{"symbol":"PLNT","url":"https://intraalpha.com/companies/PLNT","capturedAt":"2026-10-23T01:58:56.782Z","state":"ready","quote":{"symbol":"PLNT","last_price":53.27,"prev_close":51.69,"regular_close":53.27,"change":1.58,"change_pct":3.0567,"regular_change":1.58,"regular_change_pct":3.0567,"extended_change":0,"extended_change_pct":0,"bid":51.66,"ask":55,"bid_size":100,"ask_size":200,"volume":2694764,"vwap":53.435983,"open":52.21,"high":54.44,"low":51.845,"close":53.27,"trade_count":33683,"last_trade_at":"2026-10-22T23:00:00.003666406Z","last_quote_at":"2026-10-23T00:00:00.193058537Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:54.60993428-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PLNT","fetched_at":"2026-10-23T01:58:55.925824+00:00","name":"Planet Fitness Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"LEISURE","country":"USA","description":"Planet Fitness, Inc., franchises and operates gyms under the Planet Fitness brand. The company is headquartered in Hampton, New Hampshire.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3920646000,"ebitda":577783000,"pe_ratio":17.58,"peg_ratio":0.917,"book_value":-8.15,"dividend_per_share":null,"dividend_yield":null,"eps":2.94,"revenue_ttm":1301656000,"gross_profit_ttm":761800000,"profit_margin":0.183,"operating_margin_ttm":0.337,"return_on_assets_ttm":0.0854,"return_on_equity_ttm":0,"quarterly_earnings_growth":0.261,"quarterly_revenue_growth":0.045,"analyst_target_price":65.39,"analyst_number":3,"beta":1.045,"fifty_two_week_high":114.26,"fifty_two_week_low":37.03,"fifty_day_ma":48.54,"two_hundred_day_ma":63.78,"shares_outstanding":75217000,"forward_pe":10.76,"price_to_sales":3.012,"price_to_book":139.36,"ev_to_revenue":4.017,"ev_to_ebitda":9.19},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:55.925824+00:00"},"optionObservedAt":"2026-10-22T19:54:59.904Z","bars":[{"c":49.885,"h":50,"l":49.385,"n":192,"o":49.48,"t":"2026-10-16T13:30:00Z","v":20288,"vw":49.589353},{"c":50.37,"h":50.37,"l":49.95,"n":213,"o":49.95,"t":"2026-10-16T13:35:00Z","v":12198,"vw":50.10529},{"c":50.5,"h":50.69,"l":50.36,"n":380,"o":50.36,"t":"2026-10-16T13:40:00Z","v":20244,"vw":50.576923},{"c":50.75,"h":50.78,"l":50.41,"n":279,"o":50.505,"t":"2026-10-16T13:45:00Z","v":13898,"vw":50.587366},{"c":51.07,"h":51.07,"l":50.76,"n":393,"o":50.76,"t":"2026-10-16T13:50:00Z","v":20350,"vw":50.955663},{"c":51.03,"h":51.175,"l":51,"n":579,"o":51.105,"t":"2026-10-16T13:55:00Z","v":38445,"vw":51.0751},{"c":51.05,"h":51.22,"l":50.9572,"n":419,"o":51.03,"t":"2026-10-16T14:00:00Z","v":25374,"vw":51.026426},{"c":50.5964,"h":51.09,"l":50.5964,"n":417,"o":51.05,"t":"2026-10-16T14:05:00Z","v":28806,"vw":50.857074},{"c":50.66,"h":50.66,"l":50.52,"n":353,"o":50.6351,"t":"2026-10-16T14:10:00Z","v":21456,"vw":50.592685},{"c":50.69,"h":50.7365,"l":50.6325,"n":284,"o":50.65,"t":"2026-10-16T14:15:00Z","v":8420,"vw":50.662725},{"c":50.86,"h":50.86,"l":50.69,"n":479,"o":50.76,"t":"2026-10-16T14:20:00Z","v":32825,"vw":50.733694},{"c":50.61,"h":50.92,"l":50.53,"n":432,"o":50.88,"t":"2026-10-16T14:25:00Z","v":25199,"vw":50.750953},{"c":50.885,"h":50.94,"l":50.55,"n":500,"o":50.575,"t":"2026-10-16T14:30:00Z","v":24163,"vw":50.727947},{"c":50.995,"h":50.995,"l":50.77,"n":488,"o":50.885,"t":"2026-10-16T14:35:00Z","v":32250,"vw":50.86032},{"c":50.87,"h":50.9999,"l":50.82,"n":355,"o":50.98,"t":"2026-10-16T14:40:00Z","v":15219,"vw":50.906319},{"c":50.865,"h":50.97,"l":50.83,"n":429,"o":50.88,"t":"2026-10-16T14:45:00Z","v":25390,"vw":50.89054},{"c":50.645,"h":50.915,"l":50.61,"n":367,"o":50.865,"t":"2026-10-16T14:50:00Z","v":19343,"vw":50.783108},{"c":50.74,"h":50.74,"l":50.51,"n":418,"o":50.64,"t":"2026-10-16T14:55:00Z","v":24240,"vw":50.629943},{"c":51.04,"h":51.04,"l":50.73,"n":435,"o":50.73,"t":"2026-10-16T15:00:00Z","v":24493,"vw":50.885305},{"c":51.53,"h":51.535,"l":51.02,"n":1093,"o":51.03,"t":"2026-10-16T15:05:00Z","v":84493,"vw":51.186952},{"c":51.72,"h":51.74,"l":51.51,"n":598,"o":51.54,"t":"2026-10-16T15:10:00Z","v":27592,"vw":51.612854},{"c":51.705,"h":51.8,"l":51.62,"n":606,"o":51.74,"t":"2026-10-16T15:15:00Z","v":25654,"vw":51.720062},{"c":51.69,"h":51.7277,"l":51.61,"n":448,"o":51.705,"t":"2026-10-16T15:20:00Z","v":24365,"vw":51.675923},{"c":51.85,"h":51.88,"l":51.69,"n":655,"o":51.69,"t":"2026-10-16T15:25:00Z","v":33035,"vw":51.801035},{"c":51.865,"h":51.895,"l":51.76,"n":539,"o":51.83,"t":"2026-10-16T15:30:00Z","v":28489,"vw":51.82098},{"c":51.5,"h":51.89,"l":51.48,"n":793,"o":51.87,"t":"2026-10-16T15:35:00Z","v":39010,"vw":51.76112},{"c":51.7,"h":51.71,"l":51.51,"n":439,"o":51.51,"t":"2026-10-16T15:40:00Z","v":15199,"vw":51.607927},{"c":51.72,"h":51.81,"l":51.7,"n":449,"o":51.74,"t":"2026-10-16T15:45:00Z","v":17575,"vw":51.755973},{"c":51.53,"h":51.75,"l":51.53,"n":458,"o":51.75,"t":"2026-10-16T15:50:00Z","v":21482,"vw":51.5867},{"c":51.435,"h":51.54,"l":51.39,"n":382,"o":51.54,"t":"2026-10-16T15:55:00Z","v":14027,"vw":51.468094},{"c":51.24,"h":51.43,"l":50.96,"n":754,"o":51.43,"t":"2026-10-16T16:00:00Z","v":36969,"vw":51.16142},{"c":51.21,"h":51.285,"l":51.14,"n":260,"o":51.28,"t":"2026-10-16T16:05:00Z","v":10046,"vw":51.204817},{"c":51.335,"h":51.36,"l":51.21,"n":356,"o":51.21,"t":"2026-10-16T16:10:00Z","v":10887,"vw":51.311262},{"c":51.205,"h":51.38,"l":51.205,"n":398,"o":51.33,"t":"2026-10-16T16:15:00Z","v":22313,"vw":51.296502},{"c":51.2,"h":51.275,"l":51.19,"n":254,"o":51.23,"t":"2026-10-16T16:20:00Z","v":10208,"vw":51.247677},{"c":51.14,"h":51.2394,"l":51.1,"n":248,"o":51.19,"t":"2026-10-16T16:25:00Z","v":16707,"vw":51.191421},{"c":51.06,"h":51.11,"l":51.04,"n":233,"o":51.11,"t":"2026-10-16T16:30:00Z","v":7965,"vw":51.089263},{"c":51.05,"h":51.15,"l":51.01,"n":285,"o":51.08,"t":"2026-10-16T16:35:00Z","v":11467,"vw":51.073245},{"c":51.12,"h":51.13,"l":51.01,"n":246,"o":51.015,"t":"2026-10-16T16:40:00Z","v":5665,"vw":51.077819},{"c":51.11,"h":51.14,"l":51.1,"n":265,"o":51.11,"t":"2026-10-16T16:45:00Z","v":8886,"vw":51.124444},{"c":50.955,"h":51.12,"l":50.94,"n":280,"o":51.12,"t":"2026-10-16T16:50:00Z","v":11422,"vw":51.044627},{"c":50.88,"h":50.96,"l":50.88,"n":326,"o":50.93,"t":"2026-10-16T16:55:00Z","v":11947,"vw":50.920882},{"c":50.875,"h":50.98,"l":50.875,"n":348,"o":50.885,"t":"2026-10-16T17:00:00Z","v":11911,"vw":50.93155},{"c":50.87,"h":50.89,"l":50.77,"n":346,"o":50.88,"t":"2026-10-16T17:05:00Z","v":16725,"vw":50.829976},{"c":50.69,"h":50.91,"l":50.69,"n":493,"o":50.87,"t":"2026-10-16T17:10:00Z","v":34569,"vw":50.800837},{"c":50.765,"h":50.8,"l":50.655,"n":292,"o":50.69,"t":"2026-10-16T17:15:00Z","v":14427,"vw":50.727992},{"c":50.905,"h":50.905,"l":50.665,"n":427,"o":50.76,"t":"2026-10-16T17:20:00Z","v":29434,"vw":50.731557},{"c":51.065,"h":51.07,"l":50.92,"n":281,"o":50.93,"t":"2026-10-16T17:25:00Z","v":12009,"vw":50.986166},{"c":51.06,"h":51.13,"l":51,"n":383,"o":51.035,"t":"2026-10-16T17:30:00Z","v":19679,"vw":51.047994},{"c":51.08,"h":51.11,"l":51.08,"n":205,"o":51.1,"t":"2026-10-16T17:35:00Z","v":3702,"vw":51.09309},{"c":51.03,"h":51.14,"l":51,"n":313,"o":51.075,"t":"2026-10-16T17:40:00Z","v":13853,"vw":51.069093},{"c":51.01,"h":51.04,"l":50.965,"n":170,"o":51.03,"t":"2026-10-16T17:45:00Z","v":7771,"vw":50.993481},{"c":51.01,"h":51.035,"l":50.96,"n":210,"o":51.035,"t":"2026-10-16T17:50:00Z","v":5978,"vw":51.013461},{"c":51.07,"h":51.1098,"l":50.995,"n":175,"o":51,"t":"2026-10-16T17:55:00Z","v":8340,"vw":51.038874},{"c":51.01,"h":51.11,"l":50.96,"n":229,"o":51.07,"t":"2026-10-16T18:00:00Z","v":10351,"vw":51.042055},{"c":51.01,"h":51.04,"l":50.98,"n":207,"o":51.005,"t":"2026-10-16T18:05:00Z","v":5783,"vw":51.019493},{"c":51.08,"h":51.08,"l":50.965,"n":405,"o":51.01,"t":"2026-10-16T18:10:00Z","v":19981,"vw":51.023042},{"c":51.04,"h":51.12,"l":51.025,"n":279,"o":51.1,"t":"2026-10-16T18:15:00Z","v":10670,"vw":51.083509},{"c":51.01,"h":51.065,"l":50.87,"n":535,"o":51.05,"t":"2026-10-16T18:20:00Z","v":26755,"vw":50.986697},{"c":50.99,"h":51.01,"l":50.89,"n":304,"o":51.01,"t":"2026-10-16T18:25:00Z","v":10796,"vw":50.949237},{"c":51.015,"h":51.04,"l":50.95,"n":338,"o":50.985,"t":"2026-10-16T18:30:00Z","v":14142,"vw":50.992889},{"c":51.07,"h":51.085,"l":50.97,"n":455,"o":51.015,"t":"2026-10-16T18:35:00Z","v":21011,"vw":51.028213},{"c":51.14,"h":51.14,"l":51.04,"n":492,"o":51.09,"t":"2026-10-16T18:40:00Z","v":26594,"vw":51.087973},{"c":51.2,"h":51.22,"l":51.13,"n":319,"o":51.13,"t":"2026-10-16T18:45:00Z","v":9295,"vw":51.186247},{"c":51.205,"h":51.24,"l":51.14,"n":455,"o":51.22,"t":"2026-10-16T18:50:00Z","v":17666,"vw":51.195551},{"c":51.265,"h":51.29,"l":51.15,"n":475,"o":51.22,"t":"2026-10-16T18:55:00Z","v":17711,"vw":51.218779},{"c":51.3599,"h":51.3599,"l":51.25,"n":397,"o":51.26,"t":"2026-10-16T19:00:00Z","v":11165,"vw":51.292569},{"c":51.29,"h":51.39,"l":51.29,"n":538,"o":51.335,"t":"2026-10-16T19:05:00Z","v":26128,"vw":51.348371},{"c":51.215,"h":51.35,"l":51.17,"n":593,"o":51.31,"t":"2026-10-16T19:10:00Z","v":21937,"vw":51.270725},{"c":51.39,"h":51.42,"l":51.215,"n":666,"o":51.215,"t":"2026-10-16T19:15:00Z","v":28702,"vw":51.331714},{"c":51.34,"h":51.455,"l":51.28,"n":582,"o":51.39,"t":"2026-10-16T19:20:00Z","v":29413,"vw":51.394203},{"c":51.33,"h":51.395,"l":51.31,"n":545,"o":51.33,"t":"2026-10-16T19:25:00Z","v":22836,"vw":51.356455},{"c":51.38,"h":51.5,"l":51.33,"n":924,"o":51.33,"t":"2026-10-16T19:30:00Z","v":49663,"vw":51.435228},{"c":51.375,"h":51.46,"l":51.35,"n":611,"o":51.43,"t":"2026-10-16T19:35:00Z","v":23870,"vw":51.407945},{"c":51.235,"h":51.375,"l":51.11,"n":1055,"o":51.36,"t":"2026-10-16T19:40:00Z","v":52551,"vw":51.213284},{"c":51.06,"h":51.27,"l":50.96,"n":1271,"o":51.25,"t":"2026-10-16T19:45:00Z","v":79619,"vw":51.070759},{"c":50.92,"h":51.08,"l":50.9,"n":1507,"o":51.08,"t":"2026-10-16T19:50:00Z","v":90692,"vw":50.980744},{"c":50.89,"h":50.97,"l":50.73,"n":4938,"o":50.92,"t":"2026-10-16T19:55:00Z","v":405094,"vw":50.847828},{"c":49.91,"h":50.92,"l":49.91,"n":56,"o":50.92,"t":"2026-10-16T20:00:00Z","v":334306,"vw":50.919682},{"c":51.3573,"h":51.3573,"l":51.3573,"n":1,"o":51.3573,"t":"2026-10-16T20:05:00Z","v":1094,"vw":51.3573},{"c":50.3898,"h":50.3898,"l":50.3898,"n":1,"o":50.3898,"t":"2026-10-16T23:50:00Z","v":100,"vw":50.3898},{"c":50.8,"h":50.8,"l":50.8,"n":2,"o":50.8,"t":"2026-10-19T12:40:00Z","v":139,"vw":50.8},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-19T13:15:00Z","v":250,"vw":50},{"c":50.8,"h":50.8,"l":50.8,"n":1,"o":50.8,"t":"2026-10-19T13:25:00Z","v":230,"vw":50.8},{"c":50.805,"h":51.15,"l":50.52,"n":152,"o":51.08,"t":"2026-10-19T13:30:00Z","v":18145,"vw":51.059652},{"c":51.36,"h":51.55,"l":50.98,"n":398,"o":51.02,"t":"2026-10-19T13:35:00Z","v":21706,"vw":51.260251},{"c":51.53,"h":51.67,"l":51.395,"n":245,"o":51.395,"t":"2026-10-19T13:40:00Z","v":11843,"vw":51.559559},{"c":51.46,"h":51.57,"l":51.43,"n":242,"o":51.5,"t":"2026-10-19T13:45:00Z","v":9827,"vw":51.489346},{"c":51.3,"h":51.515,"l":51.3,"n":263,"o":51.4,"t":"2026-10-19T13:50:00Z","v":7510,"vw":51.45061},{"c":51.3,"h":51.41,"l":51.15,"n":120,"o":51.4,"t":"2026-10-19T13:55:00Z","v":5479,"vw":51.278404},{"c":51.765,"h":51.79,"l":51.4,"n":174,"o":51.42,"t":"2026-10-19T14:00:00Z","v":7879,"vw":51.526654},{"c":51.655,"h":51.83,"l":51.59,"n":290,"o":51.83,"t":"2026-10-19T14:05:00Z","v":7551,"vw":51.681494},{"c":51.66,"h":51.66,"l":51.56,"n":246,"o":51.61,"t":"2026-10-19T14:10:00Z","v":5813,"vw":51.600975},{"c":51.655,"h":51.75,"l":51.58,"n":212,"o":51.6615,"t":"2026-10-19T14:15:00Z","v":8990,"vw":51.684862},{"c":51.595,"h":51.7,"l":51.58,"n":185,"o":51.65,"t":"2026-10-19T14:20:00Z","v":4996,"vw":51.641722},{"c":51.61,"h":51.63,"l":51.59,"n":150,"o":51.63,"t":"2026-10-19T14:25:00Z","v":3239,"vw":51.615682},{"c":51.5,"h":51.605,"l":51.47,"n":200,"o":51.605,"t":"2026-10-19T14:30:00Z","v":5203,"vw":51.53073},{"c":51.48,"h":51.5,"l":51.4,"n":230,"o":51.5,"t":"2026-10-19T14:35:00Z","v":5692,"vw":51.480695},{"c":51.41,"h":51.49,"l":51.41,"n":148,"o":51.46,"t":"2026-10-19T14:40:00Z","v":3597,"vw":51.453056},{"c":51.39,"h":51.44,"l":51.39,"n":60,"o":51.44,"t":"2026-10-19T14:45:00Z","v":1555,"vw":51.40641},{"c":51.15,"h":51.4,"l":51.12,"n":229,"o":51.4,"t":"2026-10-19T14:50:00Z","v":7555,"vw":51.212031},{"c":51.25,"h":51.285,"l":51.14,"n":254,"o":51.22,"t":"2026-10-19T14:55:00Z","v":6401,"vw":51.220056},{"c":51.42,"h":51.43,"l":51.36,"n":151,"o":51.36,"t":"2026-10-19T15:00:00Z","v":5026,"vw":51.416549},{"c":51.45,"h":51.45,"l":51.3,"n":203,"o":51.42,"t":"2026-10-19T15:05:00Z","v":5656,"vw":51.371119},{"c":51.573,"h":51.605,"l":51.44,"n":217,"o":51.44,"t":"2026-10-19T15:10:00Z","v":5407,"vw":51.510225},{"c":51.625,"h":51.625,"l":51.55,"n":173,"o":51.6099,"t":"2026-10-19T15:15:00Z","v":4747,"vw":51.592581},{"c":51.655,"h":51.655,"l":51.54,"n":294,"o":51.58,"t":"2026-10-19T15:20:00Z","v":6696,"vw":51.605336},{"c":51.56,"h":51.64,"l":51.56,"n":187,"o":51.62,"t":"2026-10-19T15:25:00Z","v":5239,"vw":51.604961},{"c":51.56,"h":51.65,"l":51.56,"n":307,"o":51.59,"t":"2026-10-19T15:30:00Z","v":8676,"vw":51.597997},{"c":51.645,"h":51.69,"l":51.52,"n":238,"o":51.59,"t":"2026-10-19T15:35:00Z","v":8473,"vw":51.58974},{"c":51.61,"h":51.61,"l":51.57,"n":137,"o":51.6,"t":"2026-10-19T15:40:00Z","v":3243,"vw":51.59368},{"c":51.54,"h":51.61,"l":51.53,"n":193,"o":51.61,"t":"2026-10-19T15:45:00Z","v":5289,"vw":51.568194},{"c":51.57,"h":51.65,"l":51.5,"n":268,"o":51.58,"t":"2026-10-19T15:50:00Z","v":9999,"vw":51.632174},{"c":51.45,"h":51.65,"l":51.45,"n":379,"o":51.58,"t":"2026-10-19T15:55:00Z","v":9878,"vw":51.568528},{"c":51.3,"h":51.47,"l":51.29,"n":176,"o":51.46,"t":"2026-10-19T16:00:00Z","v":5773,"vw":51.369912},{"c":51.435,"h":51.48,"l":51.3,"n":324,"o":51.35,"t":"2026-10-19T16:05:00Z","v":10290,"vw":51.388179},{"c":51.41,"h":51.47,"l":51.38,"n":130,"o":51.38,"t":"2026-10-19T16:10:00Z","v":2888,"vw":51.424774},{"c":51.52,"h":51.56,"l":51.467,"n":292,"o":51.467,"t":"2026-10-19T16:15:00Z","v":5878,"vw":51.519044},{"c":51.48,"h":51.52,"l":51.43,"n":259,"o":51.52,"t":"2026-10-19T16:20:00Z","v":7415,"vw":51.460846},{"c":51.4,"h":51.45,"l":51.4,"n":149,"o":51.45,"t":"2026-10-19T16:25:00Z","v":4286,"vw":51.420011},{"c":51.46,"h":51.47,"l":51.39,"n":303,"o":51.39,"t":"2026-10-19T16:30:00Z","v":8999,"vw":51.428473},{"c":51.43,"h":51.478,"l":51.39,"n":349,"o":51.45,"t":"2026-10-19T16:35:00Z","v":8109,"vw":51.425148},{"c":51.43,"h":51.43,"l":51.4,"n":241,"o":51.425,"t":"2026-10-19T16:40:00Z","v":4790,"vw":51.410845},{"c":51.36,"h":51.41,"l":51.35,"n":220,"o":51.41,"t":"2026-10-19T16:45:00Z","v":5857,"vw":51.381767},{"c":51.315,"h":51.4242,"l":51.29,"n":285,"o":51.41,"t":"2026-10-19T16:50:00Z","v":8351,"vw":51.366591},{"c":51.405,"h":51.41,"l":51.35,"n":206,"o":51.35,"t":"2026-10-19T16:55:00Z","v":3979,"vw":51.378218},{"c":51.37,"h":51.41,"l":51.35,"n":163,"o":51.405,"t":"2026-10-19T17:00:00Z","v":4390,"vw":51.381569},{"c":51.335,"h":51.385,"l":51.32,"n":118,"o":51.385,"t":"2026-10-19T17:05:00Z","v":3130,"vw":51.350834},{"c":51.3698,"h":51.3698,"l":51.32,"n":169,"o":51.36,"t":"2026-10-19T17:10:00Z","v":3973,"vw":51.343488},{"c":51.353,"h":51.355,"l":51.31,"n":251,"o":51.32,"t":"2026-10-19T17:15:00Z","v":5696,"vw":51.33451},{"c":51.35,"h":51.38,"l":51.35,"n":131,"o":51.35,"t":"2026-10-19T17:20:00Z","v":2643,"vw":51.358671},{"c":51.35,"h":51.39,"l":51.35,"n":299,"o":51.39,"t":"2026-10-19T17:25:00Z","v":7339,"vw":51.381125},{"c":51.335,"h":51.375,"l":51.33,"n":197,"o":51.375,"t":"2026-10-19T17:30:00Z","v":4756,"vw":51.34234},{"c":51.36,"h":51.36,"l":51.32,"n":261,"o":51.335,"t":"2026-10-19T17:35:00Z","v":7205,"vw":51.337719},{"c":51.41,"h":51.43,"l":51.31,"n":323,"o":51.3647,"t":"2026-10-19T17:40:00Z","v":10875,"vw":51.383938},{"c":51.3,"h":51.3975,"l":51.3,"n":181,"o":51.395,"t":"2026-10-19T17:45:00Z","v":5774,"vw":51.377488},{"c":51.23,"h":51.33,"l":51.23,"n":242,"o":51.31,"t":"2026-10-19T17:50:00Z","v":8293,"vw":51.269875},{"c":51.26,"h":51.31,"l":51.26,"n":225,"o":51.27,"t":"2026-10-19T17:55:00Z","v":6796,"vw":51.287334},{"c":51.26,"h":51.34,"l":51.21,"n":368,"o":51.25,"t":"2026-10-19T18:00:00Z","v":14360,"vw":51.27337},{"c":51.31,"h":51.35,"l":51.19,"n":334,"o":51.27,"t":"2026-10-19T18:05:00Z","v":14672,"vw":51.259437},{"c":51.48,"h":51.5,"l":51.24,"n":534,"o":51.29,"t":"2026-10-19T18:10:00Z","v":22968,"vw":51.354555},{"c":51.564,"h":51.625,"l":51.51,"n":315,"o":51.51,"t":"2026-10-19T18:15:00Z","v":14679,"vw":51.585774},{"c":51.65,"h":51.675,"l":51.59,"n":277,"o":51.59,"t":"2026-10-19T18:20:00Z","v":7461,"vw":51.64754},{"c":51.69,"h":51.69,"l":51.64,"n":363,"o":51.67,"t":"2026-10-19T18:25:00Z","v":9400,"vw":51.670539},{"c":51.74,"h":51.74,"l":51.63,"n":406,"o":51.7,"t":"2026-10-19T18:30:00Z","v":13659,"vw":51.690526},{"c":51.78,"h":51.79,"l":51.685,"n":281,"o":51.73,"t":"2026-10-19T18:35:00Z","v":13881,"vw":51.723542},{"c":51.82,"h":51.85,"l":51.78,"n":466,"o":51.78,"t":"2026-10-19T18:40:00Z","v":15973,"vw":51.811518},{"c":51.765,"h":51.86,"l":51.765,"n":418,"o":51.81,"t":"2026-10-19T18:45:00Z","v":14953,"vw":51.816211},{"c":51.81,"h":51.88,"l":51.76,"n":421,"o":51.765,"t":"2026-10-19T18:50:00Z","v":18889,"vw":51.825592},{"c":51.85,"h":51.86,"l":51.81,"n":470,"o":51.82,"t":"2026-10-19T18:55:00Z","v":16004,"vw":51.831772},{"c":51.975,"h":51.975,"l":51.84,"n":483,"o":51.86,"t":"2026-10-19T19:00:00Z","v":22079,"vw":51.908091},{"c":52.08,"h":52.11,"l":51.94,"n":603,"o":51.96,"t":"2026-10-19T19:05:00Z","v":26473,"vw":52.021896},{"c":52.025,"h":52.08,"l":51.995,"n":394,"o":52.08,"t":"2026-10-19T19:10:00Z","v":17095,"vw":52.040665},{"c":52.15,"h":52.15,"l":52,"n":550,"o":52.05,"t":"2026-10-19T19:15:00Z","v":22893,"vw":52.080078},{"c":52.25,"h":52.285,"l":52.13,"n":673,"o":52.155,"t":"2026-10-19T19:20:00Z","v":32214,"vw":52.211609},{"c":52.125,"h":52.3,"l":52.12,"n":629,"o":52.27,"t":"2026-10-19T19:25:00Z","v":25994,"vw":52.230181},{"c":52.37,"h":52.39,"l":52.1,"n":1195,"o":52.13,"t":"2026-10-19T19:30:00Z","v":71414,"vw":52.251937},{"c":52.56,"h":52.56,"l":52.365,"n":958,"o":52.39,"t":"2026-10-19T19:35:00Z","v":47446,"vw":52.466414},{"c":52.625,"h":52.64,"l":52.51,"n":1138,"o":52.56,"t":"2026-10-19T19:40:00Z","v":61821,"vw":52.588886},{"c":52.68,"h":52.7,"l":52.55,"n":1600,"o":52.625,"t":"2026-10-19T19:45:00Z","v":91099,"vw":52.646384},{"c":52.62,"h":52.72,"l":52.56,"n":1882,"o":52.69,"t":"2026-10-19T19:50:00Z","v":111861,"vw":52.642647},{"c":52.895,"h":52.91,"l":52.55,"n":5086,"o":52.61,"t":"2026-10-19T19:55:00Z","v":397512,"vw":52.783412},{"c":52.89,"h":52.89,"l":52.89,"n":51,"o":52.89,"t":"2026-10-19T20:00:00Z","v":703672,"vw":52.89},{"c":52.89,"h":52.89,"l":52.89,"n":1,"o":52.89,"t":"2026-10-19T20:25:00Z","v":2078,"vw":52.89},{"c":52.7,"h":52.7,"l":52.7,"n":11,"o":52.7,"t":"2026-10-19T20:45:00Z","v":283,"vw":52.7},{"c":52.3713,"h":52.3713,"l":52.3713,"n":1,"o":52.3713,"t":"2026-10-19T22:10:00Z","v":120,"vw":52.3713},{"c":52.8,"h":52.8,"l":52.8,"n":1,"o":52.8,"t":"2026-10-20T08:50:00Z","v":100,"vw":52.8},{"c":52.58,"h":52.58,"l":52.58,"n":22,"o":52.58,"t":"2026-10-20T11:05:00Z","v":740,"vw":52.58},{"c":51.13,"h":51.13,"l":51.13,"n":1,"o":51.13,"t":"2026-10-20T11:20:00Z","v":228,"vw":51.13},{"c":52.79,"h":53,"l":52.79,"n":13,"o":53,"t":"2026-10-20T13:10:00Z","v":691,"vw":52.923214},{"c":53,"h":53,"l":53,"n":2,"o":53,"t":"2026-10-20T13:15:00Z","v":175,"vw":53},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-20T13:20:00Z","v":200,"vw":53},{"c":53.205,"h":53.41,"l":53.2,"n":115,"o":53.21,"t":"2026-10-20T13:30:00Z","v":30876,"vw":53.235418},{"c":53.015,"h":53.41,"l":52.91,"n":459,"o":53.41,"t":"2026-10-20T13:35:00Z","v":46879,"vw":53.020588},{"c":53.44,"h":53.44,"l":53.075,"n":327,"o":53.08,"t":"2026-10-20T13:40:00Z","v":23379,"vw":53.287124},{"c":53.65,"h":53.65,"l":53.35,"n":399,"o":53.43,"t":"2026-10-20T13:45:00Z","v":21396,"vw":53.461876},{"c":53.7,"h":53.71,"l":53.4232,"n":328,"o":53.58,"t":"2026-10-20T13:50:00Z","v":12491,"vw":53.60916},{"c":53.705,"h":53.78,"l":53.58,"n":421,"o":53.67,"t":"2026-10-20T13:55:00Z","v":21694,"vw":53.704221},{"c":53.1428,"h":53.73,"l":53.12,"n":303,"o":53.73,"t":"2026-10-20T14:00:00Z","v":17331,"vw":53.442116},{"c":53.095,"h":53.21,"l":52.98,"n":318,"o":53.13,"t":"2026-10-20T14:05:00Z","v":15317,"vw":53.085778},{"c":53.05,"h":53.17,"l":53,"n":453,"o":53.095,"t":"2026-10-20T14:10:00Z","v":25176,"vw":53.048399},{"c":53.17,"h":53.18,"l":53,"n":409,"o":53.06,"t":"2026-10-20T14:15:00Z","v":18476,"vw":53.087069},{"c":53.365,"h":53.38,"l":53.18,"n":318,"o":53.18,"t":"2026-10-20T14:20:00Z","v":10669,"vw":53.264517},{"c":53.3,"h":53.41,"l":53.24,"n":339,"o":53.41,"t":"2026-10-20T14:25:00Z","v":11513,"vw":53.339399},{"c":53.45,"h":53.45,"l":53.36,"n":234,"o":53.36,"t":"2026-10-20T14:30:00Z","v":6953,"vw":53.407798},{"c":53.46,"h":53.58,"l":53.4,"n":239,"o":53.48,"t":"2026-10-20T14:35:00Z","v":11335,"vw":53.490505},{"c":53.6,"h":53.6,"l":53.47,"n":298,"o":53.5,"t":"2026-10-20T14:40:00Z","v":9185,"vw":53.523369},{"c":53.48,"h":53.61,"l":53.48,"n":390,"o":53.59,"t":"2026-10-20T14:45:00Z","v":18972,"vw":53.535544},{"c":53.44,"h":53.59,"l":53.4,"n":473,"o":53.46,"t":"2026-10-20T14:50:00Z","v":18146,"vw":53.488431},{"c":53.51,"h":53.6,"l":53.4,"n":361,"o":53.42,"t":"2026-10-20T14:55:00Z","v":17312,"vw":53.506973},{"c":53.35,"h":53.52,"l":53.35,"n":290,"o":53.52,"t":"2026-10-20T15:00:00Z","v":9530,"vw":53.43601},{"c":53.52,"h":53.53,"l":53.39,"n":378,"o":53.39,"t":"2026-10-20T15:05:00Z","v":15740,"vw":53.485835},{"c":53.56,"h":53.56,"l":53.465,"n":359,"o":53.52,"t":"2026-10-20T15:10:00Z","v":15780,"vw":53.5206},{"c":53.435,"h":53.61,"l":53.435,"n":307,"o":53.56,"t":"2026-10-20T15:15:00Z","v":12676,"vw":53.533958},{"c":53.46,"h":53.47,"l":53.41,"n":323,"o":53.435,"t":"2026-10-20T15:20:00Z","v":16678,"vw":53.433889},{"c":53.35,"h":53.5,"l":53.32,"n":296,"o":53.43,"t":"2026-10-20T15:25:00Z","v":12958,"vw":53.423569},{"c":53.37,"h":53.42,"l":53.33,"n":236,"o":53.35,"t":"2026-10-20T15:30:00Z","v":8532,"vw":53.365262},{"c":53.45,"h":53.45,"l":53.32,"n":298,"o":53.375,"t":"2026-10-20T15:35:00Z","v":14520,"vw":53.378847},{"c":53.425,"h":53.51,"l":53.425,"n":234,"o":53.45,"t":"2026-10-20T15:40:00Z","v":7350,"vw":53.468718},{"c":53.48,"h":53.49,"l":53.415,"n":275,"o":53.47,"t":"2026-10-20T15:45:00Z","v":15136,"vw":53.451232},{"c":53.395,"h":53.48,"l":53.315,"n":325,"o":53.48,"t":"2026-10-20T15:50:00Z","v":15185,"vw":53.394124},{"c":53.315,"h":53.4,"l":53.315,"n":262,"o":53.4,"t":"2026-10-20T15:55:00Z","v":10517,"vw":53.37588},{"c":53.36,"h":53.36,"l":53.23,"n":354,"o":53.315,"t":"2026-10-20T16:00:00Z","v":14524,"vw":53.315389},{"c":53.31,"h":53.49,"l":53.18,"n":309,"o":53.41,"t":"2026-10-20T16:05:00Z","v":13153,"vw":53.346256},{"c":53.34,"h":53.34,"l":53.01,"n":436,"o":53.305,"t":"2026-10-20T16:10:00Z","v":21816,"vw":53.184333},{"c":53.35,"h":53.37,"l":53.31,"n":225,"o":53.34,"t":"2026-10-20T16:15:00Z","v":12876,"vw":53.335687},{"c":53.26,"h":53.37,"l":53.25,"n":240,"o":53.37,"t":"2026-10-20T16:20:00Z","v":10685,"vw":53.312326},{"c":53.305,"h":53.385,"l":53.24,"n":267,"o":53.28,"t":"2026-10-20T16:25:00Z","v":13109,"vw":53.30676},{"c":53.465,"h":53.5,"l":53.31,"n":202,"o":53.31,"t":"2026-10-20T16:30:00Z","v":7061,"vw":53.415767},{"c":53.4,"h":53.57,"l":53.385,"n":321,"o":53.5,"t":"2026-10-20T16:35:00Z","v":13277,"vw":53.486928},{"c":53.445,"h":53.45,"l":53.39,"n":193,"o":53.44,"t":"2026-10-20T16:40:00Z","v":8518,"vw":53.430699},{"c":53.51,"h":53.51,"l":53.445,"n":202,"o":53.445,"t":"2026-10-20T16:45:00Z","v":10185,"vw":53.475276},{"c":53.465,"h":53.5,"l":53.4,"n":233,"o":53.5,"t":"2026-10-20T16:50:00Z","v":11038,"vw":53.459094},{"c":53.36,"h":53.5,"l":53.32,"n":267,"o":53.5,"t":"2026-10-20T16:55:00Z","v":11194,"vw":53.41675},{"c":53.26,"h":53.41,"l":53.26,"n":292,"o":53.37,"t":"2026-10-20T17:00:00Z","v":11799,"vw":53.341076},{"c":53.34,"h":53.36,"l":53.24,"n":247,"o":53.32,"t":"2026-10-20T17:05:00Z","v":14920,"vw":53.310133},{"c":53.24,"h":53.36,"l":53.24,"n":277,"o":53.315,"t":"2026-10-20T17:10:00Z","v":9948,"vw":53.311096},{"c":53.31,"h":53.315,"l":53.24,"n":219,"o":53.24,"t":"2026-10-20T17:15:00Z","v":10301,"vw":53.278738},{"c":53.355,"h":53.37,"l":53.27,"n":225,"o":53.315,"t":"2026-10-20T17:20:00Z","v":9378,"vw":53.321117},{"c":53.45,"h":53.46,"l":53.355,"n":265,"o":53.355,"t":"2026-10-20T17:25:00Z","v":12357,"vw":53.392324},{"c":53.42,"h":53.44,"l":53.38,"n":278,"o":53.435,"t":"2026-10-20T17:30:00Z","v":10470,"vw":53.407376},{"c":53.36,"h":53.43,"l":53.35,"n":208,"o":53.415,"t":"2026-10-20T17:35:00Z","v":8244,"vw":53.393547},{"c":53.4,"h":53.4,"l":53.34,"n":314,"o":53.34,"t":"2026-10-20T17:40:00Z","v":19968,"vw":53.363608},{"c":53.385,"h":53.43,"l":53.385,"n":207,"o":53.4,"t":"2026-10-20T17:45:00Z","v":10055,"vw":53.410995},{"c":53.4,"h":53.4,"l":53.38,"n":169,"o":53.38,"t":"2026-10-20T17:50:00Z","v":5363,"vw":53.388513},{"c":53.365,"h":53.385,"l":53.36,"n":151,"o":53.38,"t":"2026-10-20T17:55:00Z","v":4930,"vw":53.376294},{"c":53.4,"h":53.42,"l":53.37,"n":333,"o":53.38,"t":"2026-10-20T18:00:00Z","v":14099,"vw":53.39685},{"c":53.39,"h":53.41,"l":53.385,"n":185,"o":53.405,"t":"2026-10-20T18:05:00Z","v":5686,"vw":53.402907},{"c":53.42,"h":53.44,"l":53.385,"n":362,"o":53.41,"t":"2026-10-20T18:10:00Z","v":11810,"vw":53.413856},{"c":53.43,"h":53.475,"l":53.42,"n":317,"o":53.43,"t":"2026-10-20T18:15:00Z","v":8134,"vw":53.448784},{"c":53.335,"h":53.425,"l":53.33,"n":250,"o":53.425,"t":"2026-10-20T18:20:00Z","v":9596,"vw":53.37415},{"c":53.36,"h":53.36,"l":53.31,"n":236,"o":53.335,"t":"2026-10-20T18:25:00Z","v":9126,"vw":53.341009},{"c":53.39,"h":53.42,"l":53.34,"n":258,"o":53.36,"t":"2026-10-20T18:30:00Z","v":9271,"vw":53.381822},{"c":53.45,"h":53.47,"l":53.405,"n":246,"o":53.405,"t":"2026-10-20T18:35:00Z","v":10595,"vw":53.444079},{"c":53.435,"h":53.46,"l":53.39,"n":256,"o":53.45,"t":"2026-10-20T18:40:00Z","v":8272,"vw":53.431881},{"c":53.54,"h":53.58,"l":53.435,"n":266,"o":53.435,"t":"2026-10-20T18:45:00Z","v":9639,"vw":53.536158},{"c":53.44,"h":53.56,"l":53.38,"n":315,"o":53.55,"t":"2026-10-20T18:50:00Z","v":9500,"vw":53.477598},{"c":53.36,"h":53.425,"l":53.34,"n":281,"o":53.425,"t":"2026-10-20T18:55:00Z","v":10637,"vw":53.365526},{"c":53.435,"h":53.475,"l":53.38,"n":377,"o":53.38,"t":"2026-10-20T19:00:00Z","v":16015,"vw":53.442573},{"c":53.465,"h":53.535,"l":53.45,"n":355,"o":53.45,"t":"2026-10-20T19:05:00Z","v":12249,"vw":53.473024},{"c":53.43,"h":53.46,"l":53.38,"n":308,"o":53.46,"t":"2026-10-20T19:10:00Z","v":10421,"vw":53.423021},{"c":53.41,"h":53.49,"l":53.38,"n":365,"o":53.44,"t":"2026-10-20T19:15:00Z","v":18942,"vw":53.449893},{"c":53.385,"h":53.395,"l":53.3375,"n":468,"o":53.39,"t":"2026-10-20T19:20:00Z","v":19461,"vw":53.377164},{"c":53.415,"h":53.47,"l":53.36,"n":367,"o":53.385,"t":"2026-10-20T19:25:00Z","v":14389,"vw":53.416185},{"c":53.37,"h":53.44,"l":53.34,"n":553,"o":53.415,"t":"2026-10-20T19:30:00Z","v":21841,"vw":53.367326},{"c":53.255,"h":53.355,"l":53.2375,"n":529,"o":53.355,"t":"2026-10-20T19:35:00Z","v":21518,"vw":53.282237},{"c":53.19,"h":53.29,"l":53.19,"n":608,"o":53.27,"t":"2026-10-20T19:40:00Z","v":32673,"vw":53.240804},{"c":53.05,"h":53.265,"l":53.05,"n":890,"o":53.2,"t":"2026-10-20T19:45:00Z","v":51521,"vw":53.165254},{"c":52.8,"h":53.04,"l":52.78,"n":1025,"o":53.04,"t":"2026-10-20T19:50:00Z","v":53128,"vw":52.84065},{"c":52.98,"h":52.99,"l":52.77,"n":3628,"o":52.805,"t":"2026-10-20T19:55:00Z","v":259400,"vw":52.874855},{"c":52.96,"h":52.96,"l":52.96,"n":60,"o":52.96,"t":"2026-10-20T20:00:00Z","v":312722,"vw":52.96},{"c":50.83,"h":50.83,"l":50.83,"n":1,"o":50.83,"t":"2026-10-20T20:40:00Z","v":200,"vw":50.83},{"c":53.6001,"h":53.6001,"l":53.6001,"n":1,"o":53.6001,"t":"2026-10-20T23:35:00Z","v":500,"vw":53.6001},{"c":51.93,"h":51.93,"l":51.93,"n":1,"o":51.93,"t":"2026-10-20T23:45:00Z","v":700,"vw":51.93},{"c":53,"h":53,"l":53,"n":3,"o":53,"t":"2026-10-21T11:55:00Z","v":241,"vw":53},{"c":53.88,"h":53.88,"l":53.88,"n":1,"o":53.88,"t":"2026-10-21T12:05:00Z","v":700,"vw":53.88},{"c":52.235,"h":52.38,"l":52.235,"n":70,"o":52.38,"t":"2026-10-21T13:30:00Z","v":11836,"vw":52.357754},{"c":52.29,"h":52.51,"l":52.265,"n":150,"o":52.47,"t":"2026-10-21T13:35:00Z","v":6217,"vw":52.388769},{"c":52.36,"h":52.48,"l":52.1,"n":206,"o":52.18,"t":"2026-10-21T13:40:00Z","v":34170,"vw":52.179591},{"c":51.95,"h":52.37,"l":51.89,"n":503,"o":52.22,"t":"2026-10-21T13:45:00Z","v":74339,"vw":52.155949},{"c":52.015,"h":52.025,"l":51.94,"n":81,"o":51.94,"t":"2026-10-21T13:50:00Z","v":3154,"vw":52.004902},{"c":52.12,"h":52.18,"l":52.05,"n":321,"o":52.06,"t":"2026-10-21T13:55:00Z","v":12665,"vw":52.108496},{"c":51.8353,"h":52.08,"l":51.7751,"n":308,"o":52.08,"t":"2026-10-21T14:00:00Z","v":39694,"vw":51.975483},{"c":51.895,"h":51.969,"l":51.75,"n":236,"o":51.77,"t":"2026-10-21T14:05:00Z","v":10775,"vw":51.804065},{"c":51.99,"h":51.99,"l":51.89,"n":149,"o":51.95,"t":"2026-10-21T14:10:00Z","v":4790,"vw":51.945595},{"c":51.97,"h":52.03,"l":51.86,"n":184,"o":51.975,"t":"2026-10-21T14:15:00Z","v":7073,"vw":51.912288},{"c":52.12,"h":52.12,"l":52.01,"n":119,"o":52.01,"t":"2026-10-21T14:20:00Z","v":3260,"vw":52.076842},{"c":52.035,"h":52.13,"l":52,"n":174,"o":52.13,"t":"2026-10-21T14:25:00Z","v":4391,"vw":52.06299},{"c":51.91,"h":52.03,"l":51.91,"n":114,"o":52.03,"t":"2026-10-21T14:30:00Z","v":3346,"vw":51.966716},{"c":52.21,"h":52.23,"l":52.01,"n":209,"o":52.01,"t":"2026-10-21T14:35:00Z","v":10494,"vw":52.143925},{"c":52.19,"h":52.25,"l":52.16,"n":82,"o":52.24,"t":"2026-10-21T14:40:00Z","v":2682,"vw":52.203395},{"c":52.18,"h":52.18,"l":52.06,"n":107,"o":52.14,"t":"2026-10-21T14:45:00Z","v":3767,"vw":52.113572},{"c":52.055,"h":52.175,"l":52.0307,"n":175,"o":52.175,"t":"2026-10-21T14:50:00Z","v":5943,"vw":52.11399},{"c":51.925,"h":52.13,"l":51.9,"n":222,"o":52.055,"t":"2026-10-21T14:55:00Z","v":6091,"vw":52.002863},{"c":51.8,"h":51.89,"l":51.79,"n":166,"o":51.8825,"t":"2026-10-21T15:00:00Z","v":4450,"vw":51.855581},{"c":51.77,"h":51.86,"l":51.75,"n":246,"o":51.855,"t":"2026-10-21T15:05:00Z","v":5987,"vw":51.807377},{"c":51.7,"h":51.79,"l":51.64,"n":411,"o":51.76,"t":"2026-10-21T15:10:00Z","v":68145,"vw":51.716483},{"c":51.53,"h":51.68,"l":51.51,"n":291,"o":51.67,"t":"2026-10-21T15:15:00Z","v":11772,"vw":51.600021},{"c":51.51,"h":51.6,"l":51.51,"n":311,"o":51.51,"t":"2026-10-21T15:20:00Z","v":10351,"vw":51.540912},{"c":51.645,"h":51.67,"l":51.47,"n":337,"o":51.52,"t":"2026-10-21T15:25:00Z","v":12606,"vw":51.581234},{"c":51.58,"h":51.66,"l":51.58,"n":153,"o":51.66,"t":"2026-10-21T15:30:00Z","v":4309,"vw":51.609961},{"c":51.52,"h":51.63,"l":51.49,"n":196,"o":51.62,"t":"2026-10-21T15:35:00Z","v":4927,"vw":51.574203},{"c":51.5094,"h":51.56,"l":51.49,"n":258,"o":51.5,"t":"2026-10-21T15:40:00Z","v":15290,"vw":51.504604},{"c":51.335,"h":51.5101,"l":51.29,"n":322,"o":51.5101,"t":"2026-10-21T15:45:00Z","v":33446,"vw":51.448395},{"c":51.38,"h":51.38,"l":51.31,"n":183,"o":51.33,"t":"2026-10-21T15:50:00Z","v":5411,"vw":51.353108},{"c":51.33,"h":51.38,"l":51.3,"n":213,"o":51.37,"t":"2026-10-21T15:55:00Z","v":6286,"vw":51.352827},{"c":51.355,"h":51.42,"l":51.32,"n":309,"o":51.34,"t":"2026-10-21T16:00:00Z","v":10228,"vw":51.363004},{"c":51.37,"h":51.47,"l":51.37,"n":276,"o":51.38,"t":"2026-10-21T16:05:00Z","v":9573,"vw":51.399651},{"c":51.38,"h":51.42,"l":51.29,"n":284,"o":51.34,"t":"2026-10-21T16:10:00Z","v":9492,"vw":51.359128},{"c":51.425,"h":51.43,"l":51.27,"n":536,"o":51.37,"t":"2026-10-21T16:15:00Z","v":54338,"vw":51.308134},{"c":51.445,"h":51.47,"l":51.4,"n":186,"o":51.4,"t":"2026-10-21T16:20:00Z","v":7011,"vw":51.443077},{"c":51.39,"h":51.47,"l":51.345,"n":278,"o":51.42,"t":"2026-10-21T16:25:00Z","v":7730,"vw":51.416398},{"c":51.425,"h":51.4558,"l":51.41,"n":279,"o":51.425,"t":"2026-10-21T16:30:00Z","v":9871,"vw":51.428825},{"c":51.62,"h":51.64,"l":51.4,"n":399,"o":51.425,"t":"2026-10-21T16:35:00Z","v":17533,"vw":51.446439},{"c":51.51,"h":51.66,"l":51.465,"n":385,"o":51.62,"t":"2026-10-21T16:40:00Z","v":19748,"vw":51.52153},{"c":51.505,"h":51.56,"l":51.49,"n":199,"o":51.5,"t":"2026-10-21T16:45:00Z","v":5989,"vw":51.515102},{"c":51.43,"h":51.505,"l":51.395,"n":274,"o":51.505,"t":"2026-10-21T16:50:00Z","v":7868,"vw":51.459404},{"c":51.42,"h":51.47,"l":51.42,"n":221,"o":51.44,"t":"2026-10-21T16:55:00Z","v":6393,"vw":51.444311},{"c":51.45,"h":51.5,"l":51.34,"n":365,"o":51.44,"t":"2026-10-21T17:00:00Z","v":35485,"vw":51.463024},{"c":51.515,"h":51.515,"l":51.36,"n":250,"o":51.4,"t":"2026-10-21T17:05:00Z","v":11726,"vw":51.427091},{"c":51.475,"h":51.5342,"l":51.45,"n":264,"o":51.5342,"t":"2026-10-21T17:10:00Z","v":9992,"vw":51.495727},{"c":51.485,"h":51.5,"l":51.4567,"n":173,"o":51.475,"t":"2026-10-21T17:15:00Z","v":7129,"vw":51.473295},{"c":51.44,"h":51.585,"l":51.44,"n":205,"o":51.52,"t":"2026-10-21T17:20:00Z","v":10937,"vw":51.49324},{"c":51.4965,"h":51.4965,"l":51.435,"n":189,"o":51.44,"t":"2026-10-21T17:25:00Z","v":3635,"vw":51.458444},{"c":51.53,"h":51.58,"l":51.46,"n":295,"o":51.51,"t":"2026-10-21T17:30:00Z","v":11223,"vw":51.524254},{"c":51.545,"h":51.56,"l":51.545,"n":102,"o":51.56,"t":"2026-10-21T17:35:00Z","v":1948,"vw":51.556584},{"c":51.61,"h":51.67,"l":51.56,"n":360,"o":51.57,"t":"2026-10-21T17:40:00Z","v":13748,"vw":51.613559},{"c":51.6437,"h":51.65,"l":51.6,"n":159,"o":51.605,"t":"2026-10-21T17:45:00Z","v":4459,"vw":51.61069},{"c":51.63,"h":51.63,"l":51.5925,"n":74,"o":51.595,"t":"2026-10-21T17:50:00Z","v":2436,"vw":51.599026},{"c":51.585,"h":51.61,"l":51.58,"n":206,"o":51.61,"t":"2026-10-21T17:55:00Z","v":8175,"vw":51.598048},{"c":51.495,"h":51.62,"l":51.49,"n":261,"o":51.6,"t":"2026-10-21T18:00:00Z","v":9185,"vw":51.541427},{"c":51.515,"h":51.515,"l":51.49,"n":241,"o":51.495,"t":"2026-10-21T18:05:00Z","v":4212,"vw":51.498333},{"c":51.545,"h":51.59,"l":51.52,"n":332,"o":51.53,"t":"2026-10-21T18:10:00Z","v":14050,"vw":51.558976},{"c":51.52,"h":51.58,"l":51.52,"n":188,"o":51.57,"t":"2026-10-21T18:15:00Z","v":6833,"vw":51.552415},{"c":51.72,"h":51.755,"l":51.5,"n":333,"o":51.51,"t":"2026-10-21T18:20:00Z","v":11505,"vw":51.645352},{"c":51.74,"h":51.76,"l":51.68,"n":134,"o":51.73,"t":"2026-10-21T18:25:00Z","v":5133,"vw":51.724753},{"c":51.725,"h":51.77,"l":51.69,"n":153,"o":51.745,"t":"2026-10-21T18:30:00Z","v":6213,"vw":51.72447},{"c":51.73,"h":51.75,"l":51.71,"n":134,"o":51.7465,"t":"2026-10-21T18:35:00Z","v":4584,"vw":51.730274},{"c":51.735,"h":51.77,"l":51.72,"n":191,"o":51.75,"t":"2026-10-21T18:40:00Z","v":6807,"vw":51.73832},{"c":51.735,"h":51.76,"l":51.69,"n":264,"o":51.74,"t":"2026-10-21T18:45:00Z","v":8776,"vw":51.735221},{"c":51.685,"h":51.74,"l":51.68,"n":171,"o":51.73,"t":"2026-10-21T18:50:00Z","v":6694,"vw":51.71445},{"c":51.44,"h":51.685,"l":51.42,"n":401,"o":51.685,"t":"2026-10-21T18:55:00Z","v":12639,"vw":51.555256},{"c":51.29,"h":51.445,"l":51.27,"n":325,"o":51.445,"t":"2026-10-21T19:00:00Z","v":10793,"vw":51.34683},{"c":51.2912,"h":51.3,"l":51.16,"n":296,"o":51.23,"t":"2026-10-21T19:05:00Z","v":8353,"vw":51.232698},{"c":51.25,"h":51.275,"l":51.135,"n":312,"o":51.22,"t":"2026-10-21T19:10:00Z","v":13799,"vw":51.221975},{"c":51.34,"h":51.355,"l":51.16,"n":349,"o":51.2499,"t":"2026-10-21T19:15:00Z","v":12646,"vw":51.302621},{"c":51.335,"h":51.42,"l":51.32,"n":413,"o":51.36,"t":"2026-10-21T19:20:00Z","v":14396,"vw":51.388618},{"c":51.58,"h":51.58,"l":51.37,"n":436,"o":51.37,"t":"2026-10-21T19:25:00Z","v":16792,"vw":51.453499},{"c":51.71,"h":51.75,"l":51.56,"n":552,"o":51.6,"t":"2026-10-21T19:30:00Z","v":25309,"vw":51.655503},{"c":51.775,"h":51.82,"l":51.71,"n":539,"o":51.71,"t":"2026-10-21T19:35:00Z","v":28285,"vw":51.772045},{"c":51.67,"h":51.78,"l":51.64,"n":664,"o":51.75,"t":"2026-10-21T19:40:00Z","v":32101,"vw":51.694929},{"c":51.655,"h":51.71,"l":51.655,"n":528,"o":51.68,"t":"2026-10-21T19:45:00Z","v":22053,"vw":51.68611},{"c":51.78,"h":51.79,"l":51.615,"n":931,"o":51.65,"t":"2026-10-21T19:50:00Z","v":53929,"vw":51.707438},{"c":51.68,"h":51.78,"l":51.61,"n":2516,"o":51.76,"t":"2026-10-21T19:55:00Z","v":180767,"vw":51.699181},{"c":51.69,"h":51.69,"l":51.69,"n":39,"o":51.69,"t":"2026-10-21T20:00:00Z","v":387600,"vw":51.69},{"c":51.69,"h":51.69,"l":51.69,"n":6,"o":51.69,"t":"2026-10-21T23:30:00Z","v":105,"vw":51.69},{"c":52.26,"h":52.55,"l":51.845,"n":72,"o":52.21,"t":"2026-10-22T13:30:00Z","v":16597,"vw":52.243915},{"c":52.705,"h":52.81,"l":52.47,"n":410,"o":52.56,"t":"2026-10-22T13:35:00Z","v":79071,"vw":52.695718},{"c":52.94,"h":53.085,"l":52.73,"n":266,"o":52.74,"t":"2026-10-22T13:40:00Z","v":152046,"vw":52.892892},{"c":53.11,"h":53.11,"l":52.9,"n":220,"o":52.94,"t":"2026-10-22T13:45:00Z","v":20486,"vw":53.026048},{"c":53,"h":53.11,"l":52.94,"n":171,"o":53.1,"t":"2026-10-22T13:50:00Z","v":5949,"vw":53.032476},{"c":53.32,"h":53.46,"l":53.09,"n":282,"o":53.09,"t":"2026-10-22T13:55:00Z","v":46383,"vw":53.153338},{"c":53.31,"h":53.355,"l":53.15,"n":156,"o":53.35,"t":"2026-10-22T14:00:00Z","v":6380,"vw":53.278787},{"c":53.47,"h":53.48,"l":53.26,"n":114,"o":53.26,"t":"2026-10-22T14:05:00Z","v":2970,"vw":53.374056},{"c":53.655,"h":53.69,"l":53.5,"n":263,"o":53.5,"t":"2026-10-22T14:10:00Z","v":11163,"vw":53.57138},{"c":53.985,"h":54.08,"l":53.62,"n":435,"o":53.62,"t":"2026-10-22T14:15:00Z","v":24120,"vw":53.916682},{"c":53.81,"h":54.06,"l":53.8,"n":440,"o":53.99,"t":"2026-10-22T14:20:00Z","v":26793,"vw":53.919876},{"c":53.73,"h":53.89,"l":53.63,"n":342,"o":53.76,"t":"2026-10-22T14:25:00Z","v":15661,"vw":53.738673},{"c":53.575,"h":53.92,"l":53.54,"n":229,"o":53.73,"t":"2026-10-22T14:30:00Z","v":9206,"vw":53.716456},{"c":53.705,"h":53.7116,"l":53.5,"n":218,"o":53.595,"t":"2026-10-22T14:35:00Z","v":11793,"vw":53.577671},{"c":53.715,"h":53.76,"l":53.55,"n":281,"o":53.68,"t":"2026-10-22T14:40:00Z","v":13894,"vw":53.694857},{"c":53.57,"h":53.785,"l":53.545,"n":383,"o":53.68,"t":"2026-10-22T14:45:00Z","v":25473,"vw":53.664486},{"c":53.55,"h":53.625,"l":53.55,"n":201,"o":53.575,"t":"2026-10-22T14:50:00Z","v":8776,"vw":53.601358},{"c":53.85,"h":53.885,"l":53.585,"n":541,"o":53.6,"t":"2026-10-22T14:55:00Z","v":38482,"vw":53.774695},{"c":53.845,"h":54.01,"l":53.72,"n":343,"o":53.81,"t":"2026-10-22T15:00:00Z","v":23542,"vw":53.893095},{"c":53.825,"h":53.91,"l":53.77,"n":185,"o":53.84,"t":"2026-10-22T15:05:00Z","v":9780,"vw":53.847613},{"c":53.74,"h":53.87,"l":53.67,"n":263,"o":53.85,"t":"2026-10-22T15:10:00Z","v":10684,"vw":53.795613},{"c":53.925,"h":53.925,"l":53.735,"n":203,"o":53.78,"t":"2026-10-22T15:15:00Z","v":7269,"vw":53.824171},{"c":54.19,"h":54.2,"l":53.895,"n":396,"o":53.925,"t":"2026-10-22T15:20:00Z","v":17258,"vw":54.06349},{"c":54.32,"h":54.32,"l":54.2,"n":222,"o":54.24,"t":"2026-10-22T15:25:00Z","v":6240,"vw":54.236467},{"c":54.4,"h":54.4,"l":54.25,"n":269,"o":54.315,"t":"2026-10-22T15:30:00Z","v":8300,"vw":54.328691},{"c":54.345,"h":54.44,"l":54.3,"n":251,"o":54.42,"t":"2026-10-22T15:35:00Z","v":8641,"vw":54.362495},{"c":54.14,"h":54.36,"l":54.12,"n":452,"o":54.32,"t":"2026-10-22T15:40:00Z","v":26349,"vw":54.234764},{"c":54.24,"h":54.27,"l":54.145,"n":469,"o":54.145,"t":"2026-10-22T15:45:00Z","v":18886,"vw":54.227273},{"c":54.22,"h":54.39,"l":54.17,"n":747,"o":54.205,"t":"2026-10-22T15:50:00Z","v":30715,"vw":54.290294},{"c":54.22,"h":54.35,"l":54.18,"n":330,"o":54.18,"t":"2026-10-22T15:55:00Z","v":15137,"vw":54.277755},{"c":54.215,"h":54.25,"l":54.17,"n":399,"o":54.21,"t":"2026-10-22T16:00:00Z","v":18356,"vw":54.207037},{"c":53.96,"h":54.275,"l":53.94,"n":612,"o":54.24,"t":"2026-10-22T16:05:00Z","v":29453,"vw":54.103993},{"c":53.905,"h":53.985,"l":53.81,"n":199,"o":53.985,"t":"2026-10-22T16:10:00Z","v":6396,"vw":53.92193},{"c":53.99,"h":53.99,"l":53.9,"n":206,"o":53.9,"t":"2026-10-22T16:15:00Z","v":9302,"vw":53.949385},{"c":53.955,"h":54.03,"l":53.93,"n":189,"o":53.995,"t":"2026-10-22T16:20:00Z","v":7071,"vw":53.986313},{"c":53.92,"h":54.01,"l":53.9,"n":246,"o":53.9597,"t":"2026-10-22T16:25:00Z","v":16905,"vw":53.953667},{"c":53.93,"h":53.9899,"l":53.83,"n":270,"o":53.88,"t":"2026-10-22T16:30:00Z","v":11294,"vw":53.900724},{"c":53.78,"h":53.91,"l":53.725,"n":307,"o":53.91,"t":"2026-10-22T16:35:00Z","v":11403,"vw":53.811231},{"c":53.7,"h":53.78,"l":53.62,"n":235,"o":53.745,"t":"2026-10-22T16:40:00Z","v":8578,"vw":53.694148},{"c":53.77,"h":53.805,"l":53.655,"n":437,"o":53.66,"t":"2026-10-22T16:45:00Z","v":27244,"vw":53.740096},{"c":53.86,"h":53.86,"l":53.67,"n":304,"o":53.77,"t":"2026-10-22T16:50:00Z","v":13826,"vw":53.753229},{"c":53.785,"h":53.89,"l":53.77,"n":300,"o":53.89,"t":"2026-10-22T16:55:00Z","v":10932,"vw":53.809303},{"c":53.56,"h":53.72,"l":53.55,"n":389,"o":53.72,"t":"2026-10-22T17:00:00Z","v":18187,"vw":53.625454},{"c":53.635,"h":53.65,"l":53.6025,"n":219,"o":53.61,"t":"2026-10-22T17:05:00Z","v":6069,"vw":53.628028},{"c":53.645,"h":53.71,"l":53.64,"n":300,"o":53.64,"t":"2026-10-22T17:10:00Z","v":9368,"vw":53.682619},{"c":53.67,"h":53.77,"l":53.62,"n":288,"o":53.72,"t":"2026-10-22T17:15:00Z","v":13765,"vw":53.691069},{"c":53.67,"h":53.72,"l":53.62,"n":337,"o":53.7,"t":"2026-10-22T17:20:00Z","v":12644,"vw":53.660242},{"c":53.71,"h":53.72,"l":53.66,"n":236,"o":53.67,"t":"2026-10-22T17:25:00Z","v":10069,"vw":53.683908},{"c":53.915,"h":53.915,"l":53.69,"n":315,"o":53.71,"t":"2026-10-22T17:30:00Z","v":10429,"vw":53.784055},{"c":53.82,"h":54,"l":53.76,"n":332,"o":53.94,"t":"2026-10-22T17:35:00Z","v":13810,"vw":53.929169},{"c":53.91,"h":53.91,"l":53.81,"n":307,"o":53.82,"t":"2026-10-22T17:40:00Z","v":14127,"vw":53.857715},{"c":53.835,"h":53.94,"l":53.82,"n":360,"o":53.91,"t":"2026-10-22T17:45:00Z","v":14107,"vw":53.889987},{"c":53.82,"h":53.87,"l":53.78,"n":416,"o":53.835,"t":"2026-10-22T17:50:00Z","v":19615,"vw":53.836927},{"c":53.915,"h":53.915,"l":53.81,"n":308,"o":53.82,"t":"2026-10-22T17:55:00Z","v":12966,"vw":53.873451},{"c":53.8,"h":53.97,"l":53.8,"n":296,"o":53.915,"t":"2026-10-22T18:00:00Z","v":8907,"vw":53.894627},{"c":53.85,"h":53.85,"l":53.81,"n":362,"o":53.82,"t":"2026-10-22T18:05:00Z","v":13918,"vw":53.826918},{"c":53.84,"h":53.87,"l":53.81,"n":311,"o":53.83,"t":"2026-10-22T18:10:00Z","v":9449,"vw":53.837153},{"c":54.025,"h":54.035,"l":53.835,"n":492,"o":53.835,"t":"2026-10-22T18:15:00Z","v":32983,"vw":53.9621},{"c":54.03,"h":54.22,"l":54.03,"n":389,"o":54.035,"t":"2026-10-22T18:20:00Z","v":19735,"vw":54.094486},{"c":53.98,"h":54.09,"l":53.93,"n":400,"o":54.025,"t":"2026-10-22T18:25:00Z","v":17911,"vw":54.035686},{"c":53.945,"h":54.04,"l":53.94,"n":252,"o":54.01,"t":"2026-10-22T18:30:00Z","v":7304,"vw":53.9969},{"c":53.775,"h":53.96,"l":53.76,"n":358,"o":53.935,"t":"2026-10-22T18:35:00Z","v":12796,"vw":53.888106},{"c":53.78,"h":53.8,"l":53.735,"n":222,"o":53.7625,"t":"2026-10-22T18:40:00Z","v":7384,"vw":53.766725},{"c":53.81,"h":53.86,"l":53.8,"n":338,"o":53.81,"t":"2026-10-22T18:45:00Z","v":11571,"vw":53.820017},{"c":53.8,"h":53.88,"l":53.78,"n":314,"o":53.84,"t":"2026-10-22T18:50:00Z","v":12035,"vw":53.837003},{"c":53.68,"h":53.77,"l":53.54,"n":422,"o":53.77,"t":"2026-10-22T18:55:00Z","v":18422,"vw":53.624672},{"c":53.5579,"h":53.71,"l":53.545,"n":263,"o":53.71,"t":"2026-10-22T19:00:00Z","v":12489,"vw":53.60999},{"c":53.58,"h":53.63,"l":53.48,"n":782,"o":53.575,"t":"2026-10-22T19:05:00Z","v":27043,"vw":53.568369},{"c":53.57,"h":53.62,"l":53.48,"n":356,"o":53.61,"t":"2026-10-22T19:10:00Z","v":19205,"vw":53.557329},{"c":53.54,"h":53.6,"l":53.48,"n":446,"o":53.6,"t":"2026-10-22T19:15:00Z","v":23416,"vw":53.553542},{"c":53.51,"h":53.55,"l":53.45,"n":444,"o":53.53,"t":"2026-10-22T19:20:00Z","v":23074,"vw":53.505128},{"c":53.46,"h":53.545,"l":53.4,"n":539,"o":53.53,"t":"2026-10-22T19:25:00Z","v":20787,"vw":53.471062},{"c":53.57,"h":53.57,"l":53.39,"n":517,"o":53.47,"t":"2026-10-22T19:30:00Z","v":24532,"vw":53.443252},{"c":53.48,"h":53.61,"l":53.455,"n":675,"o":53.57,"t":"2026-10-22T19:35:00Z","v":46065,"vw":53.546828},{"c":53.47,"h":53.53,"l":53.45,"n":599,"o":53.48,"t":"2026-10-22T19:40:00Z","v":33921,"vw":53.482789},{"c":53.285,"h":53.475,"l":53.17,"n":1365,"o":53.475,"t":"2026-10-22T19:45:00Z","v":99363,"vw":53.351018},{"c":53.565,"h":53.59,"l":53.285,"n":1485,"o":53.285,"t":"2026-10-22T19:50:00Z","v":100071,"vw":53.443805},{"c":53.26,"h":53.595,"l":53.13,"n":5273,"o":53.565,"t":"2026-10-22T19:55:00Z","v":393556,"vw":53.337296},{"c":53.27,"h":53.27,"l":53.27,"n":53,"o":53.27,"t":"2026-10-22T20:00:00Z","v":448971,"vw":53.27}],"history":[{"c":79.16,"h":80.87,"l":79.03,"n":16827,"o":80.24,"t":"2024-10-21T04:00:00Z","v":1383163,"vw":79.537031},{"c":80.06,"h":80.09,"l":78.47,"n":14337,"o":79.04,"t":"2024-10-22T04:00:00Z","v":828034,"vw":79.764411},{"c":79.81,"h":80.92,"l":79.07,"n":15613,"o":80,"t":"2024-10-23T04:00:00Z","v":899884,"vw":79.851879},{"c":79.01,"h":79.71,"l":77.77,"n":16765,"o":79.65,"t":"2024-10-24T04:00:00Z","v":830479,"vw":78.866121},{"c":81.73,"h":81.985,"l":79,"n":20596,"o":79,"t":"2024-10-25T04:00:00Z","v":1266208,"vw":81.360528},{"c":81.25,"h":83.08,"l":80.9375,"n":18736,"o":82.35,"t":"2024-10-28T04:00:00Z","v":1145750,"vw":81.676887},{"c":80.14,"h":81.52,"l":79.5013,"n":15912,"o":81.38,"t":"2024-10-29T04:00:00Z","v":838993,"vw":80.14816},{"c":78.5,"h":80.24,"l":78.25,"n":22950,"o":80.05,"t":"2024-10-30T04:00:00Z","v":1451763,"vw":78.959315},{"c":78.52,"h":79.56,"l":78.1601,"n":15030,"o":78.36,"t":"2024-10-31T04:00:00Z","v":728211,"vw":78.741233},{"c":78.97,"h":79.6,"l":78.8,"n":12329,"o":78.82,"t":"2024-11-01T04:00:00Z","v":633082,"vw":79.095356},{"c":78.91,"h":80.3875,"l":78.3752,"n":16736,"o":78.71,"t":"2024-11-04T05:00:00Z","v":991215,"vw":79.291414},{"c":79.77,"h":79.82,"l":77.79,"n":16478,"o":78.8,"t":"2024-11-05T05:00:00Z","v":988066,"vw":79.015142},{"c":84.65,"h":85.07,"l":80.85,"n":41050,"o":81.59,"t":"2024-11-06T05:00:00Z","v":3108014,"vw":84.037275},{"c":94.17,"h":98.59,"l":92.005,"n":65100,"o":94.1,"t":"2024-11-07T05:00:00Z","v":5418315,"vw":94.940869},{"c":95.31,"h":97.19,"l":92.2314,"n":29735,"o":93.475,"t":"2024-11-08T05:00:00Z","v":1982660,"vw":95.397586},{"c":95.2,"h":96.94,"l":94.62,"n":22502,"o":95.89,"t":"2024-11-11T05:00:00Z","v":1448054,"vw":95.538447},{"c":94.69,"h":95.005,"l":92.42,"n":20142,"o":94.77,"t":"2024-11-12T05:00:00Z","v":1018647,"vw":94.025277},{"c":96.83,"h":97.07,"l":95.05,"n":18720,"o":95.15,"t":"2024-11-13T05:00:00Z","v":1140061,"vw":96.542482},{"c":96.21,"h":97.34,"l":95.32,"n":17961,"o":96.78,"t":"2024-11-14T05:00:00Z","v":959308,"vw":96.116096},{"c":95.27,"h":96.66,"l":94.44,"n":14749,"o":96.33,"t":"2024-11-15T05:00:00Z","v":779463,"vw":95.498229},{"c":97.03,"h":97.33,"l":94.95,"n":18322,"o":95.18,"t":"2024-11-18T05:00:00Z","v":1060457,"vw":96.718348},{"c":97.87,"h":98.15,"l":95.29,"n":18377,"o":95.72,"t":"2024-11-19T05:00:00Z","v":979649,"vw":97.421516},{"c":98.28,"h":98.82,"l":96.61,"n":15434,"o":97.67,"t":"2024-11-20T05:00:00Z","v":789225,"vw":98.155261},{"c":100.02,"h":100.63,"l":97.8643,"n":21650,"o":98.68,"t":"2024-11-21T05:00:00Z","v":1224499,"vw":99.757071},{"c":101.53,"h":101.76,"l":99.53,"n":22942,"o":100.32,"t":"2024-11-22T05:00:00Z","v":1322602,"vw":101.123199},{"c":100.95,"h":102.2,"l":99.8,"n":22233,"o":101.82,"t":"2024-11-25T05:00:00Z","v":1417425,"vw":100.743327},{"c":101.57,"h":101.65,"l":100.01,"n":13810,"o":100.47,"t":"2024-11-26T05:00:00Z","v":659741,"vw":101.062396},{"c":101.02,"h":102.81,"l":100.34,"n":13561,"o":102,"t":"2024-11-27T05:00:00Z","v":842891,"vw":100.975842},{"c":99.55,"h":101.208,"l":99.25,"n":7307,"o":101.02,"t":"2024-11-29T05:00:00Z","v":404195,"vw":99.750907},{"c":99.58,"h":100.05,"l":98.86,"n":16919,"o":98.87,"t":"2024-12-02T05:00:00Z","v":825749,"vw":99.516983},{"c":99.39,"h":100.2,"l":98.09,"n":15782,"o":99.65,"t":"2024-12-03T05:00:00Z","v":692290,"vw":99.012983},{"c":99.46,"h":99.76,"l":98.7,"n":13739,"o":99.27,"t":"2024-12-04T05:00:00Z","v":726317,"vw":99.382497},{"c":100.37,"h":101.44,"l":99.91,"n":13272,"o":100.44,"t":"2024-12-05T05:00:00Z","v":609332,"vw":100.642518},{"c":99.87,"h":101.36,"l":99.715,"n":12849,"o":100.79,"t":"2024-12-06T05:00:00Z","v":570180,"vw":100.191339},{"c":98.67,"h":100.07,"l":98.24,"n":16830,"o":99.45,"t":"2024-12-09T05:00:00Z","v":742166,"vw":98.70101},{"c":100.17,"h":101.175,"l":98.59,"n":15558,"o":99.1,"t":"2024-12-10T05:00:00Z","v":773809,"vw":100.35044},{"c":102.01,"h":102.88,"l":100.55,"n":14996,"o":100.94,"t":"2024-12-11T05:00:00Z","v":1214113,"vw":102.077038},{"c":100.26,"h":102.52,"l":99.77,"n":15970,"o":102,"t":"2024-12-12T05:00:00Z","v":1091124,"vw":100.987552},{"c":100.34,"h":100.52,"l":98.77,"n":12888,"o":100.05,"t":"2024-12-13T05:00:00Z","v":753293,"vw":99.879388},{"c":99.02,"h":101.26,"l":98.88,"n":13450,"o":99.97,"t":"2024-12-16T05:00:00Z","v":831384,"vw":99.718627},{"c":101.83,"h":102.8999,"l":99.82,"n":20532,"o":100.76,"t":"2024-12-17T05:00:00Z","v":1247030,"vw":101.748957},{"c":97.45,"h":102.61,"l":96.93,"n":18166,"o":102.12,"t":"2024-12-18T05:00:00Z","v":1019235,"vw":98.479497},{"c":99.18,"h":100.23,"l":98.43,"n":15597,"o":98.91,"t":"2024-12-19T05:00:00Z","v":1074640,"vw":99.187171},{"c":99.26,"h":100.91,"l":98.4,"n":21745,"o":98.66,"t":"2024-12-20T05:00:00Z","v":2246887,"vw":99.558645},{"c":100.2,"h":100.82,"l":98.73,"n":14268,"o":98.73,"t":"2024-12-23T05:00:00Z","v":631762,"vw":100.001675},{"c":101.06,"h":101.21,"l":99.54,"n":5735,"o":99.91,"t":"2024-12-24T05:00:00Z","v":264320,"vw":100.602248},{"c":100.49,"h":100.72,"l":99.79,"n":10063,"o":100.28,"t":"2024-12-26T05:00:00Z","v":616918,"vw":100.399023},{"c":99.76,"h":100.275,"l":98.82,"n":12278,"o":99.96,"t":"2024-12-27T05:00:00Z","v":663981,"vw":99.568284},{"c":99.68,"h":100.68,"l":98.0032,"n":14227,"o":98.76,"t":"2024-12-30T05:00:00Z","v":711003,"vw":99.899949},{"c":98.87,"h":100.075,"l":98.4,"n":16968,"o":100,"t":"2024-12-31T05:00:00Z","v":935277,"vw":98.938361},{"c":99.59,"h":100.71,"l":98.96,"n":13908,"o":99.76,"t":"2025-01-02T05:00:00Z","v":852143,"vw":99.725361},{"c":100.24,"h":100.8,"l":99.35,"n":15193,"o":100.31,"t":"2025-01-03T05:00:00Z","v":886428,"vw":100.211734},{"c":101.29,"h":102.65,"l":100.69,"n":19881,"o":100.865,"t":"2025-01-06T05:00:00Z","v":1511438,"vw":101.601661},{"c":98.45,"h":102.395,"l":98,"n":24068,"o":101.23,"t":"2025-01-07T05:00:00Z","v":1475095,"vw":99.189589},{"c":100.68,"h":100.97,"l":97.9,"n":23352,"o":98.42,"t":"2025-01-08T05:00:00Z","v":1339417,"vw":99.788496},{"c":101.43,"h":101.82,"l":99.52,"n":27176,"o":100,"t":"2025-01-10T05:00:00Z","v":1667007,"vw":101.209147},{"c":101.55,"h":101.84,"l":97.56,"n":27220,"o":98.9,"t":"2025-01-13T05:00:00Z","v":1484028,"vw":100.588839},{"c":104.65,"h":105.77,"l":102.2501,"n":25584,"o":102.43,"t":"2025-01-14T05:00:00Z","v":1882260,"vw":104.339341},{"c":106.74,"h":107.68,"l":105.26,"n":28120,"o":106.83,"t":"2025-01-15T05:00:00Z","v":2191362,"vw":106.689677},{"c":105.98,"h":107.52,"l":105.07,"n":21313,"o":107.47,"t":"2025-01-16T05:00:00Z","v":1341313,"vw":106.243033},{"c":104.46,"h":107.11,"l":104.38,"n":23084,"o":106.39,"t":"2025-01-17T05:00:00Z","v":1568788,"vw":105.457754},{"c":108.05,"h":108.095,"l":105.42,"n":22992,"o":105.79,"t":"2025-01-21T05:00:00Z","v":1469995,"vw":106.858352},{"c":106.46,"h":108.4116,"l":105.72,"n":24167,"o":108.05,"t":"2025-01-22T05:00:00Z","v":1442981,"vw":106.736065},{"c":105.54,"h":106.53,"l":105.2,"n":21459,"o":106.45,"t":"2025-01-23T05:00:00Z","v":1265526,"vw":105.694649},{"c":104.89,"h":105.55,"l":103.92,"n":28923,"o":105.3,"t":"2025-01-24T05:00:00Z","v":1559427,"vw":104.657876},{"c":103.51,"h":104.87,"l":102.7,"n":27860,"o":103.88,"t":"2025-01-27T05:00:00Z","v":1425628,"vw":103.443773},{"c":106.79,"h":106.99,"l":103.53,"n":26474,"o":103.93,"t":"2025-01-28T05:00:00Z","v":1536204,"vw":106.012197},{"c":107.51,"h":108.12,"l":106.45,"n":16288,"o":107.13,"t":"2025-01-29T05:00:00Z","v":1342059,"vw":107.376977},{"c":109.07,"h":109.995,"l":108.11,"n":24489,"o":108.11,"t":"2025-01-30T05:00:00Z","v":1514547,"vw":109.166582},{"c":108.16,"h":109.52,"l":107.78,"n":21115,"o":109.02,"t":"2025-01-31T05:00:00Z","v":1518706,"vw":108.525186},{"c":107.67,"h":108.6391,"l":105.96,"n":20345,"o":106.12,"t":"2025-02-03T05:00:00Z","v":1203449,"vw":107.729493},{"c":107.27,"h":107.54,"l":104.905,"n":27222,"o":107.39,"t":"2025-02-04T05:00:00Z","v":1769349,"vw":106.162127},{"c":106.91,"h":108.76,"l":106.375,"n":19373,"o":107.58,"t":"2025-02-05T05:00:00Z","v":1257127,"vw":107.377326},{"c":108.54,"h":108.86,"l":107.34,"n":19438,"o":107.66,"t":"2025-02-06T05:00:00Z","v":1113247,"vw":108.172361},{"c":107.91,"h":109.22,"l":106.64,"n":14131,"o":108.6,"t":"2025-02-07T05:00:00Z","v":740589,"vw":107.816865},{"c":106.39,"h":108.7999,"l":105.11,"n":16730,"o":108.2,"t":"2025-02-10T05:00:00Z","v":838280,"vw":106.414996},{"c":103.58,"h":106.41,"l":103.56,"n":19705,"o":105.83,"t":"2025-02-11T05:00:00Z","v":1171549,"vw":104.449517},{"c":102.06,"h":103.97,"l":101.04,"n":24599,"o":103.12,"t":"2025-02-12T05:00:00Z","v":1311964,"vw":102.476586},{"c":103.86,"h":104.19,"l":101.35,"n":20336,"o":102.96,"t":"2025-02-13T05:00:00Z","v":1106977,"vw":102.933843},{"c":100.99,"h":104.4085,"l":100.41,"n":20585,"o":104.06,"t":"2025-02-14T05:00:00Z","v":1257826,"vw":101.307763},{"c":100.12,"h":101.665,"l":99.71,"n":22425,"o":100.44,"t":"2025-02-18T05:00:00Z","v":1544870,"vw":100.471186},{"c":100.12,"h":101.75,"l":99.41,"n":21817,"o":99.68,"t":"2025-02-19T05:00:00Z","v":1271168,"vw":100.29439},{"c":99.63,"h":100.31,"l":97.6688,"n":29512,"o":99.66,"t":"2025-02-20T05:00:00Z","v":2030030,"vw":98.895349},{"c":96.89,"h":100.42,"l":95.7401,"n":40391,"o":99.59,"t":"2025-02-21T05:00:00Z","v":2414853,"vw":97.080881},{"c":99.24,"h":99.75,"l":97.2,"n":44370,"o":97.2,"t":"2025-02-24T05:00:00Z","v":2985255,"vw":99.060972},{"c":90.12,"h":95.57,"l":89.01,"n":73660,"o":92.27,"t":"2025-02-25T05:00:00Z","v":5240066,"vw":90.764493},{"c":90.62,"h":91.38,"l":89.17,"n":47327,"o":90.34,"t":"2025-02-26T05:00:00Z","v":3258239,"vw":90.177568},{"c":91.38,"h":92.41,"l":88.76,"n":37253,"o":90.35,"t":"2025-02-27T05:00:00Z","v":2293224,"vw":91.58187},{"c":92.55,"h":93.05,"l":90.03,"n":29293,"o":90.6,"t":"2025-02-28T05:00:00Z","v":1992499,"vw":92.303452},{"c":93.06,"h":94.814,"l":92.09,"n":33772,"o":93.07,"t":"2025-03-03T05:00:00Z","v":2174563,"vw":93.282798},{"c":95.27,"h":96.85,"l":90.19,"n":37226,"o":91.53,"t":"2025-03-04T05:00:00Z","v":2403902,"vw":94.413383},{"c":96.54,"h":97.235,"l":95.01,"n":26863,"o":95.46,"t":"2025-03-05T05:00:00Z","v":2236050,"vw":96.32326},{"c":94.33,"h":97.2075,"l":93.99,"n":23645,"o":94.58,"t":"2025-03-06T05:00:00Z","v":1192747,"vw":95.189195},{"c":97.31,"h":97.65,"l":93.87,"n":24610,"o":93.87,"t":"2025-03-07T05:00:00Z","v":1744966,"vw":96.585644},{"c":93.73,"h":96.5698,"l":91.385,"n":32019,"o":95.89,"t":"2025-03-10T04:00:00Z","v":2148494,"vw":93.281707},{"c":93.08,"h":94.91,"l":91.84,"n":27614,"o":93.71,"t":"2025-03-11T04:00:00Z","v":1373498,"vw":93.364222},{"c":93.5,"h":95.63,"l":91.74,"n":20629,"o":94.28,"t":"2025-03-12T04:00:00Z","v":1193203,"vw":93.116711},{"c":93.25,"h":95.89,"l":93.215,"n":24921,"o":94.18,"t":"2025-03-13T04:00:00Z","v":1423709,"vw":93.893824},{"c":95.51,"h":97.16,"l":93.685,"n":26327,"o":94.49,"t":"2025-03-14T04:00:00Z","v":1746065,"vw":95.868148},{"c":98.33,"h":98.715,"l":95.49,"n":26271,"o":95.49,"t":"2025-03-17T04:00:00Z","v":1447282,"vw":97.725147},{"c":98.72,"h":99.29,"l":96.63,"n":21162,"o":97.67,"t":"2025-03-18T04:00:00Z","v":1187083,"vw":98.540434},{"c":100.68,"h":101.08,"l":98.06,"n":25246,"o":99.38,"t":"2025-03-19T04:00:00Z","v":1438410,"vw":100.117417},{"c":100.33,"h":101.25,"l":99.66,"n":22204,"o":100.17,"t":"2025-03-20T04:00:00Z","v":1076401,"vw":100.463492},{"c":100.02,"h":100.43,"l":97.965,"n":27532,"o":99.01,"t":"2025-03-21T04:00:00Z","v":2407815,"vw":99.928293},{"c":102.16,"h":102.755,"l":100.3912,"n":24358,"o":101.33,"t":"2025-03-24T04:00:00Z","v":1142932,"vw":102.007459},{"c":99.8,"h":103,"l":99.06,"n":16303,"o":102.49,"t":"2025-03-25T04:00:00Z","v":834518,"vw":100.180308},{"c":100.6,"h":100.75,"l":98.83,"n":20705,"o":99.82,"t":"2025-03-26T04:00:00Z","v":944260,"vw":100.282319},{"c":99.19,"h":100.5,"l":98.435,"n":18910,"o":100.34,"t":"2025-03-27T04:00:00Z","v":1057133,"vw":99.195045},{"c":96.22,"h":98.71,"l":95.82,"n":17130,"o":98.1,"t":"2025-03-28T04:00:00Z","v":957069,"vw":96.407959},{"c":96.61,"h":97.56,"l":95.423,"n":18948,"o":96.2,"t":"2025-03-31T04:00:00Z","v":1092214,"vw":96.567727},{"c":95.68,"h":97.66,"l":95.0251,"n":23295,"o":96.87,"t":"2025-04-01T04:00:00Z","v":1488877,"vw":95.844658},{"c":98.77,"h":99.045,"l":94.2,"n":21308,"o":94.2,"t":"2025-04-02T04:00:00Z","v":1389665,"vw":97.936211},{"c":97.42,"h":98.33,"l":94.64,"n":29632,"o":94.94,"t":"2025-04-03T04:00:00Z","v":1618450,"vw":96.916322},{"c":92.63,"h":96.45,"l":91.715,"n":32433,"o":93.68,"t":"2025-04-04T04:00:00Z","v":1599294,"vw":93.353066},{"c":92.3,"h":95.59,"l":87.72,"n":34446,"o":89.17,"t":"2025-04-07T04:00:00Z","v":1766537,"vw":92.631028},{"c":90.58,"h":95.85,"l":89.975,"n":25060,"o":95.79,"t":"2025-04-08T04:00:00Z","v":1282903,"vw":91.652047},{"c":94.58,"h":97.67,"l":88.45,"n":33570,"o":89.81,"t":"2025-04-09T04:00:00Z","v":2110007,"vw":93.532328},{"c":94.06,"h":95.06,"l":91.99,"n":23357,"o":92.25,"t":"2025-04-10T04:00:00Z","v":1148057,"vw":93.850708},{"c":97.54,"h":98.25,"l":93.37,"n":27832,"o":93.37,"t":"2025-04-11T04:00:00Z","v":1495235,"vw":96.612713},{"c":97.59,"h":99.34,"l":95.44,"n":18393,"o":99.34,"t":"2025-04-14T04:00:00Z","v":877694,"vw":97.323715},{"c":96.16,"h":98.48,"l":95.73,"n":13687,"o":98.09,"t":"2025-04-15T04:00:00Z","v":694813,"vw":96.381412},{"c":94.47,"h":96.6,"l":93.49,"n":19163,"o":95.73,"t":"2025-04-16T04:00:00Z","v":886774,"vw":94.524781},{"c":93.81,"h":95.11,"l":93.18,"n":18536,"o":94.37,"t":"2025-04-17T04:00:00Z","v":1037179,"vw":94.182099},{"c":93.05,"h":94.215,"l":90.67,"n":22821,"o":93.79,"t":"2025-04-21T04:00:00Z","v":1218724,"vw":92.652699},{"c":95.52,"h":95.76,"l":93.24,"n":16163,"o":93.93,"t":"2025-04-22T04:00:00Z","v":924698,"vw":95.170295},{"c":96.98,"h":99.56,"l":96.11,"n":20796,"o":97.47,"t":"2025-04-23T04:00:00Z","v":1233405,"vw":97.405133},{"c":96.33,"h":97.85,"l":95.8201,"n":17196,"o":97.85,"t":"2025-04-24T04:00:00Z","v":995769,"vw":96.391874},{"c":95.8,"h":96.7925,"l":93.79,"n":21596,"o":96.06,"t":"2025-04-25T04:00:00Z","v":1077698,"vw":95.10704},{"c":96.15,"h":96.89,"l":94.69,"n":21107,"o":96.05,"t":"2025-04-28T04:00:00Z","v":1047892,"vw":95.740454},{"c":95.58,"h":96.115,"l":93.02,"n":20484,"o":95.71,"t":"2025-04-29T04:00:00Z","v":1090569,"vw":95.004273},{"c":94.59,"h":95.02,"l":92.47,"n":18588,"o":94.45,"t":"2025-04-30T04:00:00Z","v":1368546,"vw":94.376064},{"c":94.77,"h":95.55,"l":93.8777,"n":18956,"o":94.54,"t":"2025-05-01T04:00:00Z","v":1419587,"vw":94.952305},{"c":99.08,"h":99.18,"l":95,"n":20566,"o":95.96,"t":"2025-05-02T04:00:00Z","v":1129529,"vw":98.113646},{"c":98.41,"h":99.6,"l":98.06,"n":18118,"o":98.81,"t":"2025-05-05T04:00:00Z","v":1167601,"vw":98.649504},{"c":99.87,"h":99.9,"l":96.53,"n":24520,"o":97.14,"t":"2025-05-06T04:00:00Z","v":1516866,"vw":98.747054},{"c":101.73,"h":102.92,"l":99.77,"n":52948,"o":99.77,"t":"2025-05-07T04:00:00Z","v":2955504,"vw":101.88835},{"c":97.08,"h":101.93,"l":93.805,"n":77753,"o":99.8,"t":"2025-05-08T04:00:00Z","v":5481316,"vw":96.843349},{"c":92.81,"h":97.31,"l":92.78,"n":37973,"o":96.81,"t":"2025-05-09T04:00:00Z","v":2089454,"vw":93.707164},{"c":94.23,"h":95.14,"l":92.925,"n":30430,"o":95.01,"t":"2025-05-12T04:00:00Z","v":2377696,"vw":94.035525},{"c":93.83,"h":95.28,"l":93.5823,"n":28835,"o":94.92,"t":"2025-05-13T04:00:00Z","v":2056041,"vw":94.150972},{"c":97.97,"h":98.8282,"l":94.1606,"n":36869,"o":94.17,"t":"2025-05-14T04:00:00Z","v":2123436,"vw":97.661064},{"c":97.98,"h":98.88,"l":97.06,"n":24033,"o":98.09,"t":"2025-05-15T04:00:00Z","v":1986305,"vw":97.957547},{"c":98.86,"h":98.96,"l":97.27,"n":17258,"o":97.68,"t":"2025-05-16T04:00:00Z","v":958389,"vw":98.522651},{"c":102.46,"h":102.49,"l":98.58,"n":22420,"o":99,"t":"2025-05-19T04:00:00Z","v":1275521,"vw":101.68608},{"c":103.41,"h":103.48,"l":101.23,"n":27983,"o":101.76,"t":"2025-05-20T04:00:00Z","v":1295583,"vw":102.607695},{"c":104.06,"h":105.24,"l":102.1121,"n":30876,"o":103.6,"t":"2025-05-21T04:00:00Z","v":1677348,"vw":104.126754},{"c":104.8,"h":106.75,"l":104.275,"n":26458,"o":106,"t":"2025-05-22T04:00:00Z","v":1638866,"vw":104.929148},{"c":105.4,"h":105.61,"l":100.38,"n":25433,"o":102.01,"t":"2025-05-23T04:00:00Z","v":1539721,"vw":104.676786},{"c":102.52,"h":106.2899,"l":101.4,"n":38310,"o":105.99,"t":"2025-05-27T04:00:00Z","v":1903360,"vw":102.626099},{"c":103.32,"h":103.52,"l":101.94,"n":23047,"o":102.57,"t":"2025-05-28T04:00:00Z","v":1221494,"vw":102.931201},{"c":103.03,"h":104.24,"l":101.985,"n":19797,"o":103.51,"t":"2025-05-29T04:00:00Z","v":1178922,"vw":102.823883},{"c":102.83,"h":103.36,"l":101.915,"n":24556,"o":103,"t":"2025-05-30T04:00:00Z","v":1370042,"vw":102.69842},{"c":105.25,"h":105.39,"l":101.94,"n":20256,"o":102.86,"t":"2025-06-02T04:00:00Z","v":1075881,"vw":104.572975},{"c":105.23,"h":106.32,"l":103.61,"n":23909,"o":104.99,"t":"2025-06-03T04:00:00Z","v":1142172,"vw":105.26074},{"c":105.32,"h":105.69,"l":104.1,"n":19540,"o":104.98,"t":"2025-06-04T04:00:00Z","v":997610,"vw":105.215354},{"c":105.16,"h":107.17,"l":103.62,"n":29181,"o":105.27,"t":"2025-06-05T04:00:00Z","v":1874711,"vw":105.388846},{"c":105.58,"h":106.54,"l":104.81,"n":21746,"o":106.47,"t":"2025-06-06T04:00:00Z","v":1175250,"vw":105.83179},{"c":102.6,"h":105.52,"l":102.38,"n":21451,"o":105.5,"t":"2025-06-09T04:00:00Z","v":1040999,"vw":103.16603},{"c":102.31,"h":103.195,"l":100.5,"n":20573,"o":102.73,"t":"2025-06-10T04:00:00Z","v":1054843,"vw":101.915295},{"c":102.15,"h":102.92,"l":101.25,"n":22126,"o":102.39,"t":"2025-06-11T04:00:00Z","v":1058707,"vw":102.131853},{"c":104.08,"h":104.34,"l":102.0316,"n":17568,"o":102.18,"t":"2025-06-12T04:00:00Z","v":1115901,"vw":103.410482},{"c":102.62,"h":104.17,"l":102.345,"n":17431,"o":103.51,"t":"2025-06-13T04:00:00Z","v":1051124,"vw":103.034101},{"c":105,"h":105.45,"l":102.8,"n":22641,"o":103.13,"t":"2025-06-16T04:00:00Z","v":1796542,"vw":104.835851},{"c":102.67,"h":104.505,"l":99.07,"n":32311,"o":104.44,"t":"2025-06-17T04:00:00Z","v":2069611,"vw":101.967616},{"c":107.69,"h":108.69,"l":102.765,"n":38213,"o":103.12,"t":"2025-06-18T04:00:00Z","v":2440492,"vw":107.382836},{"c":107.24,"h":108.49,"l":106.99,"n":20894,"o":108.49,"t":"2025-06-20T04:00:00Z","v":1259590,"vw":107.468402},{"c":108.82,"h":109.13,"l":106.0606,"n":25556,"o":107.25,"t":"2025-06-23T04:00:00Z","v":1651535,"vw":108.257085},{"c":108.04,"h":110.95,"l":106.95,"n":24695,"o":109.14,"t":"2025-06-24T04:00:00Z","v":1302542,"vw":108.18198},{"c":105.48,"h":108.77,"l":104.94,"n":37282,"o":108.41,"t":"2025-06-25T04:00:00Z","v":1736909,"vw":106.350674},{"c":107.9,"h":107.99,"l":104.5201,"n":27823,"o":105.91,"t":"2025-06-26T04:00:00Z","v":1553135,"vw":107.220624},{"c":108.7,"h":110.83,"l":107.295,"n":34628,"o":107.58,"t":"2025-06-27T04:00:00Z","v":3101509,"vw":109.031801},{"c":109.05,"h":109.23,"l":106.12,"n":27721,"o":108.56,"t":"2025-06-30T04:00:00Z","v":1628443,"vw":108.258726},{"c":106.54,"h":109.29,"l":106.39,"n":24081,"o":108.78,"t":"2025-07-01T04:00:00Z","v":1427823,"vw":107.179194},{"c":106.83,"h":107.46,"l":103.58,"n":23804,"o":106.31,"t":"2025-07-02T04:00:00Z","v":1266380,"vw":106.050993},{"c":107.75,"h":108.355,"l":106.73,"n":14083,"o":106.81,"t":"2025-07-03T04:00:00Z","v":733071,"vw":107.729902},{"c":106.9,"h":107.75,"l":106.32,"n":16388,"o":107.75,"t":"2025-07-07T04:00:00Z","v":694471,"vw":106.842428},{"c":106.33,"h":107.66,"l":105.49,"n":20292,"o":106.53,"t":"2025-07-08T04:00:00Z","v":1088080,"vw":106.349087},{"c":105.57,"h":107.2622,"l":104.39,"n":17802,"o":106.5,"t":"2025-07-09T04:00:00Z","v":1032791,"vw":105.931999},{"c":108.28,"h":108.89,"l":105.45,"n":23316,"o":105.82,"t":"2025-07-10T04:00:00Z","v":1355528,"vw":107.569945},{"c":110.43,"h":110.91,"l":107.01,"n":21302,"o":108.26,"t":"2025-07-11T04:00:00Z","v":1022512,"vw":110.079135},{"c":111.33,"h":112.025,"l":109.68,"n":19870,"o":110.1,"t":"2025-07-14T04:00:00Z","v":1068629,"vw":111.093522},{"c":109.55,"h":113.15,"l":109.125,"n":24758,"o":111.33,"t":"2025-07-15T04:00:00Z","v":1608007,"vw":110.288935},{"c":109.57,"h":112.075,"l":109.2,"n":22358,"o":110.1,"t":"2025-07-16T04:00:00Z","v":1528723,"vw":110.050552},{"c":110.14,"h":111.32,"l":109.14,"n":21094,"o":109.14,"t":"2025-07-17T04:00:00Z","v":1287670,"vw":110.175919},{"c":112.48,"h":112.73,"l":109.84,"n":25573,"o":110.47,"t":"2025-07-18T04:00:00Z","v":1289647,"vw":111.716871},{"c":110.02,"h":112.56,"l":110.0187,"n":21589,"o":112.55,"t":"2025-07-21T04:00:00Z","v":1072108,"vw":110.540952},{"c":113.55,"h":113.96,"l":109.82,"n":27409,"o":110.48,"t":"2025-07-22T04:00:00Z","v":1492602,"vw":112.902057},{"c":113,"h":114.47,"l":111.95,"n":17935,"o":113.96,"t":"2025-07-23T04:00:00Z","v":937954,"vw":112.950867},{"c":112.41,"h":114.02,"l":111.86,"n":18251,"o":113.02,"t":"2025-07-24T04:00:00Z","v":999029,"vw":112.792478},{"c":112.75,"h":113.17,"l":111.39,"n":15584,"o":112.57,"t":"2025-07-25T04:00:00Z","v":765133,"vw":112.24789},{"c":111.23,"h":112.91,"l":110.68,"n":16470,"o":112.74,"t":"2025-07-28T04:00:00Z","v":975964,"vw":111.667828},{"c":110.45,"h":111.66,"l":110.22,"n":18254,"o":111.23,"t":"2025-07-29T04:00:00Z","v":956521,"vw":110.748372},{"c":111.03,"h":112.1264,"l":109.92,"n":23786,"o":110.42,"t":"2025-07-30T04:00:00Z","v":1662062,"vw":111.06172},{"c":109.19,"h":111.89,"l":108.88,"n":21786,"o":110.88,"t":"2025-07-31T04:00:00Z","v":1228764,"vw":109.924918},{"c":107.61,"h":108.84,"l":106.27,"n":22659,"o":108.53,"t":"2025-08-01T04:00:00Z","v":1159094,"vw":107.575137},{"c":110.28,"h":110.41,"l":107.73,"n":27871,"o":109.03,"t":"2025-08-04T04:00:00Z","v":1494766,"vw":109.299114},{"c":109.27,"h":112.58,"l":109.11,"n":34425,"o":110.17,"t":"2025-08-05T04:00:00Z","v":1870547,"vw":110.459479},{"c":106.12,"h":107,"l":97.72,"n":87112,"o":101.84,"t":"2025-08-06T04:00:00Z","v":5427223,"vw":103.087293},{"c":105.38,"h":107.76,"l":104.38,"n":46259,"o":105.99,"t":"2025-08-07T04:00:00Z","v":2520629,"vw":106.194104},{"c":106.63,"h":107.14,"l":103.76,"n":30020,"o":104.22,"t":"2025-08-08T04:00:00Z","v":1561164,"vw":106.346635},{"c":105.87,"h":107.87,"l":105.68,"n":27356,"o":106.93,"t":"2025-08-11T04:00:00Z","v":1263917,"vw":106.632628},{"c":106.23,"h":107.275,"l":104.42,"n":28538,"o":105.93,"t":"2025-08-12T04:00:00Z","v":1647244,"vw":106.144915},{"c":107.19,"h":107.53,"l":104.465,"n":19394,"o":106.1,"t":"2025-08-13T04:00:00Z","v":877984,"vw":106.794102},{"c":104.84,"h":107.3,"l":104.71,"n":15480,"o":106.6,"t":"2025-08-14T04:00:00Z","v":803359,"vw":105.516191},{"c":107.52,"h":107.94,"l":104.645,"n":18658,"o":105.13,"t":"2025-08-15T04:00:00Z","v":1014645,"vw":106.938147},{"c":106.87,"h":108.49,"l":106.86,"n":20178,"o":107.99,"t":"2025-08-18T04:00:00Z","v":1381289,"vw":107.413394},{"c":108.3,"h":108.35,"l":105.71,"n":17711,"o":106.76,"t":"2025-08-19T04:00:00Z","v":1134633,"vw":107.668118},{"c":107.56,"h":108.75,"l":105.7,"n":21061,"o":108.07,"t":"2025-08-20T04:00:00Z","v":1244585,"vw":107.181081},{"c":106.95,"h":107.645,"l":106.01,"n":17034,"o":107.48,"t":"2025-08-21T04:00:00Z","v":1014973,"vw":106.824016},{"c":107.54,"h":109.36,"l":107.4,"n":19163,"o":107.69,"t":"2025-08-22T04:00:00Z","v":925848,"vw":108.098704},{"c":104.87,"h":107.6,"l":104.82,"n":18880,"o":107.09,"t":"2025-08-25T04:00:00Z","v":819725,"vw":105.526107},{"c":105.53,"h":106.04,"l":104.75,"n":16465,"o":105.23,"t":"2025-08-26T04:00:00Z","v":794065,"vw":105.37259},{"c":105.68,"h":106.23,"l":104.63,"n":22816,"o":105,"t":"2025-08-27T04:00:00Z","v":1179667,"vw":105.638787},{"c":106.8,"h":106.88,"l":104.99,"n":19131,"o":105.75,"t":"2025-08-28T04:00:00Z","v":842716,"vw":106.185652},{"c":104.8,"h":106.79,"l":104.58,"n":20659,"o":106.09,"t":"2025-08-29T04:00:00Z","v":1061201,"vw":105.106239},{"c":101.72,"h":105.59,"l":101.59,"n":24196,"o":104.06,"t":"2025-09-02T04:00:00Z","v":1232498,"vw":102.786675},{"c":101.85,"h":102.1525,"l":100.96,"n":23448,"o":101.3,"t":"2025-09-03T04:00:00Z","v":1277846,"vw":101.622857},{"c":102.96,"h":103.5,"l":101.42,"n":18192,"o":102.21,"t":"2025-09-04T04:00:00Z","v":852143,"vw":102.747612},{"c":104.51,"h":104.695,"l":102.9,"n":21334,"o":103.17,"t":"2025-09-05T04:00:00Z","v":1003553,"vw":104.179407},{"c":104.23,"h":105.52,"l":103.3,"n":23361,"o":104.68,"t":"2025-09-08T04:00:00Z","v":912937,"vw":104.364703},{"c":102.58,"h":104.485,"l":102,"n":16688,"o":104.125,"t":"2025-09-09T04:00:00Z","v":754126,"vw":102.885406},{"c":101.48,"h":103.14,"l":101.115,"n":19915,"o":102.38,"t":"2025-09-10T04:00:00Z","v":986716,"vw":101.576616},{"c":103.43,"h":104.69,"l":101.7,"n":22388,"o":101.7,"t":"2025-09-11T04:00:00Z","v":1139513,"vw":103.700521},{"c":101.77,"h":103.105,"l":101.44,"n":17634,"o":102.68,"t":"2025-09-12T04:00:00Z","v":813675,"vw":102.067835},{"c":100.56,"h":103.05,"l":100.18,"n":21500,"o":102.16,"t":"2025-09-15T04:00:00Z","v":1099728,"vw":100.973748},{"c":100.77,"h":100.78,"l":99.19,"n":25251,"o":100.24,"t":"2025-09-16T04:00:00Z","v":1791516,"vw":100.155206},{"c":98.64,"h":101.63,"l":98.07,"n":28839,"o":101.03,"t":"2025-09-17T04:00:00Z","v":1643155,"vw":99.564674},{"c":100.28,"h":100.6,"l":97.85,"n":21525,"o":98.77,"t":"2025-09-18T04:00:00Z","v":962599,"vw":99.727115},{"c":101,"h":101.5,"l":99.87,"n":18792,"o":100.67,"t":"2025-09-19T04:00:00Z","v":1367054,"vw":100.906574},{"c":101.79,"h":101.95,"l":100.395,"n":19969,"o":101,"t":"2025-09-22T04:00:00Z","v":1035417,"vw":101.469245},{"c":99.39,"h":102.45,"l":98.95,"n":24906,"o":101.64,"t":"2025-09-23T04:00:00Z","v":1358674,"vw":100.28702},{"c":103.24,"h":105.5,"l":100.28,"n":35952,"o":100.28,"t":"2025-09-24T04:00:00Z","v":1982883,"vw":103.744942},{"c":103.39,"h":104.03,"l":101.58,"n":18512,"o":103.12,"t":"2025-09-25T04:00:00Z","v":852865,"vw":103.082332},{"c":103.66,"h":104.42,"l":101.5225,"n":22341,"o":103.31,"t":"2025-09-26T04:00:00Z","v":1044102,"vw":103.384162},{"c":105.17,"h":105.19,"l":103.51,"n":16830,"o":104.08,"t":"2025-09-29T04:00:00Z","v":890386,"vw":104.436012},{"c":103.8,"h":105.07,"l":103.545,"n":18011,"o":104.56,"t":"2025-09-30T04:00:00Z","v":995276,"vw":104.056753},{"c":103.06,"h":103.5125,"l":101.46,"n":21632,"o":103.51,"t":"2025-10-01T04:00:00Z","v":896138,"vw":102.757689},{"c":102.7,"h":104.395,"l":102.07,"n":17587,"o":102.78,"t":"2025-10-02T04:00:00Z","v":719167,"vw":103.099161},{"c":100.63,"h":102.885,"l":98.79,"n":28509,"o":102.78,"t":"2025-10-03T04:00:00Z","v":1790772,"vw":100.22195},{"c":97.96,"h":101.615,"l":97.64,"n":29210,"o":101.15,"t":"2025-10-06T04:00:00Z","v":1468454,"vw":98.515309},{"c":96.8,"h":98.32,"l":96.53,"n":22342,"o":98.32,"t":"2025-10-07T04:00:00Z","v":1008552,"vw":97.063623},{"c":95.91,"h":97.44,"l":95.76,"n":17972,"o":97.25,"t":"2025-10-08T04:00:00Z","v":919704,"vw":96.18012},{"c":94.27,"h":95.645,"l":93.57,"n":29424,"o":95.63,"t":"2025-10-09T04:00:00Z","v":1592506,"vw":94.407532},{"c":93.62,"h":94.4657,"l":93.06,"n":24522,"o":94.36,"t":"2025-10-10T04:00:00Z","v":1319215,"vw":93.753394},{"c":92.67,"h":94.24,"l":91.58,"n":26250,"o":93.28,"t":"2025-10-13T04:00:00Z","v":1496921,"vw":92.589776},{"c":94.73,"h":95.6,"l":91.97,"n":24220,"o":92.3,"t":"2025-10-14T04:00:00Z","v":1491592,"vw":94.488185},{"c":94.26,"h":95.505,"l":93.705,"n":21053,"o":94.22,"t":"2025-10-15T04:00:00Z","v":1375468,"vw":94.364257},{"c":92.58,"h":94.97,"l":91.82,"n":23498,"o":94.19,"t":"2025-10-16T04:00:00Z","v":1386112,"vw":92.835859},{"c":94.23,"h":94.76,"l":92.66,"n":18362,"o":93.73,"t":"2025-10-17T04:00:00Z","v":888463,"vw":94.113246},{"c":95.24,"h":95.615,"l":94.37,"n":18146,"o":94.92,"t":"2025-10-20T04:00:00Z","v":895278,"vw":95.189566},{"c":96.53,"h":96.59,"l":94.55,"n":18215,"o":95.04,"t":"2025-10-21T04:00:00Z","v":735539,"vw":96.123846},{"c":96.69,"h":97.595,"l":96.115,"n":20606,"o":96.31,"t":"2025-10-22T04:00:00Z","v":1133911,"vw":96.823007},{"c":95.96,"h":96.76,"l":94.05,"n":21060,"o":96.63,"t":"2025-10-23T04:00:00Z","v":939385,"vw":95.610516},{"c":98.4,"h":98.84,"l":96.5,"n":24548,"o":96.66,"t":"2025-10-24T04:00:00Z","v":1006620,"vw":98.349535},{"c":96.28,"h":99.36,"l":96.23,"n":29332,"o":99.36,"t":"2025-10-27T04:00:00Z","v":1600797,"vw":97.217362},{"c":93.65,"h":96.37,"l":93.48,"n":23189,"o":95.77,"t":"2025-10-28T04:00:00Z","v":1139949,"vw":94.380024},{"c":91.5,"h":93.53,"l":90.385,"n":31999,"o":93.53,"t":"2025-10-29T04:00:00Z","v":1778129,"vw":91.760696},{"c":89.98,"h":92.3,"l":89.72,"n":29922,"o":91.21,"t":"2025-10-30T04:00:00Z","v":1827493,"vw":90.579093},{"c":90.69,"h":90.79,"l":88.74,"n":21782,"o":90.33,"t":"2025-10-31T04:00:00Z","v":1222344,"vw":90.331992},{"c":91.92,"h":92.12,"l":89.33,"n":29042,"o":90,"t":"2025-11-03T05:00:00Z","v":1908634,"vw":91.2949},{"c":91.32,"h":92.82,"l":90.63,"n":26937,"o":92.41,"t":"2025-11-04T05:00:00Z","v":1653561,"vw":91.259535},{"c":91.7,"h":92.62,"l":90.945,"n":40725,"o":92.05,"t":"2025-11-05T05:00:00Z","v":2473121,"vw":91.665277},{"c":103.24,"h":104.72,"l":100.4,"n":58450,"o":103.35,"t":"2025-11-06T05:00:00Z","v":4043612,"vw":102.684955},{"c":106.35,"h":106.42,"l":103.2,"n":39288,"o":104.02,"t":"2025-11-07T05:00:00Z","v":2138373,"vw":105.562235},{"c":105.22,"h":106.7,"l":104.06,"n":29743,"o":106.24,"t":"2025-11-10T05:00:00Z","v":1659635,"vw":105.533097},{"c":105.85,"h":106.49,"l":104.44,"n":26335,"o":105.19,"t":"2025-11-11T05:00:00Z","v":1739905,"vw":105.578565},{"c":103.77,"h":105.54,"l":102.76,"n":26053,"o":105.51,"t":"2025-11-12T05:00:00Z","v":1581990,"vw":103.907093},{"c":107.11,"h":111.119,"l":106.745,"n":46397,"o":107.71,"t":"2025-11-13T05:00:00Z","v":2965792,"vw":108.494101},{"c":105.91,"h":107.21,"l":105.18,"n":27447,"o":106.36,"t":"2025-11-14T05:00:00Z","v":1409408,"vw":105.949873},{"c":102.23,"h":105.79,"l":101.755,"n":31496,"o":105.79,"t":"2025-11-17T05:00:00Z","v":1984758,"vw":102.845611},{"c":103.41,"h":104.5,"l":101.26,"n":25036,"o":101.77,"t":"2025-11-18T05:00:00Z","v":1268982,"vw":103.495969},{"c":104.09,"h":104.69,"l":102.49,"n":23090,"o":103.63,"t":"2025-11-19T05:00:00Z","v":1159973,"vw":103.807969},{"c":104.98,"h":106.7,"l":104.01,"n":21685,"o":104.01,"t":"2025-11-20T05:00:00Z","v":957960,"vw":105.342642},{"c":109.79,"h":110.48,"l":105.13,"n":29199,"o":105.38,"t":"2025-11-21T05:00:00Z","v":1618672,"vw":109.242578},{"c":108.9,"h":110.46,"l":108.49,"n":27501,"o":109.14,"t":"2025-11-24T05:00:00Z","v":1320216,"vw":109.345162},{"c":111.67,"h":112.31,"l":109.0655,"n":22336,"o":109.24,"t":"2025-11-25T05:00:00Z","v":1248863,"vw":111.593788},{"c":111.84,"h":113.005,"l":111.67,"n":17412,"o":111.97,"t":"2025-11-26T05:00:00Z","v":863044,"vw":112.221126},{"c":111.97,"h":113.12,"l":111.51,"n":12572,"o":111.71,"t":"2025-11-28T05:00:00Z","v":539243,"vw":112.068867},{"c":109,"h":111.64,"l":108.68,"n":24378,"o":111.06,"t":"2025-12-01T05:00:00Z","v":1383001,"vw":109.836218},{"c":108.78,"h":111.51,"l":108.71,"n":21193,"o":109.57,"t":"2025-12-02T05:00:00Z","v":1165688,"vw":109.507757},{"c":108.43,"h":110.05,"l":107.78,"n":18686,"o":108.99,"t":"2025-12-03T05:00:00Z","v":1013853,"vw":108.719002},{"c":109.4,"h":109.595,"l":107.73,"n":16333,"o":108.53,"t":"2025-12-04T05:00:00Z","v":830259,"vw":108.736772},{"c":111.08,"h":112.17,"l":108.26,"n":24151,"o":109.29,"t":"2025-12-05T05:00:00Z","v":1131218,"vw":111.074544},{"c":109.15,"h":111.3,"l":109.01,"n":19081,"o":110.54,"t":"2025-12-08T05:00:00Z","v":1009236,"vw":109.73898},{"c":107.82,"h":110.42,"l":107.71,"n":20198,"o":109.38,"t":"2025-12-09T05:00:00Z","v":1052991,"vw":108.244764},{"c":107.54,"h":109,"l":106.655,"n":20768,"o":108.5,"t":"2025-12-10T05:00:00Z","v":1317221,"vw":107.824556},{"c":108.57,"h":109.98,"l":107.77,"n":20992,"o":108.16,"t":"2025-12-11T05:00:00Z","v":1111492,"vw":108.75878},{"c":108.61,"h":109.6,"l":108.04,"n":17634,"o":109.09,"t":"2025-12-12T05:00:00Z","v":949790,"vw":108.641373},{"c":109.88,"h":110.3175,"l":107.86,"n":18787,"o":108.88,"t":"2025-12-15T05:00:00Z","v":828822,"vw":109.405758},{"c":109.56,"h":114.26,"l":109.17,"n":24304,"o":113.18,"t":"2025-12-16T05:00:00Z","v":2310406,"vw":110.107326},{"c":110,"h":111.58,"l":108.81,"n":21331,"o":108.81,"t":"2025-12-17T05:00:00Z","v":2097806,"vw":110.39497},{"c":110.06,"h":111.45,"l":108.7,"n":26450,"o":110.5,"t":"2025-12-18T05:00:00Z","v":1713212,"vw":109.849374},{"c":111.38,"h":111.89,"l":109.58,"n":24602,"o":109.97,"t":"2025-12-19T05:00:00Z","v":2050045,"vw":111.066314},{"c":111.39,"h":112.125,"l":110.595,"n":24904,"o":111.29,"t":"2025-12-22T05:00:00Z","v":1496667,"vw":111.378136},{"c":111.63,"h":112.54,"l":110.76,"n":23198,"o":111.45,"t":"2025-12-23T05:00:00Z","v":1222593,"vw":111.734529},{"c":109.95,"h":111.35,"l":109.58,"n":12438,"o":111.29,"t":"2025-12-24T05:00:00Z","v":622032,"vw":110.136322},{"c":109.07,"h":110.21,"l":108.695,"n":17915,"o":110.21,"t":"2025-12-26T05:00:00Z","v":992157,"vw":109.154783},{"c":109.4,"h":109.975,"l":108.07,"n":19598,"o":109.07,"t":"2025-12-29T05:00:00Z","v":1166478,"vw":109.206555},{"c":109.2,"h":109.795,"l":108.87,"n":16337,"o":109.24,"t":"2025-12-30T05:00:00Z","v":947109,"vw":109.276791},{"c":108.47,"h":109.43,"l":108.04,"n":14813,"o":108.87,"t":"2025-12-31T05:00:00Z","v":818933,"vw":108.669461},{"c":109.73,"h":110.53,"l":108.31,"n":20448,"o":109.5,"t":"2026-01-02T05:00:00Z","v":1090718,"vw":109.839472},{"c":105.38,"h":109.02,"l":103.49,"n":36030,"o":108.69,"t":"2026-01-05T05:00:00Z","v":2748061,"vw":105.249532},{"c":105.53,"h":107.13,"l":104.44,"n":26114,"o":104.67,"t":"2026-01-06T05:00:00Z","v":1683896,"vw":105.734085},{"c":104.4,"h":106.895,"l":103.72,"n":28591,"o":105.68,"t":"2026-01-07T05:00:00Z","v":1714285,"vw":104.887316},{"c":105.76,"h":106.71,"l":102.06,"n":44525,"o":103.98,"t":"2026-01-08T05:00:00Z","v":2919460,"vw":105.57955},{"c":106.85,"h":108.485,"l":105.04,"n":30930,"o":105.8,"t":"2026-01-09T05:00:00Z","v":1701791,"vw":107.081067},{"c":100.59,"h":105.935,"l":99.126,"n":54744,"o":105,"t":"2026-01-12T05:00:00Z","v":4698748,"vw":100.685967},{"c":99.12,"h":104.53,"l":98.26,"n":36815,"o":101,"t":"2026-01-13T05:00:00Z","v":2522586,"vw":99.879075},{"c":100.68,"h":102.99,"l":99.5,"n":34338,"o":99.94,"t":"2026-01-14T05:00:00Z","v":2109157,"vw":101.091865},{"c":99.09,"h":101.5,"l":98.94,"n":31497,"o":99.5,"t":"2026-01-15T05:00:00Z","v":1828121,"vw":99.899071},{"c":97.71,"h":99.49,"l":95.47,"n":28438,"o":98.47,"t":"2026-01-16T05:00:00Z","v":1687414,"vw":97.140461},{"c":97.04,"h":98.1,"l":96.74,"n":32601,"o":97.69,"t":"2026-01-20T05:00:00Z","v":1638138,"vw":97.235986},{"c":96.92,"h":98.41,"l":96.18,"n":24469,"o":97.38,"t":"2026-01-21T05:00:00Z","v":1549368,"vw":97.033074},{"c":97.69,"h":99.01,"l":96.45,"n":24697,"o":97.25,"t":"2026-01-22T05:00:00Z","v":1400744,"vw":97.669403},{"c":94.47,"h":97.5,"l":93.83,"n":27401,"o":97.45,"t":"2026-01-23T05:00:00Z","v":2003791,"vw":94.803271},{"c":93.28,"h":95.01,"l":93.23,"n":30397,"o":93.95,"t":"2026-01-26T05:00:00Z","v":1812992,"vw":93.765883},{"c":92.68,"h":93.86,"l":92.045,"n":24930,"o":93.1,"t":"2026-01-27T05:00:00Z","v":1569835,"vw":92.608303},{"c":91.63,"h":93.87,"l":91.29,"n":25807,"o":92.87,"t":"2026-01-28T05:00:00Z","v":1861290,"vw":92.392316},{"c":91.77,"h":92.44,"l":90.19,"n":23611,"o":91.95,"t":"2026-01-29T05:00:00Z","v":1493103,"vw":91.453949},{"c":91.04,"h":92.115,"l":88.83,"n":23527,"o":91.5,"t":"2026-01-30T05:00:00Z","v":1356526,"vw":90.467968},{"c":91.28,"h":93.17,"l":91.12,"n":27348,"o":91.38,"t":"2026-02-02T05:00:00Z","v":1395754,"vw":91.816961},{"c":90.76,"h":91.285,"l":89.37,"n":27706,"o":90.98,"t":"2026-02-03T05:00:00Z","v":1731906,"vw":90.289283},{"c":92.18,"h":93.17,"l":90.3,"n":24926,"o":90.3,"t":"2026-02-04T05:00:00Z","v":1258484,"vw":92.26595},{"c":90.61,"h":94.2492,"l":90.51,"n":28286,"o":93.6,"t":"2026-02-05T05:00:00Z","v":1314401,"vw":91.356853},{"c":91.61,"h":92.3,"l":90.08,"n":31326,"o":90.33,"t":"2026-02-06T05:00:00Z","v":2036218,"vw":91.523729},{"c":91.7,"h":92.89,"l":90.1,"n":23398,"o":91.61,"t":"2026-02-09T05:00:00Z","v":1124678,"vw":91.804835},{"c":93.01,"h":93.66,"l":92.14,"n":23259,"o":92.61,"t":"2026-02-10T05:00:00Z","v":1268245,"vw":92.931424},{"c":92.07,"h":92.72,"l":91.1,"n":21727,"o":92.72,"t":"2026-02-11T05:00:00Z","v":1340197,"vw":91.838744},{"c":88.66,"h":92.75,"l":87.44,"n":45051,"o":92.75,"t":"2026-02-12T05:00:00Z","v":2684442,"vw":88.496987},{"c":90.7,"h":91.2854,"l":87.71,"n":29778,"o":88.13,"t":"2026-02-13T05:00:00Z","v":1642241,"vw":90.52183},{"c":92.58,"h":94.86,"l":91.255,"n":37630,"o":91.33,"t":"2026-02-17T05:00:00Z","v":2063962,"vw":92.827098},{"c":93.89,"h":95.3,"l":92.925,"n":29272,"o":92.95,"t":"2026-02-18T05:00:00Z","v":1539977,"vw":93.950903},{"c":91.13,"h":94.39,"l":91.02,"n":25714,"o":94.24,"t":"2026-02-19T05:00:00Z","v":1677758,"vw":91.996033},{"c":90.65,"h":92.93,"l":90.03,"n":34014,"o":91.07,"t":"2026-02-20T05:00:00Z","v":2084419,"vw":90.812541},{"c":90.75,"h":91.09,"l":89.34,"n":46190,"o":90.4,"t":"2026-02-23T05:00:00Z","v":3039252,"vw":90.337267},{"c":82.61,"h":86.4699,"l":79.18,"n":74394,"o":82.89,"t":"2026-02-24T05:00:00Z","v":5614096,"vw":83.257018},{"c":80.05,"h":82.98,"l":79.2,"n":64517,"o":82.86,"t":"2026-02-25T05:00:00Z","v":4401701,"vw":80.076081},{"c":83.77,"h":84.05,"l":79.57,"n":44357,"o":80.5,"t":"2026-02-26T05:00:00Z","v":2983327,"vw":82.43624},{"c":82.15,"h":83.28,"l":80.99,"n":28702,"o":82.51,"t":"2026-02-27T05:00:00Z","v":1855646,"vw":82.404967},{"c":81.84,"h":82.43,"l":80.75,"n":31367,"o":80.91,"t":"2026-03-02T05:00:00Z","v":1924501,"vw":81.801946},{"c":82.83,"h":83.45,"l":80,"n":30493,"o":80.86,"t":"2026-03-03T05:00:00Z","v":1815288,"vw":82.156602},{"c":81.39,"h":82.845,"l":80.62,"n":24357,"o":82.01,"t":"2026-03-04T05:00:00Z","v":1686649,"vw":81.519498},{"c":79.94,"h":81.82,"l":77.005,"n":36822,"o":81.35,"t":"2026-03-05T05:00:00Z","v":2168980,"vw":79.521624},{"c":78.66,"h":80.03,"l":78.1,"n":27706,"o":79.84,"t":"2026-03-06T05:00:00Z","v":1727147,"vw":78.866019},{"c":77.89,"h":78.18,"l":75.34,"n":35495,"o":77.48,"t":"2026-03-09T04:00:00Z","v":2269091,"vw":77.137308},{"c":76.29,"h":78.175,"l":73.29,"n":39835,"o":76.72,"t":"2026-03-10T04:00:00Z","v":2565366,"vw":76.301571},{"c":77.92,"h":78.18,"l":75.52,"n":29226,"o":77.17,"t":"2026-03-11T04:00:00Z","v":1528148,"vw":77.384126},{"c":74.76,"h":78.6,"l":74.65,"n":23150,"o":78.29,"t":"2026-03-12T04:00:00Z","v":1410229,"vw":76.031993},{"c":73.62,"h":75.73,"l":73.32,"n":38519,"o":74.94,"t":"2026-03-13T04:00:00Z","v":2336400,"vw":73.805672},{"c":75.3,"h":75.79,"l":73.01,"n":25068,"o":73.59,"t":"2026-03-16T04:00:00Z","v":1499159,"vw":75.035091},{"c":74.05,"h":76.5051,"l":73.79,"n":26384,"o":75,"t":"2026-03-17T04:00:00Z","v":1356469,"vw":74.864572},{"c":74.65,"h":76,"l":73.03,"n":23643,"o":73.57,"t":"2026-03-18T04:00:00Z","v":1430686,"vw":74.748891},{"c":76.04,"h":76.71,"l":74.315,"n":27167,"o":74.34,"t":"2026-03-19T04:00:00Z","v":1432830,"vw":75.942604},{"c":74.34,"h":76.27,"l":74.04,"n":22483,"o":75.8,"t":"2026-03-20T04:00:00Z","v":2046712,"vw":74.513088},{"c":74.95,"h":76.735,"l":74.93,"n":24517,"o":75.87,"t":"2026-03-23T04:00:00Z","v":1472818,"vw":75.469675},{"c":75.21,"h":76.17,"l":73.245,"n":24100,"o":74.47,"t":"2026-03-24T04:00:00Z","v":1851297,"vw":75.145322},{"c":75.16,"h":76.4,"l":73.94,"n":20687,"o":75.73,"t":"2026-03-25T04:00:00Z","v":1072170,"vw":75.047032},{"c":75.4,"h":76.46,"l":74.7005,"n":21094,"o":74.98,"t":"2026-03-26T04:00:00Z","v":987135,"vw":75.540618},{"c":73.8,"h":75.94,"l":73.71,"n":22416,"o":75.07,"t":"2026-03-27T04:00:00Z","v":1065109,"vw":74.341233},{"c":73.73,"h":74.68,"l":72.9,"n":21814,"o":74.09,"t":"2026-03-30T04:00:00Z","v":1294955,"vw":73.830616},{"c":74.38,"h":76.34,"l":73.64,"n":23099,"o":75.4,"t":"2026-03-31T04:00:00Z","v":1317837,"vw":74.537516},{"c":72.14,"h":74.225,"l":70.76,"n":30241,"o":74.03,"t":"2026-04-01T04:00:00Z","v":1873608,"vw":72.217861},{"c":73.29,"h":73.805,"l":70.32,"n":25431,"o":72.04,"t":"2026-04-02T04:00:00Z","v":1278374,"vw":72.981368},{"c":73.48,"h":73.94,"l":72.1336,"n":14077,"o":73.08,"t":"2026-04-06T04:00:00Z","v":671144,"vw":73.483427},{"c":74.24,"h":74.65,"l":72.8801,"n":22146,"o":73.44,"t":"2026-04-07T04:00:00Z","v":1044510,"vw":74.159287},{"c":73.97,"h":75.9799,"l":73.745,"n":18034,"o":75.22,"t":"2026-04-08T04:00:00Z","v":1079910,"vw":74.093498},{"c":72.41,"h":73.74,"l":71.71,"n":28774,"o":73.43,"t":"2026-04-09T04:00:00Z","v":1392541,"vw":72.565604},{"c":70.4,"h":72.36,"l":70.32,"n":21702,"o":72.23,"t":"2026-04-10T04:00:00Z","v":930329,"vw":70.687104},{"c":70.24,"h":70.725,"l":69.1,"n":24104,"o":69.8,"t":"2026-04-13T04:00:00Z","v":1295554,"vw":70.151995},{"c":71.8,"h":71.84,"l":70.02,"n":22711,"o":70.06,"t":"2026-04-14T04:00:00Z","v":1194053,"vw":71.559271},{"c":72.22,"h":72.64,"l":71.595,"n":20628,"o":71.86,"t":"2026-04-15T04:00:00Z","v":1028602,"vw":72.245849},{"c":71.46,"h":72.875,"l":71.135,"n":20142,"o":72.25,"t":"2026-04-16T04:00:00Z","v":875077,"vw":71.531801},{"c":72.77,"h":73.29,"l":71.45,"n":24983,"o":71.47,"t":"2026-04-17T04:00:00Z","v":1584422,"vw":72.536681},{"c":73.7,"h":75.19,"l":72.465,"n":25512,"o":72.55,"t":"2026-04-20T04:00:00Z","v":1469379,"vw":74.068245},{"c":71.98,"h":74.29,"l":71.37,"n":17146,"o":73.65,"t":"2026-04-21T04:00:00Z","v":933038,"vw":72.2427},{"c":71.18,"h":72.255,"l":70.85,"n":19218,"o":71.78,"t":"2026-04-22T04:00:00Z","v":1118948,"vw":71.315367},{"c":69.12,"h":71.07,"l":67.82,"n":28309,"o":70.94,"t":"2026-04-23T04:00:00Z","v":1658948,"vw":69.04344},{"c":69.62,"h":69.77,"l":68.26,"n":17875,"o":69.27,"t":"2026-04-24T04:00:00Z","v":972691,"vw":69.422244},{"c":66.57,"h":70.59,"l":66.525,"n":28653,"o":69.42,"t":"2026-04-27T04:00:00Z","v":1457537,"vw":67.290006},{"c":64.46,"h":67.7,"l":63.88,"n":43487,"o":67,"t":"2026-04-28T04:00:00Z","v":2589195,"vw":64.996668},{"c":64.19,"h":64.93,"l":63.41,"n":26952,"o":64.02,"t":"2026-04-29T04:00:00Z","v":1550603,"vw":64.148294},{"c":66.67,"h":66.68,"l":64,"n":30339,"o":64,"t":"2026-04-30T04:00:00Z","v":1938482,"vw":66.099388},{"c":65.38,"h":68.47,"l":65.32,"n":22130,"o":67.67,"t":"2026-05-01T04:00:00Z","v":1531742,"vw":65.845949},{"c":63.29,"h":65.13,"l":62.385,"n":39415,"o":64.69,"t":"2026-05-04T04:00:00Z","v":2418389,"vw":63.355373},{"c":64.31,"h":65.07,"l":63.38,"n":43319,"o":63.38,"t":"2026-05-05T04:00:00Z","v":3134563,"vw":64.360948},{"c":63.96,"h":65.23,"l":63.83,"n":48496,"o":64.31,"t":"2026-05-06T04:00:00Z","v":3960266,"vw":64.420113},{"c":44.01,"h":45,"l":37.03,"n":172247,"o":44.83,"t":"2026-05-07T04:00:00Z","v":17247245,"vw":42.660376},{"c":45.88,"h":46.5,"l":41.5,"n":88707,"o":42.52,"t":"2026-05-08T04:00:00Z","v":7629791,"vw":44.999909},{"c":48.4,"h":48.57,"l":45.185,"n":61667,"o":45.66,"t":"2026-05-11T04:00:00Z","v":5324438,"vw":47.974756},{"c":49.49,"h":51.61,"l":49.25,"n":63098,"o":49.54,"t":"2026-05-12T04:00:00Z","v":6091322,"vw":50.175561},{"c":50.59,"h":50.66,"l":48.02,"n":47764,"o":49.1,"t":"2026-05-13T04:00:00Z","v":3523528,"vw":50.040178},{"c":51.5,"h":53.15,"l":50.455,"n":40812,"o":50.94,"t":"2026-05-14T04:00:00Z","v":3324054,"vw":51.70008},{"c":52.64,"h":53.49,"l":51.34,"n":36454,"o":52,"t":"2026-05-15T04:00:00Z","v":3265623,"vw":52.798045},{"c":54.13,"h":54.2,"l":51.8,"n":38079,"o":52.27,"t":"2026-05-18T04:00:00Z","v":3131379,"vw":53.651509},{"c":51.65,"h":55.03,"l":51.28,"n":51555,"o":54.255,"t":"2026-05-19T04:00:00Z","v":3988751,"vw":52.228081},{"c":50.24,"h":52.006,"l":49.62,"n":43011,"o":51.81,"t":"2026-05-20T04:00:00Z","v":2762105,"vw":50.418634},{"c":50.48,"h":51.17,"l":49.1601,"n":34115,"o":50,"t":"2026-05-21T04:00:00Z","v":2754726,"vw":50.572979},{"c":52.05,"h":52.22,"l":50.595,"n":27622,"o":50.62,"t":"2026-05-22T04:00:00Z","v":1847364,"vw":51.852556},{"c":52.57,"h":53.04,"l":50.68,"n":31434,"o":51.2,"t":"2026-05-26T04:00:00Z","v":2076777,"vw":52.381601},{"c":51.99,"h":53.36,"l":51.69,"n":24976,"o":52.47,"t":"2026-05-27T04:00:00Z","v":1845766,"vw":52.244549},{"c":52.9,"h":53.37,"l":51.26,"n":22854,"o":51.76,"t":"2026-05-28T04:00:00Z","v":1422733,"vw":52.929671},{"c":53.51,"h":54.38,"l":52.5,"n":27759,"o":52.83,"t":"2026-05-29T04:00:00Z","v":1989012,"vw":53.702784},{"c":52.88,"h":53.2,"l":51.66,"n":30625,"o":52.95,"t":"2026-06-01T04:00:00Z","v":2096687,"vw":52.579859},{"c":53.31,"h":54.2,"l":51.87,"n":29729,"o":52.95,"t":"2026-06-02T04:00:00Z","v":1832898,"vw":53.395632},{"c":51.53,"h":52.77,"l":50.67,"n":34683,"o":52.76,"t":"2026-06-03T04:00:00Z","v":2542251,"vw":51.456117},{"c":51.33,"h":52.66,"l":50.91,"n":26712,"o":52.44,"t":"2026-06-04T04:00:00Z","v":1780937,"vw":51.448353},{"c":50.68,"h":52.87,"l":50.19,"n":26438,"o":50.6,"t":"2026-06-05T04:00:00Z","v":1611240,"vw":50.822892},{"c":50.73,"h":52.305,"l":49.59,"n":31316,"o":50.19,"t":"2026-06-08T04:00:00Z","v":2078522,"vw":51.235432},{"c":50.96,"h":51.9,"l":50.1,"n":31703,"o":50.65,"t":"2026-06-09T04:00:00Z","v":2324748,"vw":50.775418},{"c":50.6,"h":51.685,"l":50.31,"n":29117,"o":51.33,"t":"2026-06-10T04:00:00Z","v":1735037,"vw":50.884689},{"c":51.48,"h":51.6,"l":49.71,"n":27407,"o":50.2,"t":"2026-06-11T04:00:00Z","v":1578964,"vw":51.116122},{"c":51.01,"h":51.94,"l":50.66,"n":26184,"o":51.28,"t":"2026-06-12T04:00:00Z","v":1767574,"vw":51.061096},{"c":49.98,"h":51.71,"l":49.86,"n":30532,"o":50.97,"t":"2026-06-15T04:00:00Z","v":2205282,"vw":50.389952},{"c":50.32,"h":50.92,"l":49.33,"n":29949,"o":50.1,"t":"2026-06-16T04:00:00Z","v":1957259,"vw":50.330722},{"c":50.21,"h":51.2,"l":49.575,"n":27799,"o":49.99,"t":"2026-06-17T04:00:00Z","v":1819227,"vw":50.341556},{"c":52.98,"h":53.13,"l":50.14,"n":36087,"o":50.94,"t":"2026-06-18T04:00:00Z","v":3383829,"vw":52.55648},{"c":51.06,"h":52.3,"l":50.85,"n":25226,"o":51.84,"t":"2026-06-22T04:00:00Z","v":2045010,"vw":51.358396},{"c":51.84,"h":52.05,"l":50.5,"n":22989,"o":50.72,"t":"2026-06-23T04:00:00Z","v":1232509,"vw":51.746833},{"c":53.86,"h":54,"l":52.035,"n":28795,"o":52.2,"t":"2026-06-24T04:00:00Z","v":1782148,"vw":53.552294},{"c":51.94,"h":53.405,"l":50.92,"n":30979,"o":53.02,"t":"2026-06-25T04:00:00Z","v":1796138,"vw":51.801027},{"c":52.74,"h":53.41,"l":51.885,"n":26538,"o":52.14,"t":"2026-06-26T04:00:00Z","v":2033836,"vw":52.745013},{"c":51.58,"h":53.32,"l":51.55,"n":25065,"o":53.03,"t":"2026-06-29T04:00:00Z","v":1753803,"vw":51.798704},{"c":52.17,"h":52.49,"l":51.22,"n":21844,"o":51.71,"t":"2026-06-30T04:00:00Z","v":1296142,"vw":52.054407},{"c":52.69,"h":53.23,"l":51.69,"n":28480,"o":52.66,"t":"2026-07-01T04:00:00Z","v":2025325,"vw":52.479174},{"c":53.45,"h":54.47,"l":52.89,"n":31172,"o":53.72,"t":"2026-07-02T04:00:00Z","v":1760208,"vw":53.529422},{"c":52.42,"h":52.98,"l":51.52,"n":22368,"o":52.69,"t":"2026-07-06T04:00:00Z","v":1237578,"vw":52.450733},{"c":52.3,"h":53.54,"l":52.04,"n":25242,"o":53,"t":"2026-07-07T04:00:00Z","v":1222280,"vw":52.407184},{"c":51.69,"h":51.98,"l":50.88,"n":24203,"o":51.65,"t":"2026-07-08T04:00:00Z","v":1227004,"vw":51.595946},{"c":51.38,"h":51.71,"l":50.22,"n":27717,"o":51.02,"t":"2026-07-09T04:00:00Z","v":1411597,"vw":51.305589},{"c":51.33,"h":52.22,"l":51.04,"n":21787,"o":51.83,"t":"2026-07-10T04:00:00Z","v":1024376,"vw":51.349195},{"c":50.5,"h":51.7,"l":50.445,"n":28301,"o":51.05,"t":"2026-07-13T04:00:00Z","v":1520213,"vw":50.750163},{"c":50.9,"h":51.27,"l":49.935,"n":27766,"o":50.35,"t":"2026-07-14T04:00:00Z","v":1688237,"vw":50.898906},{"c":52.24,"h":52.44,"l":50.1801,"n":31980,"o":50.76,"t":"2026-07-15T04:00:00Z","v":2122520,"vw":51.798382},{"c":52.88,"h":53.43,"l":52.1,"n":28075,"o":52.28,"t":"2026-07-16T04:00:00Z","v":1609050,"vw":52.895794},{"c":52.36,"h":53.555,"l":52.08,"n":26351,"o":52.84,"t":"2026-07-17T04:00:00Z","v":1675390,"vw":52.593128},{"c":55.25,"h":56.18,"l":53,"n":38548,"o":53,"t":"2026-07-20T04:00:00Z","v":2663014,"vw":55.138997},{"c":55.08,"h":56.1964,"l":54.25,"n":25939,"o":55.5,"t":"2026-07-21T04:00:00Z","v":1656535,"vw":54.842871},{"c":54.05,"h":54.92,"l":52.9174,"n":26148,"o":53.13,"t":"2026-07-22T04:00:00Z","v":1410212,"vw":53.810179},{"c":54.23,"h":54.49,"l":53.155,"n":25150,"o":53.84,"t":"2026-07-23T04:00:00Z","v":1401347,"vw":53.991904},{"c":53.48,"h":55.14,"l":53.33,"n":27589,"o":54.84,"t":"2026-07-24T04:00:00Z","v":1763251,"vw":53.884501},{"c":54.22,"h":54.65,"l":53.005,"n":40356,"o":54.21,"t":"2026-07-27T04:00:00Z","v":3276300,"vw":54.159527},{"c":55.94,"h":56.25,"l":54.32,"n":36745,"o":54.97,"t":"2026-07-28T04:00:00Z","v":2491197,"vw":55.625195},{"c":56.19,"h":57.02,"l":55.14,"n":33683,"o":55.91,"t":"2026-07-29T04:00:00Z","v":2032311,"vw":56.295519},{"c":55.98,"h":56.12,"l":54.08,"n":28598,"o":55.38,"t":"2026-07-30T04:00:00Z","v":1722784,"vw":55.345708},{"c":55.91,"h":56.38,"l":55.2,"n":22914,"o":56.23,"t":"2026-07-31T04:00:00Z","v":1221239,"vw":55.672633},{"c":56.23,"h":57.4,"l":56.02,"n":27296,"o":56.32,"t":"2026-08-03T04:00:00Z","v":1659856,"vw":56.408954},{"c":55.97,"h":56.2,"l":54.75,"n":24717,"o":55.72,"t":"2026-08-04T04:00:00Z","v":1421344,"vw":55.680971},{"c":56.59,"h":56.94,"l":55.64,"n":34268,"o":56.14,"t":"2026-08-05T04:00:00Z","v":2357101,"vw":56.486748},{"c":51.21,"h":56.26,"l":51.13,"n":67340,"o":55.5,"t":"2026-08-06T04:00:00Z","v":5238201,"vw":52.563762},{"c":50.01,"h":51.55,"l":49.97,"n":43106,"o":51.53,"t":"2026-08-07T04:00:00Z","v":2904874,"vw":50.306232},{"c":48.96,"h":49.9,"l":48.41,"n":45378,"o":49.6,"t":"2026-08-10T04:00:00Z","v":3219588,"vw":48.960522},{"c":47.92,"h":49.22,"l":47.705,"n":39168,"o":48.68,"t":"2026-08-11T04:00:00Z","v":3005228,"vw":48.157406},{"c":48.26,"h":48.8,"l":47.75,"n":30446,"o":48.79,"t":"2026-08-12T04:00:00Z","v":1640636,"vw":48.328689},{"c":49.1,"h":49.22,"l":47.58,"n":34089,"o":48,"t":"2026-08-13T04:00:00Z","v":3057206,"vw":48.380165},{"c":50.36,"h":51.2,"l":49.15,"n":26637,"o":49.15,"t":"2026-08-14T04:00:00Z","v":1452215,"vw":50.398271},{"c":50.63,"h":52.75,"l":50.03,"n":38634,"o":50.42,"t":"2026-08-17T04:00:00Z","v":2256298,"vw":51.225576},{"c":53.36,"h":53.7919,"l":51.06,"n":35839,"o":51.71,"t":"2026-08-18T04:00:00Z","v":2347887,"vw":52.761758},{"c":53.95,"h":54.17,"l":52.39,"n":30360,"o":54.17,"t":"2026-08-19T04:00:00Z","v":1738012,"vw":53.555316},{"c":53.12,"h":53.83,"l":52.66,"n":27389,"o":53.81,"t":"2026-08-20T04:00:00Z","v":1371059,"vw":53.124626},{"c":54.2,"h":54.52,"l":53.21,"n":25785,"o":53.29,"t":"2026-08-21T04:00:00Z","v":1708654,"vw":54.101877},{"c":53.86,"h":55.37,"l":53.63,"n":23919,"o":54.16,"t":"2026-08-24T04:00:00Z","v":1545350,"vw":54.239164},{"c":52.54,"h":54.13,"l":51.61,"n":27611,"o":53.67,"t":"2026-08-25T04:00:00Z","v":1619206,"vw":52.418043},{"c":53.29,"h":53.78,"l":51.94,"n":25269,"o":51.94,"t":"2026-08-26T04:00:00Z","v":1319441,"vw":53.383611},{"c":51.7,"h":53.35,"l":51.69,"n":22540,"o":52.44,"t":"2026-08-27T04:00:00Z","v":1649078,"vw":52.132152},{"c":53.33,"h":53.59,"l":51.76,"n":25397,"o":51.76,"t":"2026-08-28T04:00:00Z","v":1516051,"vw":53.149515},{"c":51.6,"h":53,"l":51.47,"n":27016,"o":52.74,"t":"2026-08-31T04:00:00Z","v":2439804,"vw":51.943694},{"c":50.47,"h":51.305,"l":49.89,"n":27609,"o":50.77,"t":"2026-09-01T04:00:00Z","v":1525599,"vw":50.481336},{"c":51.68,"h":52.455,"l":50.46,"n":24631,"o":50.73,"t":"2026-09-02T04:00:00Z","v":1305164,"vw":51.775818},{"c":51.5,"h":52.43,"l":51.04,"n":20217,"o":52.14,"t":"2026-09-03T04:00:00Z","v":1008667,"vw":51.472671},{"c":50.87,"h":51.44,"l":50.43,"n":23161,"o":51.22,"t":"2026-09-04T04:00:00Z","v":1129610,"vw":50.863186},{"c":49.88,"h":51.65,"l":49.79,"n":30137,"o":51.12,"t":"2026-09-08T04:00:00Z","v":1548307,"vw":50.163821},{"c":49.88,"h":50,"l":48.55,"n":31446,"o":49.27,"t":"2026-09-09T04:00:00Z","v":2371535,"vw":49.64967},{"c":49.98,"h":50.16,"l":49.075,"n":26242,"o":49.82,"t":"2026-09-10T04:00:00Z","v":2022772,"vw":49.899524},{"c":50.75,"h":51.385,"l":50.26,"n":25549,"o":51,"t":"2026-09-11T04:00:00Z","v":1458278,"vw":50.950635},{"c":51.16,"h":52.2,"l":50.5,"n":25773,"o":51.12,"t":"2026-09-14T04:00:00Z","v":1658107,"vw":51.182372},{"c":50.81,"h":51.3,"l":49.53,"n":23146,"o":50.85,"t":"2026-09-15T04:00:00Z","v":1361230,"vw":50.64558},{"c":50.02,"h":51,"l":49.49,"n":29605,"o":50.43,"t":"2026-09-16T04:00:00Z","v":2070315,"vw":50.075728},{"c":49.91,"h":51.585,"l":49.69,"n":25037,"o":50.38,"t":"2026-09-17T04:00:00Z","v":1799735,"vw":50.076783},{"c":49.49,"h":50.59,"l":49.09,"n":34232,"o":49.87,"t":"2026-09-18T04:00:00Z","v":3832333,"vw":49.565975},{"c":47.05,"h":49.54,"l":46.75,"n":38506,"o":49.54,"t":"2026-09-21T04:00:00Z","v":2780630,"vw":47.610932},{"c":42.6,"h":48.33,"l":41.7911,"n":94939,"o":48.23,"t":"2026-09-22T04:00:00Z","v":7454069,"vw":42.930176},{"c":41,"h":42.73,"l":40.5601,"n":63892,"o":42.69,"t":"2026-09-23T04:00:00Z","v":5439143,"vw":41.144867},{"c":40.72,"h":42.09,"l":39.9,"n":42400,"o":41.51,"t":"2026-09-24T04:00:00Z","v":3319365,"vw":40.711955},{"c":42.68,"h":43.16,"l":40.73,"n":43316,"o":41.97,"t":"2026-09-25T04:00:00Z","v":3622724,"vw":42.47751},{"c":40.5,"h":42.5,"l":40.25,"n":45252,"o":42.375,"t":"2026-09-28T04:00:00Z","v":3604156,"vw":40.767071},{"c":40.74,"h":40.97,"l":40.25,"n":31417,"o":40.61,"t":"2026-09-29T04:00:00Z","v":2462701,"vw":40.665951},{"c":42.22,"h":42.855,"l":40.68,"n":48645,"o":40.9,"t":"2026-09-30T04:00:00Z","v":3988624,"vw":42.256214},{"c":41.85,"h":42.97,"l":41.24,"n":29999,"o":42.49,"t":"2026-10-01T04:00:00Z","v":2151650,"vw":41.825784},{"c":42.41,"h":43.08,"l":41.765,"n":27798,"o":42.08,"t":"2026-10-02T04:00:00Z","v":1713909,"vw":42.370893},{"c":42.07,"h":42.51,"l":40.935,"n":34293,"o":42.1,"t":"2026-10-05T04:00:00Z","v":2210750,"vw":42.085857},{"c":42.25,"h":42.82,"l":41.76,"n":24670,"o":41.92,"t":"2026-10-06T04:00:00Z","v":1881632,"vw":42.312929},{"c":43.09,"h":43.365,"l":42,"n":29051,"o":42.19,"t":"2026-10-07T04:00:00Z","v":1734762,"vw":42.928084},{"c":44.03,"h":44.06,"l":42.82,"n":29128,"o":42.88,"t":"2026-10-08T04:00:00Z","v":2508221,"vw":43.680198},{"c":47.98,"h":48.2,"l":44.72,"n":40663,"o":44.72,"t":"2026-10-09T04:00:00Z","v":3134643,"vw":47.530156},{"c":47.89,"h":48.71,"l":47.31,"n":26301,"o":48.16,"t":"2026-10-12T04:00:00Z","v":1921727,"vw":47.8804},{"c":47.45,"h":48.23,"l":46.69,"n":24087,"o":48.06,"t":"2026-10-13T04:00:00Z","v":1671087,"vw":47.2952},{"c":46.95,"h":47.41,"l":45.87,"n":31513,"o":47.27,"t":"2026-10-14T04:00:00Z","v":2423892,"vw":46.65089},{"c":49.41,"h":49.83,"l":47.42,"n":29943,"o":47.66,"t":"2026-10-15T04:00:00Z","v":1925981,"vw":49.269711},{"c":50.92,"h":51.895,"l":49.385,"n":40067,"o":49.48,"t":"2026-10-16T04:00:00Z","v":2481248,"vw":51.017206},{"c":52.89,"h":52.91,"l":50.52,"n":33714,"o":51.08,"t":"2026-10-19T04:00:00Z","v":2207376,"vw":52.523258},{"c":52.96,"h":53.78,"l":52.77,"n":29069,"o":53.21,"t":"2026-10-20T04:00:00Z","v":1735524,"vw":53.16438},{"c":51.69,"h":52.51,"l":51.135,"n":24556,"o":52.38,"t":"2026-10-21T04:00:00Z","v":1635739,"vw":51.694902},{"c":53.27,"h":54.44,"l":51.845,"n":33683,"o":52.21,"t":"2026-10-22T04:00:00Z","v":2694764,"vw":53.435983}],"volatilityBars":[{"c":47.44,"h":47.44,"l":47.44,"n":3,"o":47.44,"t":"2026-09-22T11:00:00Z","v":310,"vw":47.44},{"c":47.51,"h":47.51,"l":47.51,"n":2,"o":47.51,"t":"2026-09-22T12:45:00Z","v":365,"vw":47.51},{"c":47.6732,"h":47.6732,"l":47.6732,"n":1,"o":47.6732,"t":"2026-09-22T13:00:00Z","v":100,"vw":47.6732},{"c":47.76,"h":47.76,"l":47.76,"n":7,"o":47.76,"t":"2026-09-22T13:15:00Z","v":1510,"vw":47.76},{"c":46.32,"h":48.33,"l":46.22,"n":1458,"o":48.23,"t":"2026-09-22T13:30:00Z","v":131269,"vw":47.087911},{"c":46.425,"h":46.64,"l":45.89,"n":1400,"o":46.34,"t":"2026-09-22T13:45:00Z","v":98293,"vw":46.249395},{"c":46.455,"h":46.63,"l":46.32,"n":1202,"o":46.425,"t":"2026-09-22T14:00:00Z","v":58381,"vw":46.466306},{"c":45.77,"h":46.51,"l":45.75,"n":1711,"o":46.455,"t":"2026-09-22T14:15:00Z","v":111588,"vw":46.155621},{"c":45.28,"h":45.74,"l":45.15,"n":2449,"o":45.74,"t":"2026-09-22T14:30:00Z","v":156535,"vw":45.377904},{"c":44.17,"h":45.25,"l":43.73,"n":5365,"o":45.25,"t":"2026-09-22T14:45:00Z","v":428167,"vw":44.331378},{"c":43.97,"h":44.3983,"l":43.96,"n":3094,"o":44.21,"t":"2026-09-22T15:00:00Z","v":228544,"vw":44.182131},{"c":43.2,"h":44.02,"l":42.87,"n":3777,"o":44.01,"t":"2026-09-22T15:15:00Z","v":265290,"vw":43.428261},{"c":42.725,"h":43.31,"l":42.64,"n":2961,"o":43.235,"t":"2026-09-22T15:30:00Z","v":218602,"vw":42.887637},{"c":43.07,"h":43.3,"l":42.6,"n":2550,"o":42.7694,"t":"2026-09-22T15:45:00Z","v":151854,"vw":42.925016},{"c":42.23,"h":43.56,"l":42.23,"n":4069,"o":43.04,"t":"2026-09-22T16:00:00Z","v":302775,"vw":42.875307},{"c":42.685,"h":42.685,"l":41.9361,"n":6353,"o":42.26,"t":"2026-09-22T16:15:00Z","v":489396,"vw":42.19514},{"c":42.5163,"h":43.01,"l":42.45,"n":3638,"o":42.72,"t":"2026-09-22T16:30:00Z","v":310458,"vw":42.743524},{"c":42.5525,"h":42.7699,"l":42.39,"n":2709,"o":42.495,"t":"2026-09-22T16:45:00Z","v":177417,"vw":42.593869},{"c":42.225,"h":42.57,"l":42.025,"n":3288,"o":42.555,"t":"2026-09-22T17:00:00Z","v":202113,"vw":42.233579},{"c":41.8256,"h":42.31,"l":41.8,"n":3831,"o":42.23,"t":"2026-09-22T17:15:00Z","v":253398,"vw":42.04283},{"c":42.4,"h":42.4,"l":41.7911,"n":3316,"o":41.82,"t":"2026-09-22T17:30:00Z","v":221044,"vw":42.100955},{"c":42.185,"h":42.375,"l":42.01,"n":2503,"o":42.35,"t":"2026-09-22T17:45:00Z","v":160645,"vw":42.227641},{"c":42.555,"h":42.61,"l":42.12,"n":2615,"o":42.18,"t":"2026-09-22T18:00:00Z","v":171209,"vw":42.473219},{"c":42.495,"h":42.62,"l":42.18,"n":2478,"o":42.56,"t":"2026-09-22T18:15:00Z","v":138227,"vw":42.369821},{"c":42.27,"h":42.69,"l":42.23,"n":2826,"o":42.51,"t":"2026-09-22T18:30:00Z","v":198911,"vw":42.469294},{"c":42.14,"h":42.3,"l":42.05,"n":4012,"o":42.27,"t":"2026-09-22T18:45:00Z","v":288391,"vw":42.172188},{"c":41.925,"h":42.15,"l":41.835,"n":3901,"o":42.13,"t":"2026-09-22T19:00:00Z","v":257145,"vw":41.935136},{"c":42.17,"h":42.775,"l":41.885,"n":3864,"o":41.925,"t":"2026-09-22T19:15:00Z","v":275490,"vw":42.345489},{"c":42.12,"h":42.82,"l":42.065,"n":5806,"o":42.17,"t":"2026-09-22T19:30:00Z","v":365213,"vw":42.375829},{"c":42.605,"h":42.98,"l":41.95,"n":13449,"o":42.12,"t":"2026-09-22T19:45:00Z","v":1173905,"vw":42.576652},{"c":42.48,"h":42.6,"l":42.43,"n":74,"o":42.6,"t":"2026-09-22T20:00:00Z","v":500666,"vw":42.599847},{"c":42.5,"h":42.5,"l":42.5,"n":2,"o":42.5,"t":"2026-09-22T20:15:00Z","v":2003,"vw":42.5},{"c":42.6,"h":42.6,"l":42.6,"n":3,"o":42.6,"t":"2026-09-22T20:30:00Z","v":11844,"vw":42.6},{"c":42.5,"h":42.59,"l":42.5,"n":3,"o":42.59,"t":"2026-09-22T20:45:00Z","v":940,"vw":42.576596},{"c":42.59,"h":42.6,"l":42.59,"n":17,"o":42.59,"t":"2026-09-22T21:00:00Z","v":1816,"vw":42.592907},{"c":42.5855,"h":42.59,"l":42.5637,"n":3,"o":42.5637,"t":"2026-09-22T21:15:00Z","v":517,"vw":42.582307},{"c":42.5899,"h":42.59,"l":42.518,"n":22,"o":42.59,"t":"2026-09-22T21:30:00Z","v":1764,"vw":42.575446},{"c":42.64,"h":42.64,"l":42.64,"n":3,"o":42.64,"t":"2026-09-22T21:45:00Z","v":200,"vw":42.64},{"c":42.6,"h":42.6,"l":42.6,"n":2,"o":42.6,"t":"2026-09-22T22:45:00Z","v":1234,"vw":42.6},{"c":42.62,"h":42.65,"l":42.59,"n":10,"o":42.65,"t":"2026-09-22T23:30:00Z","v":2244,"vw":42.610318},{"c":42.62,"h":42.62,"l":42.62,"n":4,"o":42.62,"t":"2026-09-22T23:45:00Z","v":689,"vw":42.62},{"c":42.71,"h":42.75,"l":42.7,"n":12,"o":42.75,"t":"2026-09-23T08:00:00Z","v":3026,"vw":42.740074},{"c":42.82,"h":42.82,"l":42.82,"n":6,"o":42.82,"t":"2026-09-23T08:15:00Z","v":1590,"vw":42.82},{"c":42.88,"h":42.88,"l":42.88,"n":1,"o":42.88,"t":"2026-09-23T09:30:00Z","v":200,"vw":42.88},{"c":42.8769,"h":42.8769,"l":42.8769,"n":1,"o":42.8769,"t":"2026-09-23T10:15:00Z","v":120,"vw":42.8769},{"c":42.82,"h":42.82,"l":42.82,"n":3,"o":42.82,"t":"2026-09-23T10:30:00Z","v":104,"vw":42.82},{"c":42.8683,"h":42.8683,"l":42.8683,"n":2,"o":42.8683,"t":"2026-09-23T11:00:00Z","v":521,"vw":42.8683},{"c":42.88,"h":42.88,"l":42.8,"n":16,"o":42.87,"t":"2026-09-23T11:15:00Z","v":1846,"vw":42.859622},{"c":42.67,"h":42.8,"l":42.66,"n":20,"o":42.8,"t":"2026-09-23T11:30:00Z","v":2675,"vw":42.678459},{"c":42.76,"h":42.76,"l":42.67,"n":8,"o":42.67,"t":"2026-09-23T11:45:00Z","v":642,"vw":42.690089},{"c":42.66,"h":42.85,"l":42.66,"n":2,"o":42.85,"t":"2026-09-23T12:00:00Z","v":200,"vw":42.755},{"c":42.74,"h":42.75,"l":42.67,"n":19,"o":42.69,"t":"2026-09-23T12:15:00Z","v":1234,"vw":42.71941},{"c":42.67,"h":42.74,"l":42.67,"n":17,"o":42.68,"t":"2026-09-23T12:45:00Z","v":4589,"vw":42.678506},{"c":42.67,"h":42.67,"l":42.65,"n":77,"o":42.67,"t":"2026-09-23T13:00:00Z","v":6175,"vw":42.656971},{"c":43.09,"h":43.2,"l":42.72,"n":107,"o":42.72,"t":"2026-09-23T13:15:00Z","v":12058,"vw":42.941773},{"c":41.945,"h":42.73,"l":41.85,"n":1699,"o":42.69,"t":"2026-09-23T13:30:00Z","v":164197,"vw":42.138827},{"c":41.225,"h":42.05,"l":41.06,"n":2803,"o":41.91,"t":"2026-09-23T13:45:00Z","v":248297,"vw":41.378919},{"c":41.59,"h":41.64,"l":41.05,"n":3051,"o":41.21,"t":"2026-09-23T14:00:00Z","v":255304,"vw":41.317271},{"c":41.29,"h":41.61,"l":41.215,"n":1743,"o":41.6091,"t":"2026-09-23T14:15:00Z","v":94056,"vw":41.405149},{"c":41.3089,"h":41.46,"l":41.22,"n":1707,"o":41.305,"t":"2026-09-23T14:30:00Z","v":70050,"vw":41.327394},{"c":41.23,"h":41.28,"l":41.01,"n":1911,"o":41.28,"t":"2026-09-23T14:45:00Z","v":83715,"vw":41.142075},{"c":41,"h":41.24,"l":41,"n":2044,"o":41.24,"t":"2026-09-23T15:00:00Z","v":198419,"vw":41.020491},{"c":40.7,"h":41.01,"l":40.5601,"n":5744,"o":41.0001,"t":"2026-09-23T15:15:00Z","v":932496,"vw":40.83223},{"c":40.83,"h":40.95,"l":40.5801,"n":1402,"o":40.69,"t":"2026-09-23T15:30:00Z","v":74373,"vw":40.796096},{"c":41.115,"h":41.1265,"l":40.81,"n":1373,"o":40.82,"t":"2026-09-23T15:45:00Z","v":68727,"vw":40.944625},{"c":41.14,"h":41.14,"l":41.01,"n":1241,"o":41.115,"t":"2026-09-23T16:00:00Z","v":65305,"vw":41.085226},{"c":41.445,"h":41.46,"l":41.11,"n":1608,"o":41.15,"t":"2026-09-23T16:15:00Z","v":126722,"vw":41.245673},{"c":41.22,"h":41.535,"l":41.22,"n":1543,"o":41.445,"t":"2026-09-23T16:30:00Z","v":104809,"vw":41.381042},{"c":41.07,"h":41.23,"l":41.045,"n":1404,"o":41.22,"t":"2026-09-23T16:45:00Z","v":73506,"vw":41.113983},{"c":40.805,"h":41.08,"l":40.76,"n":1860,"o":41.07,"t":"2026-09-23T17:00:00Z","v":121429,"vw":40.84814},{"c":41.26,"h":41.275,"l":40.785,"n":1715,"o":40.785,"t":"2026-09-23T17:15:00Z","v":111883,"vw":41.008981},{"c":41.145,"h":41.35,"l":41.13,"n":1852,"o":41.25,"t":"2026-09-23T17:30:00Z","v":118198,"vw":41.227642},{"c":41.39,"h":41.44,"l":41.14,"n":1998,"o":41.145,"t":"2026-09-23T17:45:00Z","v":140127,"vw":41.264842},{"c":41.55,"h":41.705,"l":41.165,"n":2599,"o":41.38,"t":"2026-09-23T18:00:00Z","v":158178,"vw":41.38338},{"c":41.405,"h":41.625,"l":41.4,"n":2149,"o":41.54,"t":"2026-09-23T18:15:00Z","v":150942,"vw":41.499357},{"c":41.2,"h":41.405,"l":41.17,"n":2047,"o":41.405,"t":"2026-09-23T18:30:00Z","v":121971,"vw":41.266528},{"c":41.165,"h":41.2,"l":41.07,"n":2109,"o":41.19,"t":"2026-09-23T18:45:00Z","v":114986,"vw":41.141153},{"c":41.08,"h":41.18,"l":41.035,"n":2304,"o":41.165,"t":"2026-09-23T19:00:00Z","v":153755,"vw":41.109061},{"c":41.1,"h":41.21,"l":41.04,"n":3261,"o":41.08,"t":"2026-09-23T19:15:00Z","v":300700,"vw":41.125848},{"c":41.36,"h":41.415,"l":41.08,"n":3546,"o":41.1,"t":"2026-09-23T19:30:00Z","v":266845,"vw":41.247752},{"c":41.01,"h":41.365,"l":41,"n":8621,"o":41.355,"t":"2026-09-23T19:45:00Z","v":718427,"vw":41.175817},{"c":41,"h":41,"l":40.99,"n":75,"o":41,"t":"2026-09-23T20:00:00Z","v":352469,"vw":40.999997},{"c":41.2,"h":41.45,"l":41,"n":6,"o":41.356,"t":"2026-09-23T20:30:00Z","v":3452,"vw":41.159789},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-09-23T23:45:00Z","v":300,"vw":41.2},{"c":41.1,"h":41.1,"l":41,"n":6,"o":41,"t":"2026-09-24T08:00:00Z","v":211,"vw":41.05},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-09-24T10:00:00Z","v":125,"vw":41},{"c":40.8,"h":40.8,"l":40.8,"n":6,"o":40.8,"t":"2026-09-24T11:45:00Z","v":947,"vw":40.8},{"c":40.6,"h":41.01,"l":40.6,"n":7,"o":41.01,"t":"2026-09-24T12:30:00Z","v":5183,"vw":40.608039},{"c":40.3939,"h":40.3939,"l":40.3939,"n":1,"o":40.3939,"t":"2026-09-24T13:00:00Z","v":240,"vw":40.3939},{"c":41,"h":42.09,"l":40.8647,"n":919,"o":41.51,"t":"2026-09-24T13:30:00Z","v":126001,"vw":41.480422},{"c":40.86,"h":41.26,"l":40.59,"n":1245,"o":40.9,"t":"2026-09-24T13:45:00Z","v":97626,"vw":40.972191},{"c":40.83,"h":41.05,"l":40.46,"n":1821,"o":40.84,"t":"2026-09-24T14:00:00Z","v":125145,"vw":40.73032},{"c":40.455,"h":40.91,"l":40.45,"n":1542,"o":40.79,"t":"2026-09-24T14:15:00Z","v":80903,"vw":40.712603},{"c":40.34,"h":40.6099,"l":40.3,"n":1266,"o":40.465,"t":"2026-09-24T14:30:00Z","v":95640,"vw":40.453115},{"c":40.43,"h":40.6,"l":40.15,"n":1707,"o":40.33,"t":"2026-09-24T14:45:00Z","v":100165,"vw":40.309242},{"c":40.27,"h":40.48,"l":40.26,"n":1021,"o":40.435,"t":"2026-09-24T15:00:00Z","v":39189,"vw":40.387189},{"c":40.075,"h":40.28,"l":40.04,"n":1017,"o":40.23,"t":"2026-09-24T15:15:00Z","v":45517,"vw":40.166442},{"c":40.22,"h":40.225,"l":39.9,"n":1618,"o":40.06,"t":"2026-09-24T15:30:00Z","v":86312,"vw":40.062913},{"c":40.3,"h":40.31,"l":40.0301,"n":1018,"o":40.205,"t":"2026-09-24T15:45:00Z","v":76238,"vw":40.168428},{"c":40.42,"h":40.42,"l":40.11,"n":1187,"o":40.29,"t":"2026-09-24T16:00:00Z","v":66259,"vw":40.271598},{"c":40.51,"h":40.83,"l":40.44,"n":1760,"o":40.44,"t":"2026-09-24T16:15:00Z","v":92461,"vw":40.638089},{"c":40.59,"h":40.665,"l":40.4,"n":1009,"o":40.485,"t":"2026-09-24T16:30:00Z","v":71463,"vw":40.563977},{"c":40.65,"h":40.71,"l":40.515,"n":971,"o":40.58,"t":"2026-09-24T16:45:00Z","v":55608,"vw":40.616939},{"c":40.71,"h":40.735,"l":40.54,"n":867,"o":40.645,"t":"2026-09-24T17:00:00Z","v":58036,"vw":40.630966},{"c":40.595,"h":40.72,"l":40.5301,"n":942,"o":40.72,"t":"2026-09-24T17:15:00Z","v":63300,"vw":40.597557},{"c":40.6178,"h":40.66,"l":40.51,"n":1092,"o":40.595,"t":"2026-09-24T17:30:00Z","v":75009,"vw":40.56156},{"c":40.77,"h":40.79,"l":40.58,"n":1044,"o":40.58,"t":"2026-09-24T17:45:00Z","v":61710,"vw":40.686354},{"c":40.75,"h":40.83,"l":40.65,"n":1046,"o":40.75,"t":"2026-09-24T18:00:00Z","v":41328,"vw":40.727327},{"c":40.655,"h":40.805,"l":40.525,"n":1391,"o":40.76,"t":"2026-09-24T18:15:00Z","v":84492,"vw":40.630146},{"c":40.63,"h":40.735,"l":40.56,"n":1300,"o":40.66,"t":"2026-09-24T18:30:00Z","v":63723,"vw":40.622491},{"c":40.685,"h":40.7599,"l":40.5401,"n":1488,"o":40.62,"t":"2026-09-24T18:45:00Z","v":74734,"vw":40.658568},{"c":40.79,"h":40.8,"l":40.525,"n":1583,"o":40.69,"t":"2026-09-24T19:00:00Z","v":83846,"vw":40.686474},{"c":40.7899,"h":40.92,"l":40.76,"n":1740,"o":40.8,"t":"2026-09-24T19:15:00Z","v":114255,"vw":40.823968},{"c":41.12,"h":41.21,"l":40.75,"n":3711,"o":40.775,"t":"2026-09-24T19:30:00Z","v":257966,"vw":40.976285},{"c":40.75,"h":41.16,"l":40.6,"n":7803,"o":41.13,"t":"2026-09-24T19:45:00Z","v":576625,"vw":40.808709},{"c":40.72,"h":40.72,"l":40.72,"n":73,"o":40.72,"t":"2026-09-24T20:00:00Z","v":432274,"vw":40.72},{"c":40.82,"h":40.82,"l":40.82,"n":2,"o":40.82,"t":"2026-09-25T08:30:00Z","v":197,"vw":40.82},{"c":40.96,"h":40.97,"l":40.96,"n":6,"o":40.97,"t":"2026-09-25T09:15:00Z","v":474,"vw":40.962347},{"c":41.11,"h":41.12,"l":41.11,"n":2,"o":41.12,"t":"2026-09-25T11:00:00Z","v":491,"vw":41.112037},{"c":41.12,"h":41.25,"l":41.12,"n":7,"o":41.23,"t":"2026-09-25T11:15:00Z","v":855,"vw":41.165},{"c":41.1,"h":41.1,"l":41.1,"n":1,"o":41.1,"t":"2026-09-25T11:45:00Z","v":500,"vw":41.1},{"c":41.12,"h":41.12,"l":41.12,"n":6,"o":41.12,"t":"2026-09-25T12:00:00Z","v":183,"vw":41.12},{"c":41.2986,"h":41.2986,"l":41.2986,"n":1,"o":41.2986,"t":"2026-09-25T12:45:00Z","v":100,"vw":41.2986},{"c":41.57,"h":41.57,"l":41.53,"n":4,"o":41.53,"t":"2026-09-25T13:00:00Z","v":1110,"vw":41.56499},{"c":41.5,"h":41.57,"l":41.39,"n":13,"o":41.39,"t":"2026-09-25T13:15:00Z","v":1515,"vw":41.500265},{"c":41.235,"h":42.09,"l":40.95,"n":812,"o":41.97,"t":"2026-09-25T13:30:00Z","v":211456,"vw":41.671426},{"c":40.885,"h":41.37,"l":40.865,"n":761,"o":41.305,"t":"2026-09-25T13:45:00Z","v":42445,"vw":41.171223},{"c":41.275,"h":41.305,"l":40.73,"n":709,"o":40.97,"t":"2026-09-25T14:00:00Z","v":43047,"vw":40.973395},{"c":41.42,"h":41.5098,"l":41.26,"n":609,"o":41.265,"t":"2026-09-25T14:15:00Z","v":27708,"vw":41.386292},{"c":41.29,"h":41.39,"l":41.05,"n":850,"o":41.39,"t":"2026-09-25T14:30:00Z","v":44905,"vw":41.237538},{"c":41.52,"h":41.56,"l":41.23,"n":938,"o":41.265,"t":"2026-09-25T14:45:00Z","v":43936,"vw":41.429109},{"c":41.755,"h":41.77,"l":41.47,"n":1200,"o":41.48,"t":"2026-09-25T15:00:00Z","v":62573,"vw":41.624579},{"c":41.81,"h":41.935,"l":41.69,"n":1490,"o":41.755,"t":"2026-09-25T15:15:00Z","v":74270,"vw":41.818556},{"c":41.715,"h":42.05,"l":41.7,"n":1173,"o":41.83,"t":"2026-09-25T15:30:00Z","v":65988,"vw":41.864082},{"c":42.05,"h":42.05,"l":41.49,"n":1646,"o":41.715,"t":"2026-09-25T15:45:00Z","v":161196,"vw":41.762865},{"c":42.79,"h":42.82,"l":42.005,"n":1517,"o":42.09,"t":"2026-09-25T16:00:00Z","v":85195,"vw":42.314115},{"c":43.115,"h":43.14,"l":42.68,"n":2646,"o":42.79,"t":"2026-09-25T16:15:00Z","v":187379,"vw":42.920749},{"c":42.73,"h":43.16,"l":42.67,"n":2052,"o":43.13,"t":"2026-09-25T16:30:00Z","v":231989,"vw":42.962564},{"c":42.79,"h":42.9099,"l":42.6858,"n":1068,"o":42.74,"t":"2026-09-25T16:45:00Z","v":52134,"vw":42.778701},{"c":43.035,"h":43.07,"l":42.76,"n":1308,"o":42.785,"t":"2026-09-25T17:00:00Z","v":110592,"vw":42.913698},{"c":42.94,"h":43.09,"l":42.9,"n":1421,"o":43.035,"t":"2026-09-25T17:15:00Z","v":83715,"vw":42.989041},{"c":42.735,"h":42.96,"l":42.735,"n":1512,"o":42.91,"t":"2026-09-25T17:30:00Z","v":71599,"vw":42.862168},{"c":42.765,"h":42.795,"l":42.67,"n":1160,"o":42.74,"t":"2026-09-25T17:45:00Z","v":51304,"vw":42.740669},{"c":42.935,"h":42.95,"l":42.765,"n":1397,"o":42.765,"t":"2026-09-25T18:00:00Z","v":78330,"vw":42.856747},{"c":42.83,"h":42.97,"l":42.77,"n":1206,"o":42.95,"t":"2026-09-25T18:15:00Z","v":62988,"vw":42.851247},{"c":42.795,"h":42.87,"l":42.75,"n":1233,"o":42.845,"t":"2026-09-25T18:30:00Z","v":57201,"vw":42.814543},{"c":42.58,"h":42.81,"l":42.57,"n":1458,"o":42.81,"t":"2026-09-25T18:45:00Z","v":95119,"vw":42.711481},{"c":42.69,"h":42.7,"l":42.49,"n":1577,"o":42.585,"t":"2026-09-25T19:00:00Z","v":87760,"vw":42.601436},{"c":42.615,"h":42.79,"l":42.593,"n":2049,"o":42.68,"t":"2026-09-25T19:15:00Z","v":132767,"vw":42.697289},{"c":42.56,"h":42.87,"l":42.54,"n":2924,"o":42.615,"t":"2026-09-25T19:30:00Z","v":221787,"vw":42.690227},{"c":42.68,"h":42.71,"l":42.44,"n":8136,"o":42.56,"t":"2026-09-25T19:45:00Z","v":795992,"vw":42.586169},{"c":42.68,"h":42.68,"l":42.68,"n":54,"o":42.68,"t":"2026-09-25T20:00:00Z","v":418405,"vw":42.68},{"c":42.8,"h":42.8,"l":42.8,"n":1,"o":42.8,"t":"2026-09-25T20:15:00Z","v":362,"vw":42.8},{"c":43.024,"h":43.024,"l":42.81,"n":4,"o":42.81,"t":"2026-09-25T20:30:00Z","v":825,"vw":42.963612},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-09-25T20:45:00Z","v":300,"vw":43},{"c":42.5413,"h":42.75,"l":42.5413,"n":2,"o":42.75,"t":"2026-09-25T21:45:00Z","v":230,"vw":42.632039},{"c":43,"h":43,"l":42.9913,"n":3,"o":42.9913,"t":"2026-09-25T22:00:00Z","v":316,"vw":42.997247},{"c":42.8,"h":43,"l":42.8,"n":3,"o":43,"t":"2026-09-25T22:30:00Z","v":225,"vw":42.9},{"c":42.8,"h":42.8,"l":42.8,"n":5,"o":42.8,"t":"2026-09-25T23:30:00Z","v":310,"vw":42.8},{"c":42.79,"h":42.79,"l":42.79,"n":5,"o":42.79,"t":"2026-09-28T11:00:00Z","v":122,"vw":42.79},{"c":42.2434,"h":42.72,"l":42.2434,"n":3,"o":42.72,"t":"2026-09-28T11:30:00Z","v":202,"vw":42.4817},{"c":43.1999,"h":43.1999,"l":43.1999,"n":1,"o":43.1999,"t":"2026-09-28T11:45:00Z","v":175,"vw":43.1999},{"c":42.62,"h":42.62,"l":42.62,"n":2,"o":42.62,"t":"2026-09-28T13:15:00Z","v":115,"vw":42.62},{"c":41.88,"h":42.5,"l":41.5,"n":1043,"o":42.375,"t":"2026-09-28T13:30:00Z","v":108867,"vw":41.842848},{"c":41.9,"h":42.03,"l":41.67,"n":1046,"o":41.9,"t":"2026-09-28T13:45:00Z","v":47862,"vw":41.867828},{"c":42.04,"h":42.23,"l":41.67,"n":991,"o":41.91,"t":"2026-09-28T14:00:00Z","v":44852,"vw":41.914226},{"c":41.885,"h":42.24,"l":41.855,"n":981,"o":42.06,"t":"2026-09-28T14:15:00Z","v":64946,"vw":42.046818},{"c":41.64,"h":41.94,"l":41.64,"n":1094,"o":41.94,"t":"2026-09-28T14:30:00Z","v":50102,"vw":41.754918},{"c":41.775,"h":41.8,"l":41.58,"n":1261,"o":41.64,"t":"2026-09-28T14:45:00Z","v":75718,"vw":41.64695},{"c":41.48,"h":41.775,"l":41.45,"n":1477,"o":41.775,"t":"2026-09-28T15:00:00Z","v":125589,"vw":41.574021},{"c":40.765,"h":41.52,"l":40.715,"n":2124,"o":41.495,"t":"2026-09-28T15:15:00Z","v":269766,"vw":41.08001},{"c":41.11,"h":41.25,"l":40.69,"n":1492,"o":40.8,"t":"2026-09-28T15:30:00Z","v":71382,"vw":40.898646},{"c":40.41,"h":41.14,"l":40.35,"n":1531,"o":41.11,"t":"2026-09-28T15:45:00Z","v":98345,"vw":40.684239},{"c":40.45,"h":40.68,"l":40.28,"n":2040,"o":40.45,"t":"2026-09-28T16:00:00Z","v":132824,"vw":40.472591},{"c":40.68,"h":40.82,"l":40.41,"n":1762,"o":40.47,"t":"2026-09-28T16:15:00Z","v":97876,"vw":40.645893},{"c":40.51,"h":40.77,"l":40.4,"n":1462,"o":40.655,"t":"2026-09-28T16:30:00Z","v":68310,"vw":40.561578},{"c":40.51,"h":40.58,"l":40.415,"n":1376,"o":40.47,"t":"2026-09-28T16:45:00Z","v":72554,"vw":40.497991},{"c":40.75,"h":40.86,"l":40.37,"n":1514,"o":40.49,"t":"2026-09-28T17:00:00Z","v":69934,"vw":40.565308},{"c":40.335,"h":40.705,"l":40.29,"n":1621,"o":40.7,"t":"2026-09-28T17:15:00Z","v":91820,"vw":40.404139},{"c":40.525,"h":40.61,"l":40.25,"n":2032,"o":40.31,"t":"2026-09-28T17:30:00Z","v":165366,"vw":40.466842},{"c":40.45,"h":40.63,"l":40.37,"n":1750,"o":40.5,"t":"2026-09-28T17:45:00Z","v":135526,"vw":40.529968},{"c":40.45,"h":40.54,"l":40.43,"n":1153,"o":40.47,"t":"2026-09-28T18:00:00Z","v":69852,"vw":40.47326},{"c":40.575,"h":40.585,"l":40.33,"n":1484,"o":40.44,"t":"2026-09-28T18:15:00Z","v":85099,"vw":40.428031},{"c":40.38,"h":40.6,"l":40.38,"n":1382,"o":40.575,"t":"2026-09-28T18:30:00Z","v":79271,"vw":40.465951},{"c":40.405,"h":40.46,"l":40.35,"n":1603,"o":40.38,"t":"2026-09-28T18:45:00Z","v":87519,"vw":40.399186},{"c":40.31,"h":40.52,"l":40.28,"n":1580,"o":40.38,"t":"2026-09-28T19:00:00Z","v":85813,"vw":40.416481},{"c":40.545,"h":40.56,"l":40.28,"n":1778,"o":40.31,"t":"2026-09-28T19:15:00Z","v":114958,"vw":40.455767},{"c":40.725,"h":40.92,"l":40.55,"n":2645,"o":40.55,"t":"2026-09-28T19:30:00Z","v":175852,"vw":40.726402},{"c":40.5,"h":40.74,"l":40.48,"n":6854,"o":40.72,"t":"2026-09-28T19:45:00Z","v":589552,"vw":40.584853},{"c":40.5,"h":40.5,"l":40.5,"n":49,"o":40.5,"t":"2026-09-28T20:00:00Z","v":392179,"vw":40.5},{"c":41.19,"h":41.19,"l":41.19,"n":1,"o":41.19,"t":"2026-09-28T20:30:00Z","v":200,"vw":41.19},{"c":40.58,"h":40.59,"l":40.58,"n":25,"o":40.59,"t":"2026-09-28T21:00:00Z","v":451,"vw":40.583623},{"c":40.7,"h":40.7,"l":40.7,"n":1,"o":40.7,"t":"2026-09-28T22:00:00Z","v":230,"vw":40.7},{"c":40.95,"h":40.95,"l":40.95,"n":1,"o":40.95,"t":"2026-09-29T12:15:00Z","v":250,"vw":40.95},{"c":40.475,"h":40.71,"l":40.25,"n":493,"o":40.61,"t":"2026-09-29T13:30:00Z","v":67301,"vw":40.566736},{"c":40.315,"h":40.56,"l":40.315,"n":583,"o":40.45,"t":"2026-09-29T13:45:00Z","v":26867,"vw":40.450197},{"c":40.72,"h":40.815,"l":40.36,"n":945,"o":40.38,"t":"2026-09-29T14:00:00Z","v":55171,"vw":40.558294},{"c":40.56,"h":40.81,"l":40.51,"n":774,"o":40.63,"t":"2026-09-29T14:15:00Z","v":41880,"vw":40.697643},{"c":40.52,"h":40.6,"l":40.43,"n":473,"o":40.6,"t":"2026-09-29T14:30:00Z","v":22138,"vw":40.510653},{"c":40.46,"h":40.59,"l":40.39,"n":663,"o":40.52,"t":"2026-09-29T14:45:00Z","v":39907,"vw":40.466588},{"c":40.515,"h":40.55,"l":40.34,"n":965,"o":40.445,"t":"2026-09-29T15:00:00Z","v":65098,"vw":40.444231},{"c":40.585,"h":40.69,"l":40.515,"n":893,"o":40.515,"t":"2026-09-29T15:15:00Z","v":52402,"vw":40.606525},{"c":40.67,"h":40.69,"l":40.57,"n":561,"o":40.57,"t":"2026-09-29T15:30:00Z","v":27346,"vw":40.641386},{"c":40.75,"h":40.83,"l":40.64,"n":774,"o":40.665,"t":"2026-09-29T15:45:00Z","v":35654,"vw":40.736195},{"c":40.895,"h":40.93,"l":40.7,"n":877,"o":40.77,"t":"2026-09-29T16:00:00Z","v":45972,"vw":40.788743},{"c":40.79,"h":40.97,"l":40.76,"n":832,"o":40.91,"t":"2026-09-29T16:15:00Z","v":42012,"vw":40.847111},{"c":40.92,"h":40.925,"l":40.7772,"n":677,"o":40.7772,"t":"2026-09-29T16:30:00Z","v":34133,"vw":40.843266},{"c":40.73,"h":40.94,"l":40.71,"n":888,"o":40.93,"t":"2026-09-29T16:45:00Z","v":38393,"vw":40.880021},{"c":40.715,"h":40.74,"l":40.57,"n":708,"o":40.73,"t":"2026-09-29T17:00:00Z","v":36373,"vw":40.66078},{"c":40.55,"h":40.715,"l":40.52,"n":837,"o":40.715,"t":"2026-09-29T17:15:00Z","v":37258,"vw":40.612043},{"c":40.55,"h":40.59,"l":40.44,"n":967,"o":40.55,"t":"2026-09-29T17:30:00Z","v":60970,"vw":40.517578},{"c":40.65,"h":40.69,"l":40.545,"n":793,"o":40.55,"t":"2026-09-29T17:45:00Z","v":44288,"vw":40.60989},{"c":40.66,"h":40.815,"l":40.62,"n":1140,"o":40.66,"t":"2026-09-29T18:00:00Z","v":77684,"vw":40.690669},{"c":40.59,"h":40.77,"l":40.59,"n":1001,"o":40.665,"t":"2026-09-29T18:15:00Z","v":45126,"vw":40.696427},{"c":40.685,"h":40.81,"l":40.47,"n":1387,"o":40.59,"t":"2026-09-29T18:30:00Z","v":80617,"vw":40.641147},{"c":40.68,"h":40.78,"l":40.52,"n":1863,"o":40.7,"t":"2026-09-29T18:45:00Z","v":136900,"vw":40.652266},{"c":40.495,"h":40.675,"l":40.435,"n":1644,"o":40.675,"t":"2026-09-29T19:00:00Z","v":160460,"vw":40.520043},{"c":40.525,"h":40.655,"l":40.46,"n":1742,"o":40.5,"t":"2026-09-29T19:15:00Z","v":120067,"vw":40.56036},{"c":40.61,"h":40.755,"l":40.52,"n":2311,"o":40.52,"t":"2026-09-29T19:30:00Z","v":168296,"vw":40.649506},{"c":40.73,"h":40.86,"l":40.61,"n":6330,"o":40.61,"t":"2026-09-29T19:45:00Z","v":530326,"vw":40.755762},{"c":40.74,"h":40.74,"l":40.74,"n":44,"o":40.74,"t":"2026-09-29T20:00:00Z","v":346692,"vw":40.74},{"c":40.9,"h":40.9,"l":40.9,"n":4,"o":40.9,"t":"2026-09-29T20:45:00Z","v":2232,"vw":40.9},{"c":40.85,"h":40.85,"l":40.85,"n":2,"o":40.85,"t":"2026-09-29T21:00:00Z","v":172,"vw":40.85},{"c":40.86,"h":40.86,"l":40.86,"n":1,"o":40.86,"t":"2026-09-29T21:15:00Z","v":2429,"vw":40.86},{"c":40.75,"h":40.75,"l":40.75,"n":1,"o":40.75,"t":"2026-09-29T22:00:00Z","v":234,"vw":40.75},{"c":41.01,"h":41.01,"l":41.01,"n":1,"o":41.01,"t":"2026-09-29T22:15:00Z","v":111,"vw":41.01},{"c":41.04,"h":41.04,"l":40.61,"n":2,"o":40.61,"t":"2026-09-29T22:30:00Z","v":200,"vw":40.825},{"c":40.97,"h":40.97,"l":40.97,"n":1,"o":40.97,"t":"2026-09-29T22:45:00Z","v":125,"vw":40.97},{"c":40.77,"h":40.8,"l":40.77,"n":19,"o":40.8,"t":"2026-09-29T23:45:00Z","v":5018,"vw":40.774885},{"c":40.99,"h":40.99,"l":40.99,"n":4,"o":40.99,"t":"2026-09-30T08:00:00Z","v":157,"vw":40.99},{"c":40.97,"h":40.97,"l":40.97,"n":3,"o":40.97,"t":"2026-09-30T12:00:00Z","v":280,"vw":40.97},{"c":40.97,"h":40.97,"l":40.97,"n":1,"o":40.97,"t":"2026-09-30T12:15:00Z","v":230,"vw":40.97},{"c":41.3,"h":41.3,"l":41.07,"n":6,"o":41.07,"t":"2026-09-30T12:30:00Z","v":1643,"vw":41.104542},{"c":41.2525,"h":41.3,"l":40.68,"n":1087,"o":40.9,"t":"2026-09-30T13:30:00Z","v":133565,"vw":40.954948},{"c":41.64,"h":42.04,"l":41.16,"n":1637,"o":41.34,"t":"2026-09-30T13:45:00Z","v":93797,"vw":41.636467},{"c":42.2901,"h":42.4344,"l":41.43,"n":2413,"o":41.66,"t":"2026-09-30T14:00:00Z","v":268210,"vw":42.176893},{"c":42.03,"h":42.38,"l":41.85,"n":1912,"o":42.315,"t":"2026-09-30T14:15:00Z","v":123248,"vw":42.123148},{"c":42.29,"h":42.35,"l":42.055,"n":2080,"o":42.055,"t":"2026-09-30T14:30:00Z","v":231915,"vw":42.251486},{"c":42.415,"h":42.48,"l":42.13,"n":1884,"o":42.29,"t":"2026-09-30T14:45:00Z","v":198568,"vw":42.318714},{"c":42.46,"h":42.55,"l":42.31,"n":1768,"o":42.4,"t":"2026-09-30T15:00:00Z","v":111094,"vw":42.398492},{"c":42.32,"h":42.57,"l":42.14,"n":1611,"o":42.49,"t":"2026-09-30T15:15:00Z","v":90846,"vw":42.308614},{"c":42.48,"h":42.52,"l":42.21,"n":1541,"o":42.315,"t":"2026-09-30T15:30:00Z","v":99173,"vw":42.40216},{"c":42.54,"h":42.59,"l":42.4,"n":1416,"o":42.49,"t":"2026-09-30T15:45:00Z","v":83674,"vw":42.51453},{"c":42.505,"h":42.56,"l":42.315,"n":1469,"o":42.525,"t":"2026-09-30T16:00:00Z","v":81715,"vw":42.457081},{"c":42.38,"h":42.58,"l":42.26,"n":1414,"o":42.5,"t":"2026-09-30T16:15:00Z","v":77299,"vw":42.432328},{"c":42.63,"h":42.69,"l":42.32,"n":1610,"o":42.385,"t":"2026-09-30T16:30:00Z","v":112084,"vw":42.499925},{"c":42.725,"h":42.755,"l":42.61,"n":1393,"o":42.63,"t":"2026-09-30T16:45:00Z","v":81731,"vw":42.652343},{"c":42.72,"h":42.811,"l":42.6,"n":1334,"o":42.725,"t":"2026-09-30T17:00:00Z","v":99494,"vw":42.698527},{"c":42.81,"h":42.855,"l":42.68,"n":1320,"o":42.7151,"t":"2026-09-30T17:15:00Z","v":84710,"vw":42.734029},{"c":42.675,"h":42.82,"l":42.61,"n":1460,"o":42.82,"t":"2026-09-30T17:30:00Z","v":91666,"vw":42.700965},{"c":42.54,"h":42.69,"l":42.46,"n":1581,"o":42.665,"t":"2026-09-30T17:45:00Z","v":106408,"vw":42.578545},{"c":42.17,"h":42.57,"l":42.16,"n":1703,"o":42.54,"t":"2026-09-30T18:00:00Z","v":99308,"vw":42.390378},{"c":42.345,"h":42.36,"l":42.16,"n":1700,"o":42.18,"t":"2026-09-30T18:15:00Z","v":84901,"vw":42.263274},{"c":42.275,"h":42.345,"l":42,"n":1876,"o":42.345,"t":"2026-09-30T18:30:00Z","v":121165,"vw":42.192315},{"c":42.24,"h":42.31,"l":42.135,"n":1681,"o":42.27,"t":"2026-09-30T18:45:00Z","v":106849,"vw":42.196872},{"c":42.2,"h":42.28,"l":42.125,"n":1566,"o":42.24,"t":"2026-09-30T19:00:00Z","v":95610,"vw":42.195993},{"c":42.245,"h":42.29,"l":42.15,"n":1841,"o":42.21,"t":"2026-09-30T19:15:00Z","v":114096,"vw":42.214942},{"c":42.34,"h":42.375,"l":42.15,"n":2340,"o":42.25,"t":"2026-09-30T19:30:00Z","v":149823,"vw":42.271726},{"c":42.23,"h":42.39,"l":42.145,"n":6867,"o":42.34,"t":"2026-09-30T19:45:00Z","v":561738,"vw":42.291507},{"c":42.22,"h":42.22,"l":42.22,"n":53,"o":42.22,"t":"2026-09-30T20:00:00Z","v":482620,"vw":42.22},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-09-30T20:15:00Z","v":230,"vw":42.4},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-09-30T21:00:00Z","v":106,"vw":42.2},{"c":42.55,"h":42.55,"l":42.55,"n":2,"o":42.55,"t":"2026-10-01T08:00:00Z","v":101,"vw":42.55},{"c":41.9592,"h":41.9592,"l":41.9592,"n":1,"o":41.9592,"t":"2026-10-01T11:30:00Z","v":100,"vw":41.9592},{"c":42.06,"h":42.06,"l":42.06,"n":4,"o":42.06,"t":"2026-10-01T12:00:00Z","v":205,"vw":42.06},{"c":41.96,"h":41.96,"l":41.96,"n":12,"o":41.96,"t":"2026-10-01T12:30:00Z","v":584,"vw":41.96},{"c":42.21,"h":42.97,"l":42.15,"n":451,"o":42.49,"t":"2026-10-01T13:30:00Z","v":42675,"vw":42.472903},{"c":42.2,"h":42.51,"l":42.2,"n":571,"o":42.245,"t":"2026-10-01T13:45:00Z","v":21888,"vw":42.359061},{"c":41.765,"h":42.11,"l":41.57,"n":825,"o":42.11,"t":"2026-10-01T14:00:00Z","v":44695,"vw":41.865365},{"c":41.58,"h":41.97,"l":41.47,"n":653,"o":41.885,"t":"2026-10-01T14:15:00Z","v":28728,"vw":41.700613},{"c":41.59,"h":41.76,"l":41.33,"n":1241,"o":41.635,"t":"2026-10-01T14:30:00Z","v":104917,"vw":41.454888},{"c":41.495,"h":41.64,"l":41.38,"n":1047,"o":41.55,"t":"2026-10-01T14:45:00Z","v":48868,"vw":41.522999},{"c":41.33,"h":41.62,"l":41.24,"n":1319,"o":41.495,"t":"2026-10-01T15:00:00Z","v":73731,"vw":41.386402},{"c":41.385,"h":41.51,"l":41.33,"n":1066,"o":41.34,"t":"2026-10-01T15:15:00Z","v":46459,"vw":41.432026},{"c":41.475,"h":41.51,"l":41.33,"n":848,"o":41.34,"t":"2026-10-01T15:30:00Z","v":34935,"vw":41.438219},{"c":41.6,"h":41.66,"l":41.45,"n":1293,"o":41.475,"t":"2026-10-01T15:45:00Z","v":71356,"vw":41.55278},{"c":41.62,"h":41.76,"l":41.58,"n":955,"o":41.6,"t":"2026-10-01T16:00:00Z","v":44698,"vw":41.676108},{"c":41.685,"h":41.86,"l":41.63,"n":872,"o":41.63,"t":"2026-10-01T16:15:00Z","v":35323,"vw":41.744878},{"c":41.83,"h":41.89,"l":41.675,"n":867,"o":41.675,"t":"2026-10-01T16:30:00Z","v":41500,"vw":41.74217},{"c":41.85,"h":41.87,"l":41.77,"n":858,"o":41.86,"t":"2026-10-01T16:45:00Z","v":36979,"vw":41.819013},{"c":41.8099,"h":41.93,"l":41.74,"n":964,"o":41.83,"t":"2026-10-01T17:00:00Z","v":43410,"vw":41.831545},{"c":42.03,"h":42.13,"l":41.815,"n":1133,"o":41.815,"t":"2026-10-01T17:15:00Z","v":111753,"vw":42.016941},{"c":41.9313,"h":42.13,"l":41.87,"n":982,"o":42.05,"t":"2026-10-01T17:30:00Z","v":50639,"vw":42.014576},{"c":41.88,"h":41.99,"l":41.84,"n":963,"o":41.945,"t":"2026-10-01T17:45:00Z","v":57206,"vw":41.90964},{"c":41.95,"h":42.02,"l":41.87,"n":883,"o":41.89,"t":"2026-10-01T18:00:00Z","v":38892,"vw":41.956664},{"c":41.87,"h":42.03,"l":41.8,"n":921,"o":41.97,"t":"2026-10-01T18:15:00Z","v":53387,"vw":41.93901},{"c":41.89,"h":41.905,"l":41.8,"n":960,"o":41.89,"t":"2026-10-01T18:30:00Z","v":29470,"vw":41.856264},{"c":41.81,"h":41.897,"l":41.76,"n":954,"o":41.89,"t":"2026-10-01T18:45:00Z","v":33311,"vw":41.813537},{"c":41.95,"h":42,"l":41.75,"n":1068,"o":41.81,"t":"2026-10-01T19:00:00Z","v":49234,"vw":41.885689},{"c":41.75,"h":42.0299,"l":41.73,"n":1188,"o":41.95,"t":"2026-10-01T19:15:00Z","v":57930,"vw":41.879157},{"c":41.93,"h":41.98,"l":41.75,"n":1952,"o":41.76,"t":"2026-10-01T19:30:00Z","v":119097,"vw":41.861973},{"c":41.87,"h":42.05,"l":41.74,"n":5023,"o":41.93,"t":"2026-10-01T19:45:00Z","v":469318,"vw":41.902933},{"c":41.85,"h":41.85,"l":41.85,"n":48,"o":41.85,"t":"2026-10-01T20:00:00Z","v":344864,"vw":41.85},{"c":42.2,"h":42.2,"l":42.2,"n":2,"o":42.2,"t":"2026-10-02T11:30:00Z","v":102,"vw":42.2},{"c":42.3,"h":42.3,"l":42.2,"n":5,"o":42.2,"t":"2026-10-02T12:30:00Z","v":1113,"vw":42.277514},{"c":42.35,"h":42.4,"l":42.35,"n":8,"o":42.4,"t":"2026-10-02T13:00:00Z","v":623,"vw":42.38062},{"c":42.24,"h":42.2869,"l":41.87,"n":8,"o":42.2869,"t":"2026-10-02T13:15:00Z","v":686,"vw":42.070584},{"c":42.6,"h":42.67,"l":41.765,"n":566,"o":42.08,"t":"2026-10-02T13:30:00Z","v":87501,"vw":42.050717},{"c":42.18,"h":42.99,"l":42.18,"n":657,"o":42.71,"t":"2026-10-02T13:45:00Z","v":39399,"vw":42.723506},{"c":42.69,"h":42.69,"l":41.9,"n":1030,"o":42.09,"t":"2026-10-02T14:00:00Z","v":92252,"vw":42.209204},{"c":42.79,"h":42.81,"l":42.56,"n":697,"o":42.66,"t":"2026-10-02T14:15:00Z","v":29924,"vw":42.682091},{"c":42.845,"h":43,"l":42.74,"n":978,"o":42.7975,"t":"2026-10-02T14:30:00Z","v":66080,"vw":42.876376},{"c":42.845,"h":43.08,"l":42.81,"n":840,"o":42.81,"t":"2026-10-02T14:45:00Z","v":38594,"vw":42.91963},{"c":42.34,"h":42.82,"l":42.3,"n":1131,"o":42.82,"t":"2026-10-02T15:00:00Z","v":59754,"vw":42.461376},{"c":42.21,"h":42.36,"l":42.19,"n":883,"o":42.34,"t":"2026-10-02T15:15:00Z","v":36518,"vw":42.259441},{"c":42.38,"h":42.485,"l":42.21,"n":730,"o":42.23,"t":"2026-10-02T15:30:00Z","v":29969,"vw":42.348639},{"c":42.255,"h":42.37,"l":42.23,"n":756,"o":42.34,"t":"2026-10-02T15:45:00Z","v":30219,"vw":42.317789},{"c":42.245,"h":42.31,"l":42.15,"n":764,"o":42.255,"t":"2026-10-02T16:00:00Z","v":29960,"vw":42.233746},{"c":42.165,"h":42.25,"l":42.13,"n":985,"o":42.22,"t":"2026-10-02T16:15:00Z","v":40449,"vw":42.195143},{"c":42.16,"h":42.19,"l":42.09,"n":860,"o":42.16,"t":"2026-10-02T16:30:00Z","v":28157,"vw":42.137711},{"c":42.2,"h":42.27,"l":42.145,"n":729,"o":42.19,"t":"2026-10-02T16:45:00Z","v":26132,"vw":42.200617},{"c":42.15,"h":42.295,"l":42.1,"n":752,"o":42.2,"t":"2026-10-02T17:00:00Z","v":26105,"vw":42.184412},{"c":42.11,"h":42.22,"l":42.1,"n":824,"o":42.15,"t":"2026-10-02T17:15:00Z","v":34626,"vw":42.160898},{"c":42.25,"h":42.25,"l":42.09,"n":850,"o":42.11,"t":"2026-10-02T17:30:00Z","v":26845,"vw":42.170681},{"c":42.26,"h":42.34,"l":42.2372,"n":801,"o":42.2372,"t":"2026-10-02T17:45:00Z","v":24710,"vw":42.286661},{"c":42.455,"h":42.47,"l":42.2099,"n":1099,"o":42.25,"t":"2026-10-02T18:00:00Z","v":59642,"vw":42.312879},{"c":42.34,"h":42.46,"l":42.29,"n":963,"o":42.455,"t":"2026-10-02T18:15:00Z","v":45610,"vw":42.39011},{"c":42.23,"h":42.36,"l":42.185,"n":884,"o":42.34,"t":"2026-10-02T18:30:00Z","v":32769,"vw":42.25533},{"c":42.3,"h":42.3,"l":42.2,"n":985,"o":42.23,"t":"2026-10-02T18:45:00Z","v":34685,"vw":42.243093},{"c":42.26,"h":42.3,"l":42.22,"n":797,"o":42.29,"t":"2026-10-02T19:00:00Z","v":28730,"vw":42.26716},{"c":42.3,"h":42.32,"l":42.2,"n":1214,"o":42.23,"t":"2026-10-02T19:15:00Z","v":51013,"vw":42.275914},{"c":42.35,"h":42.49,"l":42.28,"n":1889,"o":42.305,"t":"2026-10-02T19:30:00Z","v":98257,"vw":42.364258},{"c":42.405,"h":42.5,"l":42.315,"n":4497,"o":42.37,"t":"2026-10-02T19:45:00Z","v":330426,"vw":42.412487},{"c":42.41,"h":42.41,"l":42.41,"n":43,"o":42.41,"t":"2026-10-02T20:00:00Z","v":273566,"vw":42.41},{"c":42.41,"h":42.41,"l":42.4,"n":6,"o":42.4,"t":"2026-10-02T20:45:00Z","v":335,"vw":42.4033},{"c":42.41,"h":42.41,"l":42.41,"n":1,"o":42.41,"t":"2026-10-02T21:15:00Z","v":100,"vw":42.41},{"c":42.87,"h":42.87,"l":42.87,"n":6,"o":42.87,"t":"2026-10-05T11:00:00Z","v":150,"vw":42.87},{"c":41.62,"h":42.1,"l":41.51,"n":731,"o":42.1,"t":"2026-10-05T13:30:00Z","v":106714,"vw":41.77925},{"c":41.31,"h":41.69,"l":40.935,"n":996,"o":41.68,"t":"2026-10-05T13:45:00Z","v":63709,"vw":41.261214},{"c":41.85,"h":41.98,"l":41.25,"n":815,"o":41.27,"t":"2026-10-05T14:00:00Z","v":51942,"vw":41.618395},{"c":42.07,"h":42.22,"l":41.845,"n":911,"o":41.845,"t":"2026-10-05T14:15:00Z","v":43415,"vw":42.065288},{"c":42.075,"h":42.125,"l":41.895,"n":854,"o":42.065,"t":"2026-10-05T14:30:00Z","v":39030,"vw":42.031001},{"c":41.825,"h":42.145,"l":41.71,"n":1141,"o":42.08,"t":"2026-10-05T14:45:00Z","v":48736,"vw":41.907676},{"c":41.675,"h":41.865,"l":41.61,"n":1078,"o":41.85,"t":"2026-10-05T15:00:00Z","v":49414,"vw":41.696213},{"c":41.935,"h":41.945,"l":41.62,"n":1158,"o":41.675,"t":"2026-10-05T15:15:00Z","v":52622,"vw":41.766692},{"c":42.115,"h":42.18,"l":41.935,"n":1030,"o":41.935,"t":"2026-10-05T15:30:00Z","v":46032,"vw":42.023958},{"c":42.14,"h":42.185,"l":42.05,"n":919,"o":42.115,"t":"2026-10-05T15:45:00Z","v":35835,"vw":42.130302},{"c":42.18,"h":42.245,"l":42.08,"n":1046,"o":42.16,"t":"2026-10-05T16:00:00Z","v":43957,"vw":42.168493},{"c":42.2,"h":42.25,"l":42.11,"n":953,"o":42.18,"t":"2026-10-05T16:15:00Z","v":41520,"vw":42.204165},{"c":42.19,"h":42.29,"l":42.15,"n":1342,"o":42.18,"t":"2026-10-05T16:30:00Z","v":95436,"vw":42.220106},{"c":42.265,"h":42.38,"l":42.18,"n":1302,"o":42.1801,"t":"2026-10-05T16:45:00Z","v":119282,"vw":42.304072},{"c":42.285,"h":42.32,"l":42.17,"n":1065,"o":42.28,"t":"2026-10-05T17:00:00Z","v":43957,"vw":42.240535},{"c":42.295,"h":42.33,"l":42.22,"n":906,"o":42.26,"t":"2026-10-05T17:15:00Z","v":37709,"vw":42.272622},{"c":42.36,"h":42.415,"l":42.26,"n":1079,"o":42.295,"t":"2026-10-05T17:30:00Z","v":45231,"vw":42.348683},{"c":42.435,"h":42.51,"l":42.375,"n":1287,"o":42.375,"t":"2026-10-05T17:45:00Z","v":51338,"vw":42.452972},{"c":42.37,"h":42.5,"l":42.35,"n":1196,"o":42.42,"t":"2026-10-05T18:00:00Z","v":46095,"vw":42.423541},{"c":42.3902,"h":42.4,"l":42.19,"n":1226,"o":42.38,"t":"2026-10-05T18:15:00Z","v":46706,"vw":42.272214},{"c":42.305,"h":42.44,"l":42.305,"n":1295,"o":42.4,"t":"2026-10-05T18:30:00Z","v":66106,"vw":42.376898},{"c":42.37,"h":42.385,"l":42.235,"n":1235,"o":42.305,"t":"2026-10-05T18:45:00Z","v":66038,"vw":42.278777},{"c":42.35,"h":42.4,"l":42.32,"n":1142,"o":42.37,"t":"2026-10-05T19:00:00Z","v":53155,"vw":42.366966},{"c":42.31,"h":42.49,"l":42.31,"n":1451,"o":42.35,"t":"2026-10-05T19:15:00Z","v":63865,"vw":42.392795},{"c":42.27,"h":42.42,"l":42.26,"n":2311,"o":42.31,"t":"2026-10-05T19:30:00Z","v":124174,"vw":42.323903},{"c":42.08,"h":42.27,"l":41.945,"n":5556,"o":42.27,"t":"2026-10-05T19:45:00Z","v":341992,"vw":42.072127},{"c":41.96,"h":42.07,"l":41.96,"n":59,"o":42.07,"t":"2026-10-05T20:00:00Z","v":382797,"vw":42.069908},{"c":42.1,"h":42.1,"l":42.1,"n":2,"o":42.1,"t":"2026-10-05T20:45:00Z","v":501,"vw":42.1},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-05T21:30:00Z","v":127,"vw":42},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-05T22:45:00Z","v":110,"vw":42},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-10-05T23:15:00Z","v":100,"vw":42.1},{"c":42.01,"h":42.02,"l":42.01,"n":6,"o":42.02,"t":"2026-10-06T12:30:00Z","v":534,"vw":42.015146},{"c":41.825,"h":42.16,"l":41.76,"n":395,"o":41.92,"t":"2026-10-06T13:30:00Z","v":26170,"vw":41.900376},{"c":42.0144,"h":42.0144,"l":41.81,"n":375,"o":41.9,"t":"2026-10-06T13:45:00Z","v":20859,"vw":41.946557},{"c":42.22,"h":42.385,"l":41.885,"n":785,"o":41.91,"t":"2026-10-06T14:00:00Z","v":44260,"vw":42.159137},{"c":42.12,"h":42.22,"l":42.065,"n":430,"o":42.18,"t":"2026-10-06T14:15:00Z","v":19988,"vw":42.144293},{"c":42.385,"h":42.45,"l":42.08,"n":805,"o":42.09,"t":"2026-10-06T14:30:00Z","v":49494,"vw":42.24581},{"c":42.42,"h":42.565,"l":42.4,"n":490,"o":42.45,"t":"2026-10-06T14:45:00Z","v":19841,"vw":42.484969},{"c":42.5,"h":42.56,"l":42.28,"n":748,"o":42.44,"t":"2026-10-06T15:00:00Z","v":31965,"vw":42.412823},{"c":42.4,"h":42.485,"l":42.355,"n":833,"o":42.48,"t":"2026-10-06T15:15:00Z","v":26481,"vw":42.424105},{"c":42.485,"h":42.5799,"l":42.41,"n":522,"o":42.41,"t":"2026-10-06T15:30:00Z","v":16306,"vw":42.497437},{"c":42.615,"h":42.64,"l":42.44,"n":596,"o":42.495,"t":"2026-10-06T15:45:00Z","v":19774,"vw":42.496491},{"c":42.63,"h":42.67,"l":42.49,"n":580,"o":42.59,"t":"2026-10-06T16:00:00Z","v":24304,"vw":42.614264},{"c":42.59,"h":42.6506,"l":42.51,"n":651,"o":42.63,"t":"2026-10-06T16:15:00Z","v":24900,"vw":42.586284},{"c":42.7,"h":42.7,"l":42.58,"n":460,"o":42.58,"t":"2026-10-06T16:30:00Z","v":19079,"vw":42.664746},{"c":42.59,"h":42.73,"l":42.52,"n":715,"o":42.72,"t":"2026-10-06T16:45:00Z","v":44480,"vw":42.562214},{"c":42.54,"h":42.82,"l":42.54,"n":694,"o":42.61,"t":"2026-10-06T17:00:00Z","v":35720,"vw":42.718351},{"c":42.55,"h":42.67,"l":42.49,"n":596,"o":42.56,"t":"2026-10-06T17:15:00Z","v":31785,"vw":42.566321},{"c":42.515,"h":42.61,"l":42.5,"n":560,"o":42.53,"t":"2026-10-06T17:30:00Z","v":22575,"vw":42.542324},{"c":42.47,"h":42.58,"l":42.45,"n":716,"o":42.515,"t":"2026-10-06T17:45:00Z","v":33381,"vw":42.531211},{"c":42.49,"h":42.51,"l":42.41,"n":605,"o":42.475,"t":"2026-10-06T18:00:00Z","v":24280,"vw":42.468378},{"c":42.0598,"h":42.47,"l":42.0598,"n":1055,"o":42.47,"t":"2026-10-06T18:15:00Z","v":45343,"vw":42.271909},{"c":42.05,"h":42.16,"l":42.04,"n":780,"o":42.07,"t":"2026-10-06T18:30:00Z","v":41070,"vw":42.11629},{"c":42.02,"h":42.06,"l":41.88,"n":1249,"o":42.04,"t":"2026-10-06T18:45:00Z","v":83497,"vw":41.985235},{"c":42.185,"h":42.29,"l":41.99,"n":1096,"o":42.025,"t":"2026-10-06T19:00:00Z","v":66807,"vw":42.126915},{"c":42.29,"h":42.4,"l":42.1,"n":1303,"o":42.185,"t":"2026-10-06T19:15:00Z","v":69426,"vw":42.290868},{"c":42.39,"h":42.48,"l":42.29,"n":1911,"o":42.3,"t":"2026-10-06T19:30:00Z","v":114254,"vw":42.41934},{"c":42.26,"h":42.55,"l":42.22,"n":5044,"o":42.385,"t":"2026-10-06T19:45:00Z","v":420339,"vw":42.363248},{"c":42.25,"h":42.25,"l":42.25,"n":27,"o":42.25,"t":"2026-10-06T20:00:00Z","v":494211,"vw":42.25},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-06T23:45:00Z","v":100,"vw":42.5},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-07T11:15:00Z","v":300,"vw":42},{"c":41.9,"h":42,"l":41.9,"n":4,"o":42,"t":"2026-10-07T12:30:00Z","v":2002,"vw":41.923662},{"c":42.44,"h":42.67,"l":42,"n":466,"o":42.19,"t":"2026-10-07T13:30:00Z","v":37043,"vw":42.322104},{"c":42.69,"h":42.76,"l":42.4,"n":461,"o":42.43,"t":"2026-10-07T13:45:00Z","v":22343,"vw":42.631371},{"c":42.845,"h":43.01,"l":42.715,"n":703,"o":42.715,"t":"2026-10-07T14:00:00Z","v":37762,"vw":42.945495},{"c":42.96,"h":43.17,"l":42.76,"n":770,"o":42.84,"t":"2026-10-07T14:15:00Z","v":45712,"vw":42.903962},{"c":42.67,"h":42.995,"l":42.635,"n":757,"o":42.995,"t":"2026-10-07T14:30:00Z","v":32356,"vw":42.786842},{"c":42.72,"h":42.81,"l":42.63,"n":693,"o":42.63,"t":"2026-10-07T14:45:00Z","v":24587,"vw":42.740957},{"c":42.74,"h":42.79,"l":42.66,"n":924,"o":42.74,"t":"2026-10-07T15:00:00Z","v":31633,"vw":42.726482},{"c":42.59,"h":42.745,"l":42.52,"n":818,"o":42.73,"t":"2026-10-07T15:15:00Z","v":27344,"vw":42.643659},{"c":42.705,"h":42.73,"l":42.54,"n":742,"o":42.59,"t":"2026-10-07T15:30:00Z","v":29162,"vw":42.645881},{"c":42.845,"h":43,"l":42.69,"n":861,"o":42.71,"t":"2026-10-07T15:45:00Z","v":30454,"vw":42.841518},{"c":42.65,"h":42.85,"l":42.65,"n":765,"o":42.82,"t":"2026-10-07T16:00:00Z","v":28355,"vw":42.723657},{"c":42.83,"h":42.835,"l":42.7,"n":656,"o":42.71,"t":"2026-10-07T16:15:00Z","v":20752,"vw":42.766701},{"c":42.75,"h":42.8333,"l":42.69,"n":981,"o":42.795,"t":"2026-10-07T16:30:00Z","v":47458,"vw":42.747236},{"c":42.82,"h":42.85,"l":42.75,"n":602,"o":42.75,"t":"2026-10-07T16:45:00Z","v":18628,"vw":42.799777},{"c":42.73,"h":42.84,"l":42.66,"n":1132,"o":42.83,"t":"2026-10-07T17:00:00Z","v":49109,"vw":42.724814},{"c":42.76,"h":42.81,"l":42.71,"n":950,"o":42.73,"t":"2026-10-07T17:15:00Z","v":30860,"vw":42.752918},{"c":42.59,"h":42.76,"l":42.54,"n":939,"o":42.76,"t":"2026-10-07T17:30:00Z","v":36491,"vw":42.671267},{"c":42.5101,"h":42.61,"l":42.51,"n":588,"o":42.53,"t":"2026-10-07T17:45:00Z","v":19128,"vw":42.542687},{"c":42.625,"h":42.7,"l":42.53,"n":997,"o":42.55,"t":"2026-10-07T18:00:00Z","v":50214,"vw":42.616059},{"c":42.62,"h":42.69,"l":42.62,"n":803,"o":42.63,"t":"2026-10-07T18:15:00Z","v":23897,"vw":42.657377},{"c":42.6,"h":42.67,"l":42.54,"n":892,"o":42.64,"t":"2026-10-07T18:30:00Z","v":31046,"vw":42.619491},{"c":42.59,"h":42.67,"l":42.5,"n":884,"o":42.575,"t":"2026-10-07T18:45:00Z","v":36130,"vw":42.597261},{"c":42.65,"h":42.7,"l":42.55,"n":959,"o":42.575,"t":"2026-10-07T19:00:00Z","v":40177,"vw":42.655573},{"c":42.7,"h":42.76,"l":42.58,"n":1287,"o":42.635,"t":"2026-10-07T19:15:00Z","v":58091,"vw":42.662476},{"c":43.1142,"h":43.13,"l":42.64,"n":2581,"o":42.71,"t":"2026-10-07T19:30:00Z","v":173161,"vw":42.874295},{"c":43.12,"h":43.365,"l":42.985,"n":5974,"o":43.1,"t":"2026-10-07T19:45:00Z","v":431497,"vw":43.179841},{"c":43.09,"h":43.09,"l":43.09,"n":51,"o":43.09,"t":"2026-10-07T20:00:00Z","v":305397,"vw":43.09},{"c":42.8388,"h":43,"l":42.8388,"n":2,"o":43,"t":"2026-10-07T20:45:00Z","v":2000,"vw":42.9194},{"c":43.1117,"h":43.1117,"l":43.1117,"n":1,"o":43.1117,"t":"2026-10-07T21:00:00Z","v":120,"vw":43.1117},{"c":43.25,"h":43.25,"l":43.2,"n":13,"o":43.2,"t":"2026-10-07T22:15:00Z","v":500,"vw":43.23366},{"c":42.94,"h":42.94,"l":42.83,"n":6,"o":42.83,"t":"2026-10-08T08:00:00Z","v":1013,"vw":42.85893},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-08T10:00:00Z","v":300,"vw":43},{"c":42.2824,"h":42.2824,"l":42.2824,"n":1,"o":42.2824,"t":"2026-10-08T11:45:00Z","v":300,"vw":42.2824},{"c":42.3169,"h":42.3169,"l":42.3169,"n":1,"o":42.3169,"t":"2026-10-08T12:15:00Z","v":200,"vw":42.3169},{"c":42.9148,"h":42.9148,"l":42.9148,"n":2,"o":42.9148,"t":"2026-10-08T12:30:00Z","v":331,"vw":42.9148},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-10-08T12:45:00Z","v":392,"vw":43},{"c":43.2675,"h":43.51,"l":42.82,"n":1062,"o":42.88,"t":"2026-10-08T13:30:00Z","v":107954,"vw":43.134454},{"c":43,"h":43.31,"l":42.96,"n":736,"o":43.17,"t":"2026-10-08T13:45:00Z","v":46192,"vw":43.085657},{"c":43.365,"h":43.39,"l":43,"n":920,"o":43,"t":"2026-10-08T14:00:00Z","v":53850,"vw":43.163768},{"c":43.585,"h":43.6799,"l":43.2952,"n":925,"o":43.33,"t":"2026-10-08T14:15:00Z","v":46511,"vw":43.544936},{"c":43.455,"h":43.72,"l":43.45,"n":572,"o":43.59,"t":"2026-10-08T14:30:00Z","v":20777,"vw":43.589981},{"c":43.455,"h":43.5386,"l":43.33,"n":621,"o":43.48,"t":"2026-10-08T14:45:00Z","v":25471,"vw":43.422439},{"c":43.4,"h":43.525,"l":43.305,"n":664,"o":43.44,"t":"2026-10-08T15:00:00Z","v":28959,"vw":43.422642},{"c":42.985,"h":43.4,"l":42.92,"n":849,"o":43.36,"t":"2026-10-08T15:15:00Z","v":54727,"vw":43.171932},{"c":42.99,"h":43.06,"l":42.87,"n":926,"o":42.99,"t":"2026-10-08T15:30:00Z","v":46356,"vw":42.965218},{"c":43.08,"h":43.12,"l":42.925,"n":570,"o":42.96,"t":"2026-10-08T15:45:00Z","v":18026,"vw":43.023131},{"c":42.96,"h":43.17,"l":42.93,"n":708,"o":43.16,"t":"2026-10-08T16:00:00Z","v":30324,"vw":43.097481},{"c":42.955,"h":43.275,"l":42.95,"n":727,"o":42.96,"t":"2026-10-08T16:15:00Z","v":28463,"vw":43.095978},{"c":43.06,"h":43.07,"l":42.84,"n":635,"o":42.99,"t":"2026-10-08T16:30:00Z","v":27377,"vw":42.973016},{"c":43.075,"h":43.185,"l":42.86,"n":657,"o":43.01,"t":"2026-10-08T16:45:00Z","v":29893,"vw":43.038637},{"c":43.005,"h":43.11,"l":42.95,"n":804,"o":43.08,"t":"2026-10-08T17:00:00Z","v":28461,"vw":43.018303},{"c":43.17,"h":43.2,"l":42.99,"n":749,"o":43.015,"t":"2026-10-08T17:15:00Z","v":31181,"vw":43.102738},{"c":43.615,"h":43.67,"l":43.13,"n":1193,"o":43.15,"t":"2026-10-08T17:30:00Z","v":77172,"vw":43.296741},{"c":43.425,"h":43.615,"l":43.31,"n":838,"o":43.615,"t":"2026-10-08T17:45:00Z","v":58717,"vw":43.414528},{"c":43.18,"h":43.45,"l":43.02,"n":1316,"o":43.43,"t":"2026-10-08T18:00:00Z","v":61335,"vw":43.253432},{"c":43.17,"h":43.21,"l":42.98,"n":912,"o":43.165,"t":"2026-10-08T18:15:00Z","v":38948,"vw":43.092174},{"c":43.2,"h":43.23,"l":43.02,"n":1022,"o":43.1502,"t":"2026-10-08T18:30:00Z","v":58522,"vw":43.115394},{"c":43,"h":43.27,"l":43,"n":1108,"o":43.23,"t":"2026-10-08T18:45:00Z","v":62020,"vw":43.144523},{"c":43.25,"h":43.33,"l":42.97,"n":1399,"o":42.97,"t":"2026-10-08T19:00:00Z","v":87525,"vw":43.123575},{"c":43.455,"h":43.58,"l":43.25,"n":1445,"o":43.25,"t":"2026-10-08T19:15:00Z","v":81585,"vw":43.438283},{"c":43.775,"h":43.84,"l":43.44,"n":2003,"o":43.455,"t":"2026-10-08T19:30:00Z","v":104310,"vw":43.637317},{"c":44.045,"h":44.06,"l":43.775,"n":5509,"o":43.775,"t":"2026-10-08T19:45:00Z","v":361747,"vw":43.96038},{"c":44.03,"h":44.03,"l":44.03,"n":55,"o":44.03,"t":"2026-10-08T20:00:00Z","v":886066,"vw":44.03},{"c":43.3652,"h":43.3652,"l":43.3652,"n":1,"o":43.3652,"t":"2026-10-08T21:00:00Z","v":200,"vw":43.3652},{"c":43.95,"h":43.95,"l":43.95,"n":2,"o":43.95,"t":"2026-10-08T22:30:00Z","v":141,"vw":43.95},{"c":44.15,"h":44.15,"l":44,"n":6,"o":44,"t":"2026-10-09T11:00:00Z","v":335,"vw":44.075373},{"c":44.25,"h":44.25,"l":44.16,"n":17,"o":44.16,"t":"2026-10-09T12:30:00Z","v":8510,"vw":44.227832},{"c":44.4384,"h":44.4384,"l":44.4384,"n":1,"o":44.4384,"t":"2026-10-09T13:00:00Z","v":200,"vw":44.4384},{"c":44.44,"h":44.8,"l":44.29,"n":19,"o":44.29,"t":"2026-10-09T13:15:00Z","v":1577,"vw":44.699322},{"c":45.74,"h":45.89,"l":44.72,"n":1596,"o":44.72,"t":"2026-10-09T13:30:00Z","v":165663,"vw":45.221796},{"c":46.65,"h":46.73,"l":45.7307,"n":1732,"o":45.7307,"t":"2026-10-09T13:45:00Z","v":129661,"vw":46.349988},{"c":46.975,"h":47.19,"l":46.2925,"n":1367,"o":46.6,"t":"2026-10-09T14:00:00Z","v":90096,"vw":46.744027},{"c":46.865,"h":47.04,"l":46.62,"n":1506,"o":46.975,"t":"2026-10-09T14:15:00Z","v":102203,"vw":46.863654},{"c":47.045,"h":47.16,"l":46.81,"n":1057,"o":46.865,"t":"2026-10-09T14:30:00Z","v":56954,"vw":47.010213},{"c":47.345,"h":47.35,"l":46.975,"n":1380,"o":47.1,"t":"2026-10-09T14:45:00Z","v":66533,"vw":47.172725},{"c":47.505,"h":47.61,"l":47.34,"n":1473,"o":47.37,"t":"2026-10-09T15:00:00Z","v":105660,"vw":47.463015},{"c":47.634,"h":47.7,"l":47.17,"n":1319,"o":47.5,"t":"2026-10-09T15:15:00Z","v":119691,"vw":47.451489},{"c":47.18,"h":47.67,"l":47.18,"n":975,"o":47.62,"t":"2026-10-09T15:30:00Z","v":46151,"vw":47.463677},{"c":47.49,"h":47.54,"l":47.12,"n":851,"o":47.165,"t":"2026-10-09T15:45:00Z","v":31605,"vw":47.346798},{"c":47.43,"h":47.51,"l":47.13,"n":1097,"o":47.49,"t":"2026-10-09T16:00:00Z","v":71427,"vw":47.324361},{"c":47.46,"h":47.52,"l":47.37,"n":877,"o":47.43,"t":"2026-10-09T16:15:00Z","v":34449,"vw":47.470134},{"c":47.48,"h":47.52,"l":47.3,"n":1044,"o":47.475,"t":"2026-10-09T16:30:00Z","v":45682,"vw":47.435437},{"c":47.55,"h":47.59,"l":47.46,"n":802,"o":47.481,"t":"2026-10-09T16:45:00Z","v":29308,"vw":47.531808},{"c":47.77,"h":47.815,"l":47.48,"n":1159,"o":47.515,"t":"2026-10-09T17:00:00Z","v":52937,"vw":47.646426},{"c":47.825,"h":47.89,"l":47.71,"n":1360,"o":47.775,"t":"2026-10-09T17:15:00Z","v":67477,"vw":47.792584},{"c":47.805,"h":47.86,"l":47.69,"n":1052,"o":47.815,"t":"2026-10-09T17:30:00Z","v":47945,"vw":47.772022},{"c":48.01,"h":48.1,"l":47.795,"n":1060,"o":47.795,"t":"2026-10-09T17:45:00Z","v":49981,"vw":47.912078},{"c":47.84,"h":48.0731,"l":47.72,"n":1161,"o":48.05,"t":"2026-10-09T18:00:00Z","v":54638,"vw":47.93913},{"c":47.54,"h":47.87,"l":47.48,"n":1112,"o":47.84,"t":"2026-10-09T18:15:00Z","v":49222,"vw":47.747575},{"c":47.75,"h":47.79,"l":47.53,"n":1164,"o":47.53,"t":"2026-10-09T18:30:00Z","v":49976,"vw":47.698936},{"c":47.8,"h":47.81,"l":47.555,"n":1417,"o":47.765,"t":"2026-10-09T18:45:00Z","v":68780,"vw":47.686258},{"c":47.875,"h":47.89,"l":47.72,"n":1204,"o":47.8,"t":"2026-10-09T19:00:00Z","v":94198,"vw":47.810853},{"c":48.055,"h":48.14,"l":47.87,"n":1701,"o":47.87,"t":"2026-10-09T19:15:00Z","v":96835,"vw":48.072906},{"c":47.845,"h":48.2,"l":47.78,"n":2955,"o":48.05,"t":"2026-10-09T19:30:00Z","v":198994,"vw":48.035826},{"c":47.97,"h":48.04,"l":47.71,"n":7953,"o":47.845,"t":"2026-10-09T19:45:00Z","v":609917,"vw":47.909853},{"c":47.98,"h":47.98,"l":47.98,"n":65,"o":47.98,"t":"2026-10-09T20:00:00Z","v":585667,"vw":47.98},{"c":47.98,"h":47.98,"l":47.98,"n":1,"o":47.98,"t":"2026-10-12T10:00:00Z","v":144,"vw":47.98},{"c":47.635,"h":48.71,"l":47.54,"n":713,"o":48.16,"t":"2026-10-12T13:30:00Z","v":53171,"vw":48.063985},{"c":47.855,"h":47.91,"l":47.31,"n":752,"o":47.56,"t":"2026-10-12T13:45:00Z","v":56843,"vw":47.586388},{"c":47.88,"h":47.95,"l":47.45,"n":772,"o":47.79,"t":"2026-10-12T14:00:00Z","v":52848,"vw":47.862034},{"c":48.045,"h":48.25,"l":47.89,"n":819,"o":47.92,"t":"2026-10-12T14:15:00Z","v":36857,"vw":48.053822},{"c":48.03,"h":48.285,"l":47.93,"n":715,"o":48,"t":"2026-10-12T14:30:00Z","v":30488,"vw":48.132806},{"c":48,"h":48.27,"l":47.97,"n":728,"o":48.04,"t":"2026-10-12T14:45:00Z","v":25018,"vw":48.153912},{"c":48.105,"h":48.28,"l":47.79,"n":1203,"o":47.93,"t":"2026-10-12T15:00:00Z","v":70263,"vw":48.087006},{"c":47.945,"h":48.11,"l":47.925,"n":577,"o":48.105,"t":"2026-10-12T15:15:00Z","v":28393,"vw":48.035879},{"c":48.085,"h":48.1325,"l":47.92,"n":646,"o":47.95,"t":"2026-10-12T15:30:00Z","v":27766,"vw":48.06691},{"c":48.07,"h":48.15,"l":47.89,"n":808,"o":48.08,"t":"2026-10-12T15:45:00Z","v":38426,"vw":48.036862},{"c":48.185,"h":48.23,"l":48.07,"n":647,"o":48.1,"t":"2026-10-12T16:00:00Z","v":32645,"vw":48.134307},{"c":48.16,"h":48.25,"l":48.15,"n":549,"o":48.185,"t":"2026-10-12T16:15:00Z","v":22624,"vw":48.203151},{"c":48.135,"h":48.23,"l":48.06,"n":800,"o":48.16,"t":"2026-10-12T16:30:00Z","v":63039,"vw":48.187067},{"c":47.57,"h":48.17,"l":47.46,"n":1635,"o":48.135,"t":"2026-10-12T16:45:00Z","v":139720,"vw":47.750693},{"c":47.68,"h":47.7,"l":47.44,"n":816,"o":47.5,"t":"2026-10-12T17:00:00Z","v":58171,"vw":47.593863},{"c":47.63,"h":47.69,"l":47.49,"n":1026,"o":47.66,"t":"2026-10-12T17:15:00Z","v":67921,"vw":47.611138},{"c":47.68,"h":47.76,"l":47.61,"n":770,"o":47.63,"t":"2026-10-12T17:30:00Z","v":34325,"vw":47.676557},{"c":47.81,"h":47.85,"l":47.69,"n":536,"o":47.72,"t":"2026-10-12T17:45:00Z","v":20677,"vw":47.772871},{"c":47.9,"h":47.965,"l":47.8,"n":620,"o":47.81,"t":"2026-10-12T18:00:00Z","v":24301,"vw":47.891569},{"c":47.855,"h":47.95,"l":47.82,"n":657,"o":47.885,"t":"2026-10-12T18:15:00Z","v":23539,"vw":47.875163},{"c":47.81,"h":47.89,"l":47.67,"n":870,"o":47.855,"t":"2026-10-12T18:30:00Z","v":70353,"vw":47.775152},{"c":47.865,"h":48.005,"l":47.83,"n":877,"o":47.83,"t":"2026-10-12T18:45:00Z","v":29777,"vw":47.919791},{"c":47.96,"h":47.995,"l":47.805,"n":806,"o":47.85,"t":"2026-10-12T19:00:00Z","v":30458,"vw":47.91346},{"c":47.91,"h":47.985,"l":47.84,"n":970,"o":47.96,"t":"2026-10-12T19:15:00Z","v":40505,"vw":47.902609},{"c":47.89,"h":48.09,"l":47.865,"n":1846,"o":47.92,"t":"2026-10-12T19:30:00Z","v":94909,"vw":47.969272},{"c":47.91,"h":47.95,"l":47.715,"n":4662,"o":47.905,"t":"2026-10-12T19:45:00Z","v":293518,"vw":47.833587},{"c":47.89,"h":47.89,"l":47.89,"n":70,"o":47.89,"t":"2026-10-12T20:00:00Z","v":447992,"vw":47.89},{"c":47.54,"h":47.54,"l":47.54,"n":2,"o":47.54,"t":"2026-10-12T23:00:00Z","v":454,"vw":47.54},{"c":47.89,"h":47.89,"l":47.89,"n":5,"o":47.89,"t":"2026-10-13T08:00:00Z","v":5861,"vw":47.89},{"c":48.04,"h":48.04,"l":48.04,"n":4,"o":48.04,"t":"2026-10-13T12:45:00Z","v":519,"vw":48.04},{"c":47.77,"h":47.9,"l":47.6,"n":55,"o":47.9,"t":"2026-10-13T13:15:00Z","v":7371,"vw":47.620931},{"c":47.92,"h":48.23,"l":47.75,"n":567,"o":48.06,"t":"2026-10-13T13:30:00Z","v":38848,"vw":47.941328},{"c":47.68,"h":47.98,"l":47.5,"n":663,"o":47.98,"t":"2026-10-13T13:45:00Z","v":34236,"vw":47.638594},{"c":47,"h":47.71,"l":46.94,"n":918,"o":47.705,"t":"2026-10-13T14:00:00Z","v":94196,"vw":47.26422},{"c":47.015,"h":47.2,"l":46.71,"n":697,"o":47,"t":"2026-10-13T14:15:00Z","v":53591,"vw":46.955265},{"c":47.04,"h":47.095,"l":46.99,"n":302,"o":47.07,"t":"2026-10-13T14:30:00Z","v":11103,"vw":47.040696},{"c":46.92,"h":47.12,"l":46.9,"n":1105,"o":47.04,"t":"2026-10-13T14:45:00Z","v":120408,"vw":46.969346},{"c":47.05,"h":47.19,"l":46.905,"n":881,"o":46.905,"t":"2026-10-13T15:00:00Z","v":52988,"vw":46.976635},{"c":46.9,"h":47.12,"l":46.69,"n":971,"o":47.0499,"t":"2026-10-13T15:15:00Z","v":44248,"vw":46.848084},{"c":47.045,"h":47.15,"l":46.91,"n":705,"o":46.91,"t":"2026-10-13T15:30:00Z","v":22523,"vw":46.98673},{"c":46.995,"h":47.02,"l":46.915,"n":607,"o":46.995,"t":"2026-10-13T15:45:00Z","v":18916,"vw":46.991376},{"c":47.08,"h":47.09,"l":46.915,"n":623,"o":47.02,"t":"2026-10-13T16:00:00Z","v":21252,"vw":46.998134},{"c":47.3,"h":47.3199,"l":47.095,"n":573,"o":47.11,"t":"2026-10-13T16:15:00Z","v":25077,"vw":47.191325},{"c":47.31,"h":47.42,"l":47.23,"n":577,"o":47.3,"t":"2026-10-13T16:30:00Z","v":27631,"vw":47.321166},{"c":47.165,"h":47.3225,"l":47.155,"n":573,"o":47.31,"t":"2026-10-13T16:45:00Z","v":28061,"vw":47.226512},{"c":47.095,"h":47.165,"l":46.9701,"n":745,"o":47.155,"t":"2026-10-13T17:00:00Z","v":65193,"vw":47.02718},{"c":46.99,"h":47.0925,"l":46.885,"n":536,"o":47.0925,"t":"2026-10-13T17:15:00Z","v":26530,"vw":46.97848},{"c":47.07,"h":47.08,"l":46.941,"n":482,"o":46.941,"t":"2026-10-13T17:30:00Z","v":16575,"vw":47.036633},{"c":47.1,"h":47.105,"l":47,"n":494,"o":47.065,"t":"2026-10-13T17:45:00Z","v":18869,"vw":47.066994},{"c":47.05,"h":47.13,"l":46.925,"n":649,"o":47.11,"t":"2026-10-13T18:00:00Z","v":20498,"vw":47.060389},{"c":47.16,"h":47.17,"l":47.02,"n":553,"o":47.08,"t":"2026-10-13T18:15:00Z","v":22138,"vw":47.063643},{"c":47.4,"h":47.4,"l":47.18,"n":685,"o":47.2,"t":"2026-10-13T18:30:00Z","v":20722,"vw":47.276804},{"c":47.375,"h":47.51,"l":47.36,"n":730,"o":47.41,"t":"2026-10-13T18:45:00Z","v":21175,"vw":47.422432},{"c":47.285,"h":47.38,"l":47.22,"n":827,"o":47.38,"t":"2026-10-13T19:00:00Z","v":31633,"vw":47.303869},{"c":47.26,"h":47.31,"l":47.24,"n":992,"o":47.295,"t":"2026-10-13T19:15:00Z","v":29740,"vw":47.273896},{"c":47.38,"h":47.53,"l":47.25,"n":1769,"o":47.265,"t":"2026-10-13T19:30:00Z","v":149083,"vw":47.423731},{"c":47.42,"h":47.52,"l":47.28,"n":4794,"o":47.39,"t":"2026-10-13T19:45:00Z","v":317149,"vw":47.415203},{"c":47.45,"h":47.45,"l":47.42,"n":55,"o":47.42,"t":"2026-10-13T20:00:00Z","v":306825,"vw":47.44999},{"c":47.44,"h":47.44,"l":47.44,"n":6,"o":47.44,"t":"2026-10-14T13:15:00Z","v":330,"vw":47.44},{"c":46.915,"h":47.41,"l":46.915,"n":263,"o":47.27,"t":"2026-10-14T13:30:00Z","v":45165,"vw":47.054246},{"c":46.68,"h":46.99,"l":46.68,"n":393,"o":46.915,"t":"2026-10-14T13:45:00Z","v":13015,"vw":46.857649},{"c":46.28,"h":46.895,"l":46.27,"n":944,"o":46.69,"t":"2026-10-14T14:00:00Z","v":118763,"vw":46.653156},{"c":46.335,"h":46.52,"l":46.13,"n":1015,"o":46.265,"t":"2026-10-14T14:15:00Z","v":110688,"vw":46.26618},{"c":46.805,"h":46.92,"l":46.27,"n":1239,"o":46.335,"t":"2026-10-14T14:30:00Z","v":119309,"vw":46.601028},{"c":46.65,"h":46.94,"l":46.53,"n":884,"o":46.84,"t":"2026-10-14T14:45:00Z","v":151129,"vw":46.818242},{"c":46.57,"h":46.69,"l":46.27,"n":979,"o":46.69,"t":"2026-10-14T15:00:00Z","v":56819,"vw":46.425703},{"c":46.6,"h":46.84,"l":46.5,"n":614,"o":46.51,"t":"2026-10-14T15:15:00Z","v":27817,"vw":46.694048},{"c":46.4401,"h":46.586,"l":46.42,"n":680,"o":46.52,"t":"2026-10-14T15:30:00Z","v":19613,"vw":46.49414},{"c":46.56,"h":46.59,"l":46.44,"n":806,"o":46.495,"t":"2026-10-14T15:45:00Z","v":29571,"vw":46.508182},{"c":46.29,"h":46.58,"l":46.24,"n":1514,"o":46.55,"t":"2026-10-14T16:00:00Z","v":130943,"vw":46.39016},{"c":46.23,"h":46.35,"l":46.19,"n":1240,"o":46.31,"t":"2026-10-14T16:15:00Z","v":57923,"vw":46.285272},{"c":46.065,"h":46.28,"l":46.04,"n":950,"o":46.22,"t":"2026-10-14T16:30:00Z","v":35774,"vw":46.166532},{"c":45.98,"h":46.13,"l":45.97,"n":1052,"o":46.06,"t":"2026-10-14T16:45:00Z","v":34917,"vw":46.055329},{"c":45.97,"h":46.045,"l":45.87,"n":1400,"o":46.02,"t":"2026-10-14T17:00:00Z","v":58568,"vw":45.975972},{"c":46.35,"h":46.4,"l":45.93,"n":1065,"o":46.005,"t":"2026-10-14T17:15:00Z","v":39903,"vw":46.074583},{"c":46.495,"h":46.53,"l":46.34,"n":1078,"o":46.34,"t":"2026-10-14T17:30:00Z","v":38095,"vw":46.409494},{"c":46.64,"h":46.71,"l":46.405,"n":926,"o":46.515,"t":"2026-10-14T17:45:00Z","v":53088,"vw":46.501443},{"c":46.7,"h":46.725,"l":46.53,"n":894,"o":46.68,"t":"2026-10-14T18:00:00Z","v":34560,"vw":46.620229},{"c":46.7807,"h":46.81,"l":46.6255,"n":505,"o":46.71,"t":"2026-10-14T18:15:00Z","v":20454,"vw":46.685926},{"c":46.595,"h":46.815,"l":46.4792,"n":1096,"o":46.815,"t":"2026-10-14T18:30:00Z","v":70433,"vw":46.699144},{"c":46.31,"h":46.5903,"l":46.27,"n":1109,"o":46.57,"t":"2026-10-14T18:45:00Z","v":48949,"vw":46.446009},{"c":46.41,"h":46.49,"l":46.275,"n":1149,"o":46.28,"t":"2026-10-14T19:00:00Z","v":49208,"vw":46.394617},{"c":46.535,"h":46.56,"l":46.29,"n":1665,"o":46.44,"t":"2026-10-14T19:15:00Z","v":84187,"vw":46.404602},{"c":46.67,"h":46.82,"l":46.54,"n":1931,"o":46.54,"t":"2026-10-14T19:30:00Z","v":112704,"vw":46.686767},{"c":46.94,"h":46.99,"l":46.61,"n":5438,"o":46.66,"t":"2026-10-14T19:45:00Z","v":399533,"vw":46.803899},{"c":46.95,"h":46.95,"l":46.95,"n":67,"o":46.95,"t":"2026-10-14T20:00:00Z","v":454408,"vw":46.95},{"c":47.2,"h":47.2,"l":47.2,"n":1,"o":47.2,"t":"2026-10-15T12:00:00Z","v":100,"vw":47.2},{"c":47.6874,"h":47.6874,"l":47.6874,"n":1,"o":47.6874,"t":"2026-10-15T13:00:00Z","v":100,"vw":47.6874},{"c":47.635,"h":47.85,"l":47.535,"n":418,"o":47.66,"t":"2026-10-15T13:30:00Z","v":41695,"vw":47.673492},{"c":48.59,"h":48.61,"l":47.42,"n":823,"o":47.54,"t":"2026-10-15T13:45:00Z","v":57020,"vw":48.200129},{"c":49,"h":49,"l":48.59,"n":803,"o":48.59,"t":"2026-10-15T14:00:00Z","v":41031,"vw":48.75247},{"c":48.9699,"h":49.3,"l":48.8501,"n":1087,"o":48.99,"t":"2026-10-15T14:15:00Z","v":64031,"vw":49.026026},{"c":48.88,"h":49.16,"l":48.83,"n":914,"o":48.93,"t":"2026-10-15T14:30:00Z","v":44051,"vw":48.952475},{"c":48.85,"h":49.01,"l":48.77,"n":690,"o":48.92,"t":"2026-10-15T14:45:00Z","v":25306,"vw":48.859315},{"c":48.875,"h":48.975,"l":48.83,"n":875,"o":48.83,"t":"2026-10-15T15:00:00Z","v":35654,"vw":48.899158},{"c":48.92,"h":49.01,"l":48.81,"n":593,"o":48.875,"t":"2026-10-15T15:15:00Z","v":22837,"vw":48.907192},{"c":48.89,"h":49.1,"l":48.855,"n":693,"o":48.96,"t":"2026-10-15T15:30:00Z","v":29450,"vw":48.97341},{"c":49.05,"h":49.1,"l":48.81,"n":918,"o":48.85,"t":"2026-10-15T15:45:00Z","v":60211,"vw":48.958978},{"c":48.835,"h":49.045,"l":48.76,"n":805,"o":49.045,"t":"2026-10-15T16:00:00Z","v":40847,"vw":48.8804},{"c":49,"h":49.03,"l":48.83,"n":679,"o":48.835,"t":"2026-10-15T16:15:00Z","v":25922,"vw":48.932455},{"c":49.105,"h":49.145,"l":48.96,"n":658,"o":49,"t":"2026-10-15T16:30:00Z","v":29306,"vw":49.060748},{"c":49.13,"h":49.19,"l":49.04,"n":528,"o":49.105,"t":"2026-10-15T16:45:00Z","v":20298,"vw":49.107684},{"c":49.12,"h":49.18,"l":49.1,"n":557,"o":49.16,"t":"2026-10-15T17:00:00Z","v":27263,"vw":49.140206},{"c":49.245,"h":49.28,"l":49.08,"n":685,"o":49.16,"t":"2026-10-15T17:15:00Z","v":32095,"vw":49.182718},{"c":49.4,"h":49.4,"l":49.25,"n":534,"o":49.25,"t":"2026-10-15T17:30:00Z","v":20842,"vw":49.3096},{"c":49.385,"h":49.41,"l":49.28,"n":830,"o":49.38,"t":"2026-10-15T17:45:00Z","v":29719,"vw":49.342067},{"c":49.38,"h":49.52,"l":49.29,"n":1112,"o":49.385,"t":"2026-10-15T18:00:00Z","v":64642,"vw":49.416818},{"c":49.055,"h":49.44,"l":49.055,"n":1002,"o":49.4,"t":"2026-10-15T18:15:00Z","v":43991,"vw":49.322791},{"c":49.445,"h":49.47,"l":48.9643,"n":1184,"o":49.04,"t":"2026-10-15T18:30:00Z","v":70815,"vw":49.278038},{"c":49.46,"h":49.47,"l":49.4,"n":1013,"o":49.44,"t":"2026-10-15T18:45:00Z","v":42433,"vw":49.432321},{"c":49.44,"h":49.56,"l":49.43,"n":1134,"o":49.45,"t":"2026-10-15T19:00:00Z","v":46037,"vw":49.501516},{"c":49.43,"h":49.49,"l":49.29,"n":1327,"o":49.445,"t":"2026-10-15T19:15:00Z","v":55216,"vw":49.405605},{"c":49.75,"h":49.83,"l":49.45,"n":2484,"o":49.45,"t":"2026-10-15T19:30:00Z","v":124613,"vw":49.627541},{"c":49.38,"h":49.8,"l":49.33,"n":7061,"o":49.7999,"t":"2026-10-15T19:45:00Z","v":472873,"vw":49.563909},{"c":49.41,"h":49.41,"l":49.41,"n":48,"o":49.41,"t":"2026-10-15T20:00:00Z","v":348146,"vw":49.41},{"c":49.1972,"h":49.1972,"l":49.1972,"n":1,"o":49.1972,"t":"2026-10-15T20:45:00Z","v":500,"vw":49.1972},{"c":50.5,"h":50.69,"l":49.385,"n":785,"o":49.48,"t":"2026-10-16T13:30:00Z","v":52730,"vw":50.023952},{"c":51.03,"h":51.175,"l":50.41,"n":1251,"o":50.505,"t":"2026-10-16T13:45:00Z","v":72693,"vw":50.959662},{"c":50.66,"h":51.22,"l":50.52,"n":1189,"o":51.03,"t":"2026-10-16T14:00:00Z","v":75636,"vw":50.841764},{"c":50.61,"h":50.92,"l":50.53,"n":1195,"o":50.65,"t":"2026-10-16T14:15:00Z","v":66444,"vw":50.734499},{"c":50.87,"h":50.9999,"l":50.55,"n":1343,"o":50.575,"t":"2026-10-16T14:30:00Z","v":71632,"vw":50.825204},{"c":50.74,"h":50.97,"l":50.51,"n":1214,"o":50.88,"t":"2026-10-16T14:45:00Z","v":68973,"vw":50.770268},{"c":51.72,"h":51.74,"l":50.73,"n":2126,"o":50.73,"t":"2026-10-16T15:00:00Z","v":136578,"vw":51.201192},{"c":51.85,"h":51.88,"l":51.61,"n":1709,"o":51.74,"t":"2026-10-16T15:15:00Z","v":83054,"vw":51.738538},{"c":51.7,"h":51.895,"l":51.48,"n":1771,"o":51.83,"t":"2026-10-16T15:30:00Z","v":82698,"vw":51.761543},{"c":51.435,"h":51.81,"l":51.39,"n":1289,"o":51.74,"t":"2026-10-16T15:45:00Z","v":53084,"vw":51.602848},{"c":51.335,"h":51.43,"l":50.96,"n":1370,"o":51.43,"t":"2026-10-16T16:00:00Z","v":57902,"vw":51.190544},{"c":51.14,"h":51.38,"l":51.1,"n":900,"o":51.33,"t":"2026-10-16T16:15:00Z","v":49228,"vw":51.247729},{"c":51.12,"h":51.15,"l":51.01,"n":764,"o":51.11,"t":"2026-10-16T16:30:00Z","v":25097,"vw":51.079623},{"c":50.88,"h":51.14,"l":50.88,"n":871,"o":51.11,"t":"2026-10-16T16:45:00Z","v":32255,"vw":51.01685},{"c":50.69,"h":50.98,"l":50.69,"n":1187,"o":50.885,"t":"2026-10-16T17:00:00Z","v":63205,"vw":50.827667},{"c":51.065,"h":51.07,"l":50.655,"n":1000,"o":50.69,"t":"2026-10-16T17:15:00Z","v":55870,"vw":50.776206},{"c":51.03,"h":51.14,"l":51,"n":901,"o":51.035,"t":"2026-10-16T17:30:00Z","v":37234,"vw":51.059454},{"c":51.07,"h":51.1098,"l":50.96,"n":555,"o":51.03,"t":"2026-10-16T17:45:00Z","v":22089,"vw":51.016266},{"c":51.08,"h":51.11,"l":50.96,"n":841,"o":51.07,"t":"2026-10-16T18:00:00Z","v":36115,"vw":51.028164},{"c":50.99,"h":51.12,"l":50.87,"n":1118,"o":51.1,"t":"2026-10-16T18:15:00Z","v":48221,"vw":50.999446},{"c":51.14,"h":51.14,"l":50.95,"n":1285,"o":50.985,"t":"2026-10-16T18:30:00Z","v":61747,"vw":51.047986},{"c":51.265,"h":51.29,"l":51.13,"n":1249,"o":51.13,"t":"2026-10-16T18:45:00Z","v":44672,"vw":51.202376},{"c":51.215,"h":51.39,"l":51.17,"n":1528,"o":51.26,"t":"2026-10-16T19:00:00Z","v":59230,"vw":51.312742},{"c":51.33,"h":51.455,"l":51.215,"n":1793,"o":51.215,"t":"2026-10-16T19:15:00Z","v":80951,"vw":51.3631},{"c":51.235,"h":51.5,"l":51.11,"n":2590,"o":51.33,"t":"2026-10-16T19:30:00Z","v":126084,"vw":51.338273},{"c":50.89,"h":51.27,"l":50.73,"n":7716,"o":51.25,"t":"2026-10-16T19:45:00Z","v":575405,"vw":50.893311},{"c":51.3573,"h":51.3573,"l":49.91,"n":57,"o":50.92,"t":"2026-10-16T20:00:00Z","v":335400,"vw":50.921184},{"c":50.3898,"h":50.3898,"l":50.3898,"n":1,"o":50.3898,"t":"2026-10-16T23:45:00Z","v":100,"vw":50.3898},{"c":50.8,"h":50.8,"l":50.8,"n":2,"o":50.8,"t":"2026-10-19T12:30:00Z","v":139,"vw":50.8},{"c":50.8,"h":50.8,"l":50,"n":2,"o":50,"t":"2026-10-19T13:15:00Z","v":480,"vw":50.383333},{"c":51.53,"h":51.67,"l":50.52,"n":795,"o":51.08,"t":"2026-10-19T13:30:00Z","v":51694,"vw":51.229737},{"c":51.3,"h":51.57,"l":51.15,"n":625,"o":51.5,"t":"2026-10-19T13:45:00Z","v":22816,"vw":51.423808},{"c":51.66,"h":51.83,"l":51.4,"n":710,"o":51.42,"t":"2026-10-19T14:00:00Z","v":21243,"vw":51.587091},{"c":51.61,"h":51.75,"l":51.58,"n":547,"o":51.6615,"t":"2026-10-19T14:15:00Z","v":17225,"vw":51.667804},{"c":51.41,"h":51.605,"l":51.4,"n":578,"o":51.605,"t":"2026-10-19T14:30:00Z","v":14492,"vw":51.498178},{"c":51.25,"h":51.44,"l":51.12,"n":543,"o":51.44,"t":"2026-10-19T14:45:00Z","v":15511,"vw":51.23309},{"c":51.573,"h":51.605,"l":51.3,"n":571,"o":51.36,"t":"2026-10-19T15:00:00Z","v":16089,"vw":51.429356},{"c":51.56,"h":51.655,"l":51.54,"n":654,"o":51.6099,"t":"2026-10-19T15:15:00Z","v":16682,"vw":51.602759},{"c":51.61,"h":51.69,"l":51.52,"n":682,"o":51.59,"t":"2026-10-19T15:30:00Z","v":20392,"vw":51.593571},{"c":51.45,"h":51.65,"l":51.45,"n":840,"o":51.61,"t":"2026-10-19T15:45:00Z","v":25166,"vw":51.598155},{"c":51.41,"h":51.48,"l":51.29,"n":630,"o":51.46,"t":"2026-10-19T16:00:00Z","v":18951,"vw":51.385847},{"c":51.4,"h":51.56,"l":51.4,"n":700,"o":51.467,"t":"2026-10-19T16:15:00Z","v":17579,"vw":51.4711},{"c":51.43,"h":51.478,"l":51.39,"n":893,"o":51.39,"t":"2026-10-19T16:30:00Z","v":21898,"vw":51.424439},{"c":51.405,"h":51.4242,"l":51.29,"n":711,"o":51.41,"t":"2026-10-19T16:45:00Z","v":18187,"vw":51.372842},{"c":51.3698,"h":51.41,"l":51.32,"n":450,"o":51.405,"t":"2026-10-19T17:00:00Z","v":11493,"vw":51.36035},{"c":51.35,"h":51.39,"l":51.31,"n":681,"o":51.32,"t":"2026-10-19T17:15:00Z","v":15678,"vw":51.359204},{"c":51.41,"h":51.43,"l":51.31,"n":781,"o":51.375,"t":"2026-10-19T17:30:00Z","v":22836,"vw":51.364254},{"c":51.26,"h":51.3975,"l":51.23,"n":648,"o":51.395,"t":"2026-10-19T17:45:00Z","v":20863,"vw":51.306135},{"c":51.48,"h":51.5,"l":51.19,"n":1236,"o":51.25,"t":"2026-10-19T18:00:00Z","v":52000,"vw":51.306369},{"c":51.69,"h":51.69,"l":51.51,"n":955,"o":51.51,"t":"2026-10-19T18:15:00Z","v":31540,"vw":51.615086},{"c":51.82,"h":51.85,"l":51.63,"n":1153,"o":51.7,"t":"2026-10-19T18:30:00Z","v":43513,"vw":51.74141},{"c":51.85,"h":51.88,"l":51.76,"n":1309,"o":51.81,"t":"2026-10-19T18:45:00Z","v":49846,"vw":51.824789},{"c":52.025,"h":52.11,"l":51.84,"n":1480,"o":51.86,"t":"2026-10-19T19:00:00Z","v":65647,"vw":51.989587},{"c":52.125,"h":52.3,"l":52,"n":1852,"o":52.05,"t":"2026-10-19T19:15:00Z","v":81101,"vw":52.18423},{"c":52.625,"h":52.64,"l":52.1,"n":3291,"o":52.13,"t":"2026-10-19T19:30:00Z","v":180681,"vw":52.414105},{"c":52.895,"h":52.91,"l":52.55,"n":8568,"o":52.625,"t":"2026-10-19T19:45:00Z","v":600472,"vw":52.740389},{"c":52.89,"h":52.89,"l":52.89,"n":51,"o":52.89,"t":"2026-10-19T20:00:00Z","v":703672,"vw":52.89},{"c":52.89,"h":52.89,"l":52.89,"n":1,"o":52.89,"t":"2026-10-19T20:15:00Z","v":2078,"vw":52.89},{"c":52.7,"h":52.7,"l":52.7,"n":11,"o":52.7,"t":"2026-10-19T20:45:00Z","v":283,"vw":52.7},{"c":52.3713,"h":52.3713,"l":52.3713,"n":1,"o":52.3713,"t":"2026-10-19T22:00:00Z","v":120,"vw":52.3713},{"c":52.8,"h":52.8,"l":52.8,"n":1,"o":52.8,"t":"2026-10-20T08:45:00Z","v":100,"vw":52.8},{"c":52.58,"h":52.58,"l":52.58,"n":22,"o":52.58,"t":"2026-10-20T11:00:00Z","v":740,"vw":52.58},{"c":51.13,"h":51.13,"l":51.13,"n":1,"o":51.13,"t":"2026-10-20T11:15:00Z","v":228,"vw":51.13},{"c":52.79,"h":53,"l":52.79,"n":13,"o":53,"t":"2026-10-20T13:00:00Z","v":691,"vw":52.923214},{"c":53,"h":53,"l":53,"n":3,"o":53,"t":"2026-10-20T13:15:00Z","v":375,"vw":53},{"c":53.44,"h":53.44,"l":52.91,"n":901,"o":53.21,"t":"2026-10-20T13:30:00Z","v":101134,"vw":53.147829},{"c":53.705,"h":53.78,"l":53.35,"n":1148,"o":53.43,"t":"2026-10-20T13:45:00Z","v":55581,"vw":53.592088},{"c":53.05,"h":53.73,"l":52.98,"n":1074,"o":53.73,"t":"2026-10-20T14:00:00Z","v":57824,"vw":53.174836},{"c":53.3,"h":53.41,"l":53,"n":1066,"o":53.06,"t":"2026-10-20T14:15:00Z","v":40658,"vw":53.199682},{"c":53.6,"h":53.6,"l":53.36,"n":771,"o":53.36,"t":"2026-10-20T14:30:00Z","v":27473,"vw":53.4803},{"c":53.51,"h":53.61,"l":53.4,"n":1224,"o":53.59,"t":"2026-10-20T14:45:00Z","v":54430,"vw":53.511569},{"c":53.56,"h":53.56,"l":53.35,"n":1027,"o":53.52,"t":"2026-10-20T15:00:00Z","v":41050,"vw":53.487254},{"c":53.35,"h":53.61,"l":53.32,"n":926,"o":53.56,"t":"2026-10-20T15:15:00Z","v":42312,"vw":53.457726},{"c":53.425,"h":53.51,"l":53.32,"n":768,"o":53.35,"t":"2026-10-20T15:30:00Z","v":30402,"vw":53.394203},{"c":53.315,"h":53.49,"l":53.315,"n":862,"o":53.47,"t":"2026-10-20T15:45:00Z","v":40838,"vw":53.412439},{"c":53.34,"h":53.49,"l":53.01,"n":1099,"o":53.315,"t":"2026-10-20T16:00:00Z","v":49493,"vw":53.260896},{"c":53.305,"h":53.385,"l":53.24,"n":732,"o":53.34,"t":"2026-10-20T16:15:00Z","v":36670,"vw":53.319109},{"c":53.445,"h":53.57,"l":53.31,"n":716,"o":53.31,"t":"2026-10-20T16:30:00Z","v":28856,"vw":53.452897},{"c":53.36,"h":53.51,"l":53.32,"n":702,"o":53.445,"t":"2026-10-20T16:45:00Z","v":32417,"vw":53.45187},{"c":53.24,"h":53.41,"l":53.24,"n":816,"o":53.37,"t":"2026-10-20T17:00:00Z","v":36667,"vw":53.31937},{"c":53.45,"h":53.46,"l":53.24,"n":709,"o":53.24,"t":"2026-10-20T17:15:00Z","v":32036,"vw":53.338171},{"c":53.4,"h":53.44,"l":53.34,"n":800,"o":53.435,"t":"2026-10-20T17:30:00Z","v":38682,"vw":53.380214},{"c":53.365,"h":53.43,"l":53.36,"n":527,"o":53.4,"t":"2026-10-20T17:45:00Z","v":20348,"vw":53.399796},{"c":53.42,"h":53.44,"l":53.37,"n":880,"o":53.38,"t":"2026-10-20T18:00:00Z","v":31595,"vw":53.404163},{"c":53.36,"h":53.475,"l":53.31,"n":803,"o":53.43,"t":"2026-10-20T18:15:00Z","v":26856,"vw":53.38344},{"c":53.435,"h":53.47,"l":53.34,"n":760,"o":53.36,"t":"2026-10-20T18:30:00Z","v":28138,"vw":53.420754},{"c":53.36,"h":53.58,"l":53.34,"n":862,"o":53.435,"t":"2026-10-20T18:45:00Z","v":29776,"vw":53.455182},{"c":53.43,"h":53.535,"l":53.38,"n":1040,"o":53.38,"t":"2026-10-20T19:00:00Z","v":38685,"vw":53.447466},{"c":53.415,"h":53.49,"l":53.3375,"n":1200,"o":53.44,"t":"2026-10-20T19:15:00Z","v":52792,"vw":53.414875},{"c":53.19,"h":53.44,"l":53.19,"n":1690,"o":53.415,"t":"2026-10-20T19:30:00Z","v":76032,"vw":53.287505},{"c":52.98,"h":53.265,"l":52.77,"n":5543,"o":53.2,"t":"2026-10-20T19:45:00Z","v":364049,"vw":52.9104},{"c":52.96,"h":52.96,"l":52.96,"n":60,"o":52.96,"t":"2026-10-20T20:00:00Z","v":312722,"vw":52.96},{"c":50.83,"h":50.83,"l":50.83,"n":1,"o":50.83,"t":"2026-10-20T20:30:00Z","v":200,"vw":50.83},{"c":53.6001,"h":53.6001,"l":53.6001,"n":1,"o":53.6001,"t":"2026-10-20T23:30:00Z","v":500,"vw":53.6001},{"c":51.93,"h":51.93,"l":51.93,"n":1,"o":51.93,"t":"2026-10-20T23:45:00Z","v":700,"vw":51.93},{"c":53,"h":53,"l":53,"n":3,"o":53,"t":"2026-10-21T11:45:00Z","v":241,"vw":53},{"c":53.88,"h":53.88,"l":53.88,"n":1,"o":53.88,"t":"2026-10-21T12:00:00Z","v":700,"vw":53.88},{"c":52.36,"h":52.51,"l":52.1,"n":426,"o":52.38,"t":"2026-10-21T13:30:00Z","v":52223,"vw":52.238649},{"c":52.12,"h":52.37,"l":51.89,"n":905,"o":52.22,"t":"2026-10-21T13:45:00Z","v":90158,"vw":52.147866},{"c":51.99,"h":52.08,"l":51.75,"n":693,"o":52.08,"t":"2026-10-21T14:00:00Z","v":55259,"vw":51.947597},{"c":52.035,"h":52.13,"l":51.86,"n":477,"o":51.975,"t":"2026-10-21T14:15:00Z","v":14724,"vw":51.981548},{"c":52.19,"h":52.25,"l":51.91,"n":405,"o":52.03,"t":"2026-10-21T14:30:00Z","v":16522,"vw":52.122116},{"c":51.925,"h":52.18,"l":51.9,"n":504,"o":52.14,"t":"2026-10-21T14:45:00Z","v":15801,"vw":52.07878},{"c":51.7,"h":51.89,"l":51.64,"n":823,"o":51.8825,"t":"2026-10-21T15:00:00Z","v":78582,"vw":51.72409},{"c":51.645,"h":51.68,"l":51.47,"n":939,"o":51.67,"t":"2026-10-21T15:15:00Z","v":34729,"vw":51.578004},{"c":51.5094,"h":51.66,"l":51.49,"n":607,"o":51.66,"t":"2026-10-21T15:30:00Z","v":24526,"vw":51.527643},{"c":51.33,"h":51.5101,"l":51.29,"n":718,"o":51.5101,"t":"2026-10-21T15:45:00Z","v":45143,"vw":51.431799},{"c":51.38,"h":51.47,"l":51.29,"n":869,"o":51.34,"t":"2026-10-21T16:00:00Z","v":29293,"vw":51.374366},{"c":51.39,"h":51.47,"l":51.27,"n":1000,"o":51.37,"t":"2026-10-21T16:15:00Z","v":69079,"vw":51.326655},{"c":51.51,"h":51.66,"l":51.4,"n":1063,"o":51.425,"t":"2026-10-21T16:30:00Z","v":47152,"vw":51.477486},{"c":51.42,"h":51.56,"l":51.395,"n":694,"o":51.5,"t":"2026-10-21T16:45:00Z","v":20250,"vw":51.472667},{"c":51.475,"h":51.5342,"l":51.34,"n":879,"o":51.44,"t":"2026-10-21T17:00:00Z","v":57203,"vw":51.459929},{"c":51.4965,"h":51.585,"l":51.435,"n":567,"o":51.475,"t":"2026-10-21T17:15:00Z","v":21701,"vw":51.48224},{"c":51.61,"h":51.67,"l":51.46,"n":757,"o":51.51,"t":"2026-10-21T17:30:00Z","v":26919,"vw":51.574061},{"c":51.585,"h":51.65,"l":51.58,"n":439,"o":51.605,"t":"2026-10-21T17:45:00Z","v":15070,"vw":51.601978},{"c":51.545,"h":51.62,"l":51.49,"n":834,"o":51.6,"t":"2026-10-21T18:00:00Z","v":27447,"vw":51.546915},{"c":51.74,"h":51.76,"l":51.5,"n":655,"o":51.57,"t":"2026-10-21T18:15:00Z","v":23471,"vw":51.635313},{"c":51.735,"h":51.77,"l":51.69,"n":478,"o":51.745,"t":"2026-10-21T18:30:00Z","v":17604,"vw":51.731367},{"c":51.44,"h":51.76,"l":51.42,"n":836,"o":51.74,"t":"2026-10-21T18:45:00Z","v":28109,"vw":51.64773},{"c":51.25,"h":51.445,"l":51.135,"n":933,"o":51.445,"t":"2026-10-21T19:00:00Z","v":32945,"vw":51.255445},{"c":51.58,"h":51.58,"l":51.16,"n":1198,"o":51.2499,"t":"2026-10-21T19:15:00Z","v":43834,"vw":51.392265},{"c":51.67,"h":51.82,"l":51.56,"n":1755,"o":51.6,"t":"2026-10-21T19:30:00Z","v":85695,"vw":51.710339},{"c":51.68,"h":51.79,"l":51.61,"n":3975,"o":51.68,"t":"2026-10-21T19:45:00Z","v":256749,"vw":51.700139},{"c":51.69,"h":51.69,"l":51.69,"n":39,"o":51.69,"t":"2026-10-21T20:00:00Z","v":387600,"vw":51.69},{"c":51.69,"h":51.69,"l":51.69,"n":6,"o":51.69,"t":"2026-10-21T23:30:00Z","v":105,"vw":51.69},{"c":52.94,"h":53.085,"l":51.845,"n":748,"o":52.21,"t":"2026-10-22T13:30:00Z","v":247714,"vw":52.788017},{"c":53.32,"h":53.46,"l":52.9,"n":673,"o":52.94,"t":"2026-10-22T13:45:00Z","v":72818,"vw":53.110168},{"c":53.655,"h":53.69,"l":53.15,"n":533,"o":53.35,"t":"2026-10-22T14:00:00Z","v":20513,"vw":53.45084},{"c":53.73,"h":54.08,"l":53.62,"n":1217,"o":53.62,"t":"2026-10-22T14:15:00Z","v":66574,"vw":53.881427},{"c":53.715,"h":53.92,"l":53.5,"n":728,"o":53.73,"t":"2026-10-22T14:30:00Z","v":34893,"vw":53.658846},{"c":53.85,"h":53.885,"l":53.545,"n":1125,"o":53.68,"t":"2026-10-22T14:45:00Z","v":72731,"vw":53.718133},{"c":53.74,"h":54.01,"l":53.67,"n":791,"o":53.81,"t":"2026-10-22T15:00:00Z","v":44006,"vw":53.862878},{"c":54.32,"h":54.32,"l":53.735,"n":821,"o":53.78,"t":"2026-10-22T15:15:00Z","v":30767,"vw":54.03765},{"c":54.14,"h":54.44,"l":54.12,"n":972,"o":54.315,"t":"2026-10-22T15:30:00Z","v":43290,"vw":54.271136},{"c":54.22,"h":54.39,"l":54.145,"n":1546,"o":54.145,"t":"2026-10-22T15:45:00Z","v":64738,"vw":54.269216},{"c":53.905,"h":54.275,"l":53.81,"n":1210,"o":54.21,"t":"2026-10-22T16:00:00Z","v":54205,"vw":54.119749},{"c":53.92,"h":54.03,"l":53.9,"n":641,"o":53.9,"t":"2026-10-22T16:15:00Z","v":33278,"vw":53.958243},{"c":53.7,"h":53.9899,"l":53.62,"n":812,"o":53.88,"t":"2026-10-22T16:30:00Z","v":31275,"vw":53.818736},{"c":53.785,"h":53.89,"l":53.655,"n":1041,"o":53.66,"t":"2026-10-22T16:45:00Z","v":52002,"vw":53.755248},{"c":53.645,"h":53.72,"l":53.55,"n":908,"o":53.72,"t":"2026-10-22T17:00:00Z","v":33624,"vw":53.638575},{"c":53.71,"h":53.77,"l":53.62,"n":861,"o":53.72,"t":"2026-10-22T17:15:00Z","v":36478,"vw":53.678912},{"c":53.91,"h":54,"l":53.69,"n":954,"o":53.71,"t":"2026-10-22T17:30:00Z","v":38366,"vw":53.866095},{"c":53.915,"h":53.94,"l":53.78,"n":1084,"o":53.91,"t":"2026-10-22T17:45:00Z","v":46688,"vw":53.863173},{"c":53.84,"h":53.97,"l":53.8,"n":969,"o":53.915,"t":"2026-10-22T18:00:00Z","v":32274,"vw":53.846125},{"c":53.98,"h":54.22,"l":53.835,"n":1281,"o":53.835,"t":"2026-10-22T18:15:00Z","v":70629,"vw":54.014448},{"c":53.78,"h":54.04,"l":53.735,"n":832,"o":54.01,"t":"2026-10-22T18:30:00Z","v":27484,"vw":53.884004},{"c":53.68,"h":53.88,"l":53.54,"n":1074,"o":53.81,"t":"2026-10-22T18:45:00Z","v":42028,"vw":53.734266},{"c":53.57,"h":53.71,"l":53.48,"n":1401,"o":53.71,"t":"2026-10-22T19:00:00Z","v":58737,"vw":53.573608},{"c":53.46,"h":53.6,"l":53.4,"n":1429,"o":53.6,"t":"2026-10-22T19:15:00Z","v":67277,"vw":53.515001},{"c":53.47,"h":53.61,"l":53.39,"n":1791,"o":53.47,"t":"2026-10-22T19:30:00Z","v":104518,"vw":53.506487},{"c":53.26,"h":53.595,"l":53.13,"n":8123,"o":53.475,"t":"2026-10-22T19:45:00Z","v":592990,"vw":53.356068},{"c":53.27,"h":53.27,"l":53.27,"n":53,"o":53.27,"t":"2026-10-22T20:00:00Z","v":448971,"vw":53.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.44772727272727275,"strike":69.62121212121212,"iv":0.6799909090909091,"gamma":0.017206060606060607,"theta":-0.031363636363636364,"vega":0.026318181818181817,"rho":0.003703001329086825,"breakevenPct":31.53545972205629},{"delta":0.15,"premium":0.6826388888888888,"strike":65.34722222222223,"iv":0.6327444444444444,"gamma":0.02456111111111111,"theta":-0.03886944444444444,"vega":0.03494722222222222,"rho":0.005568184421126311,"breakevenPct":23.95318398932065},{"delta":0.2,"premium":1.0337363966142685,"strike":63.60943168077388,"iv":0.6585599758162032,"gamma":0.027925513905683194,"theta":-0.04847775090689239,"vega":0.041551632406287786,"rho":0.007375785827613108,"breakevenPct":21.35004332154711},{"delta":0.25,"premium":1.3704720616570327,"strike":61.859344894026975,"iv":0.6711481695568401,"gamma":0.031560693641618495,"theta":-0.0562868978805395,"vega":0.04758131021194605,"rho":0.009193318909855702,"breakevenPct":18.69685931234091},{"delta":0.3,"premium":1.6641657010428736,"strike":59.669756662804176,"iv":0.6354320973348783,"gamma":0.03631517960602549,"theta":-0.05858505214368482,"vega":0.05203974507531865,"rho":0.011038454289928775,"breakevenPct":15.137830606057904},{"delta":0.35,"premium":2.055243337195828,"strike":58.22132097334878,"iv":0.6360114716106605,"gamma":0.0385747392815759,"theta":-0.06246685979142526,"vega":0.05528424101969872,"rho":0.012824728281676807,"breakevenPct":13.152927183301314},{"delta":0.4,"premium":2.5015030060120242,"strike":56.87124248496994,"iv":0.6412546092184369,"gamma":0.039876052104208415,"theta":-0.06580841683366734,"vega":0.05762935871743487,"rho":0.014575191498236993,"breakevenPct":11.456252094953934},{"delta":0.45,"premium":3.00250501002004,"strike":55.6187374749499,"iv":0.6511243486973948,"gamma":0.040226753507014025,"theta":-0.06861402805611223,"vega":0.05908226452905811,"rho":0.01629012928443154,"breakevenPct":10.045508700900951},{"delta":0.5,"premium":3.541241241241241,"strike":54.366866866866864,"iv":0.6571143143143143,"gamma":0.040172072072072074,"theta":-0.06994934934934935,"vega":0.059572072072072074,"rho":0.017978424629318826,"breakevenPct":8.706792018224338},{"delta":0.55,"premium":4.116816816816818,"strike":53.11561561561562,"iv":0.6593165165165165,"gamma":0.03972162162162162,"theta":-0.06984924924924925,"vega":0.05912162162162162,"rho":0.01964070936945159,"breakevenPct":7.438393903571293},{"delta":0.6,"premium":4.778909465020576,"strike":51.84670781893004,"iv":0.6639539094650205,"gamma":0.038506995884773666,"theta":-0.06888539094650206,"vega":0.05769794238683128,"rho":0.021239622532829943,"breakevenPct":6.299262781960979},{"delta":0.65,"premium":5.524794238683128,"strike":50.56069958847736,"iv":0.6709497942386832,"gamma":0.0365522633744856,"theta":-0.0670849794238683,"vega":0.055331687242798355,"rho":0.022777160074627264,"breakevenPct":5.285327252037715},{"delta":0.7,"premium":6.340434782608695,"strike":49.233695652173914,"iv":0.672528695652174,"gamma":0.03416739130434783,"theta":-0.06344934782608695,"vega":0.051847826086956525,"rho":0.024261821503777613,"breakevenPct":4.325380955101572},{"delta":0.75,"premium":7.21,"strike":47.875,"iv":0.6699200000000001,"gamma":0.031450000000000006,"theta":-0.058395,"vega":0.0475,"rho":0.02570560707279662,"breakevenPct":3.4071710155810013},{"delta":0.8,"premium":8.784991423670668,"strike":45.94768439108062,"iv":0.7161420240137222,"gamma":0.02610514579759863,"theta":-0.05507512864493997,"vega":0.04182933104631218,"rho":0.02660740421272983,"breakevenPct":2.7457777637531167},{"delta":0.85,"premium":11.091092636579571,"strike":43.343230403800476,"iv":0.7988106888361045,"gamma":0.019522565320665087,"theta":-0.05151425178147268,"vega":0.03485866983372922,"rho":0.026938584171694143,"breakevenPct":2.18570122091242},{"delta":0.9,"premium":14.477372262773724,"strike":39.644160583941606,"iv":0.917037591240876,"gamma":0.012716058394160581,"theta":-0.045103284671532844,"vega":0.02631715328467153,"rho":0.02641104170214521,"breakevenPct":1.5985223328615061}],"put":[{"delta":0.1,"premium":0.5218649517684888,"strike":42.62861736334405,"iv":0.674320578778135,"gamma":0.017260128617363344,"theta":-0.02991736334405145,"vega":0.026250482315112542,"rho":-0.004711256032252617,"breakevenPct":20.95597444795277},{"delta":0.15,"premium":0.8635048231511253,"strike":44.638263665594856,"iv":0.6746421221864951,"gamma":0.022887138263665594,"theta":-0.03956366559485531,"vega":0.03485176848874598,"rho":-0.007123277422982223,"breakevenPct":17.824744053982112},{"delta":0.2,"premium":1.229318488529015,"strike":46.38326585695007,"iv":0.6647958164642376,"gamma":0.02782847503373819,"theta":-0.046390418353576254,"vega":0.04165641025641026,"rho":-0.009554676207398706,"breakevenPct":15.235691067353011},{"delta":0.25,"premium":1.6234083424807904,"strike":47.96377607025247,"iv":0.6548706915477498,"gamma":0.032113062568605924,"theta":-0.05190987925356751,"vega":0.047402634467618006,"rho":-0.012006165950843554,"breakevenPct":13.00850811381326},{"delta":0.3,"premium":2.0624862788144895,"strike":49.33589462129528,"iv":0.6491626783754116,"gamma":0.03540614709110867,"theta":-0.05608111964873765,"vega":0.05184829857299671,"rho":-0.014488674477544395,"breakevenPct":11.256977018057466},{"delta":0.35,"premium":2.549061264822134,"strike":50.637351778656125,"iv":0.6449213438735177,"gamma":0.037943280632411064,"theta":-0.05914525691699605,"vega":0.055249209486166004,"rho":-0.01700332974330422,"breakevenPct":9.727256403540474},{"delta":0.4,"premium":3.0801877470355734,"strike":51.87252964426877,"iv":0.6420557312252964,"gamma":0.03977134387351779,"theta":-0.06117094861660079,"vega":0.0576701581027668,"rho":-0.019548138151902324,"breakevenPct":8.405590581503288},{"delta":0.45,"premium":3.673369036027264,"strike":53.09883154819864,"iv":0.6399293086660175,"gamma":0.04091557935735151,"theta":-0.0622,"vega":0.05911557935735151,"rho":-0.022138674651654536,"breakevenPct":7.217078069886675},{"delta":0.5,"premium":4.330623174294059,"strike":54.3159688412853,"iv":0.6385661148977605,"gamma":0.04135374878286271,"theta":-0.0622,"vega":0.05955374878286271,"rho":-0.02477642633495612,"breakevenPct":6.166049057647398},{"delta":0.55,"premium":5.0018536121673005,"strike":55.52043726235742,"iv":0.6319502851711026,"gamma":0.04149591254752851,"theta":-0.06072195817490494,"vega":0.05911302281368821,"rho":-0.027422325133139726,"breakevenPct":5.1650391398721425},{"delta":0.6,"premium":5.691017110266159,"strike":56.70865019011407,"iv":0.618594771863118,"gamma":0.041258269961977186,"theta":-0.05734743346007605,"vega":0.05754458174904943,"rho":-0.030078677535350023,"breakevenPct":4.228208973441138},{"delta":0.65,"premium":6.432487562189055,"strike":57.91542288557214,"iv":0.6050971144278607,"gamma":0.040518407960199,"theta":-0.053321990049751244,"vega":0.05530358208955224,"rho":-0.03277220356960264,"breakevenPct":3.354730010544241},{"delta":0.7,"premium":7.2782587064676605,"strike":59.1592039800995,"iv":0.5913160199004975,"gamma":0.0387771144278607,"theta":-0.047998606965174134,"vega":0.05172149253731344,"rho":-0.03553985427134084,"breakevenPct":2.607574106191408},{"delta":0.75,"premium":9.578451882845185,"strike":61.69456066945607,"iv":0.6602209205020919,"gamma":0.03231297071129708,"theta":-0.04887364016736401,"vega":0.04767322175732218,"rho":-0.039424856833226586,"breakevenPct":2.1661182905746643},{"delta":0.8,"premium":10.961659751037343,"strike":63.37759336099585,"iv":0.6486058091286306,"gamma":0.02779908713692946,"theta":-0.04113585062240663,"vega":0.04110788381742738,"rho":-0.042594944867356606,"breakevenPct":1.6032783743974015},{"delta":0.85,"premium":11.625560165975102,"strike":64.4149377593361,"iv":0.5909294605809129,"gamma":0.025433941908713693,"theta":-0.029476099585062244,"vega":0.03426141078838174,"rho":-0.045210527409681685,"breakevenPct":0.9022384205725682},{"delta":0.9,"premium":15.734418145956626,"strike":68.801775147929,"iv":0.6402621301775152,"gamma":0.018519329388560143,"theta":-0.02171400394477317,"vega":0.02626272189349111,"rho":-0.05051947791037327,"breakevenPct":0.3804073550358905}]},"raw":{"call":[{"delta":0.1,"premium":0.44772727272727275,"strike":69.62121212121212,"iv":0.6799909090909091,"gamma":0.017206060606060607,"theta":-0.031363636363636364,"vega":0.026318181818181817,"rho":0.003703001329086825,"breakevenPct":31.53545972205629},{"delta":0.15,"premium":0.6826388888888888,"strike":65.34722222222223,"iv":0.6327444444444444,"gamma":0.02456111111111111,"theta":-0.03886944444444444,"vega":0.03494722222222222,"rho":0.005568184421126311,"breakevenPct":23.95318398932065},{"delta":0.2,"premium":1.0337363966142685,"strike":63.60943168077388,"iv":0.6585599758162032,"gamma":0.027925513905683194,"theta":-0.04847775090689239,"vega":0.041551632406287786,"rho":0.007375785827613108,"breakevenPct":21.35004332154711},{"delta":0.25,"premium":1.3704720616570327,"strike":61.859344894026975,"iv":0.6711481695568401,"gamma":0.031560693641618495,"theta":-0.0562868978805395,"vega":0.04758131021194605,"rho":0.009193318909855702,"breakevenPct":18.69685931234091},{"delta":0.3,"premium":1.6641657010428736,"strike":59.669756662804176,"iv":0.6354320973348783,"gamma":0.03631517960602549,"theta":-0.05858505214368482,"vega":0.05203974507531865,"rho":0.011038454289928775,"breakevenPct":15.137830606057904},{"delta":0.35,"premium":2.055243337195828,"strike":58.22132097334878,"iv":0.6360114716106605,"gamma":0.0385747392815759,"theta":-0.06246685979142526,"vega":0.05528424101969872,"rho":0.012824728281676807,"breakevenPct":13.152927183301314},{"delta":0.4,"premium":2.5015030060120242,"strike":56.87124248496994,"iv":0.6412546092184369,"gamma":0.039876052104208415,"theta":-0.06580841683366734,"vega":0.05762935871743487,"rho":0.014575191498236993,"breakevenPct":11.456252094953934},{"delta":0.45,"premium":3.00250501002004,"strike":55.6187374749499,"iv":0.6511243486973948,"gamma":0.040226753507014025,"theta":-0.06861402805611223,"vega":0.05908226452905811,"rho":0.01629012928443154,"breakevenPct":10.045508700900951},{"delta":0.5,"premium":3.541241241241241,"strike":54.366866866866864,"iv":0.6571143143143143,"gamma":0.040172072072072074,"theta":-0.06994934934934935,"vega":0.059572072072072074,"rho":0.017978424629318826,"breakevenPct":8.706792018224338},{"delta":0.55,"premium":4.116816816816818,"strike":53.11561561561562,"iv":0.6593165165165165,"gamma":0.03972162162162162,"theta":-0.06984924924924925,"vega":0.05912162162162162,"rho":0.01964070936945159,"breakevenPct":7.438393903571293},{"delta":0.6,"premium":4.778909465020576,"strike":51.84670781893004,"iv":0.6639539094650205,"gamma":0.038506995884773666,"theta":-0.06888539094650206,"vega":0.05769794238683128,"rho":0.021239622532829943,"breakevenPct":6.299262781960979},{"delta":0.65,"premium":5.524794238683128,"strike":50.56069958847736,"iv":0.6709497942386832,"gamma":0.0365522633744856,"theta":-0.0670849794238683,"vega":0.055331687242798355,"rho":0.022777160074627264,"breakevenPct":5.285327252037715},{"delta":0.7,"premium":6.340434782608695,"strike":49.233695652173914,"iv":0.672528695652174,"gamma":0.03416739130434783,"theta":-0.06344934782608695,"vega":0.051847826086956525,"rho":0.024261821503777613,"breakevenPct":4.325380955101572},{"delta":0.75,"premium":7.21,"strike":47.875,"iv":0.6699200000000001,"gamma":0.031450000000000006,"theta":-0.058395,"vega":0.0475,"rho":0.02570560707279662,"breakevenPct":3.4071710155810013},{"delta":0.8,"premium":8.784991423670668,"strike":45.94768439108062,"iv":0.7161420240137222,"gamma":0.02610514579759863,"theta":-0.05507512864493997,"vega":0.04182933104631218,"rho":0.02660740421272983,"breakevenPct":2.7457777637531167},{"delta":0.85,"premium":11.091092636579571,"strike":43.343230403800476,"iv":0.7988106888361045,"gamma":0.019522565320665087,"theta":-0.05151425178147268,"vega":0.03485866983372922,"rho":0.026938584171694143,"breakevenPct":2.18570122091242},{"delta":0.9,"premium":14.477372262773724,"strike":39.644160583941606,"iv":0.917037591240876,"gamma":0.012716058394160581,"theta":-0.045103284671532844,"vega":0.02631715328467153,"rho":0.02641104170214521,"breakevenPct":1.5985223328615061}],"put":[{"delta":0.1,"premium":0.5218649517684888,"strike":42.62861736334405,"iv":0.674320578778135,"gamma":0.017260128617363344,"theta":-0.02991736334405145,"vega":0.026250482315112542,"rho":-0.004711256032252617,"breakevenPct":20.95597444795277},{"delta":0.15,"premium":0.8635048231511253,"strike":44.638263665594856,"iv":0.6746421221864951,"gamma":0.022887138263665594,"theta":-0.03956366559485531,"vega":0.03485176848874598,"rho":-0.007123277422982223,"breakevenPct":17.824744053982112},{"delta":0.2,"premium":1.229318488529015,"strike":46.38326585695007,"iv":0.6647958164642376,"gamma":0.02782847503373819,"theta":-0.046390418353576254,"vega":0.04165641025641026,"rho":-0.009554676207398706,"breakevenPct":15.235691067353011},{"delta":0.25,"premium":1.6234083424807904,"strike":47.96377607025247,"iv":0.6548706915477498,"gamma":0.032113062568605924,"theta":-0.05190987925356751,"vega":0.047402634467618006,"rho":-0.012006165950843554,"breakevenPct":13.00850811381326},{"delta":0.3,"premium":2.0624862788144895,"strike":49.33589462129528,"iv":0.6491626783754116,"gamma":0.03540614709110867,"theta":-0.05608111964873765,"vega":0.05184829857299671,"rho":-0.014488674477544395,"breakevenPct":11.256977018057466},{"delta":0.35,"premium":2.549061264822134,"strike":50.637351778656125,"iv":0.6449213438735177,"gamma":0.037943280632411064,"theta":-0.05914525691699605,"vega":0.055249209486166004,"rho":-0.01700332974330422,"breakevenPct":9.727256403540474},{"delta":0.4,"premium":3.0801877470355734,"strike":51.87252964426877,"iv":0.6420557312252964,"gamma":0.03977134387351779,"theta":-0.06117094861660079,"vega":0.0576701581027668,"rho":-0.019548138151902324,"breakevenPct":8.405590581503288},{"delta":0.45,"premium":3.673369036027264,"strike":53.09883154819864,"iv":0.6399293086660175,"gamma":0.04091557935735151,"theta":-0.0622,"vega":0.05911557935735151,"rho":-0.022138674651654536,"breakevenPct":7.217078069886675},{"delta":0.5,"premium":4.330623174294059,"strike":54.3159688412853,"iv":0.6385661148977605,"gamma":0.04135374878286271,"theta":-0.0622,"vega":0.05955374878286271,"rho":-0.02477642633495612,"breakevenPct":6.166049057647398},{"delta":0.55,"premium":5.0018536121673005,"strike":55.52043726235742,"iv":0.6319502851711026,"gamma":0.04149591254752851,"theta":-0.06072195817490494,"vega":0.05911302281368821,"rho":-0.027422325133139726,"breakevenPct":5.1650391398721425},{"delta":0.6,"premium":5.691017110266159,"strike":56.70865019011407,"iv":0.618594771863118,"gamma":0.041258269961977186,"theta":-0.05734743346007605,"vega":0.05754458174904943,"rho":-0.030078677535350023,"breakevenPct":4.228208973441138},{"delta":0.65,"premium":6.432487562189055,"strike":57.91542288557214,"iv":0.6050971144278607,"gamma":0.040518407960199,"theta":-0.053321990049751244,"vega":0.05530358208955224,"rho":-0.03277220356960264,"breakevenPct":3.354730010544241},{"delta":0.7,"premium":7.2782587064676605,"strike":59.1592039800995,"iv":0.5913160199004975,"gamma":0.0387771144278607,"theta":-0.047998606965174134,"vega":0.05172149253731344,"rho":-0.03553985427134084,"breakevenPct":2.607574106191408},{"delta":0.75,"premium":9.578451882845185,"strike":61.69456066945607,"iv":0.6602209205020919,"gamma":0.03231297071129708,"theta":-0.04887364016736401,"vega":0.04767322175732218,"rho":-0.039424856833226586,"breakevenPct":2.1661182905746643},{"delta":0.8,"premium":10.961659751037343,"strike":63.37759336099585,"iv":0.6486058091286306,"gamma":0.02779908713692946,"theta":-0.04113585062240663,"vega":0.04110788381742738,"rho":-0.042594944867356606,"breakevenPct":1.6032783743974015},{"delta":0.85,"premium":11.625560165975102,"strike":64.4149377593361,"iv":0.5909294605809129,"gamma":0.025433941908713693,"theta":-0.029476099585062244,"vega":0.03426141078838174,"rho":-0.045210527409681685,"breakevenPct":0.9022384205725682},{"delta":0.9,"premium":15.734418145956626,"strike":68.801775147929,"iv":0.6402621301775152,"gamma":0.018519329388560143,"theta":-0.02171400394477317,"vega":0.02626272189349111,"rho":-0.05051947791037327,"breakevenPct":0.3804073550358905}]}},"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"}}