9422,"vw":45.124746},{"c":45.325,"h":45.48,"l":44.89,"n":2348,"o":44.94,"t":"2026-10-15T13:30:00Z","v":299121,"vw":45.132448},{"c":45.25,"h":45.49,"l":45.24,"n":2548,"o":45.36,"t":"2026-10-15T13:35:00Z","v":253623,"vw":45.36287},{"c":45.17,"h":45.34,"l":45.13,"n":1699,"o":45.26,"t":"2026-10-15T13:40:00Z","v":113208,"vw":45.22653},{"c":45.56,"h":45.57,"l":45.17,"n":1743,"o":45.17,"t":"2026-10-15T13:45:00Z","v":112339,"vw":45.400521},{"c":45.74,"h":45.82,"l":45.52,"n":2093,"o":45.55,"t":"2026-10-15T13:50:00Z","v":153058,"vw":45.711553},{"c":45.72,"h":45.94,"l":45.72,"n":2829,"o":45.75,"t":"2026-10-15T13:55:00Z","v":248008,"vw":45.8424},{"c":45.695,"h":45.735,"l":45.5605,"n":2510,"o":45.715,"t":"2026-10-15T14:00:00Z","v":206709,"vw":45.664063},{"c":45.785,"h":45.87,"l":45.695,"n":2272,"o":45.695,"t":"2026-10-15T14:05:00Z","v":241082,"vw":45.790815},{"c":45.885,"h":45.905,"l":45.64,"n":2034,"o":45.785,"t":"2026-10-15T14:10:00Z","v":177648,"vw":45.734158},{"c":45.84,"h":45.93,"l":45.82,"n":1842,"o":45.885,"t":"2026-10-15T14:15:00Z","v":179350,"vw":45.882698},{"c":45.905,"h":45.935,"l":45.825,"n":1907,"o":45.84,"t":"2026-10-15T14:20:00Z","v":179198,"vw":45.873644},{"c":45.84,"h":45.91,"l":45.805,"n":1242,"o":45.91,"t":"2026-10-15T14:25:00Z","v":81488,"vw":45.857884},{"c":45.73,"h":45.865,"l":45.725,"n":1489,"o":45.84,"t":"2026-10-15T14:30:00Z","v":88552,"vw":45.81402},{"c":45.685,"h":45.81,"l":45.66,"n":1151,"o":45.73,"t":"2026-10-15T14:35:00Z","v":95232,"vw":45.725392},{"c":45.575,"h":45.695,"l":45.565,"n":1160,"o":45.69,"t":"2026-10-15T14:40:00Z","v":73684,"vw":45.615706},{"c":45.51,"h":45.59,"l":45.455,"n":1280,"o":45.57,"t":"2026-10-15T14:45:00Z","v":106658,"vw":45.532369},{"c":45.46,"h":45.51,"l":45.42,"n":1087,"o":45.51,"t":"2026-10-15T14:50:00Z","v":85156,"vw":45.460807},{"c":45.42,"h":45.46,"l":45.345,"n":1221,"o":45.46,"t":"2026-10-15T14:55:00Z","v":85860,"vw":45.419076},{"c":45.46,"h":45.51,"l":45.38,"n":1187,"o":45.41,"t":"2026-10-15T15:00:00Z","v":61501,"vw":45.457042},{"c":45.42,"h":45.48,"l":45.365,"n":894,"o":45.455,"t":"2026-10-15T15:05:00Z","v":56277,"vw":45.428097},{"c":45.3501,"h":45.465,"l":45.35,"n":1281,"o":45.43,"t":"2026-10-15T15:10:00Z","v":77275,"vw":45.416801},{"c":45.335,"h":45.375,"l":45.315,"n":979,"o":45.35,"t":"2026-10-15T15:15:00Z","v":58732,"vw":45.349403},{"c":45.285,"h":45.375,"l":45.28,"n":1017,"o":45.34,"t":"2026-10-15T15:20:00Z","v":73149,"vw":45.335988},{"c":45.37,"h":45.37,"l":45.23,"n":1119,"o":45.28,"t":"2026-10-15T15:25:00Z","v":70540,"vw":45.311292},{"c":45.43,"h":45.465,"l":45.36,"n":982,"o":45.36,"t":"2026-10-15T15:30:00Z","v":73697,"vw":45.412508},{"c":45.365,"h":45.455,"l":45.33,"n":755,"o":45.44,"t":"2026-10-15T15:35:00Z","v":42381,"vw":45.403475},{"c":45.34,"h":45.43,"l":45.34,"n":883,"o":45.3669,"t":"2026-10-15T15:40:00Z","v":50030,"vw":45.376095},{"c":45.275,"h":45.37,"l":45.274,"n":757,"o":45.34,"t":"2026-10-15T15:45:00Z","v":37961,"vw":45.33053},{"c":45.265,"h":45.285,"l":45.235,"n":1054,"o":45.27,"t":"2026-10-15T15:50:00Z","v":80094,"vw":45.263484},{"c":45.205,"h":45.3,"l":45.205,"n":783,"o":45.265,"t":"2026-10-15T15:55:00Z","v":46538,"vw":45.258669},{"c":45.22,"h":45.225,"l":45.18,"n":789,"o":45.205,"t":"2026-10-15T16:00:00Z","v":42265,"vw":45.200102},{"c":45.215,"h":45.265,"l":45.215,"n":763,"o":45.23,"t":"2026-10-15T16:05:00Z","v":48219,"vw":45.240754},{"c":45.18,"h":45.24,"l":45.17,"n":804,"o":45.215,"t":"2026-10-15T16:10:00Z","v":49010,"vw":45.203109},{"c":45.205,"h":45.215,"l":45.16,"n":788,"o":45.185,"t":"2026-10-15T16:15:00Z","v":44234,"vw":45.192121},{"c":45.2,"h":45.225,"l":45.19,"n":729,"o":45.21,"t":"2026-10-15T16:20:00Z","v":41225,"vw":45.205227},{"c":45.235,"h":45.255,"l":45.205,"n":786,"o":45.205,"t":"2026-10-15T16:25:00Z","v":45093,"vw":45.235598},{"c":45.21,"h":45.25,"l":45.205,"n":763,"o":45.23,"t":"2026-10-15T16:30:00Z","v":46261,"vw":45.222752},{"c":45.175,"h":45.23,"l":45.165,"n":699,"o":45.21,"t":"2026-10-15T16:35:00Z","v":41328,"vw":45.204162},{"c":45.145,"h":45.19,"l":45.145,"n":628,"o":45.18,"t":"2026-10-15T16:40:00Z","v":38465,"vw":45.170155},{"c":45.11,"h":45.145,"l":45.105,"n":749,"o":45.145,"t":"2026-10-15T16:45:00Z","v":52423,"vw":45.125019},{"c":45.035,"h":45.11,"l":45.02,"n":815,"o":45.11,"t":"2026-10-15T16:50:00Z","v":56248,"vw":45.064926},{"c":45.075,"h":45.075,"l":45.025,"n":759,"o":45.035,"t":"2026-10-15T16:55:00Z","v":47523,"vw":45.055298},{"c":45.1,"h":45.12,"l":45.065,"n":1065,"o":45.075,"t":"2026-10-15T17:00:00Z","v":107254,"vw":45.087341},{"c":45.06,"h":45.105,"l":45.055,"n":573,"o":45.095,"t":"2026-10-15T17:05:00Z","v":27116,"vw":45.079728},{"c":45.02,"h":45.08,"l":44.96,"n":912,"o":45.065,"t":"2026-10-15T17:10:00Z","v":60178,"vw":45.015735},{"c":45.055,"h":45.07,"l":45.005,"n":769,"o":45.02,"t":"2026-10-15T17:15:00Z","v":43253,"vw":45.032755},{"c":45.02,"h":45.085,"l":45.02,"n":670,"o":45.055,"t":"2026-10-15T17:20:00Z","v":40740,"vw":45.050994},{"c":45.045,"h":45.09,"l":45.01,"n":738,"o":45.03,"t":"2026-10-15T17:25:00Z","v":40536,"vw":45.051262},{"c":45.08,"h":45.08,"l":45.005,"n":889,"o":45.04,"t":"2026-10-15T17:30:00Z","v":47114,"vw":45.039304},{"c":45.06,"h":45.08,"l":45.025,"n":1031,"o":45.075,"t":"2026-10-15T17:35:00Z","v":70238,"vw":45.055704},{"c":45.15,"h":45.17,"l":45.04,"n":1079,"o":45.065,"t":"2026-10-15T17:40:00Z","v":78375,"vw":45.112177},{"c":45.185,"h":45.2,"l":45.13,"n":806,"o":45.155,"t":"2026-10-15T17:45:00Z","v":53859,"vw":45.163426},{"c":45.22,"h":45.225,"l":45.145,"n":905,"o":45.19,"t":"2026-10-15T17:50:00Z","v":61225,"vw":45.189903},{"c":45.165,"h":45.22,"l":45.16,"n":896,"o":45.22,"t":"2026-10-15T17:55:00Z","v":58360,"vw":45.193363},{"c":45.215,"h":45.222192,"l":45.13,"n":983,"o":45.16,"t":"2026-10-15T18:00:00Z","v":92126,"vw":45.159027},{"c":45.3,"h":45.33,"l":45.185,"n":1126,"o":45.21,"t":"2026-10-15T18:05:00Z","v":96510,"vw":45.252965},{"c":45.33,"h":45.35,"l":45.255,"n":1038,"o":45.295,"t":"2026-10-15T18:10:00Z","v":61583,"vw":45.298268},{"c":45.295,"h":45.37,"l":45.28,"n":939,"o":45.325,"t":"2026-10-15T18:15:00Z","v":65331,"vw":45.321089},{"c":45.32,"h":45.325,"l":45.285,"n":924,"o":45.295,"t":"2026-10-15T18:20:00Z","v":53990,"vw":45.30066},{"c":45.315,"h":45.3397,"l":45.305,"n":976,"o":45.32,"t":"2026-10-15T18:25:00Z","v":63821,"vw":45.319008},{"c":45.32,"h":45.33,"l":45.255,"n":1086,"o":45.315,"t":"2026-10-15T18:30:00Z","v":66939,"vw":45.298306},{"c":45.22,"h":45.33,"l":45.21,"n":832,"o":45.33,"t":"2026-10-15T18:35:00Z","v":55483,"vw":45.268107},{"c":45.275,"h":45.28,"l":45.21,"n":1160,"o":45.215,"t":"2026-10-15T18:40:00Z","v":75970,"vw":45.236512},{"c":45.315,"h":45.33,"l":45.27,"n":1111,"o":45.275,"t":"2026-10-15T18:45:00Z","v":80855,"vw":45.298398},{"c":45.39,"h":45.4,"l":45.32,"n":1169,"o":45.32,"t":"2026-10-15T18:50:00Z","v":88146,"vw":45.366209},{"c":45.365,"h":45.39,"l":45.35,"n":1097,"o":45.385,"t":"2026-10-15T18:55:00Z","v":81195,"vw":45.371666},{"c":45.395,"h":45.42,"l":45.335,"n":1483,"o":45.37,"t":"2026-10-15T19:00:00Z","v":118930,"vw":45.380561},{"c":45.435,"h":45.445,"l":45.39,"n":1264,"o":45.395,"t":"2026-10-15T19:05:00Z","v":79663,"vw":45.413637},{"c":45.34,"h":45.44,"l":45.32,"n":1077,"o":45.435,"t":"2026-10-15T19:10:00Z","v":69543,"vw":45.376403},{"c":45.295,"h":45.355,"l":45.26,"n":1768,"o":45.335,"t":"2026-10-15T19:15:00Z","v":140850,"vw":45.311727},{"c":45.3,"h":45.31,"l":45.25,"n":1587,"o":45.29,"t":"2026-10-15T19:20:00Z","v":147001,"vw":45.281856},{"c":45.355,"h":45.365,"l":45.245,"n":1517,"o":45.3,"t":"2026-10-15T19:25:00Z","v":143334,"vw":45.28874},{"c":45.325,"h":45.41,"l":45.27,"n":1621,"o":45.36,"t":"2026-10-15T19:30:00Z","v":160291,"vw":45.340058},{"c":45.255,"h":45.33,"l":45.225,"n":1279,"o":45.3225,"t":"2026-10-15T19:35:00Z","v":95962,"vw":45.276846},{"c":45.27,"h":45.33,"l":45.25,"n":1816,"o":45.26,"t":"2026-10-15T19:40:00Z","v":140935,"vw":45.277304},{"c":45.235,"h":45.28,"l":45.2125,"n":2019,"o":45.278,"t":"2026-10-15T19:45:00Z","v":178945,"vw":45.251365},{"c":45.205,"h":45.24,"l":45.12,"n":4431,"o":45.23,"t":"2026-10-15T19:50:00Z","v":412161,"vw":45.173126},{"c":45.32,"h":45.37,"l":45.185,"n":8289,"o":45.2,"t":"2026-10-15T19:55:00Z","v":925228,"vw":45.334303},{"c":45.34,"h":45.34,"l":45.322,"n":127,"o":45.322,"t":"2026-10-15T20:00:00Z","v":2407215,"vw":45.339994},{"c":45.12,"h":45.12,"l":45.12,"n":2,"o":45.12,"t":"2026-10-15T20:05:00Z","v":471,"vw":45.12},{"c":45.12,"h":45.12,"l":45.12,"n":4,"o":45.12,"t":"2026-10-15T20:15:00Z","v":158,"vw":45.12},{"c":45.2873,"h":45.2873,"l":45.2873,"n":1,"o":45.2873,"t":"2026-10-15T20:45:00Z","v":100,"vw":45.2873},{"c":45.34,"h":45.34,"l":45.34,"n":1,"o":45.34,"t":"2026-10-15T21:10:00Z","v":137,"vw":45.34},{"c":45.26,"h":45.27,"l":45.26,"n":9,"o":45.27,"t":"2026-10-15T21:20:00Z","v":1420,"vw":45.261852},{"c":45.24,"h":45.33,"l":45.21,"n":343,"o":45.33,"t":"2026-10-16T08:00:00Z","v":3391,"vw":45.273234},{"c":45.48,"h":45.48,"l":45.48,"n":1,"o":45.48,"t":"2026-10-16T08:25:00Z","v":100,"vw":45.48},{"c":45.35,"h":45.35,"l":45.35,"n":3,"o":45.35,"t":"2026-10-16T10:15:00Z","v":863,"vw":45.35},{"c":45.39,"h":45.39,"l":45.39,"n":2,"o":45.39,"t":"2026-10-16T11:50:00Z","v":142,"vw":45.39},{"c":45.5,"h":45.5,"l":45.48,"n":7,"o":45.48,"t":"2026-10-16T13:05:00Z","v":569,"vw":45.48835},{"c":45.5828,"h":45.5828,"l":45.5828,"n":1,"o":45.5828,"t":"2026-10-16T13:20:00Z","v":122,"vw":45.5828},{"c":45.8,"h":45.8,"l":45.6,"n":17,"o":45.6,"t":"2026-10-16T13:25:00Z","v":2449,"vw":45.759345},{"c":45.879,"h":45.94,"l":45.69,"n":1230,"o":45.92,"t":"2026-10-16T13:30:00Z","v":611048,"vw":45.79689},{"c":46.14,"h":46.175,"l":45.87,"n":1121,"o":45.87,"t":"2026-10-16T13:35:00Z","v":100904,"vw":46.019696},{"c":46.1,"h":46.24,"l":46.07,"n":1486,"o":46.16,"t":"2026-10-16T13:40:00Z","v":108785,"vw":46.173385},{"c":46.31,"h":46.33,"l":46.055,"n":1488,"o":46.11,"t":"2026-10-16T13:45:00Z","v":108426,"vw":46.194438},{"c":46.26,"h":46.42,"l":46.255,"n":1428,"o":46.31,"t":"2026-10-16T13:50:00Z","v":94433,"vw":46.344581},{"c":46.29,"h":46.355,"l":46.23,"n":1503,"o":46.255,"t":"2026-10-16T13:55:00Z","v":109844,"vw":46.297735},{"c":46.285,"h":46.3,"l":46.225,"n":1611,"o":46.2801,"t":"2026-10-16T14:00:00Z","v":123231,"vw":46.26247},{"c":46.145,"h":46.34,"l":46.06,"n":2093,"o":46.29,"t":"2026-10-16T14:05:00Z","v":154680,"vw":46.196085},{"c":46.115,"h":46.15,"l":46.08,"n":1035,"o":46.14,"t":"2026-10-16T14:10:00Z","v":71754,"vw":46.1093},{"c":46.075,"h":46.125,"l":46.005,"n":1307,"o":46.12,"t":"2026-10-16T14:15:00Z","v":79290,"vw":46.069752},{"c":46.105,"h":46.14,"l":46.075,"n":1183,"o":46.08,"t":"2026-10-16T14:20:00Z","v":80415,"vw":46.117133},{"c":46.04,"h":46.14,"l":46.03,"n":1487,"o":46.105,"t":"2026-10-16T14:25:00Z","v":87212,"vw":46.09649},{"c":45.93,"h":46.07,"l":45.915,"n":1001,"o":46.05,"t":"2026-10-16T14:30:00Z","v":63615,"vw":46.008941},{"c":45.765,"h":45.925,"l":45.755,"n":1894,"o":45.925,"t":"2026-10-16T14:35:00Z","v":148521,"vw":45.843213},{"c":45.58,"h":45.785,"l":45.55,"n":1035,"o":45.765,"t":"2026-10-16T14:40:00Z","v":65246,"vw":45.669768},{"c":45.655,"h":45.66,"l":45.545,"n":965,"o":45.57,"t":"2026-10-16T14:45:00Z","v":53060,"vw":45.598418},{"c":45.735,"h":45.74,"l":45.655,"n":731,"o":45.66,"t":"2026-10-16T14:50:00Z","v":36750,"vw":45.696155},{"c":45.775,"h":45.775,"l":45.68,"n":781,"o":45.735,"t":"2026-10-16T14:55:00Z","v":42664,"vw":45.715538},{"c":45.815,"h":45.84,"l":45.752,"n":911,"o":45.7789,"t":"2026-10-16T15:00:00Z","v":50805,"vw":45.795439},{"c":45.85,"h":45.85,"l":45.775,"n":1014,"o":45.82,"t":"2026-10-16T15:05:00Z","v":65354,"vw":45.812448},{"c":45.84,"h":45.89,"l":45.795,"n":1344,"o":45.855,"t":"2026-10-16T15:10:00Z","v":113151,"vw":45.862714},{"c":45.82,"h":45.885,"l":45.79,"n":1004,"o":45.84,"t":"2026-10-16T15:15:00Z","v":54675,"vw":45.833804},{"c":45.77,"h":45.855,"l":45.755,"n":756,"o":45.8,"t":"2026-10-16T15:20:00Z","v":39594,"vw":45.799605},{"c":45.78,"h":45.785,"l":45.725,"n":1205,"o":45.76,"t":"2026-10-16T15:25:00Z","v":58097,"vw":45.752303},{"c":45.765,"h":45.795,"l":45.725,"n":1192,"o":45.78,"t":"2026-10-16T15:30:00Z","v":84974,"vw":45.754337},{"c":45.735,"h":45.795,"l":45.725,"n":803,"o":45.76,"t":"2026-10-16T15:35:00Z","v":46316,"vw":45.747646},{"c":45.675,"h":45.73,"l":45.645,"n":988,"o":45.73,"t":"2026-10-16T15:40:00Z","v":64258,"vw":45.696003},{"c":45.895,"h":46,"l":45.67,"n":5902,"o":45.68,"t":"2026-10-16T15:45:00Z","v":832969,"vw":45.865171},{"c":45.925,"h":45.945,"l":45.895,"n":863,"o":45.895,"t":"2026-10-16T15:50:00Z","v":85887,"vw":45.921372},{"c":45.925,"h":45.94,"l":45.89,"n":1225,"o":45.93,"t":"2026-10-16T15:55:00Z","v":137645,"vw":45.926828},{"c":45.855,"h":45.935,"l":45.835,"n":932,"o":45.93,"t":"2026-10-16T16:00:00Z","v":97978,"vw":45.877211},{"c":45.8699,"h":45.885,"l":45.825,"n":821,"o":45.855,"t":"2026-10-16T16:05:00Z","v":70244,"vw":45.855876},{"c":45.875,"h":45.89,"l":45.855,"n":1000,"o":45.86,"t":"2026-10-16T16:10:00Z","v":77484,"vw":45.876036},{"c":45.89,"h":45.89,"l":45.845,"n":1021,"o":45.865,"t":"2026-10-16T16:15:00Z","v":82214,"vw":45.860895},{"c":45.895,"h":45.915,"l":45.88,"n":1071,"o":45.89,"t":"2026-10-16T16:20:00Z","v":95295,"vw":45.895716},{"c":45.92,"h":45.935,"l":45.895,"n":1038,"o":45.895,"t":"2026-10-16T16:25:00Z","v":88021,"vw":45.919029},{"c":45.895,"h":45.915,"l":45.885,"n":906,"o":45.91,"t":"2026-10-16T16:30:00Z","v":74770,"vw":45.901721},{"c":45.865,"h":45.915,"l":45.845,"n":882,"o":45.895,"t":"2026-10-16T16:35:00Z","v":83282,"vw":45.875851},{"c":45.855,"h":45.87,"l":45.85,"n":924,"o":45.86,"t":"2026-10-16T16:40:00Z","v":94352,"vw":45.861713},{"c":45.8974,"h":45.91,"l":45.8513,"n":1033,"o":45.855,"t":"2026-10-16T16:45:00Z","v":128175,"vw":45.888048},{"c":45.89,"h":45.9,"l":45.86,"n":718,"o":45.89,"t":"2026-10-16T16:50:00Z","v":52149,"vw":45.883087},{"c":45.855,"h":45.9,"l":45.851,"n":867,"o":45.89,"t":"2026-10-16T16:55:00Z","v":73219,"vw":45.885292},{"c":45.835,"h":45.87,"l":45.8,"n":977,"o":45.8599,"t":"2026-10-16T17:00:00Z","v":89645,"vw":45.838907},{"c":45.825,"h":45.855,"l":45.805,"n":837,"o":45.835,"t":"2026-10-16T17:05:00Z","v":68342,"vw":45.830405},{"c":45.665,"h":45.84,"l":45.635,"n":2776,"o":45.825,"t":"2026-10-16T17:10:00Z","v":521834,"vw":45.720371},{"c":45.655,"h":45.685,"l":45.61,"n":1007,"o":45.665,"t":"2026-10-16T17:15:00Z","v":76990,"vw":45.654376},{"c":45.655,"h":45.67,"l":45.63,"n":1075,"o":45.655,"t":"2026-10-16T17:20:00Z","v":95489,"vw":45.646444},{"c":45.675,"h":45.705,"l":45.62,"n":1228,"o":45.655,"t":"2026-10-16T17:25:00Z","v":133220,"vw":45.669901},{"c":45.675,"h":45.685,"l":45.645,"n":680,"o":45.675,"t":"2026-10-16T17:30:00Z","v":52231,"vw":45.665236},{"c":45.675,"h":45.72,"l":45.665,"n":947,"o":45.675,"t":"2026-10-16T17:35:00Z","v":79109,"vw":45.683188},{"c":45.735,"h":45.755,"l":45.665,"n":1487,"o":45.68,"t":"2026-10-16T17:40:00Z","v":186935,"vw":45.720164},{"c":45.685,"h":45.785,"l":45.67,"n":1611,"o":45.735,"t":"2026-10-16T17:45:00Z","v":202237,"vw":45.734565},{"c":45.63,"h":45.68,"l":45.615,"n":647,"o":45.68,"t":"2026-10-16T17:50:00Z","v":64333,"vw":45.661568},{"c":45.625,"h":45.655,"l":45.615,"n":647,"o":45.635,"t":"2026-10-16T17:55:00Z","v":44504,"vw":45.635729},{"c":45.58,"h":45.665,"l":45.555,"n":964,"o":45.625,"t":"2026-10-16T18:00:00Z","v":91712,"vw":45.626221},{"c":45.56,"h":45.625,"l":45.56,"n":895,"o":45.59,"t":"2026-10-16T18:05:00Z","v":54951,"vw":45.597492},{"c":45.525,"h":45.575,"l":45.515,"n":869,"o":45.56,"t":"2026-10-16T18:10:00Z","v":46240,"vw":45.538987},{"c":45.475,"h":45.525,"l":45.47,"n":919,"o":45.525,"t":"2026-10-16T18:15:00Z","v":58369,"vw":45.512825},{"c":45.505,"h":45.51,"l":45.455,"n":869,"o":45.47,"t":"2026-10-16T18:20:00Z","v":50231,"vw":45.490382},{"c":45.4901,"h":45.56,"l":45.49,"n":857,"o":45.5,"t":"2026-10-16T18:25:00Z","v":54409,"vw":45.524994},{"c":45.505,"h":45.5391,"l":45.4848,"n":791,"o":45.495,"t":"2026-10-16T18:30:00Z","v":46408,"vw":45.508713},{"c":45.52,"h":45.545,"l":45.5,"n":816,"o":45.5,"t":"2026-10-16T18:35:00Z","v":58880,"vw":45.524046},{"c":45.595,"h":45.6,"l":45.525,"n":1025,"o":45.525,"t":"2026-10-16T18:40:00Z","v":77093,"vw":45.544875},{"c":45.565,"h":45.63,"l":45.565,"n":907,"o":45.595,"t":"2026-10-16T18:45:00Z","v":61133,"vw":45.607688},{"c":45.585,"h":45.59,"l":45.555,"n":865,"o":45.5601,"t":"2026-10-16T18:50:00Z","v":56025,"vw":45.571298},{"c":45.625,"h":45.635,"l":45.57,"n":1062,"o":45.585,"t":"2026-10-16T18:55:00Z","v":118475,"vw":45.596702},{"c":45.635,"h":45.655,"l":45.615,"n":801,"o":45.62,"t":"2026-10-16T19:00:00Z","v":49857,"vw":45.632136},{"c":45.655,"h":45.67,"l":45.635,"n":892,"o":45.635,"t":"2026-10-16T19:05:00Z","v":53736,"vw":45.654128},{"c":45.635,"h":45.665,"l":45.61,"n":1156,"o":45.65,"t":"2026-10-16T19:10:00Z","v":71867,"vw":45.639775},{"c":45.545,"h":45.665,"l":45.54,"n":1073,"o":45.635,"t":"2026-10-16T19:15:00Z","v":78551,"vw":45.600434},{"c":45.55,"h":45.6,"l":45.53,"n":1292,"o":45.545,"t":"2026-10-16T19:20:00Z","v":118209,"vw":45.573305},{"c":45.565,"h":45.575,"l":45.53,"n":1063,"o":45.551,"t":"2026-10-16T19:25:00Z","v":72691,"vw":45.553548},{"c":45.715,"h":45.72,"l":45.56,"n":1172,"o":45.565,"t":"2026-10-16T19:30:00Z","v":140575,"vw":45.662907},{"c":45.745,"h":45.755,"l":45.65,"n":1492,"o":45.715,"t":"2026-10-16T19:35:00Z","v":152819,"vw":45.685028},{"c":45.795,"h":45.795,"l":45.725,"n":1246,"o":45.745,"t":"2026-10-16T19:40:00Z","v":94195,"vw":45.749424},{"c":45.77,"h":45.805,"l":45.755,"n":1768,"o":45.795,"t":"2026-10-16T19:45:00Z","v":178850,"vw":45.788005},{"c":45.735,"h":45.78,"l":45.705,"n":2676,"o":45.78,"t":"2026-10-16T19:50:00Z","v":240504,"vw":45.744017},{"c":45.73,"h":45.76,"l":45.65,"n":8835,"o":45.74,"t":"2026-10-16T19:55:00Z","v":978175,"vw":45.716047},{"c":45.73,"h":45.73,"l":45.73,"n":110,"o":45.73,"t":"2026-10-16T20:00:00Z","v":2672623,"vw":45.73},{"c":45.59,"h":45.59,"l":45.59,"n":18,"o":45.59,"t":"2026-10-16T20:35:00Z","v":745,"vw":45.59},{"c":45.97,"h":45.98,"l":45.9,"n":27,"o":45.91,"t":"2026-10-16T20:50:00Z","v":4311,"vw":45.949621},{"c":45.73,"h":45.73,"l":45.72,"n":3,"o":45.72,"t":"2026-10-16T21:15:00Z","v":1068,"vw":45.729064},{"c":45.1178,"h":45.1178,"l":45.1178,"n":1,"o":45.1178,"t":"2026-10-16T22:05:00Z","v":235,"vw":45.1178},{"c":45.73,"h":45.73,"l":45.73,"n":1,"o":45.73,"t":"2026-10-16T22:15:00Z","v":432,"vw":45.73},{"c":45.73,"h":45.73,"l":45.73,"n":1,"o":45.73,"t":"2026-10-16T22:20:00Z","v":459,"vw":45.73},{"c":45.74,"h":45.75,"l":45.74,"n":2,"o":45.75,"t":"2026-10-16T22:40:00Z","v":380,"vw":45.746316},{"c":45.74,"h":45.74,"l":45.74,"n":2,"o":45.74,"t":"2026-10-16T23:35:00Z","v":217,"vw":45.74},{"c":45.63,"h":45.69,"l":45.63,"n":30,"o":45.69,"t":"2026-10-19T08:00:00Z","v":1754,"vw":45.644379},{"c":45.65,"h":45.65,"l":45.65,"n":5,"o":45.65,"t":"2026-10-19T10:15:00Z","v":314,"vw":45.65},{"c":45.65,"h":45.65,"l":45.63,"n":49,"o":45.65,"t":"2026-10-19T10:20:00Z","v":4958,"vw":45.647769},{"c":45.61,"h":45.63,"l":45.61,"n":12,"o":45.63,"t":"2026-10-19T10:25:00Z","v":900,"vw":45.622376},{"c":45.62,"h":45.62,"l":45.62,"n":2,"o":45.62,"t":"2026-10-19T10:30:00Z","v":400,"vw":45.62},{"c":45.66,"h":45.66,"l":45.66,"n":2,"o":45.66,"t":"2026-10-19T11:00:00Z","v":159,"vw":45.66},{"c":45.69,"h":45.69,"l":45.6,"n":5,"o":45.6,"t":"2026-10-19T11:05:00Z","v":502,"vw":45.657337},{"c":45.69,"h":45.69,"l":45.69,"n":6,"o":45.69,"t":"2026-10-19T11:20:00Z","v":733,"vw":45.69},{"c":45.63,"h":45.63,"l":45.63,"n":5,"o":45.63,"t":"2026-10-19T11:25:00Z","v":1361,"vw":45.63},{"c":45.62,"h":45.62,"l":45.62,"n":6,"o":45.62,"t":"2026-10-19T11:45:00Z","v":890,"vw":45.62},{"c":45.57,"h":45.62,"l":45.57,"n":23,"o":45.62,"t":"2026-10-19T11:50:00Z","v":3104,"vw":45.616053},{"c":45.57,"h":45.57,"l":45.57,"n":7,"o":45.57,"t":"2026-10-19T12:00:00Z","v":850,"vw":45.57},{"c":44.71,"h":44.71,"l":44.71,"n":4,"o":44.71,"t":"2026-10-19T12:15:00Z","v":142,"vw":44.71},{"c":45.57,"h":45.57,"l":45.57,"n":5,"o":45.57,"t":"2026-10-19T12:20:00Z","v":543,"vw":45.57},{"c":45.56,"h":45.56,"l":45.56,"n":3,"o":45.56,"t":"2026-10-19T12:30:00Z","v":586,"vw":45.56},{"c":45.51,"h":45.54,"l":45.51,"n":2,"o":45.54,"t":"2026-10-19T12:35:00Z","v":600,"vw":45.535},{"c":45.57,"h":45.57,"l":45.57,"n":3,"o":45.57,"t":"2026-10-19T12:45:00Z","v":392,"vw":45.57},{"c":45.585,"h":45.65,"l":45.19,"n":17,"o":45.19,"t":"2026-10-19T13:25:00Z","v":1205,"vw":45.483226},{"c":45.96,"h":46.05,"l":45.335,"n":1558,"o":45.425,"t":"2026-10-19T13:30:00Z","v":408774,"vw":45.669097},{"c":46.22,"h":46.2299,"l":45.94,"n":1740,"o":45.96,"t":"2026-10-19T13:35:00Z","v":263553,"vw":46.122974},{"c":46.18,"h":46.32,"l":46.15,"n":1545,"o":46.2094,"t":"2026-10-19T13:40:00Z","v":125362,"vw":46.222274},{"c":46.275,"h":46.32,"l":46.11,"n":991,"o":46.205,"t":"2026-10-19T13:45:00Z","v":69841,"vw":46.227535},{"c":46.385,"h":46.43,"l":46.26,"n":1327,"o":46.28,"t":"2026-10-19T13:50:00Z","v":110493,"vw":46.306408},{"c":46.47,"h":46.52,"l":46.385,"n":1196,"o":46.385,"t":"2026-10-19T13:55:00Z","v":72726,"vw":46.471291},{"c":46.535,"h":46.6,"l":46.44,"n":1270,"o":46.47,"t":"2026-10-19T14:00:00Z","v":94969,"vw":46.528243},{"c":46.525,"h":46.59,"l":46.495,"n":818,"o":46.545,"t":"2026-10-19T14:05:00Z","v":50508,"vw":46.535396},{"c":46.56,"h":46.61,"l":46.47,"n":1402,"o":46.54,"t":"2026-10-19T14:10:00Z","v":93791,"vw":46.539961},{"c":46.46,"h":46.5884,"l":46.43,"n":941,"o":46.56,"t":"2026-10-19T14:15:00Z","v":52611,"vw":46.499255},{"c":46.415,"h":46.47,"l":46.37,"n":1270,"o":46.46,"t":"2026-10-19T14:20:00Z","v":76292,"vw":46.419483},{"c":46.445,"h":46.465,"l":46.4,"n":1119,"o":46.415,"t":"2026-10-19T14:25:00Z","v":68177,"vw":46.436724},{"c":46.49,"h":46.53,"l":46.445,"n":1390,"o":46.455,"t":"2026-10-19T14:30:00Z","v":101687,"vw":46.491387},{"c":46.49,"h":46.575,"l":46.485,"n":1004,"o":46.485,"t":"2026-10-19T14:35:00Z","v":65813,"vw":46.528524},{"c":46.48,"h":46.53,"l":46.46,"n":1121,"o":46.485,"t":"2026-10-19T14:40:00Z","v":64148,"vw":46.497612},{"c":46.52,"h":46.53,"l":46.475,"n":889,"o":46.485,"t":"2026-10-19T14:45:00Z","v":49767,"vw":46.51184},{"c":46.53,"h":46.555,"l":46.485,"n":1009,"o":46.525,"t":"2026-10-19T14:50:00Z","v":60800,"vw":46.526804},{"c":46.515,"h":46.5382,"l":46.5,"n":819,"o":46.535,"t":"2026-10-19T14:55:00Z","v":46920,"vw":46.514718},{"c":46.535,"h":46.59,"l":46.51,"n":1118,"o":46.515,"t":"2026-10-19T15:00:00Z","v":74554,"vw":46.552227},{"c":46.535,"h":46.55,"l":46.51,"n":948,"o":46.53,"t":"2026-10-19T15:05:00Z","v":53408,"vw":46.532697},{"c":46.54,"h":46.56,"l":46.47,"n":962,"o":46.535,"t":"2026-10-19T15:10:00Z","v":53536,"vw":46.524206},{"c":46.565,"h":46.615,"l":46.54,"n":1158,"o":46.54,"t":"2026-10-19T15:15:00Z","v":88885,"vw":46.580353},{"c":46.59,"h":46.605,"l":46.53,"n":1029,"o":46.575,"t":"2026-10-19T15:20:00Z","v":71747,"vw":46.559955},{"c":46.575,"h":46.595,"l":46.56,"n":929,"o":46.58,"t":"2026-10-19T15:25:00Z","v":48366,"vw":46.57931},{"c":46.555,"h":46.59,"l":46.555,"n":809,"o":46.575,"t":"2026-10-19T15:30:00Z","v":41357,"vw":46.571811},{"c":46.585,"h":46.63,"l":46.545,"n":1451,"o":46.555,"t":"2026-10-19T15:35:00Z","v":106120,"vw":46.587228},{"c":46.635,"h":46.675,"l":46.585,"n":1191,"o":46.585,"t":"2026-10-19T15:40:00Z","v":94903,"vw":46.625811},{"c":46.69,"h":46.785,"l":46.6,"n":1766,"o":46.63,"t":"2026-10-19T15:45:00Z","v":227417,"vw":46.662313},{"c":46.765,"h":46.775,"l":46.68,"n":877,"o":46.685,"t":"2026-10-19T15:50:00Z","v":52990,"vw":46.721297},{"c":46.7657,"h":46.805,"l":46.72,"n":1178,"o":46.765,"t":"2026-10-19T15:55:00Z","v":82157,"vw":46.766725},{"c":46.765,"h":46.78,"l":46.7,"n":952,"o":46.76,"t":"2026-10-19T16:00:00Z","v":60162,"vw":46.745545},{"c":46.755,"h":46.78,"l":46.72,"n":855,"o":46.765,"t":"2026-10-19T16:05:00Z","v":45095,"vw":46.750631},{"c":46.785,"h":46.8,"l":46.74,"n":731,"o":46.75,"t":"2026-10-19T16:10:00Z","v":55953,"vw":46.774966},{"c":46.82,"h":46.84,"l":46.785,"n":817,"o":46.79,"t":"2026-10-19T16:15:00Z","v":46816,"vw":46.816593},{"c":46.81,"h":46.835,"l":46.78,"n":748,"o":46.815,"t":"2026-10-19T16:20:00Z","v":40008,"vw":46.800773},{"c":46.825,"h":46.855,"l":46.805,"n":836,"o":46.805,"t":"2026-10-19T16:25:00Z","v":56148,"vw":46.836723},{"c":46.905,"h":46.925,"l":46.81,"n":1142,"o":46.825,"t":"2026-10-19T16:30:00Z","v":83655,"vw":46.871434},{"c":46.875,"h":46.905,"l":46.87,"n":752,"o":46.9,"t":"2026-10-19T16:35:00Z","v":57785,"vw":46.883956},{"c":46.955,"h":46.955,"l":46.87,"n":808,"o":46.87,"t":"2026-10-19T16:40:00Z","v":56444,"vw":46.907992},{"c":46.92,"h":46.965,"l":46.895,"n":754,"o":46.96,"t":"2026-10-19T16:45:00Z","v":65865,"vw":46.929385},{"c":46.905,"h":46.96,"l":46.905,"n":796,"o":46.915,"t":"2026-10-19T16:50:00Z","v":58223,"vw":46.924444},{"c":46.905,"h":46.915,"l":46.84,"n":1459,"o":46.91,"t":"2026-10-19T16:55:00Z","v":97089,"vw":46.87575},{"c":46.935,"h":46.945,"l":46.885,"n":1610,"o":46.905,"t":"2026-10-19T17:00:00Z","v":90387,"vw":46.904952},{"c":46.965,"h":46.975,"l":46.905,"n":732,"o":46.93,"t":"2026-10-19T17:05:00Z","v":55009,"vw":46.942179},{"c":46.955,"h":47.015,"l":46.95,"n":975,"o":46.965,"t":"2026-10-19T17:10:00Z","v":101836,"vw":46.992007},{"c":46.985,"h":46.989,"l":46.93,"n":809,"o":46.95,"t":"2026-10-19T17:15:00Z","v":62727,"vw":46.952227},{"c":47.08,"h":47.08,"l":46.98,"n":991,"o":46.985,"t":"2026-10-19T17:20:00Z","v":90769,"vw":47.027049},{"c":47.035,"h":47.09,"l":47.02,"n":882,"o":47.08,"t":"2026-10-19T17:25:00Z","v":68880,"vw":47.051915},{"c":47.065,"h":47.08,"l":47.025,"n":886,"o":47.035,"t":"2026-10-19T17:30:00Z","v":73349,"vw":47.046014},{"c":47.07,"h":47.095,"l":47.03,"n":735,"o":47.06,"t":"2026-10-19T17:35:00Z","v":53181,"vw":47.063718},{"c":47.105,"h":47.12,"l":47.075,"n":881,"o":47.075,"t":"2026-10-19T17:40:00Z","v":68662,"vw":47.106411},{"c":47.17,"h":47.17,"l":47.09,"n":802,"o":47.105,"t":"2026-10-19T17:45:00Z","v":59535,"vw":47.129911},{"c":47.19,"h":47.23,"l":47.1612,"n":1049,"o":47.165,"t":"2026-10-19T17:50:00Z","v":76937,"vw":47.198336},{"c":47.225,"h":47.24,"l":47.145,"n":1248,"o":47.2,"t":"2026-10-19T17:55:00Z","v":104790,"vw":47.188868},{"c":47.205,"h":47.225,"l":47.155,"n":903,"o":47.225,"t":"2026-10-19T18:00:00Z","v":57133,"vw":47.187633},{"c":47.198,"h":47.225,"l":47.19,"n":732,"o":47.205,"t":"2026-10-19T18:05:00Z","v":49831,"vw":47.208238},{"c":47.255,"h":47.265,"l":47.185,"n":879,"o":47.195,"t":"2026-10-19T18:10:00Z","v":55294,"vw":47.221104},{"c":47.325,"h":47.35,"l":47.22,"n":1678,"o":47.26,"t":"2026-10-19T18:15:00Z","v":152602,"vw":47.300811},{"c":47.155,"h":47.33,"l":47.1305,"n":1038,"o":47.325,"t":"2026-10-19T18:20:00Z","v":83141,"vw":47.209577},{"c":47.165,"h":47.175,"l":47.125,"n":816,"o":47.15,"t":"2026-10-19T18:25:00Z","v":56008,"vw":47.151223},{"c":47.145,"h":47.175,"l":47.095,"n":1029,"o":47.165,"t":"2026-10-19T18:30:00Z","v":74322,"vw":47.139024},{"c":47.1,"h":47.155,"l":47.095,"n":810,"o":47.145,"t":"2026-10-19T18:35:00Z","v":49620,"vw":47.129176},{"c":47.095,"h":47.18,"l":47.07,"n":1616,"o":47.105,"t":"2026-10-19T18:40:00Z","v":121845,"vw":47.111184},{"c":47.075,"h":47.155,"l":47.07,"n":1062,"o":47.095,"t":"2026-10-19T18:45:00Z","v":65024,"vw":47.120987},{"c":47.065,"h":47.1097,"l":47.055,"n":957,"o":47.08,"t":"2026-10-19T18:50:00Z","v":59126,"vw":47.084112},{"c":47.005,"h":47.065,"l":46.995,"n":822,"o":47.06,"t":"2026-10-19T18:55:00Z","v":48780,"vw":47.032489},{"c":47.01,"h":47.03,"l":46.995,"n":881,"o":47.01,"t":"2026-10-19T19:00:00Z","v":54098,"vw":47.011541},{"c":47.05,"h":47.055,"l":47,"n":746,"o":47.015,"t":"2026-10-19T19:05:00Z","v":44707,"vw":47.027852},{"c":47.015,"h":47.05,"l":47.005,"n":909,"o":47.045,"t":"2026-10-19T19:10:00Z","v":49717,"vw":47.021549},{"c":46.96,"h":47.04,"l":46.96,"n":1003,"o":47.015,"t":"2026-10-19T19:15:00Z","v":61887,"vw":46.999254},{"c":46.845,"h":46.975,"l":46.835,"n":1370,"o":46.965,"t":"2026-10-19T19:20:00Z","v":103199,"vw":46.907743},{"c":46.875,"h":46.895,"l":46.845,"n":1359,"o":46.845,"t":"2026-10-19T19:25:00Z","v":104679,"vw":46.875032},{"c":46.795,"h":46.925,"l":46.765,"n":1838,"o":46.875,"t":"2026-10-19T19:30:00Z","v":130660,"vw":46.841218},{"c":46.865,"h":46.8655,"l":46.795,"n":1258,"o":46.795,"t":"2026-10-19T19:35:00Z","v":100048,"vw":46.842941},{"c":46.865,"h":46.875,"l":46.79,"n":1608,"o":46.86,"t":"2026-10-19T19:40:00Z","v":112984,"vw":46.844387},{"c":46.81,"h":46.89,"l":46.81,"n":2130,"o":46.865,"t":"2026-10-19T19:45:00Z","v":201521,"vw":46.847864},{"c":46.815,"h":46.88,"l":46.76,"n":3320,"o":46.81,"t":"2026-10-19T19:50:00Z","v":271524,"vw":46.823233},{"c":46.81,"h":46.84,"l":46.735,"n":6864,"o":46.82,"t":"2026-10-19T19:55:00Z","v":722372,"vw":46.799541},{"c":46.76,"h":46.8,"l":46.69,"n":118,"o":46.8,"t":"2026-10-19T20:00:00Z","v":2495419,"vw":46.799949},{"c":46.8274,"h":46.8274,"l":46.8274,"n":5,"o":46.8274,"t":"2026-10-19T20:10:00Z","v":118522,"vw":46.8274},{"c":46.8,"h":46.8,"l":46.8,"n":2,"o":46.8,"t":"2026-10-19T20:15:00Z","v":115,"vw":46.8},{"c":46.35,"h":46.35,"l":46.35,"n":1,"o":46.35,"t":"2026-10-19T21:20:00Z","v":100,"vw":46.35},{"c":47.1577,"h":47.1577,"l":47.1577,"n":1,"o":47.1577,"t":"2026-10-19T22:10:00Z","v":422,"vw":47.1577},{"c":46.8,"h":46.8,"l":46.8,"n":3,"o":46.8,"t":"2026-10-19T22:30:00Z","v":206,"vw":46.8},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-10-19T23:35:00Z","v":100,"vw":46.8},{"c":46.87,"h":46.87,"l":46.87,"n":112,"o":46.87,"t":"2026-10-20T08:00:00Z","v":477,"vw":46.87},{"c":46.95,"h":46.95,"l":46.95,"n":2,"o":46.95,"t":"2026-10-20T08:50:00Z","v":155,"vw":46.95},{"c":47,"h":47,"l":47,"n":6,"o":47,"t":"2026-10-20T09:05:00Z","v":322,"vw":47},{"c":47.14,"h":47.14,"l":47.14,"n":1,"o":47.14,"t":"2026-10-20T10:40:00Z","v":100,"vw":47.14},{"c":47.08,"h":47.1,"l":47.08,"n":4,"o":47.1,"t":"2026-10-20T10:45:00Z","v":310,"vw":47.090242},{"c":47.12,"h":47.12,"l":47.115,"n":3,"o":47.115,"t":"2026-10-20T12:20:00Z","v":339,"vw":47.118525},{"c":47.12,"h":47.12,"l":47.12,"n":1,"o":47.12,"t":"2026-10-20T12:25:00Z","v":300,"vw":47.12},{"c":47.2,"h":47.2,"l":47.2,"n":7,"o":47.2,"t":"2026-10-20T12:35:00Z","v":406,"vw":47.2},{"c":47.169,"h":47.169,"l":47.169,"n":1,"o":47.169,"t":"2026-10-20T13:00:00Z","v":100,"vw":47.169},{"c":47.05,"h":47.05,"l":47.05,"n":1,"o":47.05,"t":"2026-10-20T13:10:00Z","v":400,"vw":47.05},{"c":47.4,"h":47.4,"l":47.19,"n":33,"o":47.19,"t":"2026-10-20T13:25:00Z","v":2759,"vw":47.219799},{"c":47.53,"h":47.57,"l":47.215,"n":1319,"o":47.28,"t":"2026-10-20T13:30:00Z","v":231990,"vw":47.30725},{"c":47.305,"h":47.59,"l":47.29,"n":1493,"o":47.54,"t":"2026-10-20T13:35:00Z","v":123984,"vw":47.482928},{"c":47.535,"h":47.59,"l":47.3,"n":1254,"o":47.3,"t":"2026-10-20T13:40:00Z","v":100342,"vw":47.481371},{"c":47.4714,"h":47.54,"l":47.38,"n":921,"o":47.53,"t":"2026-10-20T13:45:00Z","v":62187,"vw":47.4473},{"c":47.39,"h":47.58,"l":47.38,"n":711,"o":47.485,"t":"2026-10-20T13:50:00Z","v":34827,"vw":47.489585},{"c":47.29,"h":47.39,"l":47.24,"n":897,"o":47.38,"t":"2026-10-20T13:55:00Z","v":43237,"vw":47.313208},{"c":47.28,"h":47.33,"l":47.18,"n":1144,"o":47.28,"t":"2026-10-20T14:00:00Z","v":76906,"vw":47.247003},{"c":47.175,"h":47.275,"l":47.0803,"n":1172,"o":47.275,"t":"2026-10-20T14:05:00Z","v":114652,"vw":47.151696},{"c":47.3,"h":47.34,"l":47.12,"n":1220,"o":47.18,"t":"2026-10-20T14:10:00Z","v":106604,"vw":47.227473},{"c":47.315,"h":47.32,"l":47.245,"n":1746,"o":47.3,"t":"2026-10-20T14:15:00Z","v":155131,"vw":47.27538},{"c":47.285,"h":47.345,"l":47.28,"n":827,"o":47.315,"t":"2026-10-20T14:20:00Z","v":53238,"vw":47.322419},{"c":47.24,"h":47.295,"l":47.11,"n":2133,"o":47.29,"t":"2026-10-20T14:25:00Z","v":245906,"vw":47.200027},{"c":47.39,"h":47.39,"l":47.235,"n":889,"o":47.235,"t":"2026-10-20T14:30:00Z","v":59454,"vw":47.281253},{"c":47.4,"h":47.49,"l":47.36,"n":966,"o":47.385,"t":"2026-10-20T14:35:00Z","v":70223,"vw":47.425587},{"c":47.44,"h":47.46,"l":47.405,"n":760,"o":47.405,"t":"2026-10-20T14:40:00Z","v":43443,"vw":47.43503},{"c":47.44,"h":47.46,"l":47.37,"n":676,"o":47.43,"t":"2026-10-20T14:45:00Z","v":39227,"vw":47.418044},{"c":47.45,"h":47.465,"l":47.42,"n":933,"o":47.44,"t":"2026-10-20T14:50:00Z","v":61710,"vw":47.441744},{"c":47.475,"h":47.52,"l":47.43,"n":754,"o":47.44,"t":"2026-10-20T14:55:00Z","v":46585,"vw":47.475832},{"c":47.48,"h":47.53,"l":47.445,"n":1245,"o":47.475,"t":"2026-10-20T15:00:00Z","v":94002,"vw":47.496411},{"c":47.425,"h":47.53,"l":47.425,"n":784,"o":47.48,"t":"2026-10-20T15:05:00Z","v":67985,"vw":47.467407},{"c":47.44,"h":47.485,"l":47.415,"n":1128,"o":47.4399,"t":"2026-10-20T15:10:00Z","v":73041,"vw":47.456353},{"c":47.465,"h":47.47,"l":47.41,"n":729,"o":47.44,"t":"2026-10-20T15:15:00Z","v":45218,"vw":47.444788},{"c":47.43,"h":47.505,"l":47.42,"n":742,"o":47.47,"t":"2026-10-20T15:20:00Z","v":40224,"vw":47.46933},{"c":47.435,"h":47.47,"l":47.4,"n":762,"o":47.435,"t":"2026-10-20T15:25:00Z","v":39377,"vw":47.433087},{"c":47.435,"h":47.45,"l":47.405,"n":697,"o":47.44,"t":"2026-10-20T15:30:00Z","v":39061,"vw":47.427843},{"c":47.41,"h":47.445,"l":47.405,"n":728,"o":47.435,"t":"2026-10-20T15:35:00Z","v":45254,"vw":47.4283},{"c":47.445,"h":47.48,"l":47.4,"n":642,"o":47.415,"t":"2026-10-20T15:40:00Z","v":28955,"vw":47.439444},{"c":47.385,"h":47.475,"l":47.38,"n":755,"o":47.445,"t":"2026-10-20T15:45:00Z","v":40995,"vw":47.430032},{"c":47.39,"h":47.4,"l":47.375,"n":562,"o":47.385,"t":"2026-10-20T15:50:00Z","v":23662,"vw":47.384184},{"c":47.275,"h":47.385,"l":47.275,"n":667,"o":47.385,"t":"2026-10-20T15:55:00Z","v":31809,"vw":47.328666},{"c":47.275,"h":47.3,"l":47.255,"n":606,"o":47.27,"t":"2026-10-20T16:00:00Z","v":32815,"vw":47.269566},{"c":47.3,"h":47.3,"l":47.245,"n":651,"o":47.27,"t":"2026-10-20T16:05:00Z","v":39524,"vw":47.268635},{"c":47.25,"h":47.31,"l":47.235,"n":631,"o":47.295,"t":"2026-10-20T16:10:00Z","v":54496,"vw":47.266015},{"c":47.195,"h":47.27,"l":47.195,"n":592,"o":47.245,"t":"2026-10-20T16:15:00Z","v":67363,"vw":47.238266},{"c":47.135,"h":47.22,"l":47.12,"n":995,"o":47.2,"t":"2026-10-20T16:20:00Z","v":106148,"vw":47.168999},{"c":47.1,"h":47.14,"l":47.065,"n":705,"o":47.135,"t":"2026-10-20T16:25:00Z","v":31776,"vw":47.10366},{"c":47.075,"h":47.1,"l":47.04,"n":697,"o":47.0901,"t":"2026-10-20T16:30:00Z","v":39224,"vw":47.066694},{"c":47.0301,"h":47.09,"l":47.015,"n":686,"o":47.075,"t":"2026-10-20T16:35:00Z","v":51622,"vw":47.047019},{"c":47.055,"h":47.1,"l":47.04,"n":486,"o":47.04,"t":"2026-10-20T16:40:00Z","v":31538,"vw":47.079218},{"c":47.065,"h":47.07,"l":47.025,"n":676,"o":47.055,"t":"2026-10-20T16:45:00Z","v":51220,"vw":47.059376},{"c":47.085,"h":47.1,"l":47.06,"n":712,"o":47.06,"t":"2026-10-20T16:50:00Z","v":36388,"vw":47.083091},{"c":47.12,"h":47.125,"l":47.085,"n":490,"o":47.085,"t":"2026-10-20T16:55:00Z","v":29258,"vw":47.100824},{"c":46.98,"h":47.12,"l":46.975,"n":843,"o":47.115,"t":"2026-10-20T17:00:00Z","v":55376,"vw":47.041},{"c":46.935,"h":46.975,"l":46.915,"n":648,"o":46.97,"t":"2026-10-20T17:05:00Z","v":41944,"vw":46.951316},{"c":46.935,"h":46.935,"l":46.9101,"n":455,"o":46.93,"t":"2026-10-20T17:10:00Z","v":20610,"vw":46.927207},{"c":46.965,"h":46.98,"l":46.935,"n":574,"o":46.935,"t":"2026-10-20T17:15:00Z","v":29437,"vw":46.965262},{"c":47.03,"h":47.03,"l":46.965,"n":698,"o":46.965,"t":"2026-10-20T17:20:00Z","v":49138,"vw":47.007884},{"c":47.025,"h":47.03,"l":46.99,"n":551,"o":47.025,"t":"2026-10-20T17:25:00Z","v":31592,"vw":47.011427},{"c":46.99,"h":47.03,"l":46.95,"n":721,"o":47.025,"t":"2026-10-20T17:30:00Z","v":51190,"vw":46.98569},{"c":47.045,"h":47.05,"l":46.96,"n":1349,"o":46.995,"t":"2026-10-20T17:35:00Z","v":99814,"vw":47.006868},{"c":47.0244,"h":47.055,"l":47.02,"n":664,"o":47.04,"t":"2026-10-20T17:40:00Z","v":62793,"vw":47.038748},{"c":46.9658,"h":47.02,"l":46.95,"n":682,"o":47.02,"t":"2026-10-20T17:45:00Z","v":47594,"vw":46.98701},{"c":46.985,"h":46.99,"l":46.96,"n":415,"o":46.96,"t":"2026-10-20T17:50:00Z","v":16375,"vw":46.977934},{"c":46.9066,"h":46.98,"l":46.9066,"n":683,"o":46.98,"t":"2026-10-20T17:55:00Z","v":42488,"vw":46.951535},{"c":46.93,"h":46.93,"l":46.88,"n":813,"o":46.9,"t":"2026-10-20T18:00:00Z","v":53078,"vw":46.910588},{"c":46.955,"h":46.98,"l":46.915,"n":851,"o":46.925,"t":"2026-10-20T18:05:00Z","v":57702,"vw":46.949011},{"c":46.995,"h":46.995,"l":46.94,"n":619,"o":46.955,"t":"2026-10-20T18:10:00Z","v":28034,"vw":46.969461},{"c":46.955,"h":47,"l":46.95,"n":728,"o":46.995,"t":"2026-10-20T18:15:00Z","v":45005,"vw":46.969445},{"c":46.98,"h":46.995,"l":46.945,"n":800,"o":46.955,"t":"2026-10-20T18:20:00Z","v":67683,"vw":46.969037},{"c":46.975,"h":46.975,"l":46.925,"n":831,"o":46.975,"t":"2026-10-20T18:25:00Z","v":54874,"vw":46.945492},{"c":47.025,"h":47.035,"l":46.97,"n":668,"o":46.975,"t":"2026-10-20T18:30:00Z","v":31668,"vw":47.007396},{"c":47,"h":47.05,"l":46.991,"n":617,"o":47.03,"t":"2026-10-20T18:35:00Z","v":31695,"vw":47.024362},{"c":47.035,"h":47.05,"l":46.9903,"n":643,"o":47.005,"t":"2026-10-20T18:40:00Z","v":44532,"vw":47.024504},{"c":47.02,"h":47.065,"l":47.005,"n":992,"o":47.03,"t":"2026-10-20T18:45:00Z","v":127476,"vw":47.031183},{"c":47.015,"h":47.05,"l":47.015,"n":924,"o":47.025,"t":"2026-10-20T18:50:00Z","v":83796,"vw":47.032275},{"c":47.015,"h":47.035,"l":46.965,"n":894,"o":47.015,"t":"2026-10-20T18:55:00Z","v":54245,"vw":47.004342},{"c":47.025,"h":47.055,"l":47.01,"n":1042,"o":47.02,"t":"2026-10-20T19:00:00Z","v":83737,"vw":47.029818},{"c":46.985,"h":47.05,"l":46.985,"n":892,"o":47.0363,"t":"2026-10-20T19:05:00Z","v":64726,"vw":47.017215},{"c":47.025,"h":47.03,"l":46.985,"n":975,"o":46.99,"t":"2026-10-20T19:10:00Z","v":98360,"vw":47.00424},{"c":47.055,"h":47.0589,"l":47,"n":1130,"o":47.025,"t":"2026-10-20T19:15:00Z","v":95967,"vw":47.020401},{"c":46.995,"h":47.07,"l":46.975,"n":1286,"o":47.055,"t":"2026-10-20T19:20:00Z","v":97846,"vw":47.02048},{"c":47.005,"h":47.025,"l":46.97,"n":1238,"o":46.995,"t":"2026-10-20T19:25:00Z","v":108275,"vw":47.00075},{"c":47.045,"h":47.055,"l":47,"n":1231,"o":47.005,"t":"2026-10-20T19:30:00Z","v":108538,"vw":47.029804},{"c":47.065,"h":47.08,"l":47.022,"n":1163,"o":47.045,"t":"2026-10-20T19:35:00Z","v":95216,"vw":47.041904},{"c":47.165,"h":47.165,"l":47.05,"n":1432,"o":47.065,"t":"2026-10-20T19:40:00Z","v":128410,"vw":47.09942},{"c":47.145,"h":47.165,"l":47.115,"n":1430,"o":47.165,"t":"2026-10-20T19:45:00Z","v":125681,"vw":47.139396},{"c":47.0399,"h":47.145,"l":47.015,"n":2659,"o":47.14,"t":"2026-10-20T19:50:00Z","v":303995,"vw":47.063229},{"c":47.05,"h":47.07,"l":47.02,"n":6629,"o":47.04,"t":"2026-10-20T19:55:00Z","v":872203,"vw":47.039554},{"c":47.11,"h":47.14,"l":47.04,"n":107,"o":47.06,"t":"2026-10-20T20:00:00Z","v":1391719,"vw":47.04006},{"c":47.04,"h":47.04,"l":47.04,"n":1,"o":47.04,"t":"2026-10-20T20:20:00Z","v":1055,"vw":47.04},{"c":47.32,"h":47.32,"l":47.18,"n":10,"o":47.18,"t":"2026-10-20T20:30:00Z","v":1625,"vw":47.207141},{"c":47.31,"h":47.31,"l":47.31,"n":8,"o":47.31,"t":"2026-10-20T20:35:00Z","v":1069,"vw":47.31},{"c":47.31,"h":47.31,"l":47.31,"n":5,"o":47.31,"t":"2026-10-20T20:50:00Z","v":328,"vw":47.31},{"c":47.32,"h":47.32,"l":47.3,"n":6,"o":47.3,"t":"2026-10-20T21:00:00Z","v":1782,"vw":47.302125},{"c":47.11,"h":47.11,"l":47.11,"n":5,"o":47.11,"t":"2026-10-20T21:20:00Z","v":326,"vw":47.11},{"c":47.01,"h":47.02,"l":47.01,"n":39,"o":47.02,"t":"2026-10-20T21:30:00Z","v":962,"vw":47.014839},{"c":46.95,"h":46.95,"l":46.95,"n":5,"o":46.95,"t":"2026-10-20T22:10:00Z","v":717,"vw":46.95},{"c":46.95,"h":46.95,"l":46.95,"n":1,"o":46.95,"t":"2026-10-20T23:00:00Z","v":619,"vw":46.95},{"c":47.05,"h":47.05,"l":47.05,"n":2,"o":47.05,"t":"2026-10-20T23:40:00Z","v":300,"vw":47.05},{"c":46.82,"h":46.83,"l":46.21,"n":141,"o":46.21,"t":"2026-10-21T08:00:00Z","v":2427,"vw":46.593089},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-21T08:10:00Z","v":600,"vw":47},{"c":47.05,"h":47.05,"l":47.05,"n":1,"o":47.05,"t":"2026-10-21T11:55:00Z","v":106,"vw":47.05},{"c":46.55,"h":46.99,"l":46.55,"n":51,"o":46.99,"t":"2026-10-21T13:25:00Z","v":3474,"vw":46.641297},{"c":46.96,"h":47.01,"l":46.5,"n":1155,"o":46.6,"t":"2026-10-21T13:30:00Z","v":191303,"vw":46.614795},{"c":46.895,"h":47,"l":46.795,"n":802,"o":46.92,"t":"2026-10-21T13:35:00Z","v":54637,"vw":46.890381},{"c":46.87,"h":46.97,"l":46.83,"n":732,"o":46.8921,"t":"2026-10-21T13:40:00Z","v":49056,"vw":46.910244},{"c":46.69,"h":46.89,"l":46.62,"n":1019,"o":46.88,"t":"2026-10-21T13:45:00Z","v":67659,"vw":46.703508},{"c":46.72,"h":46.72,"l":46.625,"n":976,"o":46.7,"t":"2026-10-21T13:50:00Z","v":57407,"vw":46.675771},{"c":46.675,"h":46.76,"l":46.675,"n":917,"o":46.72,"t":"2026-10-21T13:55:00Z","v":70669,"vw":46.714435},{"c":46.605,"h":46.7,"l":46.57,"n":1063,"o":46.67,"t":"2026-10-21T14:00:00Z","v":61854,"vw":46.615522},{"c":46.635,"h":46.645,"l":46.55,"n":1002,"o":46.59,"t":"2026-10-21T14:05:00Z","v":62576,"vw":46.596448},{"c":46.66,"h":46.66,"l":46.56,"n":1427,"o":46.63,"t":"2026-10-21T14:10:00Z","v":92462,"vw":46.606627},{"c":46.68,"h":46.715,"l":46.63,"n":1045,"o":46.66,"t":"2026-10-21T14:15:00Z","v":77557,"vw":46.675133},{"c":46.58,"h":46.7,"l":46.55,"n":950,"o":46.68,"t":"2026-10-21T14:20:00Z","v":51318,"vw":46.620584},{"c":46.65,"h":46.655,"l":46.565,"n":842,"o":46.57,"t":"2026-10-21T14:25:00Z","v":49014,"vw":46.624716},{"c":46.705,"h":46.7677,"l":46.64,"n":794,"o":46.64,"t":"2026-10-21T14:30:00Z","v":54151,"vw":46.695009},{"c":46.855,"h":46.86,"l":46.7,"n":1163,"o":46.705,"t":"2026-10-21T14:35:00Z","v":98454,"vw":46.784624},{"c":46.945,"h":46.96,"l":46.855,"n":1107,"o":46.855,"t":"2026-10-21T14:40:00Z","v":71371,"vw":46.9229},{"c":46.95,"h":47,"l":46.935,"n":914,"o":46.945,"t":"2026-10-21T14:45:00Z","v":56100,"vw":46.960772},{"c":46.92,"h":46.985,"l":46.8922,"n":754,"o":46.95,"t":"2026-10-21T14:50:00Z","v":34049,"vw":46.955174},{"c":46.855,"h":46.945,"l":46.845,"n":1012,"o":46.925,"t":"2026-10-21T14:55:00Z","v":77724,"vw":46.878284},{"c":46.825,"h":46.865,"l":46.805,"n":806,"o":46.845,"t":"2026-10-21T15:00:00Z","v":46550,"vw":46.837154},{"c":46.8,"h":46.84,"l":46.775,"n":790,"o":46.82,"t":"2026-10-21T15:05:00Z","v":52483,"vw":46.798462},{"c":46.71,"h":46.8,"l":46.7,"n":702,"o":46.8,"t":"2026-10-21T15:10:00Z","v":45004,"vw":46.747022},{"c":46.755,"h":46.7695,"l":46.7,"n":626,"o":46.71,"t":"2026-10-21T15:15:00Z","v":34076,"vw":46.735337},{"c":46.76,"h":46.79,"l":46.745,"n":592,"o":46.76,"t":"2026-10-21T15:20:00Z","v":28614,"vw":46.764791},{"c":46.785,"h":46.79,"l":46.74,"n":684,"o":46.76,"t":"2026-10-21T15:25:00Z","v":32000,"vw":46.759879},{"c":46.815,"h":46.815,"l":46.75,"n":787,"o":46.785,"t":"2026-10-21T15:30:00Z","v":40492,"vw":46.774506},{"c":46.705,"h":46.82,"l":46.7,"n":735,"o":46.82,"t":"2026-10-21T15:35:00Z","v":37225,"vw":46.766898},{"c":46.66,"h":46.725,"l":46.635,"n":658,"o":46.7,"t":"2026-10-21T15:40:00Z","v":49044,"vw":46.672552},{"c":46.715,"h":46.715,"l":46.66,"n":581,"o":46.675,"t":"2026-10-21T15:45:00Z","v":37337,"vw":46.695526},{"c":46.73,"h":46.755,"l":46.7,"n":484,"o":46.71,"t":"2026-10-21T15:50:00Z","v":23101,"vw":46.732663},{"c":46.7,"h":46.73,"l":46.7,"n":618,"o":46.73,"t":"2026-10-21T15:55:00Z","v":33072,"vw":46.718409},{"c":46.67,"h":46.715,"l":46.66,"n":743,"o":46.69,"t":"2026-10-21T16:00:00Z","v":36778,"vw":46.683138},{"c":46.715,"h":46.715,"l":46.665,"n":526,"o":46.665,"t":"2026-10-21T16:05:00Z","v":24694,"vw":46.688667},{"c":46.685,"h":46.715,"l":46.685,"n":498,"o":46.71,"t":"2026-10-21T16:10:00Z","v":23163,"vw":46.701409},{"c":46.695,"h":46.71,"l":46.675,"n":631,"o":46.685,"t":"2026-10-21T16:15:00Z","v":28169,"vw":46.695011},{"c":46.73,"h":46.74,"l":46.66,"n":630,"o":46.69,"t":"2026-10-21T16:20:00Z","v":38581,"vw":46.716691},{"c":46.775,"h":46.785,"l":46.725,"n":564,"o":46.735,"t":"2026-10-21T16:25:00Z","v":26004,"vw":46.749258},{"c":46.745,"h":46.775,"l":46.735,"n":504,"o":46.775,"t":"2026-10-21T16:30:00Z","v":27003,"vw":46.758771},{"c":46.765,"h":46.765,"l":46.72,"n":516,"o":46.74,"t":"2026-10-21T16:35:00Z","v":28087,"vw":46.742915},{"c":46.76,"h":46.77,"l":46.72,"n":650,"o":46.765,"t":"2026-10-21T16:40:00Z","v":33735,"vw":46.74088},{"c":46.79,"h":46.79,"l":46.75,"n":474,"o":46.755,"t":"2026-10-21T16:45:00Z","v":29901,"vw":46.760638},{"c":46.755,"h":46.785,"l":46.7501,"n":406,"o":46.785,"t":"2026-10-21T16:50:00Z","v":19444,"vw":46.766301},{"c":46.765,"h":46.78,"l":46.75,"n":567,"o":46.755,"t":"2026-10-21T16:55:00Z","v":28617,"vw":46.763093},{"c":46.805,"h":46.805,"l":46.74,"n":525,"o":46.765,"t":"2026-10-21T17:00:00Z","v":30130,"vw":46.776752},{"c":46.815,"h":46.82,"l":46.785,"n":403,"o":46.805,"t":"2026-10-21T17:05:00Z","v":25694,"vw":46.800718},{"c":46.805,"h":46.825,"l":46.795,"n":533,"o":46.815,"t":"2026-10-21T17:10:00Z","v":25248,"vw":46.812009},{"c":46.76,"h":46.8002,"l":46.76,"n":404,"o":46.8,"t":"2026-10-21T17:15:00Z","v":19302,"vw":46.778709},{"c":46.78,"h":46.78,"l":46.755,"n":573,"o":46.765,"t":"2026-10-21T17:20:00Z","v":27835,"vw":46.767669},{"c":46.765,"h":46.79,"l":46.75,"n":537,"o":46.78,"t":"2026-10-21T17:25:00Z","v":29259,"vw":46.772919},{"c":46.76,"h":46.775,"l":46.725,"n":888,"o":46.7609,"t":"2026-10-21T17:30:00Z","v":48606,"vw":46.743749},{"c":46.77,"h":46.79,"l":46.75,"n":781,"o":46.765,"t":"2026-10-21T17:35:00Z","v":46501,"vw":46.770313},{"c":46.825,"h":46.85,"l":46.76,"n":530,"o":46.765,"t":"2026-10-21T17:40:00Z","v":27047,"vw":46.807025},{"c":46.81,"h":46.825,"l":46.785,"n":718,"o":46.825,"t":"2026-10-21T17:45:00Z","v":44616,"vw":46.805241},{"c":46.775,"h":46.82,"l":46.77,"n":558,"o":46.81,"t":"2026-10-21T17:50:00Z","v":35306,"vw":46.803193},{"c":46.785,"h":46.81,"l":46.775,"n":588,"o":46.775,"t":"2026-10-21T17:55:00Z","v":30834,"vw":46.793507},{"c":46.735,"h":46.8,"l":46.735,"n":572,"o":46.785,"t":"2026-10-21T18:00:00Z","v":30450,"vw":46.765902},{"c":46.785,"h":46.79,"l":46.725,"n":521,"o":46.735,"t":"2026-10-21T18:05:00Z","v":40767,"vw":46.739384},{"c":46.81,"h":46.81,"l":46.77,"n":661,"o":46.78,"t":"2026-10-21T18:10:00Z","v":31282,"vw":46.790916},{"c":46.84,"h":46.86,"l":46.81,"n":664,"o":46.81,"t":"2026-10-21T18:15:00Z","v":47352,"vw":46.82834},{"c":46.795,"h":46.855,"l":46.79,"n":535,"o":46.845,"t":"2026-10-21T18:20:00Z","v":26079,"vw":46.830252},{"c":46.875,"h":46.89,"l":46.785,"n":641,"o":46.79,"t":"2026-10-21T18:25:00Z","v":48057,"vw":46.836882},{"c":46.835,"h":46.87,"l":46.82,"n":564,"o":46.87,"t":"2026-10-21T18:30:00Z","v":30458,"vw":46.845435},{"c":46.78,"h":46.85,"l":46.78,"n":759,"o":46.83,"t":"2026-10-21T18:35:00Z","v":49442,"vw":46.824911},{"c":46.74,"h":46.7899,"l":46.72,"n":605,"o":46.78,"t":"2026-10-21T18:40:00Z","v":45288,"vw":46.735746},{"c":46.725,"h":46.75,"l":46.715,"n":927,"o":46.745,"t":"2026-10-21T18:45:00Z","v":78685,"vw":46.730618},{"c":46.76,"h":46.765,"l":46.72,"n":639,"o":46.725,"t":"2026-10-21T18:50:00Z","v":37483,"vw":46.74235},{"c":46.66,"h":46.755,"l":46.645,"n":1010,"o":46.755,"t":"2026-10-21T18:55:00Z","v":118828,"vw":46.695134},{"c":46.75,"h":46.75,"l":46.65,"n":1202,"o":46.65,"t":"2026-10-21T19:00:00Z","v":106627,"vw":46.713471},{"c":46.755,"h":46.82,"l":46.735,"n":1093,"o":46.75,"t":"2026-10-21T19:05:00Z","v":83462,"vw":46.780538},{"c":46.745,"h":46.79,"l":46.72,"n":923,"o":46.755,"t":"2026-10-21T19:10:00Z","v":68650,"vw":46.761259},{"c":46.8,"h":46.815,"l":46.745,"n":920,"o":46.745,"t":"2026-10-21T19:15:00Z","v":44952,"vw":46.78325},{"c":46.795,"h":46.82,"l":46.775,"n":907,"o":46.81,"t":"2026-10-21T19:20:00Z","v":51805,"vw":46.799099},{"c":46.875,"h":46.885,"l":46.775,"n":1256,"o":46.8,"t":"2026-10-21T19:25:00Z","v":77837,"vw":46.835764},{"c":46.92,"h":46.92,"l":46.855,"n":958,"o":46.87,"t":"2026-10-21T19:30:00Z","v":52674,"vw":46.888095},{"c":46.8551,"h":46.93,"l":46.8501,"n":865,"o":46.915,"t":"2026-10-21T19:35:00Z","v":49391,"vw":46.888374},{"c":46.84,"h":46.855,"l":46.825,"n":1170,"o":46.85,"t":"2026-10-21T19:40:00Z","v":69054,"vw":46.843272},{"c":46.76,"h":46.86,"l":46.74,"n":1853,"o":46.83,"t":"2026-10-21T19:45:00Z","v":139361,"vw":46.795367},{"c":46.735,"h":46.82,"l":46.72,"n":2933,"o":46.76,"t":"2026-10-21T19:50:00Z","v":230381,"vw":46.776067},{"c":46.63,"h":46.74,"l":46.62,"n":6460,"o":46.74,"t":"2026-10-21T19:55:00Z","v":585536,"vw":46.653499},{"c":46.63,"h":46.63,"l":46.63,"n":104,"o":46.63,"t":"2026-10-21T20:00:00Z","v":1913210,"vw":46.63},{"c":46.58,"h":46.58,"l":46.58,"n":23,"o":46.58,"t":"2026-10-21T20:05:00Z","v":103130,"vw":46.58},{"c":46.65,"h":46.65,"l":46.65,"n":1,"o":46.65,"t":"2026-10-21T20:20:00Z","v":121,"vw":46.65},{"c":46.62,"h":46.62,"l":46.62,"n":4,"o":46.62,"t":"2026-10-21T20:25:00Z","v":594,"vw":46.62},{"c":46.45,"h":46.45,"l":46.45,"n":1,"o":46.45,"t":"2026-10-21T20:45:00Z","v":175,"vw":46.45},{"c":46.32,"h":46.32,"l":46.32,"n":2,"o":46.32,"t":"2026-10-21T20:50:00Z","v":169,"vw":46.32},{"c":46.4085,"h":46.4085,"l":46.4085,"n":2,"o":46.4085,"t":"2026-10-21T21:55:00Z","v":501,"vw":46.4085},{"c":46.5,"h":46.5,"l":46.5,"n":2,"o":46.5,"t":"2026-10-21T22:55:00Z","v":112,"vw":46.5},{"c":46.73,"h":46.76,"l":46.66,"n":124,"o":46.76,"t":"2026-10-22T08:00:00Z","v":4601,"vw":46.714911},{"c":46.8,"h":46.8,"l":46.8,"n":2,"o":46.8,"t":"2026-10-22T09:10:00Z","v":105,"vw":46.8},{"c":46.8,"h":46.8,"l":46.8,"n":2,"o":46.8,"t":"2026-10-22T09:25:00Z","v":110,"vw":46.8},{"c":46.76,"h":46.8,"l":46.76,"n":5,"o":46.8,"t":"2026-10-22T09:30:00Z","v":400,"vw":46.773333},{"c":46.79,"h":46.8,"l":46.79,"n":3,"o":46.8,"t":"2026-10-22T10:10:00Z","v":280,"vw":46.794484},{"c":46.75,"h":46.75,"l":46.75,"n":2,"o":46.75,"t":"2026-10-22T10:50:00Z","v":312,"vw":46.75},{"c":46.83,"h":46.83,"l":46.83,"n":8,"o":46.83,"t":"2026-10-22T11:00:00Z","v":566,"vw":46.83},{"c":47,"h":47,"l":47,"n":8,"o":47,"t":"2026-10-22T11:40:00Z","v":426,"vw":47},{"c":46.99,"h":47,"l":46.99,"n":10,"o":46.99,"t":"2026-10-22T12:00:00Z","v":714,"vw":46.993218},{"c":47.0003,"h":47.01,"l":47,"n":11,"o":47,"t":"2026-10-22T12:05:00Z","v":1071,"vw":47.004521},{"c":47.2244,"h":47.2244,"l":47.2244,"n":2,"o":47.2244,"t":"2026-10-22T12:35:00Z","v":201,"vw":47.2244},{"c":47.03,"h":47.06,"l":47.03,"n":5,"o":47.06,"t":"2026-10-22T12:40:00Z","v":475,"vw":47.046908},{"c":46.73,"h":46.73,"l":46.73,"n":6,"o":46.73,"t":"2026-10-22T13:25:00Z","v":309,"vw":46.73},{"c":46.5143,"h":46.8699,"l":46.5143,"n":595,"o":46.75,"t":"2026-10-22T13:30:00Z","v":133490,"vw":46.702662},{"c":46.53,"h":46.61,"l":46.495,"n":696,"o":46.55,"t":"2026-10-22T13:35:00Z","v":46608,"vw":46.531716},{"c":46.59,"h":46.63,"l":46.53,"n":484,"o":46.55,"t":"2026-10-22T13:40:00Z","v":27729,"vw":46.5857},{"c":46.62,"h":46.63,"l":46.5,"n":917,"o":46.56,"t":"2026-10-22T13:45:00Z","v":74518,"vw":46.568817},{"c":46.625,"h":46.71,"l":46.6,"n":654,"o":46.62,"t":"2026-10-22T13:50:00Z","v":42345,"vw":46.647775},{"c":46.57,"h":46.64,"l":46.51,"n":619,"o":46.625,"t":"2026-10-22T13:55:00Z","v":38755,"vw":46.556803},{"c":46.61,"h":46.649,"l":46.525,"n":972,"o":46.5796,"t":"2026-10-22T14:00:00Z","v":102259,"vw":46.572874},{"c":46.565,"h":46.6428,"l":46.52,"n":1164,"o":46.61,"t":"2026-10-22T14:05:00Z","v":85818,"vw":46.587944},{"c":46.68,"h":46.69,"l":46.57,"n":1066,"o":46.57,"t":"2026-10-22T14:10:00Z","v":115194,"vw":46.630742},{"c":46.755,"h":46.8,"l":46.67,"n":1016,"o":46.67,"t":"2026-10-22T14:15:00Z","v":65142,"vw":46.739813},{"c":46.76,"h":46.84,"l":46.73,"n":1381,"o":46.765,"t":"2026-10-22T14:20:00Z","v":94820,"vw":46.796628},{"c":46.73,"h":46.78,"l":46.72,"n":929,"o":46.76,"t":"2026-10-22T14:25:00Z","v":55910,"vw":46.757012},{"c":46.65,"h":46.78,"l":46.64,"n":1025,"o":46.74,"t":"2026-10-22T14:30:00Z","v":69395,"vw":46.717904},{"c":46.805,"h":46.84,"l":46.65,"n":955,"o":46.65,"t":"2026-10-22T14:35:00Z","v":63936,"vw":46.784945},{"c":46.695,"h":46.815,"l":46.675,"n":1029,"o":46.805,"t":"2026-10-22T14:40:00Z","v":74361,"vw":46.762379},{"c":46.795,"h":46.83,"l":46.69,"n":805,"o":46.7,"t":"2026-10-22T14:45:00Z","v":66152,"vw":46.771038},{"c":46.825,"h":46.85,"l":46.795,"n":811,"o":46.795,"t":"2026-10-22T14:50:00Z","v":55992,"vw":46.824307},{"c":46.825,"h":46.895,"l":46.81,"n":771,"o":46.825,"t":"2026-10-22T14:55:00Z","v":44844,"vw":46.854485},{"c":46.88,"h":46.9325,"l":46.8,"n":1165,"o":46.825,"t":"2026-10-22T15:00:00Z","v":117765,"vw":46.87664},{"c":46.84,"h":46.92,"l":46.82,"n":941,"o":46.885,"t":"2026-10-22T15:05:00Z","v":58944,"vw":46.861368},{"c":46.9199,"h":46.955,"l":46.825,"n":1220,"o":46.84,"t":"2026-10-22T15:10:00Z","v":72361,"vw":46.881614},{"c":46.86,"h":46.93,"l":46.81,"n":833,"o":46.91,"t":"2026-10-22T15:15:00Z","v":42853,"vw":46.864042},{"c":47.12,"h":47.15,"l":46.84,"n":1866,"o":46.865,"t":"2026-10-22T15:20:00Z","v":124773,"vw":47.032442},{"c":47.19,"h":47.2,"l":47.09,"n":1071,"o":47.12,"t":"2026-10-22T15:25:00Z","v":59359,"vw":47.155213},{"c":47.2,"h":47.237,"l":47.16,"n":680,"o":47.19,"t":"2026-10-22T15:30:00Z","v":44522,"vw":47.208449},{"c":47.245,"h":47.245,"l":47.15,"n":771,"o":47.21,"t":"2026-10-22T15:35:00Z","v":57160,"vw":47.205079},{"c":47.32,"h":47.35,"l":47.22,"n":1442,"o":47.245,"t":"2026-10-22T15:40:00Z","v":120842,"vw":47.277248},{"c":47.29,"h":47.355,"l":47.275,"n":934,"o":47.32,"t":"2026-10-22T15:45:00Z","v":50223,"vw":47.303478},{"c":47.255,"h":47.3,"l":47.245,"n":714,"o":47.295,"t":"2026-10-22T15:50:00Z","v":33872,"vw":47.26899},{"c":47.28,"h":47.31,"l":47.255,"n":1021,"o":47.265,"t":"2026-10-22T15:55:00Z","v":51919,"vw":47.273328},{"c":47.32,"h":47.325,"l":47.265,"n":861,"o":47.28,"t":"2026-10-22T16:00:00Z","v":41019,"vw":47.297511},{"c":47.265,"h":47.32,"l":47.265,"n":679,"o":47.32,"t":"2026-10-22T16:05:00Z","v":36059,"vw":47.296912},{"c":47.305,"h":47.31,"l":47.23,"n":927,"o":47.265,"t":"2026-10-22T16:10:00Z","v":53375,"vw":47.265788},{"c":47.425,"h":47.43,"l":47.3,"n":934,"o":47.31,"t":"2026-10-22T16:15:00Z","v":57871,"vw":47.37477},{"c":47.3911,"h":47.45,"l":47.39,"n":821,"o":47.425,"t":"2026-10-22T16:20:00Z","v":57018,"vw":47.415538},{"c":47.44,"h":47.45,"l":47.37,"n":776,"o":47.395,"t":"2026-10-22T16:25:00Z","v":43594,"vw":47.403985},{"c":47.41,"h":47.45,"l":47.395,"n":706,"o":47.435,"t":"2026-10-22T16:30:00Z","v":41767,"vw":47.421305},{"c":47.365,"h":47.41,"l":47.36,"n":1144,"o":47.405,"t":"2026-10-22T16:35:00Z","v":58562,"vw":47.383345},{"c":47.405,"h":47.42,"l":47.365,"n":1257,"o":47.365,"t":"2026-10-22T16:40:00Z","v":61616,"vw":47.397785},{"c":47.445,"h":47.47,"l":47.4,"n":1236,"o":47.405,"t":"2026-10-22T16:45:00Z","v":72094,"vw":47.426206},{"c":47.465,"h":47.52,"l":47.44,"n":1447,"o":47.445,"t":"2026-10-22T16:50:00Z","v":85505,"vw":47.477508},{"c":47.44,"h":47.485,"l":47.44,"n":1123,"o":47.465,"t":"2026-10-22T16:55:00Z","v":56319,"vw":47.459823},{"c":47.48,"h":47.5,"l":47.42,"n":1224,"o":47.44,"t":"2026-10-22T17:00:00Z","v":66756,"vw":47.460832},{"c":47.425,"h":47.48,"l":47.41,"n":954,"o":47.475,"t":"2026-10-22T17:05:00Z","v":42621,"vw":47.444186},{"c":47.459,"h":47.47,"l":47.405,"n":926,"o":47.43,"t":"2026-10-22T17:10:00Z","v":47734,"vw":47.433023},{"c":47.475,"h":47.49,"l":47.45,"n":1521,"o":47.465,"t":"2026-10-22T17:15:00Z","v":88450,"vw":47.471657},{"c":47.485,"h":47.5,"l":47.46,"n":914,"o":47.48,"t":"2026-10-22T17:20:00Z","v":54905,"vw":47.481745},{"c":47.48,"h":47.53,"l":47.465,"n":1202,"o":47.485,"t":"2026-10-22T17:25:00Z","v":63536,"vw":47.495728},{"c":47.495,"h":47.51,"l":47.45,"n":977,"o":47.48,"t":"2026-10-22T17:30:00Z","v":52802,"vw":47.487621},{"c":47.505,"h":47.54,"l":47.485,"n":1060,"o":47.5,"t":"2026-10-22T17:35:00Z","v":48041,"vw":47.513926},{"c":47.4299,"h":47.51,"l":47.425,"n":898,"o":47.505,"t":"2026-10-22T17:40:00Z","v":40910,"vw":47.474881},{"c":47.365,"h":47.43,"l":47.36,"n":902,"o":47.43,"t":"2026-10-22T17:45:00Z","v":52620,"vw":47.394576},{"c":47.415,"h":47.42,"l":47.345,"n":1043,"o":47.365,"t":"2026-10-22T17:50:00Z","v":62588,"vw":47.379761},{"c":47.445,"h":47.45,"l":47.41,"n":1151,"o":47.4192,"t":"2026-10-22T17:55:00Z","v":57505,"vw":47.426197},{"c":47.4101,"h":47.47,"l":47.4,"n":1156,"o":47.45,"t":"2026-10-22T18:00:00Z","v":59225,"vw":47.44644},{"c":47.38,"h":47.445,"l":47.37,"n":1220,"o":47.42,"t":"2026-10-22T18:05:00Z","v":153295,"vw":47.402406},{"c":47.365,"h":47.405,"l":47.35,"n":818,"o":47.38,"t":"2026-10-22T18:10:00Z","v":46479,"vw":47.37993},{"c":47.41,"h":47.42,"l":47.36,"n":1050,"o":47.37,"t":"2026-10-22T18:15:00Z","v":48491,"vw":47.402709},{"c":47.355,"h":47.42,"l":47.355,"n":1065,"o":47.41,"t":"2026-10-22T18:20:00Z","v":56232,"vw":47.395024},{"c":47.35,"h":47.3789,"l":47.34,"n":860,"o":47.36,"t":"2026-10-22T18:25:00Z","v":41918,"vw":47.358419},{"c":47.345,"h":47.355,"l":47.34,"n":246,"o":47.355,"t":"2026-10-22T18:30:00Z","v":14186,"vw":47.348384}],"history":[{"c":53.77,"h":54.54,"l":53.7,"n":48957,"o":54.06,"t":"2024-10-21T04:00:00Z","v":4279818,"vw":54.005869},{"c":53.6,"h":53.84,"l":53.25,"n":30154,"o":53.73,"t":"2024-10-22T04:00:00Z","v":2317260,"vw":53.567306},{"c":53.56,"h":53.79,"l":53.1,"n":38145,"o":53.47,"t":"2024-10-23T04:00:00Z","v":2549423,"vw":53.547865},{"c":53.44,"h":53.575,"l":52.54,"n":41901,"o":53.43,"t":"2024-10-24T04:00:00Z","v":3872689,"vw":53.335594},{"c":53.37,"h":53.93,"l":53.29,"n":41129,"o":53.76,"t":"2024-10-25T04:00:00Z","v":3613463,"vw":53.528124},{"c":53.1,"h":53.63,"l":52.88,"n":39088,"o":53.44,"t":"2024-10-28T04:00:00Z","v":3208657,"vw":53.096668},{"c":52.48,"h":53.5085,"l":52.05,"n":62529,"o":52.7,"t":"2024-10-29T04:00:00Z","v":6924235,"vw":52.619024},{"c":52.6,"h":53.1325,"l":52.06,"n":57689,"o":52.25,"t":"2024-10-30T04:00:00Z","v":6892139,"vw":52.700462},{"c":52.68,"h":53.18,"l":52.4806,"n":52424,"o":52.65,"t":"2024-10-31T04:00:00Z","v":4625426,"vw":52.859424},{"c":52.3,"h":53.065,"l":52.08,"n":54810,"o":52.5,"t":"2024-11-01T04:00:00Z","v":6325111,"vw":52.408749},{"c":54.06,"h":54.18,"l":52.14,"n":62133,"o":52.27,"t":"2024-11-04T05:00:00Z","v":8702997,"vw":53.730681},{"c":54.11,"h":54.54,"l":53.76,"n":54875,"o":53.98,"t":"2024-11-05T05:00:00Z","v":4650475,"vw":54.140079},{"c":54.44,"h":54.99,"l":53.675,"n":72084,"o":54.71,"t":"2024-11-06T05:00:00Z","v":6931144,"vw":54.321355},{"c":54.73,"h":55.345,"l":54.5,"n":79167,"o":54.5,"t":"2024-11-07T05:00:00Z","v":11702672,"vw":54.909684},{"c":54.14,"h":55.65,"l":53.18,"n":95215,"o":53.21,"t":"2024-11-08T05:00:00Z","v":10426260,"vw":54.153678},{"c":55.74,"h":56.47,"l":54.4,"n":66757,"o":54.43,"t":"2024-11-11T05:00:00Z","v":7435487,"vw":55.83768},{"c":56.02,"h":56.39,"l":55.56,"n":67130,"o":55.65,"t":"2024-11-12T05:00:00Z","v":7457270,"vw":56.045682},{"c":56.38,"h":56.56,"l":55.38,"n":59402,"o":55.61,"t":"2024-11-13T05:00:00Z","v":4526871,"vw":56.311939},{"c":55.96,"h":56.7,"l":55.85,"n":65799,"o":55.95,"t":"2024-11-14T05:00:00Z","v":8941240,"vw":56.270567},{"c":52,"h":55.5,"l":51.98,"n":95771,"o":55.44,"t":"2024-11-15T05:00:00Z","v":10606121,"vw":53.05452},{"c":53.27,"h":53.52,"l":51.715,"n":72658,"o":51.92,"t":"2024-11-18T05:00:00Z","v":7255742,"vw":53.139977},{"c":53.73,"h":53.85,"l":52.66,"n":36197,"o":52.955,"t":"2024-11-19T05:00:00Z","v":3461045,"vw":53.578888},{"c":53.7,"h":53.78,"l":52.89,"n":46405,"o":53.06,"t":"2024-11-20T05:00:00Z","v":3833795,"vw":53.472677},{"c":53.98,"h":54.02,"l":53,"n":50090,"o":53.6,"t":"2024-11-21T05:00:00Z","v":4846508,"vw":53.747145},{"c":54.06,"h":54.4,"l":53.875,"n":34182,"o":54,"t":"2024-11-22T05:00:00Z","v":2761627,"vw":54.066239},{"c":54.98,"h":55.51,"l":54.41,"n":47651,"o":54.6304,"t":"2024-11-25T05:00:00Z","v":6711999,"vw":55.044012},{"c":54.83,"h":55.145,"l":54.46,"n":39969,"o":54.98,"t":"2024-11-26T05:00:00Z","v":4411562,"vw":54.821525},{"c":55.14,"h":55.395,"l":54.84,"n":31948,"o":54.94,"t":"2024-11-27T05:00:00Z","v":3121012,"vw":55.117713},{"c":55.13,"h":55.5,"l":54.91,"n":26657,"o":55.09,"t":"2024-11-29T05:00:00Z","v":3431094,"vw":55.213025},{"c":54.98,"h":56.02,"l":54.95,"n":44152,"o":55.37,"t":"2024-12-02T05:00:00Z","v":5682863,"vw":55.225949},{"c":54.19,"h":54.9,"l":54.07,"n":48484,"o":54.6,"t":"2024-12-03T05:00:00Z","v":5378295,"vw":54.297299},{"c":53.75,"h":54.33,"l":53.64,"n":35349,"o":54.07,"t":"2024-12-04T05:00:00Z","v":4035760,"vw":53.774438},{"c":53.1,"h":54.07,"l":53.07,"n":42644,"o":54.07,"t":"2024-12-05T05:00:00Z","v":4677582,"vw":53.334144},{"c":52.27,"h":53.73,"l":52.235,"n":39397,"o":53.32,"t":"2024-12-06T05:00:00Z","v":3937407,"vw":52.512288},{"c":53.21,"h":53.56,"l":52.01,"n":56888,"o":52.53,"t":"2024-12-09T05:00:00Z","v":5994504,"vw":53.167457},{"c":53.01,"h":53.635,"l":52.34,"n":46077,"o":52.91,"t":"2024-12-10T05:00:00Z","v":4243591,"vw":53.050433},{"c":52.1,"h":53.52,"l":52.06,"n":38044,"o":53.07,"t":"2024-12-11T05:00:00Z","v":3438828,"vw":52.4286},{"c":52.92,"h":52.97,"l":52.32,"n":41823,"o":52.35,"t":"2024-12-12T05:00:00Z","v":4274394,"vw":52.781739},{"c":52.76,"h":52.85,"l":52.18,"n":35152,"o":52.3,"t":"2024-12-13T05:00:00Z","v":4695371,"vw":52.640159},{"c":52.25,"h":53.58,"l":52.096,"n":45749,"o":52.71,"t":"2024-12-16T05:00:00Z","v":4377764,"vw":52.548138},{"c":51.95,"h":52.7,"l":51.65,"n":61644,"o":52.16,"t":"2024-12-17T05:00:00Z","v":4643757,"vw":52.066856},{"c":51.54,"h":52.44,"l":51.47,"n":55277,"o":51.69,"t":"2024-12-18T05:00:00Z","v":4803024,"vw":51.812334},{"c":50.9,"h":51.44,"l":50.4806,"n":62745,"o":51.3,"t":"2024-12-19T05:00:00Z","v":7188484,"vw":50.977306},{"c":51.72,"h":51.895,"l":50.615,"n":63720,"o":50.73,"t":"2024-12-20T05:00:00Z","v":11411340,"vw":51.475122},{"c":51.86,"h":51.98,"l":51.29,"n":43789,"o":51.84,"t":"2024-12-23T05:00:00Z","v":3850760,"vw":51.729409},{"c":52.51,"h":52.63,"l":51.69,"n":26062,"o":51.71,"t":"2024-12-24T05:00:00Z","v":2027321,"vw":52.430875},{"c":52.67,"h":52.98,"l":52.18,"n":36250,"o":52.31,"t":"2024-12-26T05:00:00Z","v":2921250,"vw":52.68137},{"c":52.55,"h":52.885,"l":52.295,"n":40129,"o":52.53,"t":"2024-12-27T05:00:00Z","v":3231268,"vw":52.532718},{"c":52.53,"h":52.885,"l":51.85,"n":51215,"o":52.3,"t":"2024-12-30T05:00:00Z","v":3813625,"vw":52.573142},{"c":52.56,"h":52.94,"l":52.31,"n":43584,"o":52.75,"t":"2024-12-31T05:00:00Z","v":3811018,"vw":52.552647},{"c":52.31,"h":53.31,"l":52.16,"n":42494,"o":52.955,"t":"2025-01-02T05:00:00Z","v":3846371,"vw":52.477518},{"c":52.39,"h":52.86,"l":52.175,"n":35986,"o":52.68,"t":"2025-01-03T05:00:00Z","v":3736739,"vw":52.457837},{"c":51.87,"h":52.8,"l":51.82,"n":46469,"o":52.26,"t":"2025-01-06T05:00:00Z","v":3778196,"vw":52.129841},{"c":51.55,"h":52.56,"l":51.46,"n":45592,"o":51.88,"t":"2025-01-07T05:00:00Z","v":4893115,"vw":51.789407},{"c":51.6,"h":51.79,"l":50.84,"n":36588,"o":51.68,"t":"2025-01-08T05:00:00Z","v":3166957,"vw":51.491977},{"c":49.74,"h":51.4048,"l":49.68,"n":62959,"o":51.24,"t":"2025-01-10T05:00:00Z","v":6706188,"vw":50.056211},{"c":49.99,"h":50.19,"l":49.39,"n":56727,"o":49.99,"t":"2025-01-13T05:00:00Z","v":5634697,"vw":49.857132},{"c":50.1,"h":50.16,"l":49.46,"n":42220,"o":49.83,"t":"2025-01-14T05:00:00Z","v":3792196,"vw":49.919121},{"c":49.26,"h":50.565,"l":49.16,"n":60189,"o":50.43,"t":"2025-01-15T05:00:00Z","v":8703171,"vw":49.461217},{"c":49.65,"h":49.86,"l":48.39,"n":63949,"o":49.22,"t":"2025-01-16T05:00:00Z","v":6849873,"vw":49.425246},{"c":49.42,"h":50.25,"l":49.295,"n":53038,"o":50.25,"t":"2025-01-17T05:00:00Z","v":11799381,"vw":49.503701},{"c":49.22,"h":49.94,"l":48.85,"n":84665,"o":49.37,"t":"2025-01-21T05:00:00Z","v":9694050,"vw":49.293919},{"c":49.21,"h":50.48,"l":49.09,"n":64627,"o":49.32,"t":"2025-01-22T05:00:00Z","v":7882036,"vw":49.378958},{"c":48.11,"h":49.225,"l":48.03,"n":54959,"o":49.12,"t":"2025-01-23T05:00:00Z","v":6429808,"vw":48.326975},{"c":48.28,"h":48.525,"l":47.8612,"n":66750,"o":48.1,"t":"2025-01-24T05:00:00Z","v":9044148,"vw":48.288585},{"c":49.34,"h":50.01,"l":48.66,"n":103673,"o":48.66,"t":"2025-01-27T05:00:00Z","v":10112231,"vw":49.50591},{"c":48.65,"h":49.26,"l":48.425,"n":64534,"o":49.26,"t":"2025-01-28T05:00:00Z","v":6380276,"vw":48.692958},{"c":49.1,"h":49.305,"l":48.43,"n":66607,"o":48.67,"t":"2025-01-29T05:00:00Z","v":7083600,"vw":48.99951},{"c":49.36,"h":49.77,"l":49.045,"n":49414,"o":49.65,"t":"2025-01-30T05:00:00Z","v":5344299,"vw":49.444937},{"c":48.71,"h":49.6,"l":48.62,"n":48702,"o":49.18,"t":"2025-01-31T05:00:00Z","v":4937499,"vw":48.85402},{"c":47.5,"h":48.595,"l":47.335,"n":64959,"o":48.39,"t":"2025-02-03T05:00:00Z","v":6170950,"vw":47.596011},{"c":46.61,"h":48.025,"l":46.52,"n":78119,"o":47.61,"t":"2025-02-04T05:00:00Z","v":9198264,"vw":46.940026},{"c":46.16,"h":46.785,"l":45.7,"n":65764,"o":46.68,"t":"2025-02-05T05:00:00Z","v":7605348,"vw":46.102175},{"c":46.3,"h":46.65,"l":46.04,"n":44129,"o":46.47,"t":"2025-02-06T05:00:00Z","v":4578327,"vw":46.294768},{"c":46.57,"h":47.04,"l":46.19,"n":47040,"o":46.3,"t":"2025-02-07T05:00:00Z","v":4618399,"vw":46.54652},{"c":47.81,"h":48.11,"l":46.57,"n":66522,"o":46.62,"t":"2025-02-10T05:00:00Z","v":7111890,"vw":47.731923},{"c":48.06,"h":48.08,"l":47.22,"n":36860,"o":47.81,"t":"2025-02-11T05:00:00Z","v":3141322,"vw":47.916692},{"c":48.17,"h":48.27,"l":47.3239,"n":34626,"o":47.5,"t":"2025-02-12T05:00:00Z","v":2696399,"vw":47.997239},{"c":49.52,"h":49.57,"l":48.39,"n":49194,"o":48.53,"t":"2025-02-13T05:00:00Z","v":5722852,"vw":49.155495},{"c":49.25,"h":50.34,"l":49.22,"n":53106,"o":49.83,"t":"2025-02-14T05:00:00Z","v":6107118,"vw":49.497697},{"c":51.05,"h":51.09,"l":48.95,"n":69029,"o":49.22,"t":"2025-02-18T05:00:00Z","v":8073519,"vw":50.736018},{"c":51.69,"h":51.9,"l":51.05,"n":67061,"o":51.25,"t":"2025-02-19T05:00:00Z","v":6563937,"vw":51.48934},{"c":51.21,"h":51.79,"l":51,"n":60442,"o":51.59,"t":"2025-02-20T05:00:00Z","v":7028270,"vw":51.226752},{"c":53,"h":53.36,"l":51.31,"n":68588,"o":51.58,"t":"2025-02-21T05:00:00Z","v":7703095,"vw":52.80539},{"c":52.56,"h":52.94,"l":52.35,"n":67654,"o":52.72,"t":"2025-02-24T05:00:00Z","v":7946344,"vw":52.622862},{"c":52.13,"h":53.31,"l":51.895,"n":81492,"o":52.86,"t":"2025-02-25T05:00:00Z","v":7663136,"vw":52.329128},{"c":51.65,"h":51.99,"l":51.1,"n":54445,"o":51.77,"t":"2025-02-26T05:00:00Z","v":5024317,"vw":51.638007},{"c":51.92,"h":52.17,"l":50.93,"n":75546,"o":51.17,"t":"2025-02-27T05:00:00Z","v":7541053,"vw":51.812913},{"c":54.65,"h":56.395,"l":54.07,"n":111450,"o":55,"t":"2025-02-28T05:00:00Z","v":15068267,"vw":54.789529},{"c":55.17,"h":55.58,"l":53.8953,"n":83379,"o":54.425,"t":"2025-03-03T05:00:00Z","v":8325084,"vw":55.121039},{"c":54.82,"h":56,"l":54.44,"n":80353,"o":55.34,"t":"2025-03-04T05:00:00Z","v":9137571,"vw":55.065461},{"c":55.35,"h":55.4,"l":54.7,"n":66660,"o":54.82,"t":"2025-03-05T05:00:00Z","v":7171808,"vw":55.220212},{"c":55.69,"h":55.75,"l":54.81,"n":61440,"o":55.12,"t":"2025-03-06T05:00:00Z","v":5383145,"vw":55.510159},{"c":55.07,"h":55.82,"l":54.85,"n":72231,"o":55.55,"t":"2025-03-07T05:00:00Z","v":6355493,"vw":55.309313},{"c":55.77,"h":57.13,"l":55.48,"n":96423,"o":55.68,"t":"2025-03-10T04:00:00Z","v":8910678,"vw":56.161274},{"c":55.23,"h":55.75,"l":54.69,"n":64567,"o":55.495,"t":"2025-03-11T04:00:00Z","v":6477697,"vw":55.204538},{"c":54.4,"h":54.86,"l":54,"n":59078,"o":54.4,"t":"2025-03-12T04:00:00Z","v":5563234,"vw":54.426855},{"c":54.34,"h":54.84,"l":54.17,"n":44207,"o":54.32,"t":"2025-03-13T04:00:00Z","v":3597574,"vw":54.373548},{"c":55.09,"h":55.425,"l":54.22,"n":52513,"o":54.22,"t":"2025-03-14T04:00:00Z","v":5064803,"vw":55.164423},{"c":56.21,"h":56.37,"l":54.87,"n":48022,"o":55,"t":"2025-03-17T04:00:00Z","v":4361283,"vw":56.068383},{"c":56.8,"h":57,"l":56.02,"n":51041,"o":56.09,"t":"2025-03-18T04:00:00Z","v":5476990,"vw":56.738229},{"c":56.82,"h":57.03,"l":56.16,"n":47465,"o":56.7,"t":"2025-03-19T04:00:00Z","v":4462419,"vw":56.727148},{"c":56.87,"h":57.1,"l":56.555,"n":54888,"o":56.84,"t":"2025-03-20T04:00:00Z","v":4953101,"vw":56.810862},{"c":57.31,"h":57.56,"l":56.28,"n":58174,"o":56.36,"t":"2025-03-21T04:00:00Z","v":7643027,"vw":57.073418},{"c":57.83,"h":57.95,"l":57.305,"n":53900,"o":57.52,"t":"2025-03-24T04:00:00Z","v":6638012,"vw":57.765571},{"c":57.84,"h":58.08,"l":57.55,"n":42910,"o":57.83,"t":"2025-03-25T04:00:00Z","v":4687479,"vw":57.825692},{"c":57.76,"h":58.14,"l":57.66,"n":52709,"o":57.89,"t":"2025-03-26T04:00:00Z","v":5211386,"vw":57.800346},{"c":58.58,"h":58.71,"l":57.73,"n":43329,"o":57.84,"t":"2025-03-27T04:00:00Z","v":3586237,"vw":58.498217},{"c":57.86,"h":59,"l":57.47,"n":52446,"o":58.859,"t":"2025-03-28T04:00:00Z","v":4464993,"vw":58.041688},{"c":58.52,"h":58.89,"l":57.94,"n":57680,"o":57.94,"t":"2025-03-31T04:00:00Z","v":5587160,"vw":58.548023},{"c":59.04,"h":59.07,"l":58.3,"n":56359,"o":58.5,"t":"2025-04-01T04:00:00Z","v":5035509,"vw":58.858268},{"c":59.36,"h":59.42,"l":58.61,"n":51350,"o":59.05,"t":"2025-04-02T04:00:00Z","v":4632752,"vw":59.1879},{"c":59.65,"h":60.34,"l":58.6241,"n":90709,"o":58.77,"t":"2025-04-03T04:00:00Z","v":8537997,"vw":59.859592},{"c":57.08,"h":60,"l":57,"n":109799,"o":59.51,"t":"2025-04-04T04:00:00Z","v":10386292,"vw":58.030059},{"c":57.11,"h":58.45,"l":55.995,"n":102825,"o":56.46,"t":"2025-04-07T04:00:00Z","v":9891902,"vw":57.055516},{"c":55.01,"h":57.83,"l":54.835,"n":154021,"o":57.67,"t":"2025-04-08T04:00:00Z","v":19282182,"vw":56.049073},{"c":58.25,"h":58.84,"l":54.73,"n":101200,"o":55.13,"t":"2025-04-09T04:00:00Z","v":10000906,"vw":57.581478},{"c":57.77,"h":58.685,"l":56.91,"n":73717,"o":57.93,"t":"2025-04-10T04:00:00Z","v":5845635,"vw":57.855729},{"c":58.15,"h":58.45,"l":57.17,"n":53599,"o":57.87,"t":"2025-04-11T04:00:00Z","v":5655981,"vw":58.032698},{"c":58.58,"h":58.79,"l":57.87,"n":55892,"o":58.2,"t":"2025-04-14T04:00:00Z","v":4517103,"vw":58.388866},{"c":58.64,"h":58.91,"l":58.2,"n":40770,"o":58.75,"t":"2025-04-15T04:00:00Z","v":3082023,"vw":58.541145},{"c":57.95,"h":59.14,"l":57.91,"n":56237,"o":58.87,"t":"2025-04-16T04:00:00Z","v":5060585,"vw":58.263062},{"c":58.41,"h":58.645,"l":58.15,"n":56643,"o":58.46,"t":"2025-04-17T04:00:00Z","v":7138377,"vw":58.41605},{"c":58.01,"h":58.42,"l":57.005,"n":49377,"o":58.36,"t":"2025-04-21T04:00:00Z","v":4632507,"vw":57.731802},{"c":59.28,"h":59.59,"l":58.2,"n":58744,"o":58.73,"t":"2025-04-22T04:00:00Z","v":4490566,"vw":59.16266},{"c":59.09,"h":59.7,"l":58.505,"n":65334,"o":59.32,"t":"2025-04-23T04:00:00Z","v":4994286,"vw":59.035806},{"c":58.59,"h":58.98,"l":58.1,"n":45331,"o":58.98,"t":"2025-04-24T04:00:00Z","v":3619205,"vw":58.640144},{"c":58.67,"h":58.82,"l":57.86,"n":56678,"o":58.59,"t":"2025-04-25T04:00:00Z","v":3898447,"vw":58.468572},{"c":58.49,"h":58.98,"l":58.03,"n":41863,"o":58.74,"t":"2025-04-28T04:00:00Z","v":3057179,"vw":58.452682},{"c":59.25,"h":59.33,"l":58.01,"n":48727,"o":58.59,"t":"2025-04-29T04:00:00Z","v":3448548,"vw":59.100185},{"c":60.12,"h":60.29,"l":58.8,"n":62903,"o":59.59,"t":"2025-04-30T04:00:00Z","v":5229048,"vw":59.899487},{"c":59.52,"h":60.03,"l":59.3,"n":55866,"o":59.86,"t":"2025-05-01T04:00:00Z","v":5164948,"vw":59.660636},{"c":60.05,"h":60.255,"l":59.43,"n":53855,"o":59.87,"t":"2025-05-02T04:00:00Z","v":4161647,"vw":59.836652},{"c":60.91,"h":61.29,"l":59.63,"n":55869,"o":60.06,"t":"2025-05-05T04:00:00Z","v":4609482,"vw":60.784345},{"c":60.02,"h":60.77,"l":59.89,"n":57256,"o":60.58,"t":"2025-05-06T04:00:00Z","v":5258129,"vw":60.085758},{"c":60.56,"h":60.85,"l":59.98,"n":49270,"o":60.255,"t":"2025-05-07T04:00:00Z","v":3871268,"vw":60.417732},{"c":60.14,"h":61.07,"l":60.08,"n":67726,"o":60.65,"t":"2025-05-08T04:00:00Z","v":6083939,"vw":60.42262},{"c":61,"h":61.83,"l":58.62,"n":89125,"o":58.81,"t":"2025-05-09T04:00:00Z","v":8655116,"vw":61.131595},{"c":61.36,"h":62.455,"l":60.42,"n":76766,"o":61.51,"t":"2025-05-12T04:00:00Z","v":6288066,"vw":61.233891},{"c":60.23,"h":61.26,"l":60.15,"n":54359,"o":61.23,"t":"2025-05-13T04:00:00Z","v":5384458,"vw":60.383061},{"c":61,"h":61.265,"l":60.03,"n":57804,"o":60.23,"t":"2025-05-14T04:00:00Z","v":5066216,"vw":60.834666},{"c":62.33,"h":62.34,"l":61.0195,"n":70030,"o":61.0195,"t":"2025-05-15T04:00:00Z","v":6753873,"vw":61.97226},{"c":62.86,"h":62.92,"l":62.01,"n":75980,"o":62.48,"t":"2025-05-16T04:00:00Z","v":8603675,"vw":62.561114},{"c":62.9,"h":62.9604,"l":62.47,"n":48578,"o":62.845,"t":"2025-05-19T04:00:00Z","v":4009972,"vw":62.814758},{"c":62.99,"h":63.165,"l":62.575,"n":61593,"o":62.76,"t":"2025-05-20T04:00:00Z","v":5400807,"vw":62.876338},{"c":63.1,"h":63.485,"l":62.805,"n":62271,"o":62.9,"t":"2025-05-21T04:00:00Z","v":6278284,"vw":63.163035},{"c":62.87,"h":63.22,"l":62.475,"n":44487,"o":63.0175,"t":"2025-05-22T04:00:00Z","v":3812501,"vw":62.903874},{"c":63.36,"h":63.47,"l":62.42,"n":44484,"o":62.68,"t":"2025-05-23T04:00:00Z","v":3508984,"vw":63.205416},{"c":64.24,"h":64.31,"l":63.49,"n":65746,"o":63.56,"t":"2025-05-27T04:00:00Z","v":5266355,"vw":64.106694},{"c":63.77,"h":64.45,"l":63.69,"n":40322,"o":64.28,"t":"2025-05-28T04:00:00Z","v":3326946,"vw":63.958255},{"c":63.64,"h":64.1768,"l":62.88,"n":45262,"o":63.91,"t":"2025-05-29T04:00:00Z","v":4146360,"vw":63.500105},{"c":63.95,"h":64.14,"l":63.25,"n":55092,"o":63.74,"t":"2025-05-30T04:00:00Z","v":13500827,"vw":63.916574},{"c":63.83,"h":63.855,"l":62.7,"n":58909,"o":63.61,"t":"2025-06-02T04:00:00Z","v":5070408,"vw":63.477392},{"c":63.99,"h":64.03,"l":63.115,"n":63371,"o":63.49,"t":"2025-06-03T04:00:00Z","v":6015371,"vw":63.816735},{"c":63.16,"h":64.02,"l":62.925,"n":53309,"o":64.01,"t":"2025-06-04T04:00:00Z","v":4908022,"vw":63.357644},{"c":63,"h":63.27,"l":62.6,"n":54887,"o":63.21,"t":"2025-06-05T04:00:00Z","v":4828240,"vw":62.985374},{"c":63.41,"h":63.755,"l":63.19,"n":41014,"o":63.31,"t":"2025-06-06T04:00:00Z","v":3690561,"vw":63.456114},{"c":63,"h":63.5,"l":62.66,"n":50201,"o":63.41,"t":"2025-06-09T04:00:00Z","v":4264517,"vw":63.082697},{"c":63.04,"h":63.355,"l":62.67,"n":55089,"o":62.9,"t":"2025-06-10T04:00:00Z","v":4630295,"vw":62.984523},{"c":62.59,"h":63.095,"l":62.3,"n":49018,"o":62.96,"t":"2025-06-11T04:00:00Z","v":4799346,"vw":62.622056},{"c":63.69,"h":63.77,"l":62.815,"n":71788,"o":63.04,"t":"2025-06-12T04:00:00Z","v":6259580,"vw":63.472156},{"c":63.06,"h":63.65,"l":62.955,"n":80727,"o":63.54,"t":"2025-06-13T04:00:00Z","v":6155885,"vw":63.21222},{"c":63.88,"h":64.275,"l":63.2,"n":65454,"o":63.495,"t":"2025-06-16T04:00:00Z","v":5233461,"vw":63.861327},{"c":62.78,"h":63.84,"l":62.64,"n":84960,"o":63.71,"t":"2025-06-17T04:00:00Z","v":12008132,"vw":62.995044},{"c":63.19,"h":63.41,"l":62.66,"n":58829,"o":62.99,"t":"2025-06-18T04:00:00Z","v":4923678,"vw":63.17767},{"c":63.09,"h":63.62,"l":62.68,"n":61196,"o":63.3,"t":"2025-06-20T04:00:00Z","v":12785958,"vw":63.141157},{"c":63.21,"h":63.39,"l":62.64,"n":53645,"o":63.25,"t":"2025-06-23T04:00:00Z","v":5739755,"vw":63.147327},{"c":63.57,"h":63.83,"l":62.84,"n":51145,"o":63.33,"t":"2025-06-24T04:00:00Z","v":4659129,"vw":63.545781},{"c":62.2,"h":63.68,"l":62.06,"n":52140,"o":63.68,"t":"2025-06-25T04:00:00Z","v":4668381,"vw":62.452556},{"c":62.19,"h":62.9408,"l":61.9,"n":83118,"o":62.345,"t":"2025-06-26T04:00:00Z","v":6676797,"vw":62.366845},{"c":61.71,"h":62.1,"l":61.275,"n":62204,"o":62.07,"t":"2025-06-27T04:00:00Z","v":8486649,"vw":61.664044},{"c":62.64,"h":62.79,"l":61.6344,"n":50390,"o":61.71,"t":"2025-06-30T04:00:00Z","v":5201607,"vw":62.466924},{"c":63.54,"h":64.36,"l":62.775,"n":73623,"o":62.83,"t":"2025-07-01T04:00:00Z","v":5946275,"vw":63.618596},{"c":63.04,"h":63.79,"l":62.94,"n":51744,"o":63.46,"t":"2025-07-02T04:00:00Z","v":5051669,"vw":63.162679},{"c":63.08,"h":63.23,"l":62.33,"n":37824,"o":63.23,"t":"2025-07-03T04:00:00Z","v":3783578,"vw":62.897035},{"c":62.85,"h":63.34,"l":62.65,"n":46585,"o":63.08,"t":"2025-07-07T04:00:00Z","v":4267501,"vw":62.883515},{"c":61.59,"h":62.8,"l":61.53,"n":49297,"o":62.49,"t":"2025-07-08T04:00:00Z","v":5913789,"vw":61.772834},{"c":59.57,"h":61.67,"l":59.24,"n":105816,"o":61.29,"t":"2025-07-09T04:00:00Z","v":9963475,"vw":59.803798},{"c":59.17,"h":59.7121,"l":58.92,"n":62214,"o":59.57,"t":"2025-07-10T04:00:00Z","v":5482706,"vw":59.211611},{"c":58.83,"h":59.14,"l":58.3,"n":67029,"o":58.93,"t":"2025-07-11T04:00:00Z","v":5843908,"vw":58.739768},{"c":59.67,"h":60.06,"l":58.585,"n":68081,"o":58.875,"t":"2025-07-14T04:00:00Z","v":5660198,"vw":59.583635},{"c":58.94,"h":59.57,"l":58.655,"n":82737,"o":59.54,"t":"2025-07-15T04:00:00Z","v":6630828,"vw":58.977675},{"c":58.65,"h":59.35,"l":58.29,"n":58930,"o":59.13,"t":"2025-07-16T04:00:00Z","v":4454143,"vw":58.705531},{"c":59.09,"h":59.16,"l":58.42,"n":57600,"o":58.8,"t":"2025-07-17T04:00:00Z","v":4273364,"vw":58.945197},{"c":59,"h":59.82,"l":58.97,"n":59510,"o":59.54,"t":"2025-07-18T04:00:00Z","v":5424964,"vw":59.229226},{"c":59.43,"h":59.63,"l":58.7901,"n":50647,"o":58.89,"t":"2025-07-21T04:00:00Z","v":3528993,"vw":59.368336},{"c":59.59,"h":59.76,"l":58.93,"n":55437,"o":59.32,"t":"2025-07-22T04:00:00Z","v":3997141,"vw":59.492133},{"c":59.19,"h":59.74,"l":58.845,"n":68942,"o":59.515,"t":"2025-07-23T04:00:00Z","v":4284038,"vw":59.197563},{"c":60.18,"h":60.23,"l":59.2,"n":50391,"o":59.32,"t":"2025-07-24T04:00:00Z","v":4317335,"vw":60.007876},{"c":60.66,"h":60.83,"l":60.1312,"n":45295,"o":60.39,"t":"2025-07-25T04:00:00Z","v":3128673,"vw":60.624416},{"c":60.21,"h":60.5301,"l":59.67,"n":51078,"o":60.1,"t":"2025-07-28T04:00:00Z","v":3603062,"vw":60.239705},{"c":61.39,"h":61.53,"l":60.22,"n":57176,"o":60.495,"t":"2025-07-29T04:00:00Z","v":5311430,"vw":61.191258},{"c":61.04,"h":61.77,"l":60.87,"n":54174,"o":61.22,"t":"2025-07-30T04:00:00Z","v":4116395,"vw":61.243967},{"c":58.75,"h":60.81,"l":58.47,"n":99985,"o":60.59,"t":"2025-07-31T04:00:00Z","v":10841100,"vw":59.38548},{"c":59.02,"h":59.34,"l":58.09,"n":115236,"o":58.75,"t":"2025-08-01T04:00:00Z","v":12248612,"vw":58.917526},{"c":60.35,"h":60.47,"l":59.03,"n":76116,"o":59.11,"t":"2025-08-04T04:00:00Z","v":6075163,"vw":60.202693},{"c":59.04,"h":60.5,"l":58.74,"n":75025,"o":60.24,"t":"2025-08-05T04:00:00Z","v":8787824,"vw":59.179244},{"c":59.5,"h":59.66,"l":58.54,"n":97308,"o":59.455,"t":"2025-08-06T04:00:00Z","v":11643632,"vw":59.301097},{"c":60.8,"h":60.97,"l":59.8,"n":98557,"o":59.96,"t":"2025-08-07T04:00:00Z","v":9030471,"vw":60.572775},{"c":64.69,"h":66.75,"l":64.35,"n":136268,"o":65.5,"t":"2025-08-08T04:00:00Z","v":12216160,"vw":65.1019},{"c":63.66,"h":64.59,"l":62.71,"n":103244,"o":64.43,"t":"2025-08-11T04:00:00Z","v":8590087,"vw":63.397066},{"c":64.03,"h":64.585,"l":63.585,"n":69371,"o":63.73,"t":"2025-08-12T04:00:00Z","v":7503109,"vw":64.055668},{"c":64.15,"h":64.22,"l":63.18,"n":65900,"o":64.22,"t":"2025-08-13T04:00:00Z","v":5729762,"vw":63.911065},{"c":64.2,"h":64.49,"l":63.76,"n":53301,"o":64.15,"t":"2025-08-14T04:00:00Z","v":4040261,"vw":64.122806},{"c":64.64,"h":65.015,"l":64.29,"n":53143,"o":64.49,"t":"2025-08-15T04:00:00Z","v":4846826,"vw":64.64054},{"c":64.12,"h":64.83,"l":63.94,"n":48339,"o":64.81,"t":"2025-08-18T04:00:00Z","v":4467072,"vw":64.162006},{"c":63.99,"h":64.3,"l":63.292,"n":61123,"o":64.25,"t":"2025-08-19T04:00:00Z","v":5572132,"vw":63.777866},{"c":64.39,"h":65.24,"l":64.06,"n":62744,"o":64.29,"t":"2025-08-20T04:00:00Z","v":4952263,"vw":64.512519},{"c":64.36,"h":64.99,"l":63.915,"n":61272,"o":64.45,"t":"2025-08-21T04:00:00Z","v":4117028,"vw":64.319763},{"c":62.84,"h":65,"l":62.63,"n":63075,"o":64.73,"t":"2025-08-22T04:00:00Z","v":4681499,"vw":63.156149},{"c":62.3,"h":63.07,"l":62.05,"n":70787,"o":62.64,"t":"2025-08-25T04:00:00Z","v":4935249,"vw":62.529483},{"c":62.12,"h":62.52,"l":61.84,"n":64297,"o":62.16,"t":"2025-08-26T04:00:00Z","v":7095795,"vw":62.11915},{"c":61.73,"h":62.19,"l":60.97,"n":62003,"o":62.09,"t":"2025-08-27T04:00:00Z","v":4499408,"vw":61.656707},{"c":62.02,"h":62.465,"l":61.61,"n":56224,"o":61.77,"t":"2025-08-28T04:00:00Z","v":4329117,"vw":62.097102},{"c":62.41,"h":62.53,"l":61.76,"n":51173,"o":61.93,"t":"2025-08-29T04:00:00Z","v":4141675,"vw":62.335055},{"c":62.67,"h":62.89,"l":61.9,"n":53814,"o":62.45,"t":"2025-09-02T04:00:00Z","v":3846643,"vw":62.541209},{"c":63.51,"h":63.53,"l":62.155,"n":66147,"o":62.17,"t":"2025-09-03T04:00:00Z","v":4682426,"vw":63.23548},{"c":63.45,"h":63.91,"l":63.115,"n":63055,"o":63.58,"t":"2025-09-04T04:00:00Z","v":5148742,"vw":63.421536},{"c":62.46,"h":63.66,"l":62.13,"n":53870,"o":63.53,"t":"2025-09-05T04:00:00Z","v":3329419,"vw":62.518831},{"c":63.02,"h":63.03,"l":62.07,"n":57209,"o":62.32,"t":"2025-09-08T04:00:00Z","v":4194481,"vw":62.803483},{"c":63.35,"h":64.01,"l":62.73,"n":62915,"o":62.86,"t":"2025-09-09T04:00:00Z","v":4465496,"vw":63.222021},{"c":62.83,"h":64.12,"l":62.49,"n":67282,"o":63.1,"t":"2025-09-10T04:00:00Z","v":4830091,"vw":62.968644},{"c":63.8,"h":64.09,"l":62.7,"n":50879,"o":62.935,"t":"2025-09-11T04:00:00Z","v":3609466,"vw":63.81136},{"c":64.69,"h":64.78,"l":63.64,"n":64285,"o":63.8,"t":"2025-09-12T04:00:00Z","v":4842597,"vw":64.36895},{"c":64.35,"h":65.41,"l":64.3,"n":59916,"o":64.93,"t":"2025-09-15T04:00:00Z","v":4334954,"vw":64.582027},{"c":66.16,"h":66.3,"l":64.19,"n":85310,"o":64.19,"t":"2025-09-16T04:00:00Z","v":8652940,"vw":65.91408},{"c":66.52,"h":67.125,"l":65.84,"n":80703,"o":66.38,"t":"2025-09-17T04:00:00Z","v":6551724,"vw":66.548326},{"c":64.64,"h":66.57,"l":64.61,"n":77282,"o":66.03,"t":"2025-09-18T04:00:00Z","v":5903492,"vw":65.103853},{"c":64.13,"h":64.86,"l":63.525,"n":79575,"o":64.86,"t":"2025-09-19T04:00:00Z","v":13013868,"vw":64.211328},{"c":63.98,"h":64.35,"l":63.47,"n":62966,"o":63.78,"t":"2025-09-22T04:00:00Z","v":4668693,"vw":63.953505},{"c":64.48,"h":64.5,"l":63.01,"n":55161,"o":63.98,"t":"2025-09-23T04:00:00Z","v":4189156,"vw":64.121842},{"c":64.93,"h":65.14,"l":64.24,"n":57962,"o":64.4,"t":"2025-09-24T04:00:00Z","v":3996901,"vw":64.840742},{"c":64.59,"h":65.545,"l":64.21,"n":51455,"o":65.39,"t":"2025-09-25T04:00:00Z","v":3132868,"vw":64.659513},{"c":65.34,"h":65.46,"l":64.42,"n":44958,"o":64.76,"t":"2025-09-26T04:00:00Z","v":3097820,"vw":65.172108},{"c":66.96,"h":67.12,"l":65.5,"n":74648,"o":65.7,"t":"2025-09-29T04:00:00Z","v":7321763,"vw":66.817154},{"c":67.31,"h":67.445,"l":66.7128,"n":56099,"o":67.13,"t":"2025-09-30T04:00:00Z","v":4775569,"vw":67.218167},{"c":67.43,"h":67.84,"l":66.705,"n":60466,"o":67.15,"t":"2025-10-01T04:00:00Z","v":5051574,"vw":67.310243},{"c":67.58,"h":67.885,"l":66.56,"n":55670,"o":66.9,"t":"2025-10-02T04:00:00Z","v":4318482,"vw":67.522652},{"c":67.17,"h":67.89,"l":67.13,"n":45765,"o":67.45,"t":"2025-10-03T04:00:00Z","v":3095281,"vw":67.421055},{"c":67.09,"h":67.23,"l":66.33,"n":44172,"o":67.11,"t":"2025-10-06T04:00:00Z","v":3254394,"vw":67.040221},{"c":68.15,"h":68.28,"l":66.98,"n":57710,"o":67.03,"t":"2025-10-07T04:00:00Z","v":5798296,"vw":67.912929},{"c":68.73,"h":69.2,"l":67.86,"n":69178,"o":68.45,"t":"2025-10-08T04:00:00Z","v":7629965,"vw":68.766855},{"c":69.03,"h":69.28,"l":68.5,"n":52359,"o":68.77,"t":"2025-10-09T04:00:00Z","v":3797736,"vw":68.920965},{"c":69.62,"h":70.06,"l":69.2,"n":66736,"o":69.34,"t":"2025-10-10T04:00:00Z","v":6769353,"vw":69.600934},{"c":67.15,"h":69.495,"l":66.94,"n":82542,"o":68.99,"t":"2025-10-13T04:00:00Z","v":6425434,"vw":67.724542},{"c":68.61,"h":68.9,"l":67.01,"n":64400,"o":67.15,"t":"2025-10-14T04:00:00Z","v":6203723,"vw":68.337228},{"c":68.65,"h":69.19,"l":67.845,"n":54032,"o":68.47,"t":"2025-10-15T04:00:00Z","v":4414747,"vw":68.555601},{"c":70.16,"h":70.51,"l":68.77,"n":77378,"o":69.06,"t":"2025-10-16T04:00:00Z","v":6355845,"vw":70.011483},{"c":70.22,"h":70.65,"l":69.88,"n":61621,"o":70.57,"t":"2025-10-17T04:00:00Z","v":4723065,"vw":70.259337},{"c":69.76,"h":70.72,"l":69.315,"n":63219,"o":70.65,"t":"2025-10-20T04:00:00Z","v":4675683,"vw":69.736843},{"c":68.9,"h":69.99,"l":68.59,"n":75197,"o":69.83,"t":"2025-10-21T04:00:00Z","v":5866820,"vw":69.002539},{"c":69.72,"h":70.46,"l":68.69,"n":70153,"o":68.69,"t":"2025-10-22T04:00:00Z","v":5132419,"vw":69.857031},{"c":69.89,"h":69.97,"l":69.13,"n":50522,"o":69.59,"t":"2025-10-23T04:00:00Z","v":3043095,"vw":69.692394},{"c":69.69,"h":70.38,"l":69.45,"n":39010,"o":70.26,"t":"2025-10-24T04:00:00Z","v":2401324,"vw":69.751688},{"c":69.68,"h":70.16,"l":69.59,"n":52128,"o":70.16,"t":"2025-10-27T04:00:00Z","v":3936845,"vw":69.814898},{"c":69.32,"h":69.54,"l":68.47,"n":57120,"o":69.1579,"t":"2025-10-28T04:00:00Z","v":3472329,"vw":69.068269},{"c":66.56,"h":68.92,"l":66.41,"n":86941,"o":68.87,"t":"2025-10-29T04:00:00Z","v":5796947,"vw":66.974674},{"c":66.57,"h":67.45,"l":66.27,"n":102997,"o":66.87,"t":"2025-10-30T04:00:00Z","v":8725477,"vw":66.661945},{"c":66.83,"h":67.07,"l":65.88,"n":71860,"o":66.25,"t":"2025-10-31T04:00:00Z","v":5003824,"vw":66.698224},{"c":66.51,"h":67.07,"l":66.29,"n":58845,"o":66.815,"t":"2025-11-03T05:00:00Z","v":4330070,"vw":66.573868},{"c":66.87,"h":66.945,"l":65.92,"n":76047,"o":66.89,"t":"2025-11-04T05:00:00Z","v":5424510,"vw":66.70373},{"c":67.87,"h":67.96,"l":66.92,"n":68448,"o":66.92,"t":"2025-11-05T05:00:00Z","v":5329640,"vw":67.714872},{"c":66.31,"h":67.71,"l":65.875,"n":120429,"o":67.33,"t":"2025-11-06T05:00:00Z","v":10132940,"vw":66.498012},{"c":69.73,"h":72.62,"l":68.51,"n":178630,"o":70.42,"t":"2025-11-07T05:00:00Z","v":14099828,"vw":70.397375},{"c":70.03,"h":71.245,"l":69.37,"n":87313,"o":69.83,"t":"2025-11-10T05:00:00Z","v":6721347,"vw":70.179137},{"c":71.91,"h":72.12,"l":70.15,"n":63118,"o":70.25,"t":"2025-11-11T05:00:00Z","v":7130227,"vw":71.679099},{"c":70.48,"h":72.1,"l":70.4,"n":73693,"o":71.81,"t":"2025-11-12T05:00:00Z","v":6270334,"vw":71.062955},{"c":71.08,"h":71.875,"l":70.06,"n":78079,"o":70.39,"t":"2025-11-13T05:00:00Z","v":6312835,"vw":71.268879},{"c":71.31,"h":71.95,"l":70.79,"n":71253,"o":71.35,"t":"2025-11-14T05:00:00Z","v":5258642,"vw":71.304994},{"c":71.84,"h":73.03,"l":71.56,"n":69292,"o":71.61,"t":"2025-11-17T05:00:00Z","v":4816706,"vw":72.213435},{"c":72.9,"h":73.075,"l":71.71,"n":69181,"o":71.98,"t":"2025-11-18T05:00:00Z","v":4469261,"vw":72.752037},{"c":72.3,"h":73.01,"l":72.21,"n":70104,"o":72.55,"t":"2025-11-19T05:00:00Z","v":5599208,"vw":72.494193},{"c":72.22,"h":73,"l":72,"n":70446,"o":72.3,"t":"2025-11-20T05:00:00Z","v":5248651,"vw":72.412288},{"c":72.04,"h":72.8,"l":71.99,"n":66665,"o":72.235,"t":"2025-11-21T05:00:00Z","v":5258960,"vw":72.352362},{"c":73.24,"h":73.62,"l":72.01,"n":79127,"o":72.2,"t":"2025-11-24T05:00:00Z","v":10333978,"vw":73.172403},{"c":74.82,"h":74.95,"l":73.41,"n":64942,"o":73.44,"t":"2025-11-25T05:00:00Z","v":5668546,"vw":74.594658},{"c":75.04,"h":75.27,"l":74.6001,"n":46993,"o":74.87,"t":"2025-11-26T05:00:00Z","v":3353601,"vw":75.047797},{"c":74.99,"h":75.26,"l":74.6001,"n":30324,"o":75.09,"t":"2025-11-28T05:00:00Z","v":2367099,"vw":75.024641},{"c":75.95,"h":76.279,"l":75.1,"n":72430,"o":75.31,"t":"2025-12-01T05:00:00Z","v":6334302,"vw":75.89918},{"c":74.71,"h":75.94,"l":74.2506,"n":66787,"o":75.72,"t":"2025-12-02T05:00:00Z","v":6459073,"vw":74.899295},{"c":73.985,"h":75.05,"l":73.73,"n":55563,"o":74.905,"t":"2025-12-03T05:00:00Z","v":4972908,"vw":74.285361},{"c":73.26,"h":74.18,"l":73.07,"n":57756,"o":73.94,"t":"2025-12-04T05:00:00Z","v":4520846,"vw":73.45246},{"c":73.74,"h":74,"l":73.195,"n":50218,"o":73.41,"t":"2025-12-05T05:00:00Z","v":3510571,"vw":73.707975},{"c":73.94,"h":74.48,"l":73.35,"n":57840,"o":73.76,"t":"2025-12-08T05:00:00Z","v":4050609,"vw":73.946316},{"c":73.57,"h":74.46,"l":73.25,"n":58592,"o":73.94,"t":"2025-12-09T05:00:00Z","v":3964486,"vw":73.619547},{"c":73.86,"h":74.45,"l":73.335,"n":60558,"o":73.91,"t":"2025-12-10T05:00:00Z","v":7191212,"vw":73.823511},{"c":72.49,"h":74.22,"l":72.25,"n":73131,"o":74,"t":"2025-12-11T05:00:00Z","v":5639896,"vw":72.801203},{"c":73.97,"h":74.315,"l":72.76,"n":67135,"o":72.94,"t":"2025-12-12T05:00:00Z","v":4855553,"vw":73.735564},{"c":74.85,"h":74.98,"l":74.16,"n":64037,"o":74.245,"t":"2025-12-15T05:00:00Z","v":5618408,"vw":74.696425},{"c":75.34,"h":75.5225,"l":74.46,"n":56901,"o":74.99,"t":"2025-12-16T05:00:00Z","v":5053091,"vw":75.221575},{"c":74.335,"h":75.3235,"l":73.91,"n":60534,"o":75.21,"t":"2025-12-17T05:00:00Z","v":4388419,"vw":74.331967},{"c":75.46,"h":75.58,"l":74.06,"n":66766,"o":74.1,"t":"2025-12-18T05:00:00Z","v":4826066,"vw":75.310373},{"c":76.26,"h":77.17,"l":74.82,"n":80615,"o":74.94,"t":"2025-12-19T05:00:00Z","v":17078348,"vw":76.148089},{"c":77.66,"h":77.93,"l":75.925,"n":69371,"o":76.26,"t":"2025-12-22T05:00:00Z","v":5201333,"vw":77.491572},{"c":77.67,"h":78.31,"l":77.472,"n":50404,"o":77.82,"t":"2025-12-23T05:00:00Z","v":3775035,"vw":77.73615},{"c":77.42,"h":78.02,"l":77.01,"n":26309,"o":77.8,"t":"2025-12-24T05:00:00Z","v":1536035,"vw":77.336241},{"c":77.31,"h":77.74,"l":76.925,"n":35982,"o":77.45,"t":"2025-12-26T05:00:00Z","v":2204933,"vw":77.250775},{"c":77.63,"h":78.15,"l":77.35,"n":50327,"o":77.35,"t":"2025-12-29T05:00:00Z","v":3343232,"vw":77.760231},{"c":77.41,"h":77.72,"l":77.11,"n":46526,"o":77.28,"t":"2025-12-30T05:00:00Z","v":3157251,"vw":77.468317},{"c":76.67,"h":77.345,"l":76.56,"n":34111,"o":77.285,"t":"2025-12-31T05:00:00Z","v":2794234,"vw":76.771003},{"c":76.16,"h":76.86,"l":75.88,"n":57860,"o":76.67,"t":"2026-01-02T05:00:00Z","v":4474359,"vw":76.231488},{"c":75.67,"h":76.24,"l":75.12,"n":65926,"o":76.18,"t":"2026-01-05T05:00:00Z","v":4737782,"vw":75.606209},{"c":75.72,"h":75.97,"l":75.26,"n":52674,"o":75.67,"t":"2026-01-06T05:00:00Z","v":4395857,"vw":75.66217},{"c":76.15,"h":77.03,"l":74.87,"n":82881,"o":75.46,"t":"2026-01-07T05:00:00Z","v":6318910,"vw":76.289528},{"c":76.6,"h":77.74,"l":75.5,"n":54871,"o":75.85,"t":"2026-01-08T05:00:00Z","v":3564641,"vw":76.705109},{"c":77.34,"h":77.52,"l":76.175,"n":49248,"o":76.49,"t":"2026-01-09T05:00:00Z","v":3568589,"vw":77.161884},{"c":77.5,"h":78.09,"l":77.13,"n":62743,"o":77.45,"t":"2026-01-12T05:00:00Z","v":4974225,"vw":77.520963},{"c":78.43,"h":78.805,"l":77.28,"n":70769,"o":77.48,"t":"2026-01-13T05:00:00Z","v":6694836,"vw":78.150406},{"c":77.73,"h":78.6865,"l":76.87,"n":92104,"o":78.04,"t":"2026-01-14T05:00:00Z","v":7562799,"vw":77.621776},{"c":77.91,"h":79.01,"l":77.64,"n":70396,"o":78.09,"t":"2026-01-15T05:00:00Z","v":5519340,"vw":78.238438},{"c":78.17,"h":78.74,"l":77.78,"n":63027,"o":78.57,"t":"2026-01-16T05:00:00Z","v":7605064,"vw":78.21459},{"c":81.47,"h":81.62,"l":77.53,"n":97943,"o":78.39,"t":"2026-01-20T05:00:00Z","v":7338748,"vw":80.685984},{"c":81.6,"h":81.76,"l":79.885,"n":102357,"o":81.32,"t":"2026-01-21T05:00:00Z","v":8643477,"vw":81.071483},{"c":80.89,"h":81.8107,"l":80.605,"n":65772,"o":81.6,"t":"2026-01-22T05:00:00Z","v":5713829,"vw":80.940014},{"c":82,"h":82.19,"l":80.3,"n":59228,"o":80.64,"t":"2026-01-23T05:00:00Z","v":4393816,"vw":81.767099},{"c":81.16,"h":83.24,"l":81.075,"n":77919,"o":82.695,"t":"2026-01-26T05:00:00Z","v":5944046,"vw":81.8616},{"c":81.41,"h":81.585,"l":80.73,"n":63446,"o":81.16,"t":"2026-01-27T05:00:00Z","v":4494752,"vw":81.331352},{"c":80.92,"h":81.63,"l":80.2515,"n":64956,"o":81.26,"t":"2026-01-28T05:00:00Z","v":4329249,"vw":80.822461},{"c":80.04,"h":81.46,"l":79.96,"n":59162,"o":80.92,"t":"2026-01-29T05:00:00Z","v":3942241,"vw":80.267335},{"c":80.76,"h":80.84,"l":79.53,"n":71130,"o":79.975,"t":"2026-01-30T05:00:00Z","v":6093673,"vw":80.47687},{"c":81.1,"h":81.2892,"l":79.91,"n":94784,"o":80.995,"t":"2026-02-02T05:00:00Z","v":9801943,"vw":80.796941},{"c":81.97,"h":82.4,"l":81.07,"n":90246,"o":81.32,"t":"2026-02-03T05:00:00Z","v":11447302,"vw":81.82959},{"c":81.44,"h":82.95,"l":80.77,"n":126518,"o":82.44,"t":"2026-02-04T05:00:00Z","v":11263163,"vw":81.471754},{"c":81.75,"h":82.68,"l":81.51,"n":87675,"o":82.25,"t":"2026-02-05T05:00:00Z","v":6127603,"vw":82.010316},{"c":82.54,"h":82.6,"l":81.7501,"n":66191,"o":81.94,"t":"2026-02-06T05:00:00Z","v":4294630,"vw":82.339946},{"c":80.9,"h":82.64,"l":80.35,"n":83140,"o":82.49,"t":"2026-02-09T05:00:00Z","v":6099407,"vw":81.228795},{"c":80.17,"h":80.69,"l":79.77,"n":70223,"o":80.35,"t":"2026-02-10T05:00:00Z","v":8347690,"vw":80.171784},{"c":80.79,"h":81.17,"l":79.93,"n":67325,"o":80.27,"t":"2026-02-11T05:00:00Z","v":5165398,"vw":80.758489},{"c":81.17,"h":82.095,"l":80.675,"n":56201,"o":81.03,"t":"2026-02-12T05:00:00Z","v":4592523,"vw":81.411426},{"c":81.48,"h":82.32,"l":80.52,"n":67062,"o":80.71,"t":"2026-02-13T05:00:00Z","v":5175998,"vw":81.50186},{"c":82.9,"h":82.93,"l":81.492,"n":94296,"o":81.83,"t":"2026-02-17T05:00:00Z","v":7758095,"vw":82.543842},{"c":83.18,"h":83.91,"l":82.36,"n":90321,"o":82.81,"t":"2026-02-18T05:00:00Z","v":7181343,"vw":83.303224},{"c":81.99,"h":83.46,"l":81.615,"n":71256,"o":82.68,"t":"2026-02-19T05:00:00Z","v":5740033,"vw":82.074293},{"c":83.76,"h":83.98,"l":81.855,"n":76360,"o":82.42,"t":"2026-02-20T05:00:00Z","v":6603170,"vw":83.584646},{"c":84.69,"h":84.8801,"l":83.31,"n":77459,"o":83.31,"t":"2026-02-23T05:00:00Z","v":6209531,"vw":84.447438},{"c":85.54,"h":85.59,"l":84.26,"n":73968,"o":84.58,"t":"2026-02-24T05:00:00Z","v":5038608,"vw":85.142307},{"c":85.41,"h":85.77,"l":84.405,"n":83790,"o":84.93,"t":"2026-02-25T05:00:00Z","v":6861420,"vw":85.361768},{"c":86.66,"h":86.8,"l":85.41,"n":134457,"o":85.76,"t":"2026-02-26T05:00:00Z","v":9481518,"vw":86.227368},{"c":85.3,"h":87.38,"l":84.69,"n":134229,"o":85.75,"t":"2026-02-27T05:00:00Z","v":13562325,"vw":85.730786},{"c":81.06,"h":85.1,"l":81.01,"n":96863,"o":84.635,"t":"2026-03-02T05:00:00Z","v":7315958,"vw":82.037364},{"c":78.99,"h":80.805,"l":78.34,"n":106133,"o":80.5,"t":"2026-03-03T05:00:00Z","v":7833005,"vw":79.263751},{"c":78.61,"h":79.47,"l":78.07,"n":80196,"o":79.24,"t":"2026-03-04T05:00:00Z","v":6063055,"vw":78.619218},{"c":76.7,"h":78.3262,"l":76.51,"n":86333,"o":78.05,"t":"2026-03-05T05:00:00Z","v":6935714,"vw":77.002848},{"c":75.61,"h":76.37,"l":75.3,"n":67112,"o":75.902,"t":"2026-03-06T05:00:00Z","v":5860715,"vw":75.691622},{"c":75.725,"h":75.74,"l":73.35,"n":92150,"o":74.96,"t":"2026-03-09T04:00:00Z","v":8606661,"vw":75.039234},{"c":76.7,"h":77.625,"l":75.28,"n":77884,"o":75.68,"t":"2026-03-10T04:00:00Z","v":5994696,"vw":76.890808},{"c":77.52,"h":77.72,"l":75.47,"n":71308,"o":76.31,"t":"2026-03-11T04:00:00Z","v":6218752,"vw":77.088613},{"c":76.99,"h":78.26,"l":76.35,"n":77923,"o":76.7,"t":"2026-03-12T04:00:00Z","v":6003298,"vw":77.281678},{"c":77.11,"h":77.93,"l":76.62,"n":54714,"o":77.29,"t":"2026-03-13T04:00:00Z","v":4005040,"vw":77.207188},{"c":77.05,"h":78.58,"l":76.9116,"n":50321,"o":77.93,"t":"2026-03-16T04:00:00Z","v":4291736,"vw":77.360142},{"c":77.59,"h":78.137,"l":76.87,"n":52598,"o":78.137,"t":"2026-03-17T04:00:00Z","v":3837766,"vw":77.46785},{"c":74.09,"h":77.435,"l":73.775,"n":92558,"o":77.365,"t":"2026-03-18T04:00:00Z","v":6849026,"vw":74.781156},{"c":73.74,"h":74.91,"l":73.605,"n":61531,"o":74.23,"t":"2026-03-19T04:00:00Z","v":4532397,"vw":73.876518},{"c":73.69,"h":74.49,"l":73.25,"n":81972,"o":73.47,"t":"2026-03-20T04:00:00Z","v":10529357,"vw":73.749803},{"c":73.96,"h":75.595,"l":73.75,"n":64258,"o":75.595,"t":"2026-03-23T04:00:00Z","v":4909223,"vw":74.155629},{"c":73,"h":74.55,"l":72.88,"n":58606,"o":73.78,"t":"2026-03-24T04:00:00Z","v":4303158,"vw":73.441164},{"c":73.21,"h":73.99,"l":72.22,"n":56454,"o":73.18,"t":"2026-03-25T04:00:00Z","v":3884770,"vw":73.205358},{"c":71.98,"h":73.335,"l":71.82,"n":59587,"o":73.21,"t":"2026-03-26T04:00:00Z","v":4590276,"vw":72.218024},{"c":71.83,"h":72.825,"l":71.62,"n":58619,"o":72.1,"t":"2026-03-27T04:00:00Z","v":4021090,"vw":72.044729},{"c":71.32,"h":72.165,"l":70.975,"n":70674,"o":72.05,"t":"2026-03-30T04:00:00Z","v":5235205,"vw":71.440741},{"c":72.46,"h":72.61,"l":70.86,"n":73874,"o":71.605,"t":"2026-03-31T04:00:00Z","v":8044116,"vw":72.117937},{"c":72.77,"h":73.2,"l":71.865,"n":71445,"o":72.42,"t":"2026-04-01T04:00:00Z","v":4253799,"vw":72.796358},{"c":72.37,"h":72.7,"l":71.74,"n":54562,"o":72.16,"t":"2026-04-02T04:00:00Z","v":3163849,"vw":72.247578},{"c":74.16,"h":74.23,"l":71.82,"n":49348,"o":72.13,"t":"2026-04-06T04:00:00Z","v":4064970,"vw":73.78454},{"c":72.44,"h":74.1599,"l":72.08,"n":70104,"o":73.94,"t":"2026-04-07T04:00:00Z","v":5615156,"vw":72.678495},{"c":75.14,"h":75.64,"l":74.065,"n":74444,"o":74.508,"t":"2026-04-08T04:00:00Z","v":5481492,"vw":75.183973},{"c":76.19,"h":76.93,"l":74.49,"n":57061,"o":74.61,"t":"2026-04-09T04:00:00Z","v":3804240,"vw":76.160327},{"c":75.72,"h":76.665,"l":75.4,"n":46385,"o":76.17,"t":"2026-04-10T04:00:00Z","v":3827347,"vw":75.732102},{"c":75.17,"h":75.53,"l":74.585,"n":50778,"o":75.35,"t":"2026-04-13T04:00:00Z","v":3514370,"vw":75.066407},{"c":75.07,"h":76.42,"l":74.555,"n":71689,"o":74.77,"t":"2026-04-14T04:00:00Z","v":5682316,"vw":75.370339},{"c":74.93,"h":75.07,"l":73.86,"n":60190,"o":75,"t":"2026-04-15T04:00:00Z","v":4929285,"vw":74.671129},{"c":75.36,"h":76.31,"l":74.55,"n":73646,"o":74.55,"t":"2026-04-16T04:00:00Z","v":5037409,"vw":75.47351},{"c":76.72,"h":76.84,"l":75.36,"n":66392,"o":75.72,"t":"2026-04-17T04:00:00Z","v":4792034,"vw":76.474515},{"c":77.23,"h":77.44,"l":76.2,"n":64284,"o":76.5,"t":"2026-04-20T04:00:00Z","v":5148845,"vw":77.136621},{"c":75.27,"h":77.23,"l":75.1,"n":68666,"o":76.88,"t":"2026-04-21T04:00:00Z","v":5483360,"vw":75.476936},{"c":75.95,"h":76.675,"l":75.54,"n":54176,"o":75.78,"t":"2026-04-22T04:00:00Z","v":4063427,"vw":75.963822},{"c":77.56,"h":78,"l":76.315,"n":55586,"o":76.57,"t":"2026-04-23T04:00:00Z","v":3856076,"vw":77.562188},{"c":78.23,"h":78.25,"l":77.23,"n":60184,"o":77.55,"t":"2026-04-24T04:00:00Z","v":4201523,"vw":78.002581},{"c":76.86,"h":78.31,"l":76.81,"n":54357,"o":78.02,"t":"2026-04-27T04:00:00Z","v":3398653,"vw":77.144672},{"c":77.19,"h":78.37,"l":77.06,"n":56279,"o":77.86,"t":"2026-04-28T04:00:00Z","v":4010831,"vw":77.510001},{"c":76.89,"h":77.07,"l":76.13,"n":45516,"o":76.89,"t":"2026-04-29T04:00:00Z","v":3046546,"vw":76.806616},{"c":77.07,"h":77.925,"l":76.7,"n":60533,"o":77.19,"t":"2026-04-30T04:00:00Z","v":4559851,"vw":77.109919},{"c":77.12,"h":78.34,"l":76.76,"n":51874,"o":77.32,"t":"2026-05-01T04:00:00Z","v":3271059,"vw":77.323534},{"c":75.2,"h":76.55,"l":74.6,"n":74151,"o":76.14,"t":"2026-05-04T04:00:00Z","v":6493707,"vw":75.130996},{"c":75.8,"h":76.61,"l":74.845,"n":58328,"o":75,"t":"2026-05-05T04:00:00Z","v":3821255,"vw":75.964919},{"c":77.2,"h":77.955,"l":76.3,"n":63615,"o":76.83,"t":"2026-05-06T04:00:00Z","v":4295753,"vw":77.249202},{"c":75.97,"h":76.96,"l":75.375,"n":88279,"o":76.71,"t":"2026-05-07T04:00:00Z","v":6626797,"vw":76.19226},{"c":86.29,"h":88.77,"l":83.13,"n":189840,"o":84.495,"t":"2026-05-08T04:00:00Z","v":15286254,"vw":86.414151},{"c":86.41,"h":86.45,"l":83.26,"n":104905,"o":85.01,"t":"2026-05-11T04:00:00Z","v":7795181,"vw":85.815127},{"c":85.87,"h":86.33,"l":84.81,"n":89366,"o":86,"t":"2026-05-12T04:00:00Z","v":6027770,"vw":85.801659},{"c":85.93,"h":86.79,"l":85.28,"n":91088,"o":86,"t":"2026-05-13T04:00:00Z","v":6515889,"vw":86.050577},{"c":85.82,"h":86.04,"l":85.2001,"n":62228,"o":85.75,"t":"2026-05-14T04:00:00Z","v":4130040,"vw":85.721387},{"c":87.09,"h":87.905,"l":85.88,"n":81640,"o":86,"t":"2026-05-15T04:00:00Z","v":6149775,"vw":87.081911},{"c":88.54,"h":88.655,"l":86.855,"n":73119,"o":87.49,"t":"2026-05-18T04:00:00Z","v":4807015,"vw":88.23207},{"c":86.35,"h":88.035,"l":86.175,"n":74504,"o":87.53,"t":"2026-05-19T04:00:00Z","v":4725727,"vw":86.561907},{"c":86.88,"h":87.63,"l":86.005,"n":61420,"o":86.35,"t":"2026-05-20T04:00:00Z","v":4334514,"vw":86.937304},{"c":86.32,"h":86.7499,"l":85.473,"n":62387,"o":86.64,"t":"2026-05-21T04:00:00Z","v":4307426,"vw":86.200091},{"c":86.79,"h":87.11,"l":85.86,"n":54364,"o":86.2,"t":"2026-05-22T04:00:00Z","v":3239513,"vw":86.718679},{"c":87.42,"h":87.95,"l":86.68,"n":65009,"o":87.39,"t":"2026-05-26T04:00:00Z","v":4813754,"vw":87.426619},{"c":89.24,"h":89.85,"l":87.94,"n":82766,"o":88,"t":"2026-05-27T04:00:00Z","v":5674683,"vw":89.239212},{"c":87.99,"h":89.14,"l":87.7,"n":69782,"o":88.48,"t":"2026-05-28T04:00:00Z","v":4740539,"vw":88.213622},{"c":88.08,"h":89.095,"l":87.424,"n":70939,"o":87.99,"t":"2026-05-29T04:00:00Z","v":9466371,"vw":88.161201},{"c":89.1,"h":89.86,"l":87.8233,"n":85588,"o":88.25,"t":"2026-06-01T04:00:00Z","v":5807625,"vw":89.149524},{"c":88.24,"h":89.265,"l":87.2308,"n":65969,"o":89.17,"t":"2026-06-02T04:00:00Z","v":7388348,"vw":88.219782},{"c":89.04,"h":89.7,"l":87.8365,"n":71057,"o":87.88,"t":"2026-06-03T04:00:00Z","v":4801953,"vw":89.070077},{"c":88.54,"h":90.4449,"l":88.3,"n":72809,"o":90,"t":"2026-06-04T04:00:00Z","v":4865380,"vw":89.180291},{"c":89.55,"h":90.39,"l":88.78,"n":91466,"o":89,"t":"2026-06-05T04:00:00Z","v":5677704,"vw":89.61642},{"c":88.47,"h":90.22,"l":88.345,"n":63363,"o":89.29,"t":"2026-06-08T04:00:00Z","v":5597432,"vw":88.707546},{"c":90.15,"h":90.49,"l":87.91,"n":94118,"o":89.27,"t":"2026-06-09T04:00:00Z","v":6708693,"vw":89.59597},{"c":91.21,"h":91.47,"l":90.0898,"n":87335,"o":90.885,"t":"2026-06-10T04:00:00Z","v":6950851,"vw":91.064703},{"c":92.03,"h":92.46,"l":91.2,"n":80933,"o":91.62,"t":"2026-06-11T04:00:00Z","v":5129824,"vw":91.96444},{"c":92.83,"h":93.08,"l":91.6,"n":71658,"o":92.63,"t":"2026-06-12T04:00:00Z","v":4620603,"vw":92.500005},{"c":93.23,"h":93.3,"l":91.45,"n":72807,"o":93.23,"t":"2026-06-15T04:00:00Z","v":4763123,"vw":92.985691},{"c":92.95,"h":93.9196,"l":92.49,"n":72923,"o":93.7,"t":"2026-06-16T04:00:00Z","v":4759054,"vw":92.949626},{"c":91.66,"h":93.26,"l":91.5,"n":70787,"o":92.55,"t":"2026-06-17T04:00:00Z","v":4333384,"vw":92.021582},{"c":91.34,"h":92.35,"l":90.96,"n":77252,"o":92.02,"t":"2026-06-18T04:00:00Z","v":12606126,"vw":91.487748},{"c":93.02,"h":93.42,"l":91.5,"n":63755,"o":91.75,"t":"2026-06-22T04:00:00Z","v":4874176,"vw":92.883994},{"c":93.69,"h":94.88,"l":92.62,"n":77054,"o":94.88,"t":"2026-06-23T04:00:00Z","v":5366784,"vw":93.573725},{"c":94.7,"h":95.7458,"l":93.465,"n":64258,"o":93.96,"t":"2026-06-24T04:00:00Z","v":4386701,"vw":94.862934},{"c":95.83,"h":96.06,"l":94.23,"n":73980,"o":94.36,"t":"2026-06-25T04:00:00Z","v":5822242,"vw":95.6353},{"c":96.38,"h":97.87,"l":96.05,"n":93631,"o":96.58,"t":"2026-06-26T04:00:00Z","v":13421469,"vw":96.61152},{"c":97.64,"h":97.73,"l":96.22,"n":79195,"o":96.465,"t":"2026-06-29T04:00:00Z","v":5062796,"vw":97.329221},{"c":96.12,"h":97.76,"l":95.1,"n":80367,"o":96.67,"t":"2026-06-30T04:00:00Z","v":6187345,"vw":96.310604},{"c":97.35,"h":98.305,"l":96.63,"n":74493,"o":97.06,"t":"2026-07-01T04:00:00Z","v":4301699,"vw":97.471003},{"c":97.6,"h":98.93,"l":97.47,"n":85374,"o":98.1,"t":"2026-07-02T04:00:00Z","v":5687568,"vw":97.854495},{"c":97.37,"h":98.24,"l":96.08,"n":65151,"o":97.54,"t":"2026-07-06T04:00:00Z","v":4948369,"vw":97.128068},{"c":96.92,"h":99.1499,"l":95.705,"n":97817,"o":98.41,"t":"2026-07-07T04:00:00Z","v":8494172,"vw":96.805481},{"c":95.15,"h":97.4,"l":95.1,"n":74132,"o":97.4,"t":"2026-07-08T04:00:00Z","v":5321817,"vw":95.724254},{"c":96.55,"h":96.55,"l":94.73,"n":79085,"o":94.88,"t":"2026-07-09T04:00:00Z","v":5756819,"vw":96.272952},{"c":97.39,"h":97.49,"l":95.86,"n":47409,"o":96.04,"t":"2026-07-10T04:00:00Z","v":3569837,"vw":97.235048},{"c":97.07,"h":97.7299,"l":96.525,"n":59905,"o":96.92,"t":"2026-07-13T04:00:00Z","v":3791251,"vw":97.183413},{"c":98.005,"h":98.4,"l":97.08,"n":67642,"o":97.68,"t":"2026-07-14T04:00:00Z","v":4591644,"vw":97.823306},{"c":97.57,"h":99.03,"l":97.29,"n":65090,"o":98.01,"t":"2026-07-15T04:00:00Z","v":6208810,"vw":97.975282},{"c":99.94,"h":99.98,"l":97.57,"n":104962,"o":98.045,"t":"2026-07-16T04:00:00Z","v":9116654,"vw":99.368431},{"c":97.5,"h":100.34,"l":96.57,"n":102449,"o":100.02,"t":"2026-07-17T04:00:00Z","v":10756140,"vw":98.024252},{"c":95.45,"h":97.97,"l":95.36,"n":74237,"o":97.245,"t":"2026-07-20T04:00:00Z","v":5057692,"vw":95.888141},{"c":94.46,"h":96.08,"l":93.78,"n":71642,"o":96.08,"t":"2026-07-21T04:00:00Z","v":4238631,"vw":94.622975},{"c":95.67,"h":95.795,"l":94.4,"n":56012,"o":94.62,"t":"2026-07-22T04:00:00Z","v":4831196,"vw":95.39902},{"c":93.56,"h":94.54,"l":93.12,"n":61558,"o":94.265,"t":"2026-07-23T04:00:00Z","v":3869741,"vw":93.590444},{"c":93.49,"h":93.99,"l":92.95,"n":71680,"o":93.46,"t":"2026-07-24T04:00:00Z","v":5948748,"vw":93.341548},{"c":95.33,"h":95.61,"l":94,"n":63399,"o":94.205,"t":"2026-07-27T04:00:00Z","v":3775006,"vw":95.227666},{"c":97.74,"h":99.17,"l":97.02,"n":93425,"o":97.46,"t":"2026-07-28T04:00:00Z","v":7055686,"vw":97.977976},{"c":97.23,"h":99.29,"l":96.96,"n":79270,"o":97.45,"t":"2026-07-29T04:00:00Z","v":4555726,"vw":97.526804},{"c":97.65,"h":97.73,"l":95.83,"n":90309,"o":96.54,"t":"2026-07-30T04:00:00Z","v":6537301,"vw":96.861467},{"c":96.38,"h":97.4,"l":96.28,"n":65747,"o":97.4,"t":"2026-07-31T04:00:00Z","v":3883333,"vw":96.517514},{"c":93.55,"h":97.35,"l":92.635,"n":98641,"o":97.345,"t":"2026-08-03T04:00:00Z","v":7081875,"vw":93.890284},{"c":94.18,"h":94.39,"l":92.43,"n":85705,"o":93.52,"t":"2026-08-04T04:00:00Z","v":6808252,"vw":93.810015},{"c":94.46,"h":95.17,"l":93.8603,"n":68265,"o":94.91,"t":"2026-08-05T04:00:00Z","v":4333845,"vw":94.539405},{"c":94.16,"h":95.196,"l":92.81,"n":89604,"o":94,"t":"2026-08-06T04:00:00Z","v":6830083,"vw":93.782406},{"c":90.36,"h":93.9,"l":89.5,"n":113736,"o":93.79,"t":"2026-08-07T04:00:00Z","v":8506014,"vw":90.70212},{"c":91.43,"h":92.85,"l":90.15,"n":77413,"o":90.33,"t":"2026-08-10T04:00:00Z","v":5970890,"vw":91.625633},{"c":45.53,"h":46.615,"l":45.155,"n":91226,"o":46.37,"t":"2026-08-11T04:00:00Z","v":9579024,"vw":45.619116},{"c":45.98,"h":46.01,"l":45.05,"n":78520,"o":45.425,"t":"2026-08-12T04:00:00Z","v":8541824,"vw":45.69004},{"c":46.68,"h":46.97,"l":46.05,"n":80524,"o":46.44,"t":"2026-08-13T04:00:00Z","v":9828177,"vw":46.702414},{"c":46.82,"h":46.935,"l":46.17,"n":76574,"o":46.51,"t":"2026-08-14T04:00:00Z","v":7930702,"vw":46.729388},{"c":45.52,"h":46.63,"l":45.315,"n":99863,"o":46.5,"t":"2026-08-17T04:00:00Z","v":9811195,"vw":45.618424},{"c":47.38,"h":47.545,"l":45.78,"n":118147,"o":45.93,"t":"2026-08-18T04:00:00Z","v":16318087,"vw":47.237066},{"c":47.43,"h":47.975,"l":47.205,"n":104442,"o":47.275,"t":"2026-08-19T04:00:00Z","v":11942447,"vw":47.496388},{"c":47.48,"h":47.91,"l":46.96,"n":77070,"o":47.065,"t":"2026-08-20T04:00:00Z","v":7183696,"vw":47.509144},{"c":47.79,"h":48.12,"l":47.22,"n":65492,"o":47.6,"t":"2026-08-21T04:00:00Z","v":12533401,"vw":47.796672},{"c":48.92,"h":49.12,"l":48.09,"n":79247,"o":48.1,"t":"2026-08-24T04:00:00Z","v":11670109,"vw":48.850611},{"c":48.73,"h":49.24,"l":48.34,"n":68701,"o":48.86,"t":"2026-08-25T04:00:00Z","v":7087827,"vw":48.720156},{"c":47.81,"h":48.94,"l":47.79,"n":63533,"o":48.94,"t":"2026-08-26T04:00:00Z","v":6217252,"vw":48.126357},{"c":46.7,"h":47.07,"l":46.44,"n":69837,"o":46.99,"t":"2026-08-27T04:00:00Z","v":7429780,"vw":46.747021},{"c":46.86,"h":47.15,"l":46.375,"n":54791,"o":47.15,"t":"2026-08-28T04:00:00Z","v":5274834,"vw":46.768413},{"c":45.92,"h":46.66,"l":45.78,"n":65837,"o":46.51,"t":"2026-08-31T04:00:00Z","v":12162520,"vw":45.959855},{"c":44.99,"h":46.1,"l":44.885,"n":73825,"o":45.97,"t":"2026-09-01T04:00:00Z","v":7273032,"vw":45.189812},{"c":44.42,"h":45.37,"l":44.04,"n":97354,"o":45.34,"t":"2026-09-02T04:00:00Z","v":10504046,"vw":44.412658},{"c":44.08,"h":44.62,"l":43.97,"n":89407,"o":44.4,"t":"2026-09-03T04:00:00Z","v":8936866,"vw":44.215567},{"c":43.82,"h":44.17,"l":43.65,"n":97307,"o":43.78,"t":"2026-09-04T04:00:00Z","v":12447950,"vw":43.840496},{"c":43.15,"h":43.7,"l":43.01,"n":84697,"o":43.6437,"t":"2026-09-08T04:00:00Z","v":8537519,"vw":43.205928},{"c":42.84,"h":42.9693,"l":42.185,"n":97596,"o":42.86,"t":"2026-09-09T04:00:00Z","v":11847475,"vw":42.647082},{"c":43.09,"h":43.525,"l":42.52,"n":83914,"o":42.73,"t":"2026-09-10T04:00:00Z","v":9460940,"vw":43.198692},{"c":43.4,"h":43.515,"l":42.885,"n":64153,"o":43.45,"t":"2026-09-11T04:00:00Z","v":7015666,"vw":43.34893},{"c":44.2,"h":44.41,"l":43.512,"n":90214,"o":43.512,"t":"2026-09-14T04:00:00Z","v":9003022,"vw":44.179467},{"c":44.63,"h":44.94,"l":43.86,"n":77644,"o":44,"t":"2026-09-15T04:00:00Z","v":9587276,"vw":44.616883},{"c":44.57,"h":45.04,"l":44.53,"n":66378,"o":44.66,"t":"2026-09-16T04:00:00Z","v":8014100,"vw":44.638111},{"c":44.51,"h":44.81,"l":44.23,"n":68561,"o":44.78,"t":"2026-09-17T04:00:00Z","v":9149554,"vw":44.499336},{"c":44.71,"h":45.075,"l":44.36,"n":78182,"o":44.655,"t":"2026-09-18T04:00:00Z","v":18520500,"vw":44.793725},{"c":44,"h":44.61,"l":43.852,"n":85895,"o":44.47,"t":"2026-09-21T04:00:00Z","v":10222059,"vw":44.176531},{"c":44.27,"h":44.85,"l":44.135,"n":78590,"o":44.14,"t":"2026-09-22T04:00:00Z","v":7989680,"vw":44.436657},{"c":43.91,"h":44.43,"l":43.312,"n":87522,"o":44.16,"t":"2026-09-23T04:00:00Z","v":9067367,"vw":43.758414},{"c":42.67,"h":44.18,"l":42.605,"n":92561,"o":44.125,"t":"2026-09-24T04:00:00Z","v":9781161,"vw":42.919133},{"c":43.11,"h":43.165,"l":42.11,"n":87057,"o":42.49,"t":"2026-09-25T04:00:00Z","v":8969544,"vw":42.903331},{"c":41.86,"h":42.195,"l":41.22,"n":131119,"o":42.07,"t":"2026-09-28T04:00:00Z","v":14841296,"vw":41.870045},{"c":41.74,"h":41.905,"l":41.05,"n":96654,"o":41.49,"t":"2026-09-29T04:00:00Z","v":10977311,"vw":41.610976},{"c":41.62,"h":42.35,"l":41.62,"n":88948,"o":41.875,"t":"2026-09-30T04:00:00Z","v":11655823,"vw":41.789269},{"c":42.14,"h":42.36,"l":41.41,"n":91292,"o":41.6,"t":"2026-10-01T04:00:00Z","v":10073993,"vw":42.050965},{"c":42.94,"h":42.985,"l":42.11,"n":76976,"o":42.37,"t":"2026-10-02T04:00:00Z","v":7746136,"vw":42.708706},{"c":43.51,"h":43.64,"l":42.71,"n":94514,"o":42.875,"t":"2026-10-05T04:00:00Z","v":10397106,"vw":43.371947},{"c":43.25,"h":43.465,"l":42.88,"n":68320,"o":43.245,"t":"2026-10-06T04:00:00Z","v":7347112,"vw":43.181737},{"c":42.88,"h":43.46,"l":42.555,"n":70658,"o":43.18,"t":"2026-10-07T04:00:00Z","v":8367817,"vw":42.864443},{"c":43.65,"h":44.12,"l":42.9,"n":79914,"o":42.9,"t":"2026-10-08T04:00:00Z","v":8580808,"vw":43.697123},{"c":43.64,"h":43.83,"l":43.34,"n":66046,"o":43.4,"t":"2026-10-09T04:00:00Z","v":6382350,"vw":43.610338},{"c":43.76,"h":44.06,"l":43.28,"n":91981,"o":43.82,"t":"2026-10-12T04:00:00Z","v":9140929,"vw":43.729418},{"c":43.31,"h":44.22,"l":43.23,"n":73916,"o":44.135,"t":"2026-10-13T04:00:00Z","v":7848953,"vw":43.439436},{"c":44.22,"h":44.28,"l":43.3,"n":103288,"o":43.43,"t":"2026-10-14T04:00:00Z","v":11211601,"vw":44.029411},{"c":45.34,"h":45.94,"l":44.89,"n":105059,"o":44.94,"t":"2026-10-15T04:00:00Z","v":11369603,"vw":45.372395},{"c":45.73,"h":46.42,"l":45.455,"n":100696,"o":45.92,"t":"2026-10-16T04:00:00Z","v":12347927,"vw":45.782104},{"c":46.8,"h":47.35,"l":45.335,"n":93383,"o":45.425,"t":"2026-10-19T04:00:00Z","v":10232589,"vw":46.724645},{"c":47.04,"h":47.59,"l":46.88,"n":76665,"o":47.26,"t":"2026-10-20T04:00:00Z","v":7826697,"vw":47.129138},{"c":46.63,"h":47.01,"l":46.5,"n":68674,"o":46.6,"t":"2026-10-21T04:00:00Z","v":6826208,"vw":46.702385},{"c":47.345,"h":47.54,"l":46.495,"n":59936,"o":46.75,"t":"2026-10-22T04:00:00Z","v":3866118,"vw":47.074549}],"volatilityBars":[{"c":44.5,"h":44.65,"l":44.48,"n":288,"o":44.5,"t":"2026-09-21T08:00:00Z","v":4260,"vw":44.511675},{"c":44.5,"h":44.5,"l":44.5,"n":13,"o":44.5,"t":"2026-09-21T08:15:00Z","v":1209,"vw":44.5},{"c":44.24,"h":44.5,"l":44.15,"n":65,"o":44.5,"t":"2026-09-21T08:30:00Z","v":5387,"vw":44.271066},{"c":43.94,"h":44,"l":43.94,"n":110,"o":44,"t":"2026-09-21T08:45:00Z","v":3643,"vw":43.975369},{"c":43.98,"h":43.98,"l":43.98,"n":1,"o":43.98,"t":"2026-09-21T09:00:00Z","v":108,"vw":43.98},{"c":43.99,"h":43.99,"l":43.96,"n":26,"o":43.98,"t":"2026-09-21T09:15:00Z","v":10703,"vw":43.987376},{"c":44.03,"h":44.03,"l":44,"n":12,"o":44,"t":"2026-09-21T09:30:00Z","v":535,"vw":44.020176},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-09-21T10:00:00Z","v":214,"vw":44.2},{"c":44.24,"h":44.24,"l":44.24,"n":1,"o":44.24,"t":"2026-09-21T10:30:00Z","v":100,"vw":44.24},{"c":44.1088,"h":44.1088,"l":44.1088,"n":1,"o":44.1088,"t":"2026-09-21T11:30:00Z","v":100,"vw":44.1088},{"c":44.22,"h":44.22,"l":44.22,"n":2,"o":44.22,"t":"2026-09-21T11:45:00Z","v":230,"vw":44.22},{"c":44.2399,"h":44.2399,"l":44.2399,"n":1,"o":44.2399,"t":"2026-09-21T12:00:00Z","v":100,"vw":44.2399},{"c":44.14,"h":44.24,"l":44.14,"n":6,"o":44.24,"t":"2026-09-21T12:15:00Z","v":1044,"vw":44.181408},{"c":43.968,"h":44.14,"l":43.968,"n":2,"o":44.14,"t":"2026-09-21T12:45:00Z","v":600,"vw":44.054},{"c":44.31,"h":44.41,"l":44.23,"n":109,"o":44.24,"t":"2026-09-21T13:15:00Z","v":12283,"vw":44.270857},{"c":44.21,"h":44.49,"l":43.852,"n":7363,"o":44.47,"t":"2026-09-21T13:30:00Z","v":737901,"vw":44.353611},{"c":44.47,"h":44.51,"l":44.08,"n":5036,"o":44.215,"t":"2026-09-21T13:45:00Z","v":453690,"vw":44.279843},{"c":44.12,"h":44.545,"l":44.04,"n":4582,"o":44.49,"t":"2026-09-21T14:00:00Z","v":339825,"vw":44.268385},{"c":44.04,"h":44.13,"l":44.005,"n":3378,"o":44.11,"t":"2026-09-21T14:15:00Z","v":243585,"vw":44.062221},{"c":44.24,"h":44.26,"l":43.98,"n":2820,"o":44.045,"t":"2026-09-21T14:30:00Z","v":222356,"vw":44.094294},{"c":44.305,"h":44.32,"l":44.205,"n":2212,"o":44.25,"t":"2026-09-21T14:45:00Z","v":130576,"vw":44.258409},{"c":44.375,"h":44.385,"l":44.25,"n":2459,"o":44.3,"t":"2026-09-21T15:00:00Z","v":166518,"vw":44.306004},{"c":44.43,"h":44.505,"l":44.375,"n":3094,"o":44.375,"t":"2026-09-21T15:15:00Z","v":213098,"vw":44.435809},{"c":44.3801,"h":44.45,"l":44.35,"n":2313,"o":44.42,"t":"2026-09-21T15:30:00Z","v":128221,"vw":44.405693},{"c":44.315,"h":44.385,"l":44.27,"n":1843,"o":44.385,"t":"2026-09-21T15:45:00Z","v":104628,"vw":44.310441},{"c":44.26,"h":44.36,"l":44.24,"n":2311,"o":44.315,"t":"2026-09-21T16:00:00Z","v":138714,"vw":44.315659},{"c":44.27,"h":44.3,"l":44.185,"n":2224,"o":44.26,"t":"2026-09-21T16:15:00Z","v":130850,"vw":44.243097},{"c":44.21,"h":44.28,"l":44.14,"n":2197,"o":44.27,"t":"2026-09-21T16:30:00Z","v":144163,"vw":44.208567},{"c":44.225,"h":44.24,"l":44.19,"n":1981,"o":44.205,"t":"2026-09-21T16:45:00Z","v":118450,"vw":44.216833},{"c":44.2203,"h":44.235,"l":44.18,"n":1593,"o":44.22,"t":"2026-09-21T17:00:00Z","v":100876,"vw":44.209667},{"c":44.425,"h":44.445,"l":44.22,"n":2427,"o":44.225,"t":"2026-09-21T17:15:00Z","v":320200,"vw":44.334386},{"c":44.395,"h":44.435,"l":44.345,"n":2641,"o":44.425,"t":"2026-09-21T17:30:00Z","v":190417,"vw":44.388457},{"c":44.385,"h":44.4,"l":44.335,"n":1791,"o":44.395,"t":"2026-09-21T17:45:00Z","v":139501,"vw":44.360717},{"c":44.385,"h":44.4251,"l":44.32,"n":2263,"o":44.385,"t":"2026-09-21T18:00:00Z","v":146882,"vw":44.37676},{"c":44.315,"h":44.385,"l":44.1801,"n":3834,"o":44.385,"t":"2026-09-21T18:15:00Z","v":413823,"vw":44.255922},{"c":44.52,"h":44.539,"l":44.305,"n":3042,"o":44.315,"t":"2026-09-21T18:30:00Z","v":216919,"vw":44.428405},{"c":44.515,"h":44.61,"l":44.5,"n":2592,"o":44.52,"t":"2026-09-21T18:45:00Z","v":225671,"vw":44.54007},{"c":44.4801,"h":44.53,"l":44.425,"n":1955,"o":44.515,"t":"2026-09-21T19:00:00Z","v":114937,"vw":44.486471},{"c":44.405,"h":44.485,"l":44.345,"n":2680,"o":44.485,"t":"2026-09-21T19:15:00Z","v":173764,"vw":44.399302},{"c":44.385,"h":44.43,"l":44.355,"n":3410,"o":44.405,"t":"2026-09-21T19:30:00Z","v":261912,"vw":44.391365},{"c":44,"h":44.415,"l":43.95,"n":12707,"o":44.38,"t":"2026-09-21T19:45:00Z","v":1112988,"vw":44.114139},{"c":44,"h":44,"l":44,"n":83,"o":44,"t":"2026-09-21T20:00:00Z","v":3264316,"vw":44},{"c":44.13,"h":44.13,"l":44.13,"n":2,"o":44.13,"t":"2026-09-21T20:45:00Z","v":137,"vw":44.13},{"c":43.86,"h":44.01,"l":43.86,"n":34,"o":44.01,"t":"2026-09-21T21:00:00Z","v":600,"vw":43.935},{"c":43.8734,"h":43.8734,"l":43.8734,"n":1,"o":43.8734,"t":"2026-09-21T21:45:00Z","v":270,"vw":43.8734},{"c":43.9069,"h":43.9069,"l":43.8961,"n":2,"o":43.8961,"t":"2026-09-21T22:00:00Z","v":230,"vw":43.900796},{"c":43.95,"h":43.95,"l":43.95,"n":6,"o":43.95,"t":"2026-09-21T22:30:00Z","v":1081,"vw":43.95},{"c":44.05,"h":44.05,"l":44.05,"n":10,"o":44.05,"t":"2026-09-22T08:00:00Z","v":203,"vw":44.05},{"c":44.06,"h":44.06,"l":44.06,"n":28,"o":44.06,"t":"2026-09-22T08:30:00Z","v":431,"vw":44.06},{"c":44.0713,"h":44.0713,"l":44.0713,"n":1,"o":44.0713,"t":"2026-09-22T09:00:00Z","v":115,"vw":44.0713},{"c":44.05,"h":44.05,"l":44.05,"n":4,"o":44.05,"t":"2026-09-22T09:45:00Z","v":172,"vw":44.05},{"c":44.8,"h":44.8,"l":44.8,"n":2,"o":44.8,"t":"2026-09-22T12:00:00Z","v":300,"vw":44.8},{"c":44.07,"h":44.17,"l":44.07,"n":151,"o":44.17,"t":"2026-09-22T12:45:00Z","v":4019,"vw":44.141188},{"c":44.47,"h":44.53,"l":44.135,"n":3554,"o":44.14,"t":"2026-09-22T13:30:00Z","v":368914,"vw":44.359183},{"c":44.295,"h":44.59,"l":44.28,"n":3356,"o":44.4601,"t":"2026-09-22T13:45:00Z","v":227602,"vw":44.452276},{"c":44.425,"h":44.49,"l":44.3,"n":4481,"o":44.31,"t":"2026-09-22T14:00:00Z","v":304623,"vw":44.414533},{"c":44.46,"h":44.53,"l":44.405,"n":3835,"o":44.42,"t":"2026-09-22T14:15:00Z","v":210573,"vw":44.462555},{"c":44.73,"h":44.755,"l":44.41,"n":4147,"o":44.45,"t":"2026-09-22T14:30:00Z","v":270976,"vw":44.572172},{"c":44.83,"h":44.85,"l":44.71,"n":2701,"o":44.73,"t":"2026-09-22T14:45:00Z","v":157715,"vw":44.767973},{"c":44.83,"h":44.85,"l":44.71,"n":2373,"o":44.82,"t":"2026-09-22T15:00:00Z","v":114294,"vw":44.788074},{"c":44.675,"h":44.81,"l":44.645,"n":1939,"o":44.81,"t":"2026-09-22T15:15:00Z","v":104203,"vw":44.712246},{"c":44.59,"h":44.675,"l":44.53,"n":1999,"o":44.675,"t":"2026-09-22T15:30:00Z","v":107732,"vw":44.607906},{"c":44.625,"h":44.67,"l":44.53,"n":1841,"o":44.595,"t":"2026-09-22T15:45:00Z","v":156920,"vw":44.593937},{"c":44.68,"h":44.715,"l":44.615,"n":1724,"o":44.625,"t":"2026-09-22T16:00:00Z","v":85861,"vw":44.664363},{"c":44.665,"h":44.695,"l":44.575,"n":2055,"o":44.68,"t":"2026-09-22T16:15:00Z","v":121441,"vw":44.630589},{"c":44.715,"h":44.76,"l":44.661,"n":1420,"o":44.665,"t":"2026-09-22T16:30:00Z","v":90371,"vw":44.706963},{"c":44.725,"h":44.77,"l":44.705,"n":1903,"o":44.7102,"t":"2026-09-22T16:45:00Z","v":100903,"vw":44.73348},{"c":44.685,"h":44.8,"l":44.68,"n":1572,"o":44.715,"t":"2026-09-22T17:00:00Z","v":88814,"vw":44.745477},{"c":44.615,"h":44.68,"l":44.575,"n":1672,"o":44.68,"t":"2026-09-22T17:15:00Z","v":84427,"vw":44.61986},{"c":44.635,"h":44.655,"l":44.6,"n":1819,"o":44.63,"t":"2026-09-22T17:30:00Z","v":88383,"vw":44.624182},{"c":44.685,"h":44.715,"l":44.605,"n":2279,"o":44.63,"t":"2026-09-22T17:45:00Z","v":122631,"vw":44.659238},{"c":44.605,"h":44.715,"l":44.575,"n":2368,"o":44.68,"t":"2026-09-22T18:00:00Z","v":174816,"vw":44.647671},{"c":44.595,"h":44.65,"l":44.595,"n":1839,"o":44.605,"t":"2026-09-22T18:15:00Z","v":96520,"vw":44.624665},{"c":44.645,"h":44.65,"l":44.565,"n":2142,"o":44.59,"t":"2026-09-22T18:30:00Z","v":144632,"vw":44.598189},{"c":44.695,"h":44.755,"l":44.645,"n":2539,"o":44.645,"t":"2026-09-22T18:45:00Z","v":160524,"vw":44.70822},{"c":44.635,"h":44.75,"l":44.58,"n":3567,"o":44.69,"t":"2026-09-22T19:00:00Z","v":300609,"vw":44.665856},{"c":44.54,"h":44.64,"l":44.52,"n":3455,"o":44.63,"t":"2026-09-22T19:15:00Z","v":307244,"vw":44.571008},{"c":44.37,"h":44.56,"l":44.36,"n":4546,"o":44.54,"t":"2026-09-22T19:30:00Z","v":337016,"vw":44.462177},{"c":44.27,"h":44.44,"l":44.22,"n":12406,"o":44.375,"t":"2026-09-22T19:45:00Z","v":1073838,"vw":44.305614},{"c":44.27,"h":44.28,"l":44.27,"n":95,"o":44.27,"t":"2026-09-22T20:00:00Z","v":2261643,"vw":44.270001},{"c":44.36,"h":44.36,"l":44.36,"n":1,"o":44.36,"t":"2026-09-22T22:45:00Z","v":180,"vw":44.36},{"c":44.31,"h":44.31,"l":44.31,"n":5,"o":44.31,"t":"2026-09-22T23:30:00Z","v":181,"vw":44.31},{"c":45.1278,"h":45.1278,"l":45.1278,"n":1,"o":45.1278,"t":"2026-09-23T11:30:00Z","v":500,"vw":45.1278},{"c":44.46,"h":44.46,"l":44.46,"n":2,"o":44.46,"t":"2026-09-23T11:45:00Z","v":651,"vw":44.46},{"c":44.1505,"h":44.1505,"l":44.1505,"n":2,"o":44.1505,"t":"2026-09-23T12:45:00Z","v":340,"vw":44.1505},{"c":44.12,"h":44.12,"l":44.12,"n":10,"o":44.12,"t":"2026-09-23T13:15:00Z","v":194,"vw":44.12},{"c":44.24,"h":44.43,"l":44.125,"n":2427,"o":44.16,"t":"2026-09-23T13:30:00Z","v":239281,"vw":44.241043},{"c":43.9321,"h":44.26,"l":43.885,"n":2199,"o":44.235,"t":"2026-09-23T13:45:00Z","v":139747,"vw":44.092853},{"c":44.01,"h":44.05,"l":43.7721,"n":2608,"o":43.94,"t":"2026-09-23T14:00:00Z","v":146621,"vw":43.910961},{"c":43.95,"h":44.16,"l":43.91,"n":3110,"o":44.01,"t":"2026-09-23T14:15:00Z","v":186967,"vw":44.05104},{"c":44.01,"h":44.11,"l":43.95,"n":2956,"o":43.95,"t":"2026-09-23T14:30:00Z","v":175180,"vw":44.028136},{"c":43.87,"h":44.01,"l":43.855,"n":3737,"o":44.005,"t":"2026-09-23T14:45:00Z","v":208685,"vw":43.918571},{"c":43.86,"h":43.9083,"l":43.82,"n":2506,"o":43.86,"t":"2026-09-23T15:00:00Z","v":133599,"vw":43.856133},{"c":43.53,"h":43.85,"l":43.51,"n":3695,"o":43.85,"t":"2026-09-23T15:15:00Z","v":277938,"vw":43.696209},{"c":43.56,"h":43.65,"l":43.495,"n":3760,"o":43.52,"t":"2026-09-23T15:30:00Z","v":302740,"vw":43.574525},{"c":43.37,"h":43.59,"l":43.35,"n":3664,"o":43.56,"t":"2026-09-23T15:45:00Z","v":298666,"vw":43.438397},{"c":43.375,"h":43.39,"l":43.312,"n":3001,"o":43.375,"t":"2026-09-23T16:00:00Z","v":234748,"vw":43.35463},{"c":43.375,"h":43.43,"l":43.32,"n":3149,"o":43.37,"t":"2026-09-23T16:15:00Z","v":285196,"vw":43.373509},{"c":43.615,"h":43.67,"l":43.345,"n":3782,"o":43.38,"t":"2026-09-23T16:30:00Z","v":337134,"vw":43.537361},{"c":43.605,"h":43.75,"l":43.555,"n":3621,"o":43.62,"t":"2026-09-23T16:45:00Z","v":316208,"vw":43.659735},{"c":43.575,"h":43.62,"l":43.51,"n":3028,"o":43.6082,"t":"2026-09-23T17:00:00Z","v":202951,"vw":43.563425},{"c":43.585,"h":43.595,"l":43.51,"n":2112,"o":43.57,"t":"2026-09-23T17:15:00Z","v":139930,"vw":43.541776},{"c":43.595,"h":43.63,"l":43.545,"n":2882,"o":43.58,"t":"2026-09-23T17:30:00Z","v":184437,"vw":43.581532},{"c":43.68,"h":43.71,"l":43.595,"n":2704,"o":43.595,"t":"2026-09-23T17:45:00Z","v":225420,"vw":43.651908},{"c":43.635,"h":43.715,"l":43.59,"n":3082,"o":43.67,"t":"2026-09-23T18:00:00Z","v":274930,"vw":43.660634},{"c":43.5799,"h":43.66,"l":43.575,"n":2657,"o":43.63,"t":"2026-09-23T18:15:00Z","v":188671,"vw":43.609705},{"c":43.565,"h":43.66,"l":43.55,"n":2037,"o":43.575,"t":"2026-09-23T18:30:00Z","v":134425,"vw":43.589371},{"c":43.585,"h":43.61,"l":43.545,"n":2079,"o":43.565,"t":"2026-09-23T18:45:00Z","v":109701,"vw":43.574251},{"c":43.515,"h":43.6,"l":43.5,"n":2207,"o":43.58,"t":"2026-09-23T19:00:00Z","v":133234,"vw":43.560885},{"c":43.64,"h":43.64,"l":43.5,"n":2846,"o":43.525,"t":"2026-09-23T19:15:00Z","v":170869,"vw":43.570159},{"c":43.575,"h":43.65,"l":43.525,"n":4128,"o":43.635,"t":"2026-09-23T19:30:00Z","v":308209,"vw":43.584818},{"c":43.905,"h":43.91,"l":43.55,"n":13104,"o":43.575,"t":"2026-09-23T19:45:00Z","v":1200923,"vw":43.80534},{"c":43.7399,"h":43.91,"l":43.7399,"n":90,"o":43.91,"t":"2026-09-23T20:00:00Z","v":2390819,"vw":43.909271},{"c":43.91,"h":43.91,"l":43.91,"n":1,"o":43.91,"t":"2026-09-23T20:15:00Z","v":32253,"vw":43.91},{"c":43.6,"h":43.6,"l":43.6,"n":5,"o":43.6,"t":"2026-09-23T20:30:00Z","v":200,"vw":43.6},{"c":43.9,"h":43.9,"l":43.9,"n":1,"o":43.9,"t":"2026-09-23T20:45:00Z","v":150,"vw":43.9},{"c":43.3277,"h":43.53,"l":43.3277,"n":3,"o":43.53,"t":"2026-09-23T21:00:00Z","v":325,"vw":43.436343},{"c":43.9,"h":43.9,"l":43.9,"n":1,"o":43.9,"t":"2026-09-23T21:45:00Z","v":400,"vw":43.9},{"c":43.75,"h":43.75,"l":43.75,"n":1,"o":43.75,"t":"2026-09-23T22:45:00Z","v":100,"vw":43.75},{"c":43.9,"h":43.91,"l":43.8733,"n":81,"o":43.8733,"t":"2026-09-24T08:00:00Z","v":1470,"vw":43.891817},{"c":43.99,"h":43.99,"l":43.98,"n":4,"o":43.98,"t":"2026-09-24T08:45:00Z","v":432,"vw":43.984912},{"c":44.03,"h":44.03,"l":44,"n":3,"o":44,"t":"2026-09-24T09:15:00Z","v":342,"vw":44.010583},{"c":44,"h":44,"l":44,"n":2,"o":44,"t":"2026-09-24T11:00:00Z","v":450,"vw":44},{"c":44,"h":44,"l":44,"n":5,"o":44,"t":"2026-09-24T11:30:00Z","v":1201,"vw":44},{"c":44.8377,"h":44.8377,"l":44.8377,"n":1,"o":44.8377,"t":"2026-09-24T12:00:00Z","v":300,"vw":44.8377},{"c":44.23,"h":44.23,"l":44.23,"n":3,"o":44.23,"t":"2026-09-24T13:00:00Z","v":260,"vw":44.23},{"c":43.95,"h":44.27,"l":43.95,"n":28,"o":44.26,"t":"2026-09-24T13:15:00Z","v":1088,"vw":44.061029},{"c":43.73,"h":44.18,"l":43.655,"n":3476,"o":44.125,"t":"2026-09-24T13:30:00Z","v":465911,"vw":43.950201},{"c":43.585,"h":43.82,"l":43.525,"n":3014,"o":43.72,"t":"2026-09-24T13:45:00Z","v":216772,"vw":43.673279},{"c":43.33,"h":43.62,"l":43.33,"n":3470,"o":43.59,"t":"2026-09-24T14:00:00Z","v":219079,"vw":43.476523},{"c":43.2,"h":43.42,"l":43.195,"n":3121,"o":43.32,"t":"2026-09-24T14:15:00Z","v":207391,"vw":43.337122},{"c":43.31,"h":43.385,"l":43.155,"n":3356,"o":43.195,"t":"2026-09-24T14:30:00Z","v":260335,"vw":43.252306},{"c":43.26,"h":43.345,"l":43.1,"n":3982,"o":43.31,"t":"2026-09-24T14:45:00Z","v":302032,"vw":43.236529},{"c":43.12,"h":43.26,"l":43.1,"n":3073,"o":43.26,"t":"2026-09-24T15:00:00Z","v":184555,"vw":43.160423},{"c":42.99,"h":43.165,"l":42.982,"n":2551,"o":43.115,"t":"2026-09-24T15:15:00Z","v":167376,"vw":43.096481},{"c":42.885,"h":43,"l":42.875,"n":2642,"o":42.99,"t":"2026-09-24T15:30:00Z","v":183417,"vw":42.935496},{"c":42.85,"h":42.915,"l":42.82,"n":4062,"o":42.885,"t":"2026-09-24T15:45:00Z","v":356102,"vw":42.867797},{"c":42.815,"h":42.9,"l":42.795,"n":3049,"o":42.85,"t":"2026-09-24T16:00:00Z","v":254789,"vw":42.83377},{"c":42.92,"h":43.01,"l":42.815,"n":3575,"o":42.815,"t":"2026-09-24T16:15:00Z","v":232347,"vw":42.916594},{"c":42.985,"h":43.035,"l":42.88,"n":2057,"o":42.925,"t":"2026-09-24T16:30:00Z","v":175046,"vw":42.981154},{"c":42.965,"h":43.06,"l":42.965,"n":2439,"o":42.98,"t":"2026-09-24T16:45:00Z","v":230585,"vw":43.017493},{"c":42.915,"h":42.96,"l":42.86,"n":2647,"o":42.96,"t":"2026-09-24T17:00:00Z","v":284205,"vw":42.902363},{"c":43.015,"h":43.055,"l":42.8436,"n":2566,"o":42.91,"t":"2026-09-24T17:15:00Z","v":199087,"vw":42.952825},{"c":42.775,"h":43.12,"l":42.765,"n":3752,"o":43.02,"t":"2026-09-24T17:30:00Z","v":329129,"vw":42.932229},{"c":42.7514,"h":42.81,"l":42.72,"n":2282,"o":42.77,"t":"2026-09-24T17:45:00Z","v":146250,"vw":42.763345},{"c":42.82,"h":42.89,"l":42.71,"n":2700,"o":42.75,"t":"2026-09-24T18:00:00Z","v":162930,"vw":42.797862},{"c":42.98,"h":42.99,"l":42.73,"n":2600,"o":42.83,"t":"2026-09-24T18:15:00Z","v":194358,"vw":42.844266},{"c":42.925,"h":42.99,"l":42.87,"n":2407,"o":42.97,"t":"2026-09-24T18:30:00Z","v":171723,"vw":42.932504},{"c":42.73,"h":42.9299,"l":42.73,"n":2692,"o":42.9299,"t":"2026-09-24T18:45:00Z","v":190395,"vw":42.830256},{"c":42.635,"h":42.72,"l":42.605,"n":3064,"o":42.72,"t":"2026-09-24T19:00:00Z","v":216444,"vw":42.65388},{"c":42.715,"h":42.73,"l":42.63,"n":3274,"o":42.63,"t":"2026-09-24T19:15:00Z","v":210484,"vw":42.69491},{"c":42.705,"h":42.75,"l":42.68,"n":5869,"o":42.715,"t":"2026-09-24T19:30:00Z","v":517345,"vw":42.71829},{"c":42.65,"h":42.76,"l":42.61,"n":14376,"o":42.7,"t":"2026-09-24T19:45:00Z","v":1521015,"vw":42.675335},{"c":42.67,"h":42.67,"l":42.65,"n":105,"o":42.65,"t":"2026-09-24T20:00:00Z","v":2092845,"vw":42.669997},{"c":42.71,"h":42.71,"l":42.7,"n":14,"o":42.703,"t":"2026-09-24T20:45:00Z","v":741,"vw":42.703243},{"c":42.72,"h":42.73,"l":42.72,"n":2,"o":42.73,"t":"2026-09-24T21:30:00Z","v":499,"vw":42.724669},{"c":42.5,"h":42.5,"l":42.5,"n":15,"o":42.5,"t":"2026-09-25T08:00:00Z","v":480,"vw":42.5},{"c":42.61,"h":42.61,"l":42.61,"n":13,"o":42.61,"t":"2026-09-25T11:00:00Z","v":661,"vw":42.61},{"c":43,"h":43,"l":43,"n":6,"o":43,"t":"2026-09-25T13:00:00Z","v":180,"vw":43},{"c":42.32,"h":42.5,"l":42.15,"n":60,"o":42.5,"t":"2026-09-25T13:15:00Z","v":3035,"vw":42.318096},{"c":42.175,"h":42.53,"l":42.11,"n":3559,"o":42.49,"t":"2026-09-25T13:30:00Z","v":333164,"vw":42.303334},{"c":42.291,"h":42.31,"l":42.135,"n":3562,"o":42.16,"t":"2026-09-25T13:45:00Z","v":243884,"vw":42.225962},{"c":42.23,"h":42.295,"l":42.14,"n":4370,"o":42.29,"t":"2026-09-25T14:00:00Z","v":288040,"vw":42.213399},{"c":42.39,"h":42.395,"l":42.24,"n":3573,"o":42.24,"t":"2026-09-25T14:15:00Z","v":205827,"vw":42.312396},{"c":42.38,"h":42.485,"l":42.33,"n":3095,"o":42.395,"t":"2026-09-25T14:30:00Z","v":204568,"vw":42.402629},{"c":42.435,"h":42.44,"l":42.19,"n":3946,"o":42.38,"t":"2026-09-25T14:45:00Z","v":267180,"vw":42.329467},{"c":42.545,"h":42.55,"l":42.415,"n":3365,"o":42.43,"t":"2026-09-25T15:00:00Z","v":237780,"vw":42.483068},{"c":42.53,"h":42.58,"l":42.48,"n":2452,"o":42.545,"t":"2026-09-25T15:15:00Z","v":157805,"vw":42.53527},{"c":42.625,"h":42.63,"l":42.545,"n":2500,"o":42.56,"t":"2026-09-25T15:30:00Z","v":150374,"vw":42.584289},{"c":42.635,"h":42.665,"l":42.585,"n":1956,"o":42.63,"t":"2026-09-25T15:45:00Z","v":121679,"vw":42.628594},{"c":42.77,"h":42.805,"l":42.585,"n":2561,"o":42.63,"t":"2026-09-25T16:00:00Z","v":159631,"vw":42.708788},{"c":42.88,"h":42.89,"l":42.735,"n":2647,"o":42.775,"t":"2026-09-25T16:15:00Z","v":169766,"vw":42.77593},{"c":42.915,"h":42.93,"l":42.79,"n":2978,"o":42.87,"t":"2026-09-25T16:30:00Z","v":185494,"vw":42.866132},{"c":42.925,"h":42.985,"l":42.89,"n":2638,"o":42.915,"t":"2026-09-25T16:45:00Z","v":183009,"vw":42.937094},{"c":43.01,"h":43.03,"l":42.915,"n":1935,"o":42.92,"t":"2026-09-25T17:00:00Z","v":125674,"vw":42.990085},{"c":43.055,"h":43.06,"l":42.98,"n":2219,"o":43.005,"t":"2026-09-25T17:15:00Z","v":178197,"vw":43.015094},{"c":43.07,"h":43.12,"l":43.04,"n":2313,"o":43.0599,"t":"2026-09-25T17:30:00Z","v":160213,"vw":43.068621},{"c":43.115,"h":43.14,"l":43.035,"n":2658,"o":43.075,"t":"2026-09-25T17:45:00Z","v":203836,"vw":43.097183},{"c":43.095,"h":43.165,"l":43.08,"n":2525,"o":43.12,"t":"2026-09-25T18:00:00Z","v":163826,"vw":43.125567},{"c":42.995,"h":43.12,"l":42.975,"n":2297,"o":43.095,"t":"2026-09-25T18:15:00Z","v":143157,"vw":43.047902},{"c":42.9201,"h":43.03,"l":42.905,"n":2315,"o":42.995,"t":"2026-09-25T18:30:00Z","v":146073,"vw":42.968705},{"c":42.955,"h":42.99,"l":42.915,"n":2358,"o":42.925,"t":"2026-09-25T18:45:00Z","v":135993,"vw":42.958649},{"c":42.965,"h":42.97,"l":42.9,"n":2340,"o":42.96,"t":"2026-09-25T19:00:00Z","v":174286,"vw":42.928498},{"c":42.945,"h":43.02,"l":42.94,"n":2797,"o":42.965,"t":"2026-09-25T19:15:00Z","v":213770,"vw":42.981612},{"c":43.035,"h":43.09,"l":42.93,"n":4381,"o":42.945,"t":"2026-09-25T19:30:00Z","v":363300,"vw":43.013836},{"c":43.1,"h":43.14,"l":43.015,"n":14847,"o":43.03,"t":"2026-09-25T19:45:00Z","v":1564318,"vw":43.097859},{"c":43.3814,"h":43.3814,"l":43.1,"n":109,"o":43.11,"t":"2026-09-25T20:00:00Z","v":2267875,"vw":43.110099},{"c":42.91,"h":43.01,"l":42.91,"n":130,"o":43.01,"t":"2026-09-25T20:15:00Z","v":8475,"vw":42.952022},{"c":42.95,"h":42.95,"l":42.66,"n":51,"o":42.7917,"t":"2026-09-25T20:30:00Z","v":2057,"vw":42.821658},{"c":42.95,"h":42.95,"l":42.95,"n":27,"o":42.95,"t":"2026-09-25T20:45:00Z","v":1265,"vw":42.95},{"c":42.95,"h":42.95,"l":42.95,"n":1,"o":42.95,"t":"2026-09-25T21:00:00Z","v":100,"vw":42.95},{"c":42.95,"h":42.95,"l":42.95,"n":9,"o":42.95,"t":"2026-09-25T21:15:00Z","v":900,"vw":42.95},{"c":42.95,"h":42.95,"l":42.95,"n":1,"o":42.95,"t":"2026-09-25T21:30:00Z","v":100,"vw":42.95},{"c":42.95,"h":42.95,"l":42.95,"n":1,"o":42.95,"t":"2026-09-25T22:45:00Z","v":100,"vw":42.95},{"c":42.94,"h":42.94,"l":42.94,"n":1,"o":42.94,"t":"2026-09-25T23:15:00Z","v":175,"vw":42.94},{"c":42.94,"h":42.96,"l":42.94,"n":7,"o":42.95,"t":"2026-09-25T23:30:00Z","v":805,"vw":42.951263},{"c":42.59,"h":43.11,"l":42.57,"n":305,"o":42.68,"t":"2026-09-28T08:00:00Z","v":14954,"vw":42.781009},{"c":42.62,"h":42.62,"l":42.62,"n":2,"o":42.62,"t":"2026-09-28T08:15:00Z","v":300,"vw":42.62},{"c":42.51,"h":42.53,"l":42.5,"n":5,"o":42.5,"t":"2026-09-28T08:30:00Z","v":1500,"vw":42.506622},{"c":42.5036,"h":42.55,"l":42.5036,"n":2,"o":42.55,"t":"2026-09-28T09:00:00Z","v":217,"vw":42.527548},{"c":42.5,"h":42.57,"l":42.5,"n":39,"o":42.57,"t":"2026-09-28T09:15:00Z","v":2090,"vw":42.551556},{"c":42.3,"h":42.3,"l":42.3,"n":2,"o":42.3,"t":"2026-09-28T09:30:00Z","v":300,"vw":42.3},{"c":42.29,"h":42.3,"l":42.29,"n":2,"o":42.3,"t":"2026-09-28T09:45:00Z","v":693,"vw":42.296696},{"c":42.4,"h":42.43,"l":42.4,"n":37,"o":42.43,"t":"2026-09-28T10:15:00Z","v":1209,"vw":42.423633},{"c":42.3,"h":42.33,"l":42.3,"n":3,"o":42.33,"t":"2026-09-28T10:45:00Z","v":429,"vw":42.314625},{"c":42.36,"h":42.36,"l":42.35,"n":11,"o":42.35,"t":"2026-09-28T11:30:00Z","v":978,"vw":42.35241},{"c":42.25,"h":42.31,"l":42.22,"n":17,"o":42.31,"t":"2026-09-28T11:45:00Z","v":1209,"vw":42.284409},{"c":42.22,"h":42.32,"l":42.22,"n":3,"o":42.32,"t":"2026-09-28T12:00:00Z","v":272,"vw":42.257453},{"c":42.3,"h":42.3,"l":42.3,"n":2,"o":42.3,"t":"2026-09-28T12:15:00Z","v":190,"vw":42.3},{"c":42.27,"h":42.29,"l":42.1497,"n":8,"o":42.29,"t":"2026-09-28T12:30:00Z","v":675,"vw":42.244037},{"c":42.1513,"h":42.59,"l":42.1513,"n":54,"o":42.26,"t":"2026-09-28T12:45:00Z","v":5016,"vw":42.411985},{"c":42.33,"h":42.35,"l":42.29,"n":24,"o":42.35,"t":"2026-09-28T13:00:00Z","v":1239,"vw":42.300909},{"c":42.04,"h":42.37,"l":41.96,"n":151,"o":42.23,"t":"2026-09-28T13:15:00Z","v":14988,"vw":42.153757},{"c":41.555,"h":42.195,"l":41.22,"n":7683,"o":42.07,"t":"2026-09-28T13:30:00Z","v":977032,"vw":41.730577},{"c":41.66,"h":41.84,"l":41.552,"n":6598,"o":41.57,"t":"2026-09-28T13:45:00Z","v":577795,"vw":41.692618},{"c":42.035,"h":42.105,"l":41.62,"n":6513,"o":41.66,"t":"2026-09-28T14:00:00Z","v":540077,"vw":41.914093},{"c":42,"h":42.05,"l":41.895,"n":5178,"o":42.038,"t":"2026-09-28T14:15:00Z","v":478962,"vw":41.975396},{"c":41.985,"h":42.005,"l":41.865,"n":5284,"o":42,"t":"2026-09-28T14:30:00Z","v":331396,"vw":41.93217},{"c":41.915,"h":42.07,"l":41.9,"n":5851,"o":41.98,"t":"2026-09-28T14:45:00Z","v":409642,"vw":41.961721},{"c":41.745,"h":41.915,"l":41.615,"n":5828,"o":41.915,"t":"2026-09-28T15:00:00Z","v":448055,"vw":41.740827},{"c":41.765,"h":41.79,"l":41.65,"n":4627,"o":41.7423,"t":"2026-09-28T15:15:00Z","v":393644,"vw":41.741076},{"c":41.935,"h":42.015,"l":41.765,"n":3832,"o":41.765,"t":"2026-09-28T15:30:00Z","v":445673,"vw":41.882417},{"c":41.895,"h":41.98,"l":41.885,"n":3114,"o":41.93,"t":"2026-09-28T15:45:00Z","v":194216,"vw":41.928099},{"c":41.825,"h":41.95,"l":41.81,"n":2760,"o":41.895,"t":"2026-09-28T16:00:00Z","v":182610,"vw":41.88374},{"c":42.025,"h":42.09,"l":41.795,"n":5428,"o":41.825,"t":"2026-09-28T16:15:00Z","v":528482,"vw":41.921723},{"c":42.03,"h":42.115,"l":41.96,"n":4093,"o":42.025,"t":"2026-09-28T16:30:00Z","v":423056,"vw":42.031692},{"c":42.025,"h":42.115,"l":42.01,"n":3676,"o":42.04,"t":"2026-09-28T16:45:00Z","v":393795,"vw":42.061386},{"c":41.895,"h":42.13,"l":41.895,"n":5668,"o":42.02,"t":"2026-09-28T17:00:00Z","v":610026,"vw":42.03823},{"c":41.835,"h":41.92,"l":41.745,"n":3634,"o":41.9,"t":"2026-09-28T17:15:00Z","v":269606,"vw":41.825059},{"c":41.875,"h":41.91,"l":41.765,"n":4063,"o":41.835,"t":"2026-09-28T17:30:00Z","v":324823,"vw":41.827779},{"c":41.935,"h":41.95,"l":41.85,"n":3386,"o":41.87,"t":"2026-09-28T17:45:00Z","v":230183,"vw":41.895498},{"c":41.875,"h":42.027,"l":41.83,"n":3172,"o":41.935,"t":"2026-09-28T18:00:00Z","v":225989,"vw":41.929512},{"c":41.76,"h":41.87,"l":41.745,"n":3179,"o":41.87,"t":"2026-09-28T18:15:00Z","v":217479,"vw":41.792847},{"c":41.845,"h":41.855,"l":41.73,"n":3457,"o":41.76,"t":"2026-09-28T18:30:00Z","v":303006,"vw":41.775806},{"c":41.855,"h":41.8974,"l":41.8,"n":3443,"o":41.84,"t":"2026-09-28T18:45:00Z","v":237617,"vw":41.841973},{"c":41.815,"h":41.895,"l":41.8,"n":3382,"o":41.855,"t":"2026-09-28T19:00:00Z","v":240402,"vw":41.851905},{"c":41.815,"h":41.875,"l":41.78,"n":4289,"o":41.815,"t":"2026-09-28T19:15:00Z","v":357593,"vw":41.825326},{"c":41.9103,"h":41.955,"l":41.785,"n":5429,"o":41.815,"t":"2026-09-28T19:30:00Z","v":500109,"vw":41.86517},{"c":41.87,"h":41.975,"l":41.845,"n":16576,"o":41.915,"t":"2026-09-28T19:45:00Z","v":1839822,"vw":41.899917},{"c":41.9,"h":41.9,"l":41.86,"n":105,"o":41.86,"t":"2026-09-28T20:00:00Z","v":2970452,"vw":41.860001},{"c":41.5821,"h":41.5821,"l":41.5821,"n":1,"o":41.5821,"t":"2026-09-28T20:45:00Z","v":175,"vw":41.5821},{"c":41.91,"h":41.91,"l":41.91,"n":234,"o":41.91,"t":"2026-09-29T08:00:00Z","v":1431,"vw":41.91},{"c":41.55,"h":41.68,"l":41.55,"n":13,"o":41.68,"t":"2026-09-29T10:45:00Z","v":1414,"vw":41.560464},{"c":41.66,"h":41.66,"l":41.66,"n":12,"o":41.66,"t":"2026-09-29T11:00:00Z","v":357,"vw":41.66},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-09-29T11:15:00Z","v":120,"vw":42.2},{"c":41.92,"h":41.92,"l":41.85,"n":2,"o":41.85,"t":"2026-09-29T12:00:00Z","v":750,"vw":41.910667},{"c":41.48,"h":41.61,"l":41.48,"n":37,"o":41.56,"t":"2026-09-29T13:15:00Z","v":2759,"vw":41.535988},{"c":41.615,"h":41.64,"l":41.311,"n":3693,"o":41.49,"t":"2026-09-29T13:30:00Z","v":378443,"vw":41.505772},{"c":41.766,"h":41.905,"l":41.62,"n":3138,"o":41.62,"t":"2026-09-29T13:45:00Z","v":275807,"vw":41.805168},{"c":41.8,"h":41.865,"l":41.68,"n":3458,"o":41.77,"t":"2026-09-29T14:00:00Z","v":214111,"vw":41.751698},{"c":41.635,"h":41.805,"l":41.59,"n":3446,"o":41.79,"t":"2026-09-29T14:15:00Z","v":227068,"vw":41.675026},{"c":41.33,"h":41.635,"l":41.27,"n":6396,"o":41.635,"t":"2026-09-29T14:30:00Z","v":563978,"vw":41.457956},{"c":41.14,"h":41.39,"l":41.115,"n":7335,"o":41.325,"t":"2026-09-29T14:45:00Z","v":579147,"vw":41.231737},{"c":41.125,"h":41.245,"l":41.05,"n":5933,"o":41.13,"t":"2026-09-29T15:00:00Z","v":464048,"vw":41.138762},{"c":41.38,"h":41.385,"l":41.125,"n":4614,"o":41.13,"t":"2026-09-29T15:15:00Z","v":384997,"vw":41.243367},{"c":41.365,"h":41.46,"l":41.3,"n":5095,"o":41.39,"t":"2026-09-29T15:30:00Z","v":438583,"vw":41.388445},{"c":41.4,"h":41.43,"l":41.31,"n":3435,"o":41.365,"t":"2026-09-29T15:45:00Z","v":234979,"vw":41.370865},{"c":41.515,"h":41.57,"l":41.405,"n":2689,"o":41.405,"t":"2026-09-29T16:00:00Z","v":166788,"vw":41.480588},{"c":41.53,"h":41.59,"l":41.515,"n":2422,"o":41.515,"t":"2026-09-29T16:15:00Z","v":161324,"vw":41.550089},{"c":41.43,"h":41.55,"l":41.415,"n":2216,"o":41.53,"t":"2026-09-29T16:30:00Z","v":125094,"vw":41.474211},{"c":41.49,"h":41.51,"l":41.4,"n":2493,"o":41.44,"t":"2026-09-29T16:45:00Z","v":237721,"vw":41.441198},{"c":41.655,"h":41.68,"l":41.48,"n":2020,"o":41.485,"t":"2026-09-29T17:00:00Z","v":132303,"vw":41.61869},{"c":41.715,"h":41.745,"l":41.64,"n":2261,"o":41.66,"t":"2026-09-29T17:15:00Z","v":181538,"vw":41.688664},{"c":41.705,"h":41.79,"l":41.65,"n":2652,"o":41.715,"t":"2026-09-29T17:30:00Z","v":198437,"vw":41.722437},{"c":41.64,"h":41.71,"l":41.64,"n":1772,"o":41.705,"t":"2026-09-29T17:45:00Z","v":119288,"vw":41.68368},{"c":41.685,"h":41.775,"l":41.605,"n":2371,"o":41.63,"t":"2026-09-29T18:00:00Z","v":168359,"vw":41.698535},{"c":41.745,"h":41.775,"l":41.67,"n":2235,"o":41.68,"t":"2026-09-29T18:15:00Z","v":126536,"vw":41.728946},{"c":41.835,"h":41.88,"l":41.74,"n":2987,"o":41.75,"t":"2026-09-29T18:30:00Z","v":193259,"vw":41.810616},{"c":41.805,"h":41.86,"l":41.775,"n":2195,"o":41.835,"t":"2026-09-29T18:45:00Z","v":133221,"vw":41.807525},{"c":41.715,"h":41.815,"l":41.705,"n":2936,"o":41.805,"t":"2026-09-29T19:00:00Z","v":283055,"vw":41.771143},{"c":41.775,"h":41.775,"l":41.67,"n":2936,"o":41.715,"t":"2026-09-29T19:15:00Z","v":213958,"vw":41.70978},{"c":41.755,"h":41.83,"l":41.74,"n":3897,"o":41.775,"t":"2026-09-29T19:30:00Z","v":355740,"vw":41.792767},{"c":41.74,"h":41.81,"l":41.655,"n":11281,"o":41.74,"t":"2026-09-29T19:45:00Z","v":1266716,"vw":41.755027},{"c":41.74,"h":41.74,"l":41.74,"n":92,"o":41.74,"t":"2026-09-29T20:00:00Z","v":2665948,"vw":41.74},{"c":41.6148,"h":41.6148,"l":41.6148,"n":1,"o":41.6148,"t":"2026-09-29T20:15:00Z","v":90825,"vw":41.6148},{"c":41.821,"h":41.821,"l":41.821,"n":1,"o":41.821,"t":"2026-09-29T22:30:00Z","v":145,"vw":41.821},{"c":41.74,"h":41.74,"l":41.73,"n":184,"o":41.73,"t":"2026-09-30T08:00:00Z","v":1714,"vw":41.731078},{"c":42,"h":42,"l":41.9681,"n":4,"o":41.9681,"t":"2026-09-30T12:30:00Z","v":379,"vw":41.989712},{"c":42.04,"h":42.04,"l":42.02,"n":8,"o":42.02,"t":"2026-09-30T13:15:00Z","v":630,"vw":42.033245},{"c":41.83,"h":41.965,"l":41.69,"n":1896,"o":41.875,"t":"2026-09-30T13:30:00Z","v":197899,"vw":41.828813},{"c":41.97,"h":42.08,"l":41.81,"n":2694,"o":41.84,"t":"2026-09-30T13:45:00Z","v":195238,"vw":41.967363},{"c":41.99,"h":42.03,"l":41.905,"n":3464,"o":41.98,"t":"2026-09-30T14:00:00Z","v":302578,"vw":41.983385},{"c":42.08,"h":42.08,"l":41.925,"n":4146,"o":41.995,"t":"2026-09-30T14:15:00Z","v":293847,"vw":42.01018},{"c":42.17,"h":42.35,"l":42.065,"n":4309,"o":42.075,"t":"2026-09-30T14:30:00Z","v":390268,"vw":42.237108},{"c":42.1,"h":42.245,"l":42.1,"n":3155,"o":42.17,"t":"2026-09-30T14:45:00Z","v":207764,"vw":42.193237},{"c":42.125,"h":42.175,"l":42.1,"n":3032,"o":42.105,"t":"2026-09-30T15:00:00Z","v":175417,"vw":42.129991},{"c":42.075,"h":42.165,"l":42.04,"n":2301,"o":42.13,"t":"2026-09-30T15:15:00Z","v":145375,"vw":42.103263},{"c":41.9714,"h":42.095,"l":41.97,"n":2290,"o":42.08,"t":"2026-09-30T15:30:00Z","v":137366,"vw":42.048683},{"c":41.965,"h":41.985,"l":41.9,"n":2442,"o":41.975,"t":"2026-09-30T15:45:00Z","v":147022,"vw":41.944793},{"c":41.995,"h":42.065,"l":41.94,"n":2630,"o":41.965,"t":"2026-09-30T16:00:00Z","v":176381,"vw":42.011677},{"c":42,"h":42.025,"l":41.975,"n":1673,"o":41.995,"t":"2026-09-30T16:15:00Z","v":90721,"vw":42.006195},{"c":41.885,"h":42.03,"l":41.875,"n":2534,"o":42.005,"t":"2026-09-30T16:30:00Z","v":175879,"vw":41.952337},{"c":41.94,"h":41.95,"l":41.855,"n":2195,"o":41.885,"t":"2026-09-30T16:45:00Z","v":126670,"vw":41.892723},{"c":42,"h":42.015,"l":41.94,"n":2735,"o":41.945,"t":"2026-09-30T17:00:00Z","v":226108,"vw":41.980987},{"c":41.975,"h":42.025,"l":41.965,"n":2325,"o":42.005,"t":"2026-09-30T17:15:00Z","v":136920,"vw":41.997343},{"c":41.995,"h":42.035,"l":41.965,"n":2389,"o":41.975,"t":"2026-09-30T17:30:00Z","v":165301,"vw":41.994121},{"c":41.995,"h":42,"l":41.951,"n":2125,"o":41.995,"t":"2026-09-30T17:45:00Z","v":135293,"vw":41.971838},{"c":41.955,"h":42.025,"l":41.945,"n":2134,"o":41.99,"t":"2026-09-30T18:00:00Z","v":146584,"vw":41.98181},{"c":41.85,"h":41.985,"l":41.845,"n":3008,"o":41.955,"t":"2026-09-30T18:15:00Z","v":255465,"vw":41.913206},{"c":41.89,"h":41.93,"l":41.825,"n":2598,"o":41.845,"t":"2026-09-30T18:30:00Z","v":180197,"vw":41.868163},{"c":41.875,"h":41.92,"l":41.87,"n":2491,"o":41.885,"t":"2026-09-30T18:45:00Z","v":197025,"vw":41.89579},{"c":41.83,"h":41.888,"l":41.83,"n":2822,"o":41.875,"t":"2026-09-30T19:00:00Z","v":193809,"vw":41.855479},{"c":41.885,"h":41.92,"l":41.83,"n":3129,"o":41.83,"t":"2026-09-30T19:15:00Z","v":220452,"vw":41.884549},{"c":41.8897,"h":41.925,"l":41.83,"n":4050,"o":41.885,"t":"2026-09-30T19:30:00Z","v":376466,"vw":41.88686},{"c":41.62,"h":41.93,"l":41.62,"n":19737,"o":41.885,"t":"2026-09-30T19:45:00Z","v":1935842,"vw":41.703258},{"c":41.66,"h":41.67,"l":41.61,"n":189,"o":41.62,"t":"2026-09-30T20:00:00Z","v":4333422,"vw":41.620009},{"c":41.56,"h":41.56,"l":41.56,"n":2,"o":41.56,"t":"2026-09-30T20:30:00Z","v":192,"vw":41.56},{"c":42.43,"h":42.43,"l":41.64,"n":5,"o":41.64,"t":"2026-09-30T20:45:00Z","v":476,"vw":42.237317},{"c":41.77,"h":41.77,"l":41.77,"n":3,"o":41.77,"t":"2026-09-30T21:00:00Z","v":257,"vw":41.77},{"c":41.78,"h":41.78,"l":41.78,"n":1,"o":41.78,"t":"2026-09-30T22:00:00Z","v":199,"vw":41.78},{"c":41.78,"h":41.78,"l":41.78,"n":9,"o":41.78,"t":"2026-09-30T23:30:00Z","v":334,"vw":41.78},{"c":41.68,"h":41.7,"l":41.64,"n":199,"o":41.64,"t":"2026-10-01T08:00:00Z","v":1360,"vw":41.66965},{"c":41.58,"h":41.58,"l":41.58,"n":1,"o":41.58,"t":"2026-10-01T08:15:00Z","v":100,"vw":41.58},{"c":41.69,"h":41.69,"l":41.69,"n":1,"o":41.69,"t":"2026-10-01T10:30:00Z","v":300,"vw":41.69},{"c":41.79,"h":41.79,"l":41.79,"n":2,"o":41.79,"t":"2026-10-01T11:30:00Z","v":196,"vw":41.79},{"c":41.57,"h":41.62,"l":41.5,"n":52,"o":41.62,"t":"2026-10-01T13:15:00Z","v":8279,"vw":41.582201},{"c":41.62,"h":41.8,"l":41.41,"n":3329,"o":41.6,"t":"2026-10-01T13:30:00Z","v":370873,"vw":41.634249},{"c":42.08,"h":42.085,"l":41.6,"n":3779,"o":41.62,"t":"2026-10-01T13:45:00Z","v":338714,"vw":41.881868},{"c":42.09,"h":42.14,"l":41.92,"n":4411,"o":42.08,"t":"2026-10-01T14:00:00Z","v":378611,"vw":42.024605},{"c":41.86,"h":42.125,"l":41.86,"n":3299,"o":42.095,"t":"2026-10-01T14:15:00Z","v":260186,"vw":41.998619},{"c":41.96,"h":41.98,"l":41.8,"n":3465,"o":41.85,"t":"2026-10-01T14:30:00Z","v":255145,"vw":41.900997},{"c":41.97,"h":41.99,"l":41.865,"n":4308,"o":41.96,"t":"2026-10-01T14:45:00Z","v":324515,"vw":41.923464},{"c":42.035,"h":42.105,"l":41.9,"n":3225,"o":41.98,"t":"2026-10-01T15:00:00Z","v":270442,"vw":42.025874},{"c":42.045,"h":42.08,"l":41.97,"n":2816,"o":42.035,"t":"2026-10-01T15:15:00Z","v":219264,"vw":42.020588},{"c":42.02,"h":42.095,"l":42.01,"n":2406,"o":42.04,"t":"2026-10-01T15:30:00Z","v":162053,"vw":42.050001},{"c":41.95,"h":42.045,"l":41.935,"n":2415,"o":42.025,"t":"2026-10-01T15:45:00Z","v":159475,"vw":41.98631},{"c":41.985,"h":42.005,"l":41.905,"n":2286,"o":41.96,"t":"2026-10-01T16:00:00Z","v":196234,"vw":41.956101},{"c":41.995,"h":42.02,"l":41.93,"n":3009,"o":41.99,"t":"2026-10-01T16:15:00Z","v":273421,"vw":41.974976},{"c":41.945,"h":42.015,"l":41.88,"n":2234,"o":41.995,"t":"2026-10-01T16:30:00Z","v":145844,"vw":41.944784},{"c":41.885,"h":41.95,"l":41.87,"n":2804,"o":41.945,"t":"2026-10-01T16:45:00Z","v":227287,"vw":41.899113},{"c":41.935,"h":41.955,"l":41.87,"n":2248,"o":41.88,"t":"2026-10-01T17:00:00Z","v":129243,"vw":41.908534},{"c":41.94,"h":41.9799,"l":41.9101,"n":2108,"o":41.935,"t":"2026-10-01T17:15:00Z","v":169512,"vw":41.94438},{"c":41.93,"h":41.98,"l":41.91,"n":2587,"o":41.935,"t":"2026-10-01T17:30:00Z","v":174312,"vw":41.946656},{"c":41.895,"h":41.95,"l":41.82,"n":1986,"o":41.935,"t":"2026-10-01T17:45:00Z","v":136070,"vw":41.881662},{"c":41.985,"h":41.99,"l":41.845,"n":2797,"o":41.895,"t":"2026-10-01T18:00:00Z","v":197952,"vw":41.933095},{"c":42.015,"h":42.07,"l":41.985,"n":2543,"o":41.985,"t":"2026-10-01T18:15:00Z","v":203085,"vw":42.021182},{"c":42.005,"h":42.04,"l":41.985,"n":2370,"o":42.02,"t":"2026-10-01T18:30:00Z","v":170342,"vw":42.01083},{"c":42.175,"h":42.18,"l":41.98,"n":3068,"o":42,"t":"2026-10-01T18:45:00Z","v":201299,"vw":42.08245},{"c":42.155,"h":42.195,"l":42.075,"n":3054,"o":42.175,"t":"2026-10-01T19:00:00Z","v":265616,"vw":42.139255},{"c":42.135,"h":42.165,"l":42.075,"n":3226,"o":42.155,"t":"2026-10-01T19:15:00Z","v":293668,"vw":42.127356},{"c":42.275,"h":42.2781,"l":42.12,"n":4271,"o":42.13,"t":"2026-10-01T19:30:00Z","v":328905,"vw":42.195199},{"c":42.14,"h":42.36,"l":42.1,"n":16585,"o":42.28,"t":"2026-10-01T19:45:00Z","v":1581918,"vw":42.196699},{"c":42.09,"h":42.15,"l":42.09,"n":133,"o":42.14,"t":"2026-10-01T20:00:00Z","v":2324948,"vw":42.139763},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-10-01T23:45:00Z","v":300,"vw":42.4},{"c":42.19,"h":42.66,"l":42.19,"n":18,"o":42.66,"t":"2026-10-02T13:00:00Z","v":1891,"vw":42.346959},{"c":42.58,"h":42.58,"l":42.58,"n":1,"o":42.58,"t":"2026-10-02T13:15:00Z","v":163,"vw":42.58},{"c":42.33,"h":42.44,"l":42.11,"n":2727,"o":42.37,"t":"2026-10-02T13:30:00Z","v":285856,"vw":42.311181},{"c":42.39,"h":42.6,"l":42.33,"n":4141,"o":42.33,"t":"2026-10-02T13:45:00Z","v":316550,"vw":42.469179},{"c":42.41,"h":42.525,"l":42.325,"n":2742,"o":42.385,"t":"2026-10-02T14:00:00Z","v":165588,"vw":42.412688},{"c":42.31,"h":42.435,"l":42.28,"n":2785,"o":42.42,"t":"2026-10-02T14:15:00Z","v":146721,"vw":42.376074},{"c":42.4,"h":42.4,"l":42.255,"n":2505,"o":42.3,"t":"2026-10-02T14:30:00Z","v":123007,"vw":42.322845},{"c":42.23,"h":42.495,"l":42.19,"n":3033,"o":42.39,"t":"2026-10-02T14:45:00Z","v":162520,"vw":42.368298},{"c":42.28,"h":42.32,"l":42.215,"n":2783,"o":42.24,"t":"2026-10-02T15:00:00Z","v":115831,"vw":42.262532},{"c":42.26,"h":42.305,"l":42.235,"n":2535,"o":42.275,"t":"2026-10-02T15:15:00Z","v":99873,"vw":42.268669},{"c":42.285,"h":42.325,"l":42.255,"n":2567,"o":42.26,"t":"2026-10-02T15:30:00Z","v":121265,"vw":42.295484},{"c":42.305,"h":42.335,"l":42.225,"n":1996,"o":42.29,"t":"2026-10-02T15:45:00Z","v":102320,"vw":42.280697},{"c":42.305,"h":42.36,"l":42.26,"n":1951,"o":42.31,"t":"2026-10-02T16:00:00Z","v":112961,"vw":42.30031},{"c":42.355,"h":42.36,"l":42.29,"n":1660,"o":42.305,"t":"2026-10-02T16:15:00Z","v":78494,"vw":42.319075},{"c":42.385,"h":42.41,"l":42.325,"n":1838,"o":42.36,"t":"2026-10-02T16:30:00Z","v":93647,"vw":42.367697},{"c":42.405,"h":42.45,"l":42.375,"n":1892,"o":42.39,"t":"2026-10-02T16:45:00Z","v":91594,"vw":42.413083},{"c":42.435,"h":42.46,"l":42.41,"n":1757,"o":42.41,"t":"2026-10-02T17:00:00Z","v":81938,"vw":42.440986},{"c":42.4551,"h":42.46,"l":42.3901,"n":2012,"o":42.435,"t":"2026-10-02T17:15:00Z","v":126577,"vw":42.431796},{"c":42.535,"h":42.55,"l":42.455,"n":1942,"o":42.455,"t":"2026-10-02T17:30:00Z","v":115787,"vw":42.510725},{"c":42.495,"h":42.54,"l":42.45,"n":2198,"o":42.5375,"t":"2026-10-02T17:45:00Z","v":185877,"vw":42.48327},{"c":42.545,"h":42.545,"l":42.445,"n":2608,"o":42.495,"t":"2026-10-02T18:00:00Z","v":215690,"vw":42.47163},{"c":42.635,"h":42.655,"l":42.53,"n":2463,"o":42.54,"t":"2026-10-02T18:15:00Z","v":195965,"vw":42.570069},{"c":42.695,"h":42.695,"l":42.605,"n":2147,"o":42.635,"t":"2026-10-02T18:30:00Z","v":161630,"vw":42.639916},{"c":42.765,"h":42.77,"l":42.66,"n":2915,"o":42.695,"t":"2026-10-02T18:45:00Z","v":384924,"vw":42.711606},{"c":42.745,"h":42.775,"l":42.665,"n":2789,"o":42.765,"t":"2026-10-02T19:00:00Z","v":234146,"vw":42.727283},{"c":42.8,"h":42.815,"l":42.73,"n":2765,"o":42.745,"t":"2026-10-02T19:15:00Z","v":189003,"vw":42.77004},{"c":42.865,"h":42.91,"l":42.8,"n":5278,"o":42.8,"t":"2026-10-02T19:30:00Z","v":527752,"vw":42.849274},{"c":42.94,"h":42.985,"l":42.84,"n":12559,"o":42.865,"t":"2026-10-02T19:45:00Z","v":1122848,"vw":42.923428},{"c":42.94,"h":42.94,"l":42.92,"n":91,"o":42.94,"t":"2026-10-02T20:00:00Z","v":2031786,"vw":42.939998},{"c":42.99,"h":42.99,"l":42.99,"n":2,"o":42.99,"t":"2026-10-02T20:15:00Z","v":200,"vw":42.99},{"c":42.92,"h":42.92,"l":42.92,"n":2,"o":42.92,"t":"2026-10-02T20:45:00Z","v":148,"vw":42.92},{"c":42.83,"h":42.83,"l":42.77,"n":381,"o":42.77,"t":"2026-10-05T08:00:00Z","v":2024,"vw":42.8},{"c":42.71,"h":42.8,"l":42.71,"n":4,"o":42.8,"t":"2026-10-05T08:15:00Z","v":400,"vw":42.735816},{"c":42.92,"h":42.92,"l":42.92,"n":4,"o":42.92,"t":"2026-10-05T08:45:00Z","v":688,"vw":42.92},{"c":42.92,"h":42.92,"l":42.92,"n":1,"o":42.92,"t":"2026-10-05T11:30:00Z","v":100,"vw":42.92},{"c":42.8,"h":42.8,"l":42.8,"n":2,"o":42.8,"t":"2026-10-05T12:15:00Z","v":160,"vw":42.8},{"c":43.03,"h":43.03,"l":42.94,"n":6,"o":42.94,"t":"2026-10-05T12:30:00Z","v":1320,"vw":42.971403},{"c":43,"h":43,"l":43,"n":4,"o":43,"t":"2026-10-05T13:00:00Z","v":121,"vw":43},{"c":42.91,"h":42.91,"l":42.71,"n":19,"o":42.85,"t":"2026-10-05T13:15:00Z","v":5967,"vw":42.863418},{"c":42.79,"h":43,"l":42.71,"n":3009,"o":42.875,"t":"2026-10-05T13:30:00Z","v":396461,"vw":42.833985},{"c":42.995,"h":43.03,"l":42.77,"n":2817,"o":42.79,"t":"2026-10-05T13:45:00Z","v":253121,"vw":42.931636},{"c":43.185,"h":43.24,"l":42.97,"n":3665,"o":42.99,"t":"2026-10-05T14:00:00Z","v":231138,"vw":43.093206},{"c":43.05,"h":43.19,"l":42.995,"n":3647,"o":43.185,"t":"2026-10-05T14:15:00Z","v":296389,"vw":43.078615},{"c":43.155,"h":43.21,"l":42.98,"n":3725,"o":43.045,"t":"2026-10-05T14:30:00Z","v":239807,"vw":43.115225},{"c":43.11,"h":43.225,"l":43.065,"n":3779,"o":43.162,"t":"2026-10-05T14:45:00Z","v":256834,"vw":43.135841},{"c":43.085,"h":43.195,"l":43.08,"n":3179,"o":43.115,"t":"2026-10-05T15:00:00Z","v":204130,"vw":43.139073},{"c":43.07,"h":43.12,"l":42.995,"n":3376,"o":43.085,"t":"2026-10-05T15:15:00Z","v":226523,"vw":43.054367},{"c":43.105,"h":43.105,"l":43.01,"n":3010,"o":43.07,"t":"2026-10-05T15:30:00Z","v":234104,"vw":43.057109},{"c":43.115,"h":43.135,"l":43.05,"n":2963,"o":43.105,"t":"2026-10-05T15:45:00Z","v":204425,"vw":43.091321},{"c":43.205,"h":43.245,"l":43.115,"n":2084,"o":43.115,"t":"2026-10-05T16:00:00Z","v":116587,"vw":43.172624},{"c":43.445,"h":43.48,"l":43.185,"n":2958,"o":43.2,"t":"2026-10-05T16:15:00Z","v":195346,"vw":43.360294},{"c":43.395,"h":43.485,"l":43.37,"n":2775,"o":43.445,"t":"2026-10-05T16:30:00Z","v":186181,"vw":43.443883},{"c":43.285,"h":43.405,"l":43.285,"n":3141,"o":43.395,"t":"2026-10-05T16:45:00Z","v":302239,"vw":43.353772},{"c":43.345,"h":43.355,"l":43.275,"n":2271,"o":43.285,"t":"2026-10-05T17:00:00Z","v":188312,"vw":43.316524},{"c":43.345,"h":43.375,"l":43.32,"n":2489,"o":43.345,"t":"2026-10-05T17:15:00Z","v":205722,"vw":43.344915},{"c":43.44,"h":43.455,"l":43.33,"n":2664,"o":43.34,"t":"2026-10-05T17:30:00Z","v":220773,"vw":43.392143},{"c":43.445,"h":43.52,"l":43.415,"n":2675,"o":43.44,"t":"2026-10-05T17:45:00Z","v":208258,"vw":43.474263},{"c":43.51,"h":43.525,"l":43.425,"n":2838,"o":43.45,"t":"2026-10-05T18:00:00Z","v":190975,"vw":43.474026},{"c":43.535,"h":43.555,"l":43.455,"n":3147,"o":43.505,"t":"2026-10-05T18:15:00Z","v":296571,"vw":43.510867},{"c":43.485,"h":43.55,"l":43.485,"n":2316,"o":43.535,"t":"2026-10-05T18:30:00Z","v":142381,"vw":43.523901},{"c":43.515,"h":43.53,"l":43.42,"n":2748,"o":43.485,"t":"2026-10-05T18:45:00Z","v":215799,"vw":43.466761},{"c":43.56,"h":43.585,"l":43.49,"n":3243,"o":43.515,"t":"2026-10-05T19:00:00Z","v":239664,"vw":43.543527},{"c":43.605,"h":43.64,"l":43.555,"n":4180,"o":43.555,"t":"2026-10-05T19:15:00Z","v":295642,"vw":43.601962},{"c":43.595,"h":43.62,"l":43.55,"n":5002,"o":43.605,"t":"2026-10-05T19:30:00Z","v":397073,"vw":43.588381},{"c":43.52,"h":43.62,"l":43.43,"n":15494,"o":43.59,"t":"2026-10-05T19:45:00Z","v":1553816,"vw":43.497669},{"c":43.5,"h":43.52,"l":43.5,"n":130,"o":43.51,"t":"2026-10-05T20:00:00Z","v":2819290,"vw":43.509999},{"c":42.86,"h":43.71,"l":42.86,"n":2,"o":43.71,"t":"2026-10-05T21:00:00Z","v":600,"vw":43.285},{"c":43.65,"h":43.65,"l":43.63,"n":11,"o":43.63,"t":"2026-10-05T22:15:00Z","v":844,"vw":43.645862},{"c":42.78,"h":42.78,"l":42.78,"n":1,"o":42.78,"t":"2026-10-05T22:30:00Z","v":195,"vw":42.78},{"c":43.53,"h":43.53,"l":43.53,"n":4,"o":43.53,"t":"2026-10-05T23:00:00Z","v":330,"vw":43.53},{"c":43.56,"h":43.6,"l":43.56,"n":28,"o":43.6,"t":"2026-10-06T08:00:00Z","v":1013,"vw":43.581735},{"c":43.51,"h":43.51,"l":43.51,"n":2,"o":43.51,"t":"2026-10-06T09:00:00Z","v":214,"vw":43.51},{"c":43.45,"h":43.63,"l":43.45,"n":2,"o":43.63,"t":"2026-10-06T11:30:00Z","v":1230,"vw":43.596341},{"c":43.5,"h":43.5,"l":43.5,"n":3,"o":43.5,"t":"2026-10-06T11:45:00Z","v":234,"vw":43.5},{"c":43.63,"h":43.63,"l":43.61,"n":4,"o":43.61,"t":"2026-10-06T12:00:00Z","v":465,"vw":43.620417},{"c":43.4,"h":43.4,"l":43.4,"n":3,"o":43.4,"t":"2026-10-06T13:00:00Z","v":160,"vw":43.4},{"c":43.29,"h":43.31,"l":42.87,"n":54,"o":43.31,"t":"2026-10-06T13:15:00Z","v":3413,"vw":43.141254},{"c":43.275,"h":43.43,"l":43.07,"n":2686,"o":43.245,"t":"2026-10-06T13:30:00Z","v":406144,"vw":43.279511},{"c":43.375,"h":43.465,"l":43.26,"n":2333,"o":43.26,"t":"2026-10-06T13:45:00Z","v":175940,"vw":43.374731},{"c":43.31,"h":43.415,"l":43.275,"n":2708,"o":43.38,"t":"2026-10-06T14:00:00Z","v":162545,"vw":43.346928},{"c":43.135,"h":43.35,"l":43.12,"n":2941,"o":43.31,"t":"2026-10-06T14:15:00Z","v":169360,"vw":43.264014},{"c":43.275,"h":43.275,"l":43.06,"n":4055,"o":43.14,"t":"2026-10-06T14:30:00Z","v":414159,"vw":43.1805},{"c":43.265,"h":43.38,"l":43.24,"n":2634,"o":43.28,"t":"2026-10-06T14:45:00Z","v":175625,"vw":43.313985},{"c":43.245,"h":43.295,"l":43.105,"n":2690,"o":43.265,"t":"2026-10-06T15:00:00Z","v":176223,"vw":43.214969},{"c":43.21,"h":43.28,"l":43.15,"n":2189,"o":43.245,"t":"2026-10-06T15:15:00Z","v":158989,"vw":43.222383},{"c":43.195,"h":43.215,"l":43.15,"n":2049,"o":43.215,"t":"2026-10-06T15:30:00Z","v":101322,"vw":43.180772},{"c":43.235,"h":43.25,"l":43.175,"n":1782,"o":43.195,"t":"2026-10-06T15:45:00Z","v":101051,"vw":43.207394},{"c":43.11,"h":43.23,"l":43.1,"n":1952,"o":43.23,"t":"2026-10-06T16:00:00Z","v":95694,"vw":43.164075},{"c":43.165,"h":43.21,"l":43.1,"n":1981,"o":43.1,"t":"2026-10-06T16:15:00Z","v":118564,"vw":43.15551},{"c":43.155,"h":43.22,"l":43.145,"n":1542,"o":43.165,"t":"2026-10-06T16:30:00Z","v":89556,"vw":43.182017},{"c":43.075,"h":43.16,"l":43.075,"n":1475,"o":43.15,"t":"2026-10-06T16:45:00Z","v":87481,"vw":43.11892},{"c":43.015,"h":43.11,"l":43.015,"n":1726,"o":43.075,"t":"2026-10-06T17:00:00Z","v":112421,"vw":43.07027},{"c":43.06,"h":43.075,"l":42.975,"n":1867,"o":43.02,"t":"2026-10-06T17:15:00Z","v":126304,"vw":43.022789},{"c":42.96,"h":43.07,"l":42.955,"n":1514,"o":43.065,"t":"2026-10-06T17:30:00Z","v":81950,"vw":43.007723},{"c":43.02,"h":43.0472,"l":42.945,"n":1615,"o":42.96,"t":"2026-10-06T17:45:00Z","v":81385,"vw":43.01654},{"c":42.955,"h":43.055,"l":42.925,"n":1905,"o":43.02,"t":"2026-10-06T18:00:00Z","v":144628,"vw":42.995481},{"c":42.965,"h":42.975,"l":42.9,"n":1570,"o":42.95,"t":"2026-10-06T18:15:00Z","v":106205,"vw":42.934132},{"c":42.975,"h":43.01,"l":42.935,"n":2038,"o":42.965,"t":"2026-10-06T18:30:00Z","v":150794,"vw":42.976463},{"c":42.995,"h":43.02,"l":42.97,"n":1647,"o":42.98,"t":"2026-10-06T18:45:00Z","v":103038,"vw":42.99071},{"c":42.975,"h":42.995,"l":42.94,"n":1878,"o":42.995,"t":"2026-10-06T19:00:00Z","v":106650,"vw":42.967863},{"c":42.895,"h":43,"l":42.88,"n":3464,"o":42.975,"t":"2026-10-06T19:15:00Z","v":262762,"vw":42.933116},{"c":42.99,"h":43.045,"l":42.88,"n":3894,"o":42.9,"t":"2026-10-06T19:30:00Z","v":353821,"vw":42.961409},{"c":43.241,"h":43.28,"l":42.965,"n":11777,"o":42.995,"t":"2026-10-06T19:45:00Z","v":1036161,"vw":43.203736},{"c":43.23,"h":43.25,"l":43.19,"n":120,"o":43.25,"t":"2026-10-06T20:00:00Z","v":2113792,"vw":43.24999},{"c":43.35,"h":43.35,"l":43.35,"n":3,"o":43.35,"t":"2026-10-06T22:30:00Z","v":699,"vw":43.35},{"c":43.35,"h":43.35,"l":43.1033,"n":15,"o":43.1033,"t":"2026-10-06T23:30:00Z","v":1201,"vw":43.327408},{"c":43.27,"h":43.27,"l":43.27,"n":9,"o":43.27,"t":"2026-10-07T08:00:00Z","v":146,"vw":43.27},{"c":43.25,"h":43.25,"l":43.25,"n":3,"o":43.25,"t":"2026-10-07T09:00:00Z","v":220,"vw":43.25},{"c":43.25,"h":43.38,"l":43.25,"n":9,"o":43.38,"t":"2026-10-07T12:15:00Z","v":1958,"vw":43.2646},{"c":43.6,"h":43.6,"l":43.6,"n":4,"o":43.6,"t":"2026-10-07T12:30:00Z","v":368,"vw":43.6},{"c":43.45,"h":43.58,"l":43.45,"n":12,"o":43.58,"t":"2026-10-07T13:00:00Z","v":570,"vw":43.515},{"c":43.24,"h":43.24,"l":43.24,"n":32,"o":43.24,"t":"2026-10-07T13:15:00Z","v":929,"vw":43.24},{"c":43.345,"h":43.46,"l":43.12,"n":2251,"o":43.18,"t":"2026-10-07T13:30:00Z","v":222605,"vw":43.252732},{"c":43.2,"h":43.42,"l":43.16,"n":2327,"o":43.345,"t":"2026-10-07T13:45:00Z","v":153291,"vw":43.300249},{"c":42.89,"h":43.245,"l":42.89,"n":1851,"o":43.21,"t":"2026-10-07T14:00:00Z","v":111132,"vw":43.07179},{"c":42.78,"h":42.915,"l":42.68,"n":3467,"o":42.895,"t":"2026-10-07T14:15:00Z","v":225636,"vw":42.790087},{"c":42.755,"h":42.91,"l":42.725,"n":2546,"o":42.77,"t":"2026-10-07T14:30:00Z","v":149749,"vw":42.820774},{"c":42.62,"h":42.845,"l":42.555,"n":3379,"o":42.755,"t":"2026-10-07T14:45:00Z","v":280945,"vw":42.727122},{"c":42.695,"h":42.76,"l":42.59,"n":3058,"o":42.62,"t":"2026-10-07T15:00:00Z","v":284083,"vw":42.659516},{"c":42.83,"h":42.845,"l":42.675,"n":2064,"o":42.69,"t":"2026-10-07T15:15:00Z","v":115858,"vw":42.75066},{"c":42.815,"h":42.865,"l":42.785,"n":1607,"o":42.85,"t":"2026-10-07T15:30:00Z","v":81319,"vw":42.81953},{"c":42.95,"h":42.955,"l":42.77,"n":2024,"o":42.815,"t":"2026-10-07T15:45:00Z","v":210657,"vw":42.878855},{"c":43.055,"h":43.06,"l":42.88,"n":2132,"o":42.95,"t":"2026-10-07T16:00:00Z","v":168488,"vw":42.982922},{"c":43.01,"h":43.06,"l":42.985,"n":1430,"o":43.055,"t":"2026-10-07T16:15:00Z","v":95034,"vw":43.030159},{"c":42.885,"h":43.015,"l":42.88,"n":1206,"o":43.015,"t":"2026-10-07T16:30:00Z","v":96612,"vw":42.965256},{"c":42.841,"h":42.93,"l":42.84,"n":2446,"o":42.89,"t":"2026-10-07T16:45:00Z","v":184583,"vw":42.903382},{"c":42.9,"h":42.93,"l":42.85,"n":1650,"o":42.85,"t":"2026-10-07T17:00:00Z","v":82931,"vw":42.887504},{"c":42.845,"h":42.925,"l":42.825,"n":1660,"o":42.895,"t":"2026-10-07T17:15:00Z","v":100396,"vw":42.880897},{"c":42.935,"h":42.94,"l":42.845,"n":1936,"o":42.845,"t":"2026-10-07T17:30:00Z","v":170948,"vw":42.903641},{"c":42.95,"h":42.975,"l":42.89,"n":1706,"o":42.94,"t":"2026-10-07T17:45:00Z","v":107526,"vw":42.932367},{"c":42.855,"h":42.96,"l":42.83,"n":2263,"o":42.95,"t":"2026-10-07T18:00:00Z","v":185673,"vw":42.897136},{"c":42.84,"h":42.915,"l":42.84,"n":1822,"o":42.855,"t":"2026-10-07T18:15:00Z","v":118318,"vw":42.872419},{"c":42.785,"h":42.855,"l":42.78,"n":1974,"o":42.835,"t":"2026-10-07T18:30:00Z","v":104463,"vw":42.814082},{"c":42.84,"h":42.865,"l":42.76,"n":2393,"o":42.79,"t":"2026-10-07T18:45:00Z","v":144689,"vw":42.808291},{"c":42.745,"h":42.87,"l":42.745,"n":2365,"o":42.845,"t":"2026-10-07T19:00:00Z","v":168406,"vw":42.800436},{"c":42.755,"h":42.82,"l":42.71,"n":3396,"o":42.74,"t":"2026-10-07T19:15:00Z","v":276569,"vw":42.768493},{"c":42.765,"h":42.765,"l":42.61,"n":5195,"o":42.75,"t":"2026-10-07T19:30:00Z","v":452093,"vw":42.677691},{"c":42.865,"h":42.905,"l":42.705,"n":12095,"o":42.77,"t":"2026-10-07T19:45:00Z","v":1291888,"vw":42.845734},{"c":42.88,"h":42.88,"l":42.88,"n":121,"o":42.88,"t":"2026-10-07T20:00:00Z","v":2441288,"vw":42.88},{"c":42.88,"h":42.88,"l":42.88,"n":1,"o":42.88,"t":"2026-10-07T20:15:00Z","v":14384,"vw":42.88},{"c":42.92,"h":42.92,"l":42.92,"n":1,"o":42.92,"t":"2026-10-07T22:00:00Z","v":100,"vw":42.92},{"c":42.5825,"h":42.5825,"l":42.5825,"n":1,"o":42.5825,"t":"2026-10-07T22:45:00Z","v":100,"vw":42.5825},{"c":42.87,"h":42.87,"l":42.86,"n":84,"o":42.86,"t":"2026-10-08T08:00:00Z","v":1644,"vw":42.861092},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-08T09:00:00Z","v":100,"vw":43},{"c":42.43,"h":42.43,"l":42.43,"n":1,"o":42.43,"t":"2026-10-08T11:00:00Z","v":200,"vw":42.43},{"c":42.82,"h":42.82,"l":42.82,"n":3,"o":42.82,"t":"2026-10-08T11:15:00Z","v":260,"vw":42.82},{"c":43.042,"h":43.05,"l":43.04,"n":9,"o":43.042,"t":"2026-10-08T12:15:00Z","v":438,"vw":43.043794},{"c":43.04,"h":43.04,"l":43.04,"n":2,"o":43.04,"t":"2026-10-08T12:30:00Z","v":142,"vw":43.04},{"c":42.6528,"h":42.6528,"l":42.6528,"n":1,"o":42.6528,"t":"2026-10-08T12:45:00Z","v":125,"vw":42.6528},{"c":42.75,"h":43.04,"l":42.75,"n":6,"o":43.04,"t":"2026-10-08T13:00:00Z","v":627,"vw":42.974685},{"c":43.2,"h":43.39,"l":43.05,"n":13,"o":43.06,"t":"2026-10-08T13:15:00Z","v":903,"vw":43.194454},{"c":43.21,"h":43.27,"l":42.9,"n":1706,"o":42.97,"t":"2026-10-08T13:30:00Z","v":213566,"vw":43.064457},{"c":43.52,"h":43.52,"l":43.215,"n":1923,"o":43.215,"t":"2026-10-08T13:45:00Z","v":140305,"vw":43.403224},{"c":43.45,"h":43.54,"l":43.39,"n":2146,"o":43.505,"t":"2026-10-08T14:00:00Z","v":133172,"vw":43.481486},{"c":43.545,"h":43.55,"l":43.42,"n":1943,"o":43.45,"t":"2026-10-08T14:15:00Z","v":106166,"vw":43.476087},{"c":43.575,"h":43.605,"l":43.53,"n":2100,"o":43.55,"t":"2026-10-08T14:30:00Z","v":189783,"vw":43.565411},{"c":43.62,"h":43.6595,"l":43.535,"n":2114,"o":43.575,"t":"2026-10-08T14:45:00Z","v":109292,"vw":43.593965},{"c":43.47,"h":43.65,"l":43.47,"n":1685,"o":43.625,"t":"2026-10-08T15:00:00Z","v":88562,"vw":43.584175},{"c":43.55,"h":43.58,"l":43.45,"n":1982,"o":43.475,"t":"2026-10-08T15:15:00Z","v":117727,"vw":43.515192},{"c":43.615,"h":43.63,"l":43.535,"n":1668,"o":43.55,"t":"2026-10-08T15:30:00Z","v":79257,"vw":43.585463},{"c":43.6325,"h":43.64,"l":43.56,"n":1647,"o":43.62,"t":"2026-10-08T15:45:00Z","v":77489,"vw":43.600177},{"c":43.6,"h":43.765,"l":43.595,"n":2846,"o":43.64,"t":"2026-10-08T16:00:00Z","v":174636,"vw":43.685063},{"c":43.53,"h":43.66,"l":43.47,"n":2691,"o":43.605,"t":"2026-10-08T16:15:00Z","v":197065,"vw":43.576765},{"c":43.625,"h":43.645,"l":43.535,"n":1642,"o":43.535,"t":"2026-10-08T16:30:00Z","v":98631,"vw":43.583617},{"c":43.96,"h":44,"l":43.615,"n":4259,"o":43.63,"t":"2026-10-08T16:45:00Z","v":286823,"vw":43.841689},{"c":43.85,"h":44.12,"l":43.85,"n":4245,"o":43.95,"t":"2026-10-08T17:00:00Z","v":281333,"vw":44.005579},{"c":43.875,"h":43.959,"l":43.83,"n":2715,"o":43.855,"t":"2026-10-08T17:15:00Z","v":178980,"vw":43.895833},{"c":43.845,"h":43.94,"l":43.84,"n":2835,"o":43.88,"t":"2026-10-08T17:30:00Z","v":178612,"vw":43.897419},{"c":43.945,"h":43.965,"l":43.845,"n":2918,"o":43.845,"t":"2026-10-08T17:45:00Z","v":215112,"vw":43.923136},{"c":43.91,"h":44.01,"l":43.91,"n":2333,"o":43.95,"t":"2026-10-08T18:00:00Z","v":170967,"vw":43.953335},{"c":43.835,"h":43.915,"l":43.8,"n":2053,"o":43.915,"t":"2026-10-08T18:15:00Z","v":148747,"vw":43.832371},{"c":43.875,"h":43.935,"l":43.82,"n":2158,"o":43.835,"t":"2026-10-08T18:30:00Z","v":130266,"vw":43.887937},{"c":43.92,"h":43.955,"l":43.865,"n":2893,"o":43.875,"t":"2026-10-08T18:45:00Z","v":212657,"vw":43.903005},{"c":43.985,"h":44.02,"l":43.93,"n":3248,"o":43.93,"t":"2026-10-08T19:00:00Z","v":238922,"vw":43.982004},{"c":43.9,"h":44.005,"l":43.88,"n":3676,"o":43.98,"t":"2026-10-08T19:15:00Z","v":300329,"vw":43.932748},{"c":43.79,"h":43.915,"l":43.75,"n":4800,"o":43.905,"t":"2026-10-08T19:30:00Z","v":458342,"vw":43.829466},{"c":43.66,"h":43.805,"l":43.58,"n":15303,"o":43.795,"t":"2026-10-08T19:45:00Z","v":1580822,"vw":43.65125},{"c":43.65,"h":43.66,"l":43.65,"n":108,"o":43.66,"t":"2026-10-08T20:00:00Z","v":2309432,"vw":43.650002},{"c":43.5455,"h":43.5455,"l":43.5455,"n":1,"o":43.5455,"t":"2026-10-08T20:15:00Z","v":123,"vw":43.5455},{"c":43.83,"h":43.83,"l":43.83,"n":3,"o":43.83,"t":"2026-10-08T20:45:00Z","v":246,"vw":43.83},{"c":43.6,"h":43.6,"l":43.6,"n":3,"o":43.6,"t":"2026-10-09T08:15:00Z","v":917,"vw":43.6},{"c":43.62,"h":43.62,"l":43.62,"n":2,"o":43.62,"t":"2026-10-09T08:30:00Z","v":267,"vw":43.62},{"c":43.62,"h":43.62,"l":43.62,"n":3,"o":43.62,"t":"2026-10-09T10:15:00Z","v":303,"vw":43.62},{"c":43.55,"h":43.55,"l":43.55,"n":4,"o":43.55,"t":"2026-10-09T11:15:00Z","v":297,"vw":43.55},{"c":43.56,"h":43.56,"l":43.56,"n":4,"o":43.56,"t":"2026-10-09T13:00:00Z","v":355,"vw":43.56},{"c":43.37,"h":43.56,"l":43.24,"n":30,"o":43.56,"t":"2026-10-09T13:15:00Z","v":3450,"vw":43.354352},{"c":43.67,"h":43.83,"l":43.34,"n":2082,"o":43.43,"t":"2026-10-09T13:30:00Z","v":202830,"vw":43.496721},{"c":43.75,"h":43.785,"l":43.64,"n":2205,"o":43.665,"t":"2026-10-09T13:45:00Z","v":141658,"vw":43.701108},{"c":43.59,"h":43.755,"l":43.56,"n":2705,"o":43.75,"t":"2026-10-09T14:00:00Z","v":161060,"vw":43.62031},{"c":43.565,"h":43.665,"l":43.525,"n":3064,"o":43.58,"t":"2026-10-09T14:15:00Z","v":235524,"vw":43.587601},{"c":43.62,"h":43.685,"l":43.485,"n":2977,"o":43.565,"t":"2026-10-09T14:30:00Z","v":299682,"vw":43.568662},{"c":43.555,"h":43.635,"l":43.535,"n":2171,"o":43.635,"t":"2026-10-09T14:45:00Z","v":112709,"vw":43.584358},{"c":43.56,"h":43.59,"l":43.45,"n":3126,"o":43.555,"t":"2026-10-09T15:00:00Z","v":220626,"vw":43.527553},{"c":43.56,"h":43.605,"l":43.5,"n":2657,"o":43.56,"t":"2026-10-09T15:15:00Z","v":168802,"vw":43.554815},{"c":43.49,"h":43.585,"l":43.485,"n":2369,"o":43.58,"t":"2026-10-09T15:30:00Z","v":150980,"vw":43.531354},{"c":43.52,"h":43.535,"l":43.485,"n":2272,"o":43.5,"t":"2026-10-09T15:45:00Z","v":100405,"vw":43.507319},{"c":43.605,"h":43.605,"l":43.505,"n":1808,"o":43.53,"t":"2026-10-09T16:00:00Z","v":93023,"vw":43.555518},{"c":43.5925,"h":43.605,"l":43.565,"n":1892,"o":43.605,"t":"2026-10-09T16:15:00Z","v":74561,"vw":43.584429},{"c":43.55,"h":43.6051,"l":43.525,"n":1674,"o":43.595,"t":"2026-10-09T16:30:00Z","v":82362,"vw":43.559419},{"c":43.575,"h":43.6,"l":43.55,"n":1775,"o":43.55,"t":"2026-10-09T16:45:00Z","v":85128,"vw":43.579096},{"c":43.605,"h":43.62,"l":43.54,"n":2404,"o":43.58,"t":"2026-10-09T17:00:00Z","v":158588,"vw":43.580073},{"c":43.615,"h":43.62,"l":43.58,"n":1357,"o":43.6,"t":"2026-10-09T17:15:00Z","v":78079,"vw":43.599575},{"c":43.645,"h":43.665,"l":43.59,"n":1522,"o":43.615,"t":"2026-10-09T17:30:00Z","v":82690,"vw":43.630028},{"c":43.65,"h":43.675,"l":43.62,"n":1472,"o":43.645,"t":"2026-10-09T17:45:00Z","v":97310,"vw":43.641701},{"c":43.625,"h":43.675,"l":43.61,"n":1647,"o":43.66,"t":"2026-10-09T18:00:00Z","v":102082,"vw":43.637515},{"c":43.655,"h":43.675,"l":43.6225,"n":2872,"o":43.625,"t":"2026-10-09T18:15:00Z","v":238806,"vw":43.653794},{"c":43.715,"h":43.725,"l":43.655,"n":2140,"o":43.655,"t":"2026-10-09T18:30:00Z","v":178930,"vw":43.708674},{"c":43.705,"h":43.72,"l":43.665,"n":1647,"o":43.715,"t":"2026-10-09T18:45:00Z","v":94546,"vw":43.692082},{"c":43.575,"h":43.715,"l":43.56,"n":2584,"o":43.705,"t":"2026-10-09T19:00:00Z","v":263823,"vw":43.637878},{"c":43.555,"h":43.62,"l":43.525,"n":2746,"o":43.575,"t":"2026-10-09T19:15:00Z","v":225057,"vw":43.566079},{"c":43.64,"h":43.685,"l":43.51,"n":3384,"o":43.55,"t":"2026-10-09T19:30:00Z","v":371947,"vw":43.587477},{"c":43.64,"h":43.68,"l":43.57,"n":9179,"o":43.645,"t":"2026-10-09T19:45:00Z","v":1010452,"vw":43.629428},{"c":43.64,"h":43.64,"l":43.64,"n":94,"o":43.64,"t":"2026-10-09T20:00:00Z","v":1249828,"vw":43.64},{"c":43.64,"h":43.64,"l":43.6,"n":11,"o":43.6,"t":"2026-10-09T20:15:00Z","v":1022,"vw":43.606637},{"c":43.72,"h":43.79,"l":43.72,"n":7,"o":43.79,"t":"2026-10-09T21:30:00Z","v":397,"vw":43.764638},{"c":43.78,"h":43.78,"l":43.77,"n":33,"o":43.77,"t":"2026-10-12T08:00:00Z","v":463,"vw":43.775},{"c":43.4637,"h":43.4637,"l":43.4637,"n":1,"o":43.4637,"t":"2026-10-12T12:15:00Z","v":100,"vw":43.4637},{"c":43.87,"h":43.87,"l":43.83,"n":2,"o":43.83,"t":"2026-10-12T13:15:00Z","v":1373,"vw":43.855433},{"c":43.42,"h":43.83,"l":43.29,"n":2934,"o":43.82,"t":"2026-10-12T13:30:00Z","v":286408,"vw":43.531398},{"c":43.78,"h":43.8,"l":43.375,"n":3554,"o":43.425,"t":"2026-10-12T13:45:00Z","v":402094,"vw":43.615706},{"c":43.785,"h":43.845,"l":43.64,"n":3771,"o":43.77,"t":"2026-10-12T14:00:00Z","v":440313,"vw":43.74073},{"c":43.965,"h":44.04,"l":43.77,"n":3086,"o":43.77,"t":"2026-10-12T14:15:00Z","v":213629,"vw":43.981346},{"c":43.76,"h":44.06,"l":43.735,"n":5186,"o":43.96,"t":"2026-10-12T14:30:00Z","v":441875,"vw":43.898536},{"c":43.42,"h":43.845,"l":43.4,"n":3596,"o":43.7624,"t":"2026-10-12T14:45:00Z","v":230138,"vw":43.603651},{"c":43.47,"h":43.475,"l":43.28,"n":3600,"o":43.42,"t":"2026-10-12T15:00:00Z","v":247561,"vw":43.352577},{"c":43.495,"h":43.5,"l":43.4,"n":2222,"o":43.465,"t":"2026-10-12T15:15:00Z","v":112633,"vw":43.440742},{"c":43.84,"h":43.86,"l":43.46,"n":3558,"o":43.5,"t":"2026-10-12T15:30:00Z","v":311600,"vw":43.687771},{"c":43.885,"h":43.98,"l":43.8,"n":2756,"o":43.83,"t":"2026-10-12T15:45:00Z","v":291222,"vw":43.86333},{"c":43.815,"h":43.92,"l":43.755,"n":2565,"o":43.885,"t":"2026-10-12T16:00:00Z","v":178472,"vw":43.832065},{"c":43.695,"h":43.855,"l":43.63,"n":5826,"o":43.815,"t":"2026-10-12T16:15:00Z","v":425171,"vw":43.710977},{"c":43.665,"h":43.695,"l":43.61,"n":2005,"o":43.695,"t":"2026-10-12T16:30:00Z","v":116398,"vw":43.659564},{"c":43.765,"h":43.815,"l":43.665,"n":2170,"o":43.665,"t":"2026-10-12T16:45:00Z","v":149107,"vw":43.747448},{"c":43.7,"h":43.78,"l":43.7,"n":2002,"o":43.765,"t":"2026-10-12T17:00:00Z","v":117426,"vw":43.727608},{"c":43.705,"h":43.755,"l":43.64,"n":2314,"o":43.695,"t":"2026-10-12T17:15:00Z","v":122235,"vw":43.699958},{"c":43.775,"h":43.85,"l":43.695,"n":2504,"o":43.71,"t":"2026-10-12T17:30:00Z","v":155555,"vw":43.782779},{"c":43.705,"h":43.785,"l":43.685,"n":2332,"o":43.78,"t":"2026-10-12T17:45:00Z","v":137369,"vw":43.739359},{"c":43.725,"h":43.775,"l":43.675,"n":2790,"o":43.705,"t":"2026-10-12T18:00:00Z","v":173862,"vw":43.723272},{"c":43.74,"h":43.815,"l":43.725,"n":3372,"o":43.725,"t":"2026-10-12T18:15:00Z","v":253586,"vw":43.781536},{"c":43.61,"h":43.74,"l":43.6,"n":3297,"o":43.74,"t":"2026-10-12T18:30:00Z","v":225942,"vw":43.676103},{"c":43.705,"h":43.71,"l":43.585,"n":3023,"o":43.61,"t":"2026-10-12T18:45:00Z","v":201784,"vw":43.636387},{"c":43.785,"h":43.8,"l":43.685,"n":3006,"o":43.71,"t":"2026-10-12T19:00:00Z","v":215673,"vw":43.746424},{"c":43.7,"h":43.835,"l":43.675,"n":3782,"o":43.785,"t":"2026-10-12T19:15:00Z","v":242370,"vw":43.772785},{"c":43.77,"h":43.825,"l":43.665,"n":4330,"o":43.7,"t":"2026-10-12T19:30:00Z","v":314378,"vw":43.730161},{"c":43.765,"h":43.835,"l":43.705,"n":12116,"o":43.77,"t":"2026-10-12T19:45:00Z","v":1151502,"vw":43.759647},{"c":43.83,"h":43.83,"l":43.76,"n":92,"o":43.76,"t":"2026-10-12T20:00:00Z","v":1677526,"vw":43.760007},{"c":43.76,"h":43.76,"l":43.76,"n":1,"o":43.76,"t":"2026-10-12T21:45:00Z","v":200,"vw":43.76},{"c":43.83,"h":43.83,"l":43.83,"n":2,"o":43.83,"t":"2026-10-12T22:00:00Z","v":133,"vw":43.83},{"c":44.04,"h":44.04,"l":44,"n":6,"o":44,"t":"2026-10-13T08:00:00Z","v":362,"vw":44.022792},{"c":44.07,"h":44.07,"l":44.02,"n":27,"o":44.05,"t":"2026-10-13T09:00:00Z","v":1676,"vw":44.056233},{"c":44.07,"h":44.07,"l":44.07,"n":1,"o":44.07,"t":"2026-10-13T10:45:00Z","v":484,"vw":44.07},{"c":44.1576,"h":44.1576,"l":44,"n":12,"o":44,"t":"2026-10-13T11:15:00Z","v":2150,"vw":44.092511},{"c":44.09,"h":44.09,"l":44.09,"n":6,"o":44.09,"t":"2026-10-13T11:45:00Z","v":488,"vw":44.09},{"c":44.2,"h":44.34,"l":44.19,"n":8,"o":44.19,"t":"2026-10-13T12:30:00Z","v":1324,"vw":44.214167},{"c":43.8,"h":44.22,"l":43.72,"n":2784,"o":44.135,"t":"2026-10-13T13:30:00Z","v":215083,"vw":43.965436},{"c":43.58,"h":43.83,"l":43.56,"n":2354,"o":43.83,"t":"2026-10-13T13:45:00Z","v":184425,"vw":43.672499},{"c":43.58,"h":43.68,"l":43.495,"n":2751,"o":43.58,"t":"2026-10-13T14:00:00Z","v":184666,"vw":43.601828},{"c":43.6,"h":43.61,"l":43.535,"n":1977,"o":43.58,"t":"2026-10-13T14:15:00Z","v":114143,"vw":43.571493},{"c":43.73,"h":43.8,"l":43.595,"n":3071,"o":43.595,"t":"2026-10-13T14:30:00Z","v":199543,"vw":43.719224},{"c":43.76,"h":43.765,"l":43.67,"n":2319,"o":43.725,"t":"2026-10-13T14:45:00Z","v":149184,"vw":43.723749},{"c":43.73,"h":43.79,"l":43.69,"n":2387,"o":43.765,"t":"2026-10-13T15:00:00Z","v":156709,"vw":43.744665},{"c":43.705,"h":43.75,"l":43.69,"n":1914,"o":43.725,"t":"2026-10-13T15:15:00Z","v":110673,"vw":43.723474},{"c":43.69,"h":43.75,"l":43.675,"n":1957,"o":43.705,"t":"2026-10-13T15:30:00Z","v":117481,"vw":43.703198},{"c":43.675,"h":43.76,"l":43.665,"n":1668,"o":43.695,"t":"2026-10-13T15:45:00Z","v":88244,"vw":43.717951},{"c":43.73,"h":43.74,"l":43.645,"n":1485,"o":43.675,"t":"2026-10-13T16:00:00Z","v":68940,"vw":43.689723},{"c":43.66,"h":43.73,"l":43.625,"n":1648,"o":43.725,"t":"2026-10-13T16:15:00Z","v":92232,"vw":43.665313},{"c":43.625,"h":43.685,"l":43.605,"n":2332,"o":43.655,"t":"2026-10-13T16:30:00Z","v":161330,"vw":43.641303},{"c":43.575,"h":43.635,"l":43.525,"n":1832,"o":43.625,"t":"2026-10-13T16:45:00Z","v":94280,"vw":43.570543},{"c":43.5275,"h":43.63,"l":43.525,"n":1832,"o":43.58,"t":"2026-10-13T17:00:00Z","v":110495,"vw":43.574628},{"c":43.425,"h":43.54,"l":43.415,"n":2712,"o":43.52,"t":"2026-10-13T17:15:00Z","v":261540,"vw":43.469804},{"c":43.59,"h":43.59,"l":43.425,"n":2369,"o":43.425,"t":"2026-10-13T17:30:00Z","v":211739,"vw":43.487915},{"c":43.555,"h":43.605,"l":43.555,"n":2148,"o":43.59,"t":"2026-10-13T17:45:00Z","v":160840,"vw":43.581255},{"c":43.405,"h":43.615,"l":43.4,"n":3016,"o":43.555,"t":"2026-10-13T18:00:00Z","v":247539,"vw":43.518176},{"c":43.45,"h":43.45,"l":43.3701,"n":2329,"o":43.405,"t":"2026-10-13T18:15:00Z","v":173367,"vw":43.415835},{"c":43.425,"h":43.47,"l":43.39,"n":2112,"o":43.46,"t":"2026-10-13T18:30:00Z","v":155941,"vw":43.432371},{"c":43.445,"h":43.465,"l":43.41,"n":2317,"o":43.42,"t":"2026-10-13T18:45:00Z","v":189708,"vw":43.435514},{"c":43.435,"h":43.465,"l":43.415,"n":2370,"o":43.445,"t":"2026-10-13T19:00:00Z","v":182063,"vw":43.440344},{"c":43.335,"h":43.445,"l":43.315,"n":2891,"o":43.435,"t":"2026-10-13T19:15:00Z","v":234387,"vw":43.371842},{"c":43.345,"h":43.425,"l":43.302,"n":4653,"o":43.34,"t":"2026-10-13T19:30:00Z","v":467156,"vw":43.368426},{"c":43.315,"h":43.36,"l":43.23,"n":14149,"o":43.345,"t":"2026-10-13T19:45:00Z","v":1921299,"vw":43.310159},{"c":43.3,"h":43.32,"l":43.3,"n":117,"o":43.31,"t":"2026-10-13T20:00:00Z","v":1529900,"vw":43.310001},{"c":43.1,"h":43.1,"l":43.1,"n":1,"o":43.1,"t":"2026-10-13T21:15:00Z","v":120,"vw":43.1},{"c":43.24,"h":43.24,"l":43.24,"n":1,"o":43.24,"t":"2026-10-13T21:30:00Z","v":295,"vw":43.24},{"c":43.19,"h":43.19,"l":43.19,"n":2,"o":43.19,"t":"2026-10-13T22:15:00Z","v":115,"vw":43.19},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-10-13T22:45:00Z","v":300,"vw":43.4},{"c":43.31,"h":43.34,"l":43.31,"n":49,"o":43.34,"t":"2026-10-14T08:00:00Z","v":587,"vw":43.317778},{"c":43.39,"h":43.39,"l":43.35,"n":13,"o":43.36,"t":"2026-10-14T09:30:00Z","v":735,"vw":43.361547},{"c":43.35,"h":43.5,"l":43.35,"n":3,"o":43.5,"t":"2026-10-14T12:15:00Z","v":600,"vw":43.385},{"c":43.32,"h":43.32,"l":43.32,"n":3,"o":43.32,"t":"2026-10-14T12:30:00Z","v":150,"vw":43.32},{"c":43.31,"h":43.34,"l":43.31,"n":7,"o":43.34,"t":"2026-10-14T12:45:00Z","v":775,"vw":43.319934},{"c":43.41,"h":43.41,"l":43.41,"n":3,"o":43.41,"t":"2026-10-14T13:15:00Z","v":173,"vw":43.41},{"c":43.76,"h":44.08,"l":43.3,"n":2433,"o":43.43,"t":"2026-10-14T13:30:00Z","v":229205,"vw":43.667129},{"c":43.58,"h":43.76,"l":43.54,"n":3115,"o":43.76,"t":"2026-10-14T13:45:00Z","v":184944,"vw":43.652713},{"c":43.44,"h":43.58,"l":43.33,"n":3914,"o":43.58,"t":"2026-10-14T14:00:00Z","v":277677,"vw":43.443956},{"c":43.505,"h":43.535,"l":43.4,"n":3067,"o":43.45,"t":"2026-10-14T14:15:00Z","v":162537,"vw":43.47721},{"c":43.5001,"h":43.555,"l":43.46,"n":3425,"o":43.505,"t":"2026-10-14T14:30:00Z","v":195441,"vw":43.512221},{"c":43.405,"h":43.53,"l":43.4012,"n":3029,"o":43.5,"t":"2026-10-14T14:45:00Z","v":217791,"vw":43.459447},{"c":43.54,"h":43.645,"l":43.365,"n":2911,"o":43.4023,"t":"2026-10-14T15:00:00Z","v":268534,"vw":43.463964},{"c":43.81,"h":43.81,"l":43.505,"n":3164,"o":43.535,"t":"2026-10-14T15:15:00Z","v":228215,"vw":43.660042},{"c":43.87,"h":43.89,"l":43.74,"n":3363,"o":43.805,"t":"2026-10-14T15:30:00Z","v":254709,"vw":43.808075},{"c":43.81,"h":43.89,"l":43.8,"n":2941,"o":43.865,"t":"2026-10-14T15:45:00Z","v":249823,"vw":43.850263},{"c":43.801,"h":43.855,"l":43.78,"n":2625,"o":43.805,"t":"2026-10-14T16:00:00Z","v":137510,"vw":43.825998},{"c":43.85,"h":43.905,"l":43.805,"n":3065,"o":43.805,"t":"2026-10-14T16:15:00Z","v":160604,"vw":43.862449},{"c":43.825,"h":43.915,"l":43.8,"n":2354,"o":43.855,"t":"2026-10-14T16:30:00Z","v":120457,"vw":43.856304},{"c":43.82,"h":43.86,"l":43.8,"n":2211,"o":43.825,"t":"2026-10-14T16:45:00Z","v":107662,"vw":43.831996},{"c":43.825,"h":43.865,"l":43.8,"n":2133,"o":43.825,"t":"2026-10-14T17:00:00Z","v":113135,"vw":43.837495},{"c":43.885,"h":43.935,"l":43.795,"n":3161,"o":43.83,"t":"2026-10-14T17:15:00Z","v":208498,"vw":43.872398},{"c":44.135,"h":44.15,"l":43.86,"n":4397,"o":43.885,"t":"2026-10-14T17:30:00Z","v":374055,"vw":44.006197},{"c":44.11,"h":44.15,"l":43.97,"n":5811,"o":44.14,"t":"2026-10-14T17:45:00Z","v":664661,"vw":44.061621},{"c":44.135,"h":44.14,"l":44.055,"n":3224,"o":44.1,"t":"2026-10-14T18:00:00Z","v":214459,"vw":44.101745},{"c":44.145,"h":44.145,"l":44.095,"n":3035,"o":44.135,"t":"2026-10-14T18:15:00Z","v":174801,"vw":44.11545},{"c":44.145,"h":44.21,"l":44.08,"n":3371,"o":44.145,"t":"2026-10-14T18:30:00Z","v":245532,"vw":44.142817},{"c":44.095,"h":44.185,"l":44.09,"n":3226,"o":44.15,"t":"2026-10-14T18:45:00Z","v":211910,"vw":44.144694},{"c":44.055,"h":44.12,"l":44.04,"n":3529,"o":44.09,"t":"2026-10-14T19:00:00Z","v":280307,"vw":44.080202},{"c":44.0399,"h":44.115,"l":44.03,"n":3825,"o":44.06,"t":"2026-10-14T19:15:00Z","v":258685,"vw":44.073628},{"c":43.95,"h":44.135,"l":43.95,"n":5068,"o":44.035,"t":"2026-10-14T19:30:00Z","v":473345,"vw":44.044988},{"c":44.24,"h":44.28,"l":43.93,"n":20237,"o":43.95,"t":"2026-10-14T19:45:00Z","v":2677709,"vw":44.177825},{"c":44.22,"h":44.25,"l":44.18,"n":113,"o":44.25,"t":"2026-10-14T20:00:00Z","v":2340420,"vw":44.220072},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-14T21:00:00Z","v":127,"vw":44.2},{"c":44.29,"h":44.29,"l":44.29,"n":5,"o":44.29,"t":"2026-10-14T21:15:00Z","v":367,"vw":44.29},{"c":44.23,"h":44.3,"l":44.23,"n":9,"o":44.29,"t":"2026-10-14T21:30:00Z","v":756,"vw":44.28388},{"c":44.25,"h":44.25,"l":44.25,"n":1,"o":44.25,"t":"2026-10-14T21:45:00Z","v":240,"vw":44.25},{"c":44.4941,"h":44.4941,"l":44.45,"n":12,"o":44.45,"t":"2026-10-14T22:15:00Z","v":1045,"vw":44.474943},{"c":44.54,"h":44.58,"l":44.46,"n":60,"o":44.49,"t":"2026-10-14T22:30:00Z","v":4374,"vw":44.501621},{"c":44.55,"h":44.55,"l":44.46,"n":31,"o":44.505,"t":"2026-10-14T22:45:00Z","v":5729,"vw":44.486108},{"c":44.49,"h":44.49,"l":44.49,"n":3,"o":44.49,"t":"2026-10-14T23:45:00Z","v":112,"vw":44.49},{"c":44.41,"h":44.54,"l":44.36,"n":309,"o":44.46,"t":"2026-10-15T08:00:00Z","v":3586,"vw":44.481269},{"c":44.81,"h":44.83,"l":44.8,"n":10,"o":44.83,"t":"2026-10-15T08:30:00Z","v":1235,"vw":44.813333},{"c":44.8,"h":44.8,"l":44.77,"n":8,"o":44.78,"t":"2026-10-15T09:15:00Z","v":798,"vw":44.785706},{"c":44.87,"h":44.99,"l":44.23,"n":12,"o":44.23,"t":"2026-10-15T10:30:00Z","v":1712,"vw":44.686849},{"c":44.86,"h":44.95,"l":44.86,"n":6,"o":44.95,"t":"2026-10-15T11:15:00Z","v":551,"vw":44.911331},{"c":44.89,"h":44.89,"l":44.89,"n":4,"o":44.89,"t":"2026-10-15T11:30:00Z","v":229,"vw":44.89},{"c":44.88,"h":44.88,"l":44.88,"n":6,"o":44.88,"t":"2026-10-15T11:45:00Z","v":279,"vw":44.88},{"c":44.81,"h":44.81,"l":44.8,"n":6,"o":44.81,"t":"2026-10-15T12:30:00Z","v":970,"vw":44.8075},{"c":45,"h":45,"l":44.85,"n":9,"o":44.85,"t":"2026-10-15T13:00:00Z","v":1167,"vw":44.934952},{"c":45,"h":45.25,"l":45,"n":145,"o":45.02,"t":"2026-10-15T13:15:00Z","v":9522,"vw":45.123407},{"c":45.17,"h":45.49,"l":44.89,"n":6595,"o":44.94,"t":"2026-10-15T13:30:00Z","v":665952,"vw":45.234958},{"c":45.72,"h":45.94,"l":45.17,"n":6665,"o":45.17,"t":"2026-10-15T13:45:00Z","v":513405,"vw":45.712224},{"c":45.885,"h":45.905,"l":45.5605,"n":6816,"o":45.715,"t":"2026-10-15T14:00:00Z","v":625439,"vw":45.733999},{"c":45.84,"h":45.935,"l":45.805,"n":4991,"o":45.885,"t":"2026-10-15T14:15:00Z","v":440036,"vw":45.875204},{"c":45.575,"h":45.865,"l":45.565,"n":3800,"o":45.84,"t":"2026-10-15T14:30:00Z","v":257468,"vw":45.721167},{"c":45.42,"h":45.59,"l":45.345,"n":3588,"o":45.57,"t":"2026-10-15T14:45:00Z","v":277674,"vw":45.478721},{"c":45.3501,"h":45.51,"l":45.35,"n":3362,"o":45.41,"t":"2026-10-15T15:00:00Z","v":195053,"vw":45.432827},{"c":45.37,"h":45.375,"l":45.23,"n":3115,"o":45.35,"t":"2026-10-15T15:15:00Z","v":202421,"vw":45.330185},{"c":45.34,"h":45.465,"l":45.33,"n":2620,"o":45.36,"t":"2026-10-15T15:30:00Z","v":166108,"vw":45.399704},{"c":45.205,"h":45.37,"l":45.205,"n":2594,"o":45.34,"t":"2026-10-15T15:45:00Z","v":164593,"vw":45.274986},{"c":45.18,"h":45.265,"l":45.17,"n":2356,"o":45.205,"t":"2026-10-15T16:00:00Z","v":139494,"vw":45.215882},{"c":45.235,"h":45.255,"l":45.16,"n":2303,"o":45.185,"t":"2026-10-15T16:15:00Z","v":130552,"vw":45.211294},{"c":45.145,"h":45.25,"l":45.145,"n":2090,"o":45.23,"t":"2026-10-15T16:30:00Z","v":126054,"vw":45.200577},{"c":45.075,"h":45.145,"l":45.02,"n":2323,"o":45.145,"t":"2026-10-15T16:45:00Z","v":156194,"vw":45.082433},{"c":45.02,"h":45.12,"l":44.96,"n":2550,"o":45.075,"t":"2026-10-15T17:00:00Z","v":194548,"vw":45.066042},{"c":45.045,"h":45.09,"l":45.005,"n":2177,"o":45.02,"t":"2026-10-15T17:15:00Z","v":124529,"vw":45.0444},{"c":45.15,"h":45.17,"l":45.005,"n":2999,"o":45.04,"t":"2026-10-15T17:30:00Z","v":195727,"vw":45.075404},{"c":45.165,"h":45.225,"l":45.13,"n":2607,"o":45.155,"t":"2026-10-15T17:45:00Z","v":173444,"vw":45.182687},{"c":45.33,"h":45.35,"l":45.13,"n":3147,"o":45.16,"t":"2026-10-15T18:00:00Z","v":250219,"vw":45.227141},{"c":45.315,"h":45.37,"l":45.28,"n":2839,"o":45.325,"t":"2026-10-15T18:15:00Z","v":183142,"vw":45.31434},{"c":45.275,"h":45.33,"l":45.21,"n":3078,"o":45.315,"t":"2026-10-15T18:30:00Z","v":198392,"vw":45.265896},{"c":45.365,"h":45.4,"l":45.27,"n":3377,"o":45.275,"t":"2026-10-15T18:45:00Z","v":250196,"vw":45.345573},{"c":45.34,"h":45.445,"l":45.32,"n":3824,"o":45.37,"t":"2026-10-15T19:00:00Z","v":268136,"vw":45.388594},{"c":45.355,"h":45.365,"l":45.245,"n":4872,"o":45.335,"t":"2026-10-15T19:15:00Z","v":431185,"vw":45.293816},{"c":45.27,"h":45.41,"l":45.225,"n":4716,"o":45.36,"t":"2026-10-15T19:30:00Z","v":397188,"vw":45.3031},{"c":45.32,"h":45.37,"l":45.12,"n":14739,"o":45.278,"t":"2026-10-15T19:45:00Z","v":1516334,"vw":45.283262},{"c":45.12,"h":45.34,"l":45.12,"n":129,"o":45.322,"t":"2026-10-15T20:00:00Z","v":2407686,"vw":45.339951},{"c":45.12,"h":45.12,"l":45.12,"n":4,"o":45.12,"t":"2026-10-15T20:15:00Z","v":158,"vw":45.12},{"c":45.2873,"h":45.2873,"l":45.2873,"n":1,"o":45.2873,"t":"2026-10-15T20:45:00Z","v":100,"vw":45.2873},{"c":45.34,"h":45.34,"l":45.34,"n":1,"o":45.34,"t":"2026-10-15T21:00:00Z","v":137,"vw":45.34},{"c":45.26,"h":45.27,"l":45.26,"n":9,"o":45.27,"t":"2026-10-15T21:15:00Z","v":1420,"vw":45.261852},{"c":45.24,"h":45.33,"l":45.21,"n":343,"o":45.33,"t":"2026-10-16T08:00:00Z","v":3391,"vw":45.273234},{"c":45.48,"h":45.48,"l":45.48,"n":1,"o":45.48,"t":"2026-10-16T08:15:00Z","v":100,"vw":45.48},{"c":45.35,"h":45.35,"l":45.35,"n":3,"o":45.35,"t":"2026-10-16T10:15:00Z","v":863,"vw":45.35},{"c":45.39,"h":45.39,"l":45.39,"n":2,"o":45.39,"t":"2026-10-16T11:45:00Z","v":142,"vw":45.39},{"c":45.5,"h":45.5,"l":45.48,"n":7,"o":45.48,"t":"2026-10-16T13:00:00Z","v":569,"vw":45.48835},{"c":45.8,"h":45.8,"l":45.5828,"n":18,"o":45.5828,"t":"2026-10-16T13:15:00Z","v":2571,"vw":45.750533},{"c":46.1,"h":46.24,"l":45.69,"n":3837,"o":45.92,"t":"2026-10-16T13:30:00Z","v":820737,"vw":45.86621},{"c":46.29,"h":46.42,"l":46.055,"n":4419,"o":46.11,"t":"2026-10-16T13:45:00Z","v":312703,"vw":46.27454},{"c":46.115,"h":46.34,"l":46.06,"n":4739,"o":46.2801,"t":"2026-10-16T14:00:00Z","v":349665,"vw":46.203561},{"c":46.04,"h":46.14,"l":46.005,"n":3977,"o":46.12,"t":"2026-10-16T14:15:00Z","v":246917,"vw":46.094392},{"c":45.58,"h":46.07,"l":45.55,"n":3930,"o":46.05,"t":"2026-10-16T14:30:00Z","v":277382,"vw":45.831817},{"c":45.775,"h":45.775,"l":45.545,"n":2477,"o":45.57,"t":"2026-10-16T14:45:00Z","v":132474,"vw":45.663309},{"c":45.84,"h":45.89,"l":45.752,"n":3269,"o":45.7789,"t":"2026-10-16T15:00:00Z","v":229310,"vw":45.835808},{"c":45.78,"h":45.885,"l":45.725,"n":2965,"o":45.84,"t":"2026-10-16T15:15:00Z","v":152366,"vw":45.795193},{"c":45.675,"h":45.795,"l":45.645,"n":2983,"o":45.78,"t":"2026-10-16T15:30:00Z","v":195548,"vw":45.733052},{"c":45.925,"h":46,"l":45.67,"n":7990,"o":45.68,"t":"2026-10-16T15:45:00Z","v":1056501,"vw":45.877215},{"c":45.875,"h":45.935,"l":45.825,"n":2753,"o":45.93,"t":"2026-10-16T16:00:00Z","v":245706,"vw":45.870619},{"c":45.92,"h":45.935,"l":45.845,"n":3130,"o":45.865,"t":"2026-10-16T16:15:00Z","v":265530,"vw":45.893539},{"c":45.855,"h":45.915,"l":45.845,"n":2712,"o":45.91,"t":"2026-10-16T16:30:00Z","v":252404,"vw":45.877931},{"c":45.855,"h":45.91,"l":45.851,"n":2618,"o":45.855,"t":"2026-10-16T16:45:00Z","v":253543,"vw":45.886383},{"c":45.665,"h":45.87,"l":45.635,"n":4590,"o":45.8599,"t":"2026-10-16T17:00:00Z","v":679821,"vw":45.744287},{"c":45.675,"h":45.705,"l":45.61,"n":3310,"o":45.665,"t":"2026-10-16T17:15:00Z","v":305699,"vw":45.658973},{"c":45.735,"h":45.755,"l":45.645,"n":3114,"o":45.675,"t":"2026-10-16T17:30:00Z","v":318275,"vw":45.702833},{"c":45.625,"h":45.785,"l":45.615,"n":2905,"o":45.735,"t":"2026-10-16T17:45:00Z","v":311074,"vw":45.707763},{"c":45.525,"h":45.665,"l":45.515,"n":2728,"o":45.625,"t":"2026-10-16T18:00:00Z","v":192903,"vw":45.599701},{"c":45.4901,"h":45.56,"l":45.455,"n":2645,"o":45.525,"t":"2026-10-16T18:15:00Z","v":163009,"vw":45.510462},{"c":45.595,"h":45.6,"l":45.4848,"n":2632,"o":45.495,"t":"2026-10-16T18:30:00Z","v":182381,"vw":45.52974},{"c":45.625,"h":45.635,"l":45.555,"n":2834,"o":45.595,"t":"2026-10-16T18:45:00Z","v":235633,"vw":45.593815},{"c":45.635,"h":45.67,"l":45.61,"n":2849,"o":45.62,"t":"2026-10-16T19:00:00Z","v":175460,"vw":45.641911},{"c":45.565,"h":45.665,"l":45.53,"n":3428,"o":45.635,"t":"2026-10-16T19:15:00Z","v":269451,"vw":45.576778},{"c":45.795,"h":45.795,"l":45.56,"n":3910,"o":45.565,"t":"2026-10-16T19:30:00Z","v":387589,"vw":45.690887},{"c":45.73,"h":45.805,"l":45.65,"n":13279,"o":45.795,"t":"2026-10-16T19:45:00Z","v":1397529,"vw":45.728918},{"c":45.73,"h":45.73,"l":45.73,"n":110,"o":45.73,"t":"2026-10-16T20:00:00Z","v":2672623,"vw":45.73},{"c":45.59,"h":45.59,"l":45.59,"n":18,"o":45.59,"t":"2026-10-16T20:30:00Z","v":745,"vw":45.59},{"c":45.97,"h":45.98,"l":45.9,"n":27,"o":45.91,"t":"2026-10-16T20:45:00Z","v":4311,"vw":45.949621},{"c":45.73,"h":45.73,"l":45.72,"n":3,"o":45.72,"t":"2026-10-16T21:15:00Z","v":1068,"vw":45.729064},{"c":45.1178,"h":45.1178,"l":45.1178,"n":1,"o":45.1178,"t":"2026-10-16T22:00:00Z","v":235,"vw":45.1178},{"c":45.73,"h":45.73,"l":45.73,"n":2,"o":45.73,"t":"2026-10-16T22:15:00Z","v":891,"vw":45.73},{"c":45.74,"h":45.75,"l":45.74,"n":2,"o":45.75,"t":"2026-10-16T22:30:00Z","v":380,"vw":45.746316},{"c":45.74,"h":45.74,"l":45.74,"n":2,"o":45.74,"t":"2026-10-16T23:30:00Z","v":217,"vw":45.74},{"c":45.63,"h":45.69,"l":45.63,"n":30,"o":45.69,"t":"2026-10-19T08:00:00Z","v":1754,"vw":45.644379},{"c":45.61,"h":45.65,"l":45.61,"n":66,"o":45.65,"t":"2026-10-19T10:15:00Z","v":6172,"vw":45.643878},{"c":45.62,"h":45.62,"l":45.62,"n":2,"o":45.62,"t":"2026-10-19T10:30:00Z","v":400,"vw":45.62},{"c":45.69,"h":45.69,"l":45.6,"n":7,"o":45.66,"t":"2026-10-19T11:00:00Z","v":661,"vw":45.657888},{"c":45.63,"h":45.69,"l":45.63,"n":11,"o":45.69,"t":"2026-10-19T11:15:00Z","v":2094,"vw":45.646076},{"c":45.57,"h":45.62,"l":45.57,"n":29,"o":45.62,"t":"2026-10-19T11:45:00Z","v":3994,"vw":45.616852},{"c":45.57,"h":45.57,"l":45.57,"n":7,"o":45.57,"t":"2026-10-19T12:00:00Z","v":850,"vw":45.57},{"c":45.57,"h":45.57,"l":44.71,"n":9,"o":44.71,"t":"2026-10-19T12:15:00Z","v":685,"vw":45.414161},{"c":45.51,"h":45.56,"l":45.51,"n":5,"o":45.56,"t":"2026-10-19T12:30:00Z","v":1186,"vw":45.546364},{"c":45.57,"h":45.57,"l":45.57,"n":3,"o":45.57,"t":"2026-10-19T12:45:00Z","v":392,"vw":45.57},{"c":45.585,"h":45.65,"l":45.19,"n":17,"o":45.19,"t":"2026-10-19T13:15:00Z","v":1205,"vw":45.483226},{"c":46.18,"h":46.32,"l":45.335,"n":4843,"o":45.425,"t":"2026-10-19T13:30:00Z","v":797689,"vw":45.886233},{"c":46.47,"h":46.52,"l":46.11,"n":3514,"o":46.205,"t":"2026-10-19T13:45:00Z","v":253060,"vw":46.33002},{"c":46.56,"h":46.61,"l":46.44,"n":3490,"o":46.47,"t":"2026-10-19T14:00:00Z","v":239268,"vw":46.534283},{"c":46.445,"h":46.5884,"l":46.37,"n":3330,"o":46.56,"t":"2026-10-19T14:15:00Z","v":197080,"vw":46.446197},{"c":46.48,"h":46.575,"l":46.445,"n":3515,"o":46.455,"t":"2026-10-19T14:30:00Z","v":231648,"vw":46.503515},{"c":46.515,"h":46.555,"l":46.475,"n":2717,"o":46.485,"t":"2026-10-19T14:45:00Z","v":157487,"vw":46.518803},{"c":46.54,"h":46.59,"l":46.47,"n":3028,"o":46.515,"t":"2026-10-19T15:00:00Z","v":181498,"vw":46.539015},{"c":46.575,"h":46.615,"l":46.53,"n":3116,"o":46.54,"t":"2026-10-19T15:15:00Z","v":208998,"vw":46.573165},{"c":46.635,"h":46.675,"l":46.545,"n":3451,"o":46.575,"t":"2026-10-19T15:30:00Z","v":242380,"vw":46.600352},{"c":46.7657,"h":46.805,"l":46.6,"n":3821,"o":46.63,"t":"2026-10-19T15:45:00Z","v":362564,"vw":46.690081},{"c":46.785,"h":46.8,"l":46.7,"n":2538,"o":46.76,"t":"2026-10-19T16:00:00Z","v":161210,"vw":46.758664},{"c":46.825,"h":46.855,"l":46.78,"n":2401,"o":46.79,"t":"2026-10-19T16:15:00Z","v":142972,"vw":46.820436},{"c":46.955,"h":46.955,"l":46.81,"n":2702,"o":46.825,"t":"2026-10-19T16:30:00Z","v":197884,"vw":46.884986},{"c":46.905,"h":46.965,"l":46.84,"n":3009,"o":46.96,"t":"2026-10-19T16:45:00Z","v":221177,"vw":46.905184},{"c":46.955,"h":47.015,"l":46.885,"n":3317,"o":46.905,"t":"2026-10-19T17:00:00Z","v":247232,"vw":46.953649},{"c":47.035,"h":47.09,"l":46.93,"n":2682,"o":46.95,"t":"2026-10-19T17:15:00Z","v":222376,"vw":47.015074},{"c":47.105,"h":47.12,"l":47.025,"n":2502,"o":47.035,"t":"2026-10-19T17:30:00Z","v":195192,"vw":47.072285},{"c":47.225,"h":47.24,"l":47.09,"n":3099,"o":47.105,"t":"2026-10-19T17:45:00Z","v":241262,"vw":47.178065},{"c":47.255,"h":47.265,"l":47.155,"n":2514,"o":47.225,"t":"2026-10-19T18:00:00Z","v":162258,"vw":47.205015},{"c":47.165,"h":47.35,"l":47.125,"n":3532,"o":47.26,"t":"2026-10-19T18:15:00Z","v":291751,"vw":47.251431},{"c":47.095,"h":47.18,"l":47.07,"n":3455,"o":47.165,"t":"2026-10-19T18:30:00Z","v":245787,"vw":47.12281},{"c":47.005,"h":47.155,"l":46.995,"n":2841,"o":47.095,"t":"2026-10-19T18:45:00Z","v":172930,"vw":47.084475},{"c":47.015,"h":47.055,"l":46.995,"n":2536,"o":47.01,"t":"2026-10-19T19:00:00Z","v":148522,"vw":47.019383},{"c":46.875,"h":47.04,"l":46.835,"n":3732,"o":47.015,"t":"2026-10-19T19:15:00Z","v":269765,"vw":46.913167},{"c":46.865,"h":46.925,"l":46.765,"n":4704,"o":46.875,"t":"2026-10-19T19:30:00Z","v":343692,"vw":46.842673},{"c":46.81,"h":46.89,"l":46.735,"n":12314,"o":46.865,"t":"2026-10-19T19:45:00Z","v":1195417,"vw":46.812264},{"c":46.8274,"h":46.8274,"l":46.69,"n":123,"o":46.8,"t":"2026-10-19T20:00:00Z","v":2613941,"vw":46.801519},{"c":46.8,"h":46.8,"l":46.8,"n":2,"o":46.8,"t":"2026-10-19T20:15:00Z","v":115,"vw":46.8},{"c":46.35,"h":46.35,"l":46.35,"n":1,"o":46.35,"t":"2026-10-19T21:15:00Z","v":100,"vw":46.35},{"c":47.1577,"h":47.1577,"l":47.1577,"n":1,"o":47.1577,"t":"2026-10-19T22:00:00Z","v":422,"vw":47.1577},{"c":46.8,"h":46.8,"l":46.8,"n":3,"o":46.8,"t":"2026-10-19T22:30:00Z","v":206,"vw":46.8},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-10-19T23:30:00Z","v":100,"vw":46.8},{"c":46.87,"h":46.87,"l":46.87,"n":112,"o":46.87,"t":"2026-10-20T08:00:00Z","v":477,"vw":46.87},{"c":46.95,"h":46.95,"l":46.95,"n":2,"o":46.95,"t":"2026-10-20T08:45:00Z","v":155,"vw":46.95},{"c":47,"h":47,"l":47,"n":6,"o":47,"t":"2026-10-20T09:00:00Z","v":322,"vw":47},{"c":47.14,"h":47.14,"l":47.14,"n":1,"o":47.14,"t":"2026-10-20T10:30:00Z","v":100,"vw":47.14},{"c":47.08,"h":47.1,"l":47.08,"n":4,"o":47.1,"t":"2026-10-20T10:45:00Z","v":310,"vw":47.090242},{"c":47.12,"h":47.12,"l":47.115,"n":4,"o":47.115,"t":"2026-10-20T12:15:00Z","v":639,"vw":47.119217},{"c":47.2,"h":47.2,"l":47.2,"n":7,"o":47.2,"t":"2026-10-20T12:30:00Z","v":406,"vw":47.2},{"c":47.05,"h":47.169,"l":47.05,"n":2,"o":47.169,"t":"2026-10-20T13:00:00Z","v":500,"vw":47.0738},{"c":47.4,"h":47.4,"l":47.19,"n":33,"o":47.19,"t":"2026-10-20T13:15:00Z","v":2759,"vw":47.219799},{"c":47.535,"h":47.59,"l":47.215,"n":4066,"o":47.28,"t":"2026-10-20T13:30:00Z","v":456316,"vw":47.383155},{"c":47.29,"h":47.58,"l":47.24,"n":2529,"o":47.53,"t":"2026-10-20T13:45:00Z","v":140251,"vw":47.418453},{"c":47.3,"h":47.34,"l":47.0803,"n":3536,"o":47.28,"t":"2026-10-20T14:00:00Z","v":298162,"vw":47.201768},{"c":47.24,"h":47.345,"l":47.11,"n":4706,"o":47.3,"t":"2026-10-20T14:15:00Z","v":454275,"vw":47.23714},{"c":47.44,"h":47.49,"l":47.235,"n":2615,"o":47.235,"t":"2026-10-20T14:30:00Z","v":173120,"vw":47.379474},{"c":47.475,"h":47.52,"l":47.37,"n":2363,"o":47.43,"t":"2026-10-20T14:45:00Z","v":147522,"vw":47.447064},{"c":47.44,"h":47.53,"l":47.415,"n":3157,"o":47.475,"t":"2026-10-20T15:00:00Z","v":235028,"vw":47.475858},{"c":47.435,"h":47.505,"l":47.4,"n":2233,"o":47.44,"t":"2026-10-20T15:15:00Z","v":124819,"vw":47.44888},{"c":47.445,"h":47.48,"l":47.4,"n":2067,"o":47.44,"t":"2026-10-20T15:30:00Z","v":113270,"vw":47.430968},{"c":47.275,"h":47.475,"l":47.275,"n":1984,"o":47.445,"t":"2026-10-20T15:45:00Z","v":96466,"vw":47.387016},{"c":47.25,"h":47.31,"l":47.235,"n":1888,"o":47.27,"t":"2026-10-20T16:00:00Z","v":126835,"vw":47.267605},{"c":47.1,"h":47.27,"l":47.065,"n":2292,"o":47.245,"t":"2026-10-20T16:15:00Z","v":205287,"vw":47.183981},{"c":47.055,"h":47.1,"l":47.015,"n":1869,"o":47.0901,"t":"2026-10-20T16:30:00Z","v":122384,"vw":47.060598},{"c":47.12,"h":47.125,"l":47.025,"n":1878,"o":47.055,"t":"2026-10-20T16:45:00Z","v":116866,"vw":47.075319},{"c":46.935,"h":47.12,"l":46.9101,"n":1946,"o":47.115,"t":"2026-10-20T17:00:00Z","v":117930,"vw":46.989922},{"c":47.025,"h":47.03,"l":46.935,"n":1823,"o":46.935,"t":"2026-10-20T17:15:00Z","v":110167,"vw":46.999425},{"c":47.0244,"h":47.055,"l":46.95,"n":2734,"o":47.025,"t":"2026-10-20T17:30:00Z","v":213797,"vw":47.011803},{"c":46.9066,"h":47.02,"l":46.9066,"n":1780,"o":47.02,"t":"2026-10-20T17:45:00Z","v":106457,"vw":46.971717},{"c":46.995,"h":46.995,"l":46.88,"n":2283,"o":46.9,"t":"2026-10-20T18:00:00Z","v":138814,"vw":46.938235},{"c":46.975,"h":47,"l":46.925,"n":2359,"o":46.995,"t":"2026-10-20T18:15:00Z","v":167562,"vw":46.961641},{"c":47.035,"h":47.05,"l":46.97,"n":1928,"o":46.975,"t":"2026-10-20T18:30:00Z","v":107895,"vw":47.019798},{"c":47.015,"h":47.065,"l":46.965,"n":2810,"o":47.03,"t":"2026-10-20T18:45:00Z","v":265517,"vw":47.026799},{"c":47.025,"h":47.055,"l":46.985,"n":2909,"o":47.02,"t":"2026-10-20T19:00:00Z","v":246823,"vw":47.016213},{"c":47.005,"h":47.07,"l":46.97,"n":3654,"o":47.025,"t":"2026-10-20T19:15:00Z","v":302088,"vw":47.013448},{"c":47.165,"h":47.165,"l":47,"n":3826,"o":47.005,"t":"2026-10-20T19:30:00Z","v":332164,"vw":47.059861},{"c":47.05,"h":47.165,"l":47.015,"n":10718,"o":47.165,"t":"2026-10-20T19:45:00Z","v":1301879,"vw":47.053754},{"c":47.11,"h":47.14,"l":47.04,"n":107,"o":47.06,"t":"2026-10-20T20:00:00Z","v":1391719,"vw":47.04006},{"c":47.04,"h":47.04,"l":47.04,"n":1,"o":47.04,"t":"2026-10-20T20:15:00Z","v":1055,"vw":47.04},{"c":47.31,"h":47.32,"l":47.18,"n":18,"o":47.18,"t":"2026-10-20T20:30:00Z","v":2694,"vw":47.245434},{"c":47.31,"h":47.31,"l":47.31,"n":5,"o":47.31,"t":"2026-10-20T20:45:00Z","v":328,"vw":47.31},{"c":47.32,"h":47.32,"l":47.3,"n":6,"o":47.3,"t":"2026-10-20T21:00:00Z","v":1782,"vw":47.302125},{"c":47.11,"h":47.11,"l":47.11,"n":5,"o":47.11,"t":"2026-10-20T21:15:00Z","v":326,"vw":47.11},{"c":47.01,"h":47.02,"l":47.01,"n":39,"o":47.02,"t":"2026-10-20T21:30:00Z","v":962,"vw":47.014839},{"c":46.95,"h":46.95,"l":46.95,"n":5,"o":46.95,"t":"2026-10-20T22:00:00Z","v":717,"vw":46.95},{"c":46.95,"h":46.95,"l":46.95,"n":1,"o":46.95,"t":"2026-10-20T23:00:00Z","v":619,"vw":46.95},{"c":47.05,"h":47.05,"l":47.05,"n":2,"o":47.05,"t":"2026-10-20T23:30:00Z","v":300,"vw":47.05},{"c":47,"h":47,"l":46.21,"n":142,"o":46.21,"t":"2026-10-21T08:00:00Z","v":3027,"vw":46.736367},{"c":47.05,"h":47.05,"l":47.05,"n":1,"o":47.05,"t":"2026-10-21T11:45:00Z","v":106,"vw":47.05},{"c":46.55,"h":46.99,"l":46.55,"n":51,"o":46.99,"t":"2026-10-21T13:15:00Z","v":3474,"vw":46.641297},{"c":46.87,"h":47.01,"l":46.5,"n":2689,"o":46.6,"t":"2026-10-21T13:30:00Z","v":294996,"vw":46.700755},{"c":46.675,"h":46.89,"l":46.62,"n":2912,"o":46.88,"t":"2026-10-21T13:45:00Z","v":195735,"vw":46.700367},{"c":46.66,"h":46.7,"l":46.55,"n":3492,"o":46.67,"t":"2026-10-21T14:00:00Z","v":216892,"vw":46.606208},{"c":46.65,"h":46.715,"l":46.55,"n":2837,"o":46.66,"t":"2026-10-21T14:15:00Z","v":177889,"vw":46.64638},{"c":46.945,"h":46.96,"l":46.64,"n":3064,"o":46.64,"t":"2026-10-21T14:30:00Z","v":223976,"vw":46.805042},{"c":46.855,"h":47,"l":46.845,"n":2680,"o":46.945,"t":"2026-10-21T14:45:00Z","v":167873,"vw":46.919701},{"c":46.71,"h":46.865,"l":46.7,"n":2298,"o":46.845,"t":"2026-10-21T15:00:00Z","v":144037,"vw":46.79456},{"c":46.785,"h":46.79,"l":46.7,"n":1902,"o":46.71,"t":"2026-10-21T15:15:00Z","v":94690,"vw":46.752234},{"c":46.66,"h":46.82,"l":46.635,"n":2180,"o":46.785,"t":"2026-10-21T15:30:00Z","v":126761,"vw":46.730721},{"c":46.7,"h":46.755,"l":46.66,"n":1683,"o":46.675,"t":"2026-10-21T15:45:00Z","v":93510,"vw":46.711079},{"c":46.685,"h":46.715,"l":46.66,"n":1767,"o":46.69,"t":"2026-10-21T16:00:00Z","v":84635,"vw":46.689515},{"c":46.775,"h":46.785,"l":46.66,"n":1825,"o":46.685,"t":"2026-10-21T16:15:00Z","v":92754,"vw":46.719286},{"c":46.76,"h":46.775,"l":46.72,"n":1670,"o":46.775,"t":"2026-10-21T16:30:00Z","v":88825,"vw":46.74706},{"c":46.765,"h":46.79,"l":46.75,"n":1447,"o":46.755,"t":"2026-10-21T16:45:00Z","v":77962,"vw":46.76288},{"c":46.805,"h":46.825,"l":46.74,"n":1461,"o":46.765,"t":"2026-10-21T17:00:00Z","v":81072,"vw":46.794149},{"c":46.765,"h":46.8002,"l":46.75,"n":1514,"o":46.8,"t":"2026-10-21T17:15:00Z","v":76396,"vw":46.77236},{"c":46.825,"h":46.85,"l":46.725,"n":2199,"o":46.7609,"t":"2026-10-21T17:30:00Z","v":122154,"vw":46.767459},{"c":46.785,"h":46.825,"l":46.77,"n":1864,"o":46.825,"t":"2026-10-21T17:45:00Z","v":110756,"vw":46.801516},{"c":46.81,"h":46.81,"l":46.725,"n":1754,"o":46.785,"t":"2026-10-21T18:00:00Z","v":102499,"vw":46.760517},{"c":46.875,"h":46.89,"l":46.785,"n":1840,"o":46.81,"t":"2026-10-21T18:15:00Z","v":121488,"vw":46.8323},{"c":46.74,"h":46.87,"l":46.72,"n":1928,"o":46.87,"t":"2026-10-21T18:30:00Z","v":125188,"vw":46.792814},{"c":46.66,"h":46.765,"l":46.645,"n":2576,"o":46.745,"t":"2026-10-21T18:45:00Z","v":234996,"vw":46.713249},{"c":46.745,"h":46.82,"l":46.65,"n":3218,"o":46.65,"t":"2026-10-21T19:00:00Z","v":258739,"vw":46.746354},{"c":46.875,"h":46.885,"l":46.745,"n":3083,"o":46.745,"t":"2026-10-21T19:15:00Z","v":174594,"vw":46.813553},{"c":46.84,"h":46.93,"l":46.825,"n":2993,"o":46.87,"t":"2026-10-21T19:30:00Z","v":171119,"vw":46.870702},{"c":46.63,"h":46.86,"l":46.62,"n":11246,"o":46.83,"t":"2026-10-21T19:45:00Z","v":955278,"vw":46.699377},{"c":46.58,"h":46.63,"l":46.58,"n":127,"o":46.63,"t":"2026-10-21T20:00:00Z","v":2016340,"vw":46.629997},{"c":46.62,"h":46.65,"l":46.62,"n":5,"o":46.65,"t":"2026-10-21T20:15:00Z","v":715,"vw":46.625845},{"c":46.32,"h":46.45,"l":46.32,"n":3,"o":46.45,"t":"2026-10-21T20:45:00Z","v":344,"vw":46.390652},{"c":46.4085,"h":46.4085,"l":46.4085,"n":2,"o":46.4085,"t":"2026-10-21T21:45:00Z","v":501,"vw":46.4085},{"c":46.5,"h":46.5,"l":46.5,"n":2,"o":46.5,"t":"2026-10-21T22:45:00Z","v":112,"vw":46.5},{"c":46.73,"h":46.76,"l":46.66,"n":124,"o":46.76,"t":"2026-10-22T08:00:00Z","v":4601,"vw":46.714911},{"c":46.8,"h":46.8,"l":46.8,"n":2,"o":46.8,"t":"2026-10-22T09:00:00Z","v":105,"vw":46.8},{"c":46.8,"h":46.8,"l":46.8,"n":2,"o":46.8,"t":"2026-10-22T09:15:00Z","v":110,"vw":46.8},{"c":46.76,"h":46.8,"l":46.76,"n":5,"o":46.8,"t":"2026-10-22T09:30:00Z","v":400,"vw":46.773333},{"c":46.79,"h":46.8,"l":46.79,"n":3,"o":46.8,"t":"2026-10-22T10:00:00Z","v":280,"vw":46.794484},{"c":46.75,"h":46.75,"l":46.75,"n":2,"o":46.75,"t":"2026-10-22T10:45:00Z","v":312,"vw":46.75},{"c":46.83,"h":46.83,"l":46.83,"n":8,"o":46.83,"t":"2026-10-22T11:00:00Z","v":566,"vw":46.83},{"c":47,"h":47,"l":47,"n":8,"o":47,"t":"2026-10-22T11:30:00Z","v":426,"vw":47},{"c":47.0003,"h":47.01,"l":46.99,"n":21,"o":46.99,"t":"2026-10-22T12:00:00Z","v":1785,"vw":46.999718},{"c":47.03,"h":47.2244,"l":47.03,"n":7,"o":47.2244,"t":"2026-10-22T12:30:00Z","v":676,"vw":47.104723},{"c":46.73,"h":46.73,"l":46.73,"n":6,"o":46.73,"t":"2026-10-22T13:15:00Z","v":309,"vw":46.73},{"c":46.59,"h":46.8699,"l":46.495,"n":1775,"o":46.75,"t":"2026-10-22T13:30:00Z","v":207827,"vw":46.658095},{"c":46.57,"h":46.71,"l":46.5,"n":2190,"o":46.56,"t":"2026-10-22T13:45:00Z","v":155618,"vw":46.586331},{"c":46.68,"h":46.69,"l":46.52,"n":3202,"o":46.5796,"t":"2026-10-22T14:00:00Z","v":303271,"vw":46.598727},{"c":46.73,"h":46.84,"l":46.67,"n":3326,"o":46.67,"t":"2026-10-22T14:15:00Z","v":215872,"vw":46.769278},{"c":46.695,"h":46.84,"l":46.64,"n":3009,"o":46.74,"t":"2026-10-22T14:30:00Z","v":207692,"vw":46.754862},{"c":46.825,"h":46.895,"l":46.69,"n":2387,"o":46.7,"t":"2026-10-22T14:45:00Z","v":166988,"vw":46.806965},{"c":46.9199,"h":46.955,"l":46.8,"n":3326,"o":46.825,"t":"2026-10-22T15:00:00Z","v":249070,"vw":46.874624},{"c":47.19,"h":47.2,"l":46.81,"n":3770,"o":46.91,"t":"2026-10-22T15:15:00Z","v":226985,"vw":47.037972},{"c":47.32,"h":47.35,"l":47.15,"n":2893,"o":47.19,"t":"2026-10-22T15:30:00Z","v":222524,"vw":47.246017},{"c":47.28,"h":47.355,"l":47.245,"n":2669,"o":47.32,"t":"2026-10-22T15:45:00Z","v":136014,"vw":47.28418},{"c":47.305,"h":47.325,"l":47.23,"n":2467,"o":47.28,"t":"2026-10-22T16:00:00Z","v":130453,"vw":47.283812},{"c":47.44,"h":47.45,"l":47.3,"n":2531,"o":47.31,"t":"2026-10-22T16:15:00Z","v":158483,"vw":47.397316},{"c":47.405,"h":47.45,"l":47.36,"n":3107,"o":47.435,"t":"2026-10-22T16:30:00Z","v":161945,"vw":47.399229},{"c":47.44,"h":47.52,"l":47.4,"n":3806,"o":47.405,"t":"2026-10-22T16:45:00Z","v":213918,"vw":47.455038},{"c":47.459,"h":47.5,"l":47.405,"n":3104,"o":47.44,"t":"2026-10-22T17:00:00Z","v":157111,"vw":47.447632},{"c":47.48,"h":47.53,"l":47.45,"n":3637,"o":47.465,"t":"2026-10-22T17:15:00Z","v":206891,"vw":47.481996},{"c":47.4299,"h":47.54,"l":47.425,"n":2935,"o":47.48,"t":"2026-10-22T17:30:00Z","v":141753,"vw":47.492374},{"c":47.445,"h":47.45,"l":47.345,"n":3096,"o":47.43,"t":"2026-10-22T17:45:00Z","v":172713,"vw":47.400246},{"c":47.365,"h":47.47,"l":47.35,"n":3194,"o":47.45,"t":"2026-10-22T18:00:00Z","v":258999,"vw":47.405889},{"c":47.35,"h":47.42,"l":47.34,"n":2975,"o":47.37,"t":"2026-10-22T18:15:00Z","v":146641,"vw":47.38638},{"c":47.345,"h":47.355,"l":47.34,"n":246,"o":47.355,"t":"2026-10-22T18:30:00Z","v":14186,"vw":47.348384}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2283768444948922,"strike":54.71623155505108,"iv":0.37409194097616344,"gamma":0.03486095346197503,"theta":-0.015364812712826335,"vega":0.023186946651532352,"rho":0.0034161258984339786,"breakevenPct":16.125136636470412},{"delta":0.15,"premium":0.370261066969353,"strike":53.29738933030647,"iv":0.3695516458569807,"gamma":0.04666572077185017,"theta":-0.020188876276958,"vega":0.030621679909194094,"rho":0.005127962783123444,"breakevenPct":13.426292713253364},{"delta":0.2,"premium":0.5263598326359833,"strike":52.11820083682009,"iv":0.36576297071129704,"gamma":0.056598744769874476,"theta":-0.024152301255230126,"vega":0.036785355648535564,"rho":0.00683777474197773,"breakevenPct":11.263998033300375},{"delta":0.25,"premium":0.7006973500697349,"strike":51.24651324965132,"iv":0.3629387029288703,"gamma":0.06413012552301255,"theta":-0.027011436541143654,"vega":0.04131813110181311,"rho":0.008544988508322035,"breakevenPct":9.790152382375707},{"delta":0.3,"premium":0.8750348675034867,"strike":50.374825662482564,"iv":0.36011443514644353,"gamma":0.07166150627615062,"theta":-0.02987057182705718,"vega":0.04585090655509066,"rho":0.01025220227466634,"breakevenPct":8.31630673145104},{"delta":0.35,"premium":1.085973282442748,"strike":49.63740458015267,"iv":0.3627435114503817,"gamma":0.07616908396946565,"theta":-0.03240534351145038,"vega":0.049141603053435116,"rho":0.011945408417385225,"breakevenPct":7.203588423534662},{"delta":0.4,"premium":1.3245229007633588,"strike":49.00127226463104,"iv":0.36948651399491095,"gamma":0.07839554707379134,"theta":-0.03469541984732825,"vega":0.051495292620865135,"rho":0.01362804740543932,"breakevenPct":6.363299514729805},{"delta":0.45,"premium":1.567389896373057,"strike":48.35362694300518,"iv":0.3668498704663212,"gamma":0.0805330310880829,"theta":-0.03534637305699482,"vega":0.05253419689119171,"rho":0.015309498603929654,"breakevenPct":5.507802682824144},{"delta":0.5,"premium":1.847311495673671,"strike":47.71940667490729,"iv":0.36803757725587144,"gamma":0.08091433868974042,"theta":-0.03595253399258344,"vega":0.052959703337453645,"rho":0.01697118426789477,"breakevenPct":4.758994337062178},{"delta":0.55,"premium":2.171786155747837,"strike":47.10135970333745,"iv":0.373847218788628,"gamma":0.07918380716934487,"theta":-0.03650877626699629,"vega":0.05265067985166873,"rho":0.01860910190942545,"breakevenPct":4.13853082338644},{"delta":0.6,"premium":2.5532722513088997,"strike":46.452879581151834,"iv":0.37977879581151835,"gamma":0.07589083769633509,"theta":-0.03632643979057592,"vega":0.0512869109947644,"rho":0.020211859143660384,"breakevenPct":3.5742403729488275},{"delta":0.65,"premium":2.955597014925373,"strike":45.791044776119406,"iv":0.38367014925373133,"gamma":0.0721044776119403,"theta":-0.03553582089552239,"vega":0.049280597014925376,"rho":0.02180081848071323,"breakevenPct":3.02576728531075},{"delta":0.7,"premium":3.37961329715061,"strike":45.11261872455903,"iv":0.38292388059701493,"gamma":0.06789823609226595,"theta":-0.03370407055630936,"vega":0.04629552238805971,"rho":0.023374274319383923,"breakevenPct":2.488073595497494},{"delta":0.75,"premium":4.048922800718133,"strike":44.25134649910233,"iv":0.40046822262118487,"gamma":0.059414003590664274,"theta":-0.0325016157989228,"vega":0.04228132854578097,"rho":0.024776564835947347,"breakevenPct":2.08236140720801},{"delta":0.8,"premium":4.359173616376043,"strike":43.72706595905989,"iv":0.37403002274450337,"gamma":0.05415253980288097,"theta":-0.027778468536770275,"vega":0.03646012130401819,"rho":0.026448275468142206,"breakevenPct":1.6300107269067698},{"delta":0.85,"premium":4.510803639120546,"strike":43.34799090219864,"iv":0.3290717210007582,"gamma":0.05047551175132677,"theta":-0.0216374526156179,"vega":0.030015845337376806,"rho":0.02823800959749566,"breakevenPct":1.1493068610782686},{"delta":0.9,"premium":4.73255033557047,"strike":42.9082774049217,"iv":0.2876073825503356,"gamma":0.04562326621923938,"theta":-0.0156331096196868,"vega":0.02333870246085011,"rho":0.02997854221198301,"breakevenPct":0.6886351907263464}],"put":[{"delta":0.1,"premium":0.2793478260869566,"strike":41.05797101449275,"iv":0.42073188405797096,"gamma":0.031269565217391306,"theta":-0.016415942028985508,"vega":0.02336086956521739,"rho":-0.0042015830147188295,"breakevenPct":13.81459750944563},{"delta":0.15,"premium":0.43108108108108106,"strike":42.54054054054054,"iv":0.3942837837837838,"gamma":0.04414324324324324,"theta":-0.020245945945945944,"vega":0.03095135135135135,"rho":-0.006287930992968477,"breakevenPct":11.001882152679995},{"delta":0.2,"premium":0.6088235294117648,"strike":43.544117647058826,"iv":0.3866191176470588,"gamma":0.05404117647058824,"theta":-0.023695588235294118,"vega":0.03717352941176471,"rho":-0.00837672971198122,"breakevenPct":9.25648500972829},{"delta":0.25,"premium":0.7861538461538461,"strike":44.43076923076923,"iv":0.3744123076923077,"gamma":0.06351076923076923,"theta":-0.02584615384615385,"vega":0.04224,"rho":-0.010461993218519849,"breakevenPct":7.757338297336181},{"delta":0.3,"premium":0.9845569620253163,"strike":45.21139240506329,"iv":0.364596835443038,"gamma":0.07120493670886076,"theta":-0.02739759493670886,"vega":0.046214683544303796,"rho":-0.012554166424472827,"breakevenPct":6.526819310920472},{"delta":0.35,"premium":1.2377215189873414,"strike":45.844303797468356,"iv":0.369976582278481,"gamma":0.07481253164556963,"theta":-0.029486202531645567,"vega":0.0492526582278481,"rho":-0.014665478988361912,"breakevenPct":5.724226400758708},{"delta":0.4,"premium":1.4794098984771573,"strike":46.47842639593909,"iv":0.36527182741116754,"gamma":0.07895329949238579,"theta":-0.030047842639593907,"vega":0.05124390862944163,"rho":-0.016768756925267553,"breakevenPct":4.8948187731968},{"delta":0.45,"premium":1.7314993954050788,"strike":47.10761789600967,"iv":0.3587753325272068,"gamma":0.08256457073760581,"theta":-0.030089238210399032,"vega":0.05265380894800484,"rho":-0.01887704465802376,"breakevenPct":4.097815701987532},{"delta":0.5,"premium":2.048911729141475,"strike":47.712212817412336,"iv":0.3591985489721886,"gamma":0.0829273276904474,"theta":-0.030028778718258764,"vega":0.05295610640870617,"rho":-0.021020572975393934,"breakevenPct":3.4908568355260288},{"delta":0.55,"premium":2.3715476190476195,"strike":48.31190476190476,"iv":0.35628095238095236,"gamma":0.08291285714285714,"theta":-0.029220238095238094,"vega":0.05253857142857143,"rho":-0.02316621175528046,"breakevenPct":2.905300342688063},{"delta":0.6,"premium":2.698928571428571,"strike":48.90714285714286,"iv":0.35032857142857143,"gamma":0.08255571428571429,"theta":-0.027732142857142858,"vega":0.05146714285714286,"rho":-0.025313767672872668,"breakevenPct":2.339185700698959},{"delta":0.65,"premium":3.1508141112618726,"strike":49.57259158751696,"iv":0.35174762550881955,"gamma":0.07860637720488467,"theta":-0.02618303934871099,"vega":0.04918141112618725,"rho":-0.027541325654004748,"breakevenPct":1.8878210371867508},{"delta":0.7,"premium":3.9180968096809674,"strike":50.50880088008801,"iv":0.37149119911991196,"gamma":0.07071375137513752,"theta":-0.025383168316831684,"vega":0.04611430143014302,"rho":-0.029998824330886107,"breakevenPct":1.5307955819358752},{"delta":0.75,"premium":5.183223322332234,"strike":51.88393839383939,"iv":0.42011606160616066,"gamma":0.05723740374037403,"theta":-0.02587821782178218,"vega":0.042098899889989,"rho":-0.03282266559755583,"breakevenPct":1.2982879181926401},{"delta":0.8,"premium":6.912365591397851,"strike":53.736559139784944,"iv":0.47691935483870973,"gamma":0.044324731182795694,"theta":-0.025555913978494625,"vega":0.037183870967741936,"rho":-0.0360205087005677,"breakevenPct":1.0373168162589064},{"delta":0.85,"premium":11.38313253012047,"strike":58.28313253012047,"iv":0.6364740963855418,"gamma":0.02830421686746991,"theta":-0.02821746987951806,"vega":0.031045180722891575,"rho":-0.041394136423412775,"breakevenPct":0.8771002853217778}]},"raw":{"call":[{"delta":0.1,"premium":0.2283768444948922,"strike":54.71623155505108,"iv":0.37409194097616344,"gamma":0.03486095346197503,"theta":-0.015364812712826335,"vega":0.023186946651532352,"rho":0.0034161258984339786,"breakevenPct":16.125136636470412},{"delta":0.15,"premium":0.370261066969353,"strike":53.29738933030647,"iv":0.3695516458569807,"gamma":0.04666572077185017,"theta":-0.020188876276958,"vega":0.030621679909194094,"rho":0.005127962783123444,"breakevenPct":13.426292713253364},{"delta":0.2,"premium":0.5263598326359833,"strike":52.11820083682009,"iv":0.36576297071129704,"gamma":0.056598744769874476,"theta":-0.024152301255230126,"vega":0.036785355648535564,"rho":0.00683777474197773,"breakevenPct":11.263998033300375},{"delta":0.25,"premium":0.7006973500697349,"strike":51.24651324965132,"iv":0.3629387029288703,"gamma":0.06413012552301255,"theta":-0.027011436541143654,"vega":0.04131813110181311,"rho":0.008544988508322035,"breakevenPct":9.790152382375707},{"delta":0.3,"premium":0.8750348675034867,"strike":50.374825662482564,"iv":0.36011443514644353,"gamma":0.07166150627615062,"theta":-0.02987057182705718,"vega":0.04585090655509066,"rho":0.01025220227466634,"breakevenPct":8.31630673145104},{"delta":0.35,"premium":1.085973282442748,"strike":49.63740458015267,"iv":0.3627435114503817,"gamma":0.07616908396946565,"theta":-0.03240534351145038,"vega":0.049141603053435116,"rho":0.011945408417385225,"breakevenPct":7.203588423534662},{"delta":0.4,"premium":1.3245229007633588,"strike":49.00127226463104,"iv":0.36948651399491095,"gamma":0.07839554707379134,"theta":-0.03469541984732825,"vega":0.051495292620865135,"rho":0.01362804740543932,"breakevenPct":6.363299514729805},{"delta":0.45,"premium":1.567389896373057,"strike":48.35362694300518,"iv":0.3668498704663212,"gamma":0.0805330310880829,"theta":-0.03534637305699482,"vega":0.05253419689119171,"rho":0.015309498603929654,"breakevenPct":5.507802682824144},{"delta":0.5,"premium":1.847311495673671,"strike":47.71940667490729,"iv":0.36803757725587144,"gamma":0.08091433868974042,"theta":-0.03595253399258344,"vega":0.052959703337453645,"rho":0.01697118426789477,"breakevenPct":4.758994337062178},{"delta":0.55,"premium":2.171786155747837,"strike":47.10135970333745,"iv":0.373847218788628,"gamma":0.07918380716934487,"theta":-0.03650877626699629,"vega":0.05265067985166873,"rho":0.01860910190942545,"breakevenPct":4.13853082338644},{"delta":0.6,"premium":2.5532722513088997,"strike":46.452879581151834,"iv":0.37977879581151835,"gamma":0.07589083769633509,"theta":-0.03632643979057592,"vega":0.0512869109947644,"rho":0.020211859143660384,"breakevenPct":3.5742403729488275},{"delta":0.65,"premium":2.955597014925373,"strike":45.791044776119406,"iv":0.38367014925373133,"gamma":0.0721044776119403,"theta":-0.03553582089552239,"vega":0.049280597014925376,"rho":0.02180081848071323,"breakevenPct":3.02576728531075},{"delta":0.7,"premium":3.37961329715061,"strike":45.11261872455903,"iv":0.38292388059701493,"gamma":0.06789823609226595,"theta":-0.03370407055630936,"vega":0.04629552238805971,"rho":0.023374274319383923,"breakevenPct":2.488073595497494},{"delta":0.75,"premium":4.048922800718133,"strike":44.25134649910233,"iv":0.40046822262118487,"gamma":0.059414003590664274,"theta":-0.0325016157989228,"vega":0.04228132854578097,"rho":0.024776564835947347,"breakevenPct":2.08236140720801},{"delta":0.8,"premium":4.359173616376043,"strike":43.72706595905989,"iv":0.37403002274450337,"gamma":0.05415253980288097,"theta":-0.027778468536770275,"vega":0.03646012130401819,"rho":0.026448275468142206,"breakevenPct":1.6300107269067698},{"delta":0.85,"premium":4.510803639120546,"strike":43.34799090219864,"iv":0.3290717210007582,"gamma":0.05047551175132677,"theta":-0.0216374526156179,"vega":0.030015845337376806,"rho":0.02823800959749566,"breakevenPct":1.1493068610782686},{"delta":0.9,"premium":4.73255033557047,"strike":42.9082774049217,"iv":0.2876073825503356,"gamma":0.04562326621923938,"theta":-0.0156331096196868,"vega":0.02333870246085011,"rho":0.02997854221198301,"breakevenPct":0.6886351907263464}],"put":[{"delta":0.1,"premium":0.2793478260869566,"strike":41.05797101449275,"iv":0.42073188405797096,"gamma":0.031269565217391306,"theta":-0.016415942028985508,"vega":0.02336086956521739,"rho":-0.0042015830147188295,"breakevenPct":13.81459750944563},{"delta":0.15,"premium":0.43108108108108106,"strike":42.54054054054054,"iv":0.3942837837837838,"gamma":0.04414324324324324,"theta":-0.020245945945945944,"vega":0.03095135135135135,"rho":-0.006287930992968477,"breakevenPct":11.001882152679995},{"delta":0.2,"premium":0.6088235294117648,"strike":43.544117647058826,"iv":0.3866191176470588,"gamma":0.05404117647058824,"theta":-0.023695588235294118,"vega":0.03717352941176471,"rho":-0.00837672971198122,"breakevenPct":9.25648500972829},{"delta":0.25,"premium":0.7861538461538461,"strike":44.43076923076923,"iv":0.3744123076923077,"gamma":0.06351076923076923,"theta":-0.02584615384615385,"vega":0.04224,"rho":-0.010461993218519849,"breakevenPct":7.757338297336181},{"delta":0.3,"premium":0.9845569620253163,"strike":45.21139240506329,"iv":0.364596835443038,"gamma":0.07120493670886076,"theta":-0.02739759493670886,"vega":0.046214683544303796,"rho":-0.012554166424472827,"breakevenPct":6.526819310920472},{"delta":0.35,"premium":1.2377215189873414,"strike":45.844303797468356,"iv":0.369976582278481,"gamma":0.07481253164556963,"theta":-0.029486202531645567,"vega":0.0492526582278481,"rho":-0.014665478988361912,"breakevenPct":5.724226400758708},{"delta":0.4,"premium":1.4794098984771573,"strike":46.47842639593909,"iv":0.36527182741116754,"gamma":0.07895329949238579,"theta":-0.030047842639593907,"vega":0.05124390862944163,"rho":-0.016768756925267553,"breakevenPct":4.8948187731968},{"delta":0.45,"premium":1.7314993954050788,"strike":47.10761789600967,"iv":0.3587753325272068,"gamma":0.08256457073760581,"theta":-0.030089238210399032,"vega":0.05265380894800484,"rho":-0.01887704465802376,"breakevenPct":4.097815701987532},{"delta":0.5,"premium":2.048911729141475,"strike":47.712212817412336,"iv":0.3591985489721886,"gamma":0.0829273276904474,"theta":-0.030028778718258764,"vega":0.05295610640870617,"rho":-0.021020572975393934,"breakevenPct":3.4908568355260288},{"delta":0.55,"premium":2.3715476190476195,"strike":48.31190476190476,"iv":0.35628095238095236,"gamma":0.08291285714285714,"theta":-0.029220238095238094,"vega":0.05253857142857143,"rho":-0.02316621175528046,"breakevenPct":2.905300342688063},{"delta":0.6,"premium":2.698928571428571,"strike":48.90714285714286,"iv":0.35032857142857143,"gamma":0.08255571428571429,"theta":-0.027732142857142858,"vega":0.05146714285714286,"rho":-0.025313767672872668,"breakevenPct":2.339185700698959},{"delta":0.65,"premium":3.1508141112618726,"strike":49.57259158751696,"iv":0.35174762550881955,"gamma":0.07860637720488467,"theta":-0.02618303934871099,"vega":0.04918141112618725,"rho":-0.027541325654004748,"breakevenPct":1.8878210371867508},{"delta":0.7,"premium":3.9180968096809674,"strike":50.50880088008801,"iv":0.37149119911991196,"gamma":0.07071375137513752,"theta":-0.025383168316831684,"vega":0.04611430143014302,"rho":-0.029998824330886107,"breakevenPct":1.5307955819358752},{"delta":0.75,"premium":5.183223322332234,"strike":51.88393839383939,"iv":0.42011606160616066,"gamma":0.05723740374037403,"theta":-0.02587821782178218,"vega":0.042098899889989,"rho":-0.03282266559755583,"breakevenPct":1.2982879181926401},{"delta":0.8,"premium":6.912365591397851,"strike":53.736559139784944,"iv":0.47691935483870973,"gamma":0.044324731182795694,"theta":-0.025555913978494625,"vega":0.037183870967741936,"rho":-0.0360205087005677,"breakevenPct":1.0373168162589064},{"delta":0.85,"premium":11.38313253012047,"strike":58.28313253012047,"iv":0.6364740963855418,"gamma":0.02830421686746991,"theta":-0.02821746987951806,"vega":0.031045180722891575,"rho":-0.041394136423412775,"breakevenPct":0.8771002853217778}]}},"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"}}