{"symbol":"TAP","url":"https://intraalpha.com/companies/TAP","capturedAt":"2026-10-23T04:07:22.353Z","state":"ready","quote":{"symbol":"TAP","last_price":41.67,"prev_close":39.47,"regular_close":41.67,"change":2.2,"change_pct":5.5739,"regular_change":2.2,"regular_change_pct":5.5739,"extended_change":0,"extended_change_pct":0,"bid":41.18,"ask":41.9,"bid_size":100,"ask_size":300,"volume":3927359,"vwap":41.330792,"open":39.8,"high":41.845,"low":39.77,"close":41.67,"trade_count":42347,"last_trade_at":"2026-10-22T23:00:00.001381281Z","last_quote_at":"2026-10-23T00:00:00.07886907Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:20.240891039-04:00","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":"TAP","fetched_at":"2026-10-23T04:07:21.917033+00:00","name":"Molson Coors Brewing Co Class B","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"BEVERAGES - BREWERS","country":"USA","description":"The Molson Coors Beverage Company, commonly known as Molson Coors, is a multinational drink and brewing company headquartered in Chicago in the United States.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7359337000,"ebitda":2263400000,"pe_ratio":null,"peg_ratio":3.924,"book_value":54.14,"dividend_per_share":1.9,"dividend_yield":0.0473,"eps":-11.64,"revenue_ttm":11083500000,"gross_profit_ttm":4102300000,"profit_margin":-0.208,"operating_margin_ttm":0.113,"return_on_assets_ttm":0.0379,"return_on_equity_ttm":-0.195,"quarterly_earnings_growth":-0.423,"quarterly_revenue_growth":-0.033,"analyst_target_price":43.81,"analyst_number":2,"beta":0.43,"fifty_two_week_high":53,"fifty_two_week_low":35.52,"fifty_day_ma":39.22,"two_hundred_day_ma":42.7,"shares_outstanding":174118000,"forward_pe":6.78,"price_to_sales":0.664,"price_to_book":0.679,"ev_to_revenue":1.121,"ev_to_ebitda":6.1},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:21.917033+00:00"},"optionObservedAt":"2026-10-22T19:49:54.988Z","bars":[{"c":39.4,"h":39.4,"l":39.4,"n":3,"o":39.4,"t":"2026-10-16T13:25:00Z","v":121,"vw":39.4},{"c":39.485,"h":39.5989,"l":39.26,"n":378,"o":39.49,"t":"2026-10-16T13:30:00Z","v":62255,"vw":39.471835},{"c":39.705,"h":39.73,"l":39.5,"n":258,"o":39.5,"t":"2026-10-16T13:35:00Z","v":14568,"vw":39.639866},{"c":39.74,"h":39.8,"l":39.7111,"n":262,"o":39.725,"t":"2026-10-16T13:40:00Z","v":14469,"vw":39.768565},{"c":39.73,"h":39.79,"l":39.64,"n":442,"o":39.74,"t":"2026-10-16T13:45:00Z","v":21932,"vw":39.709752},{"c":39.77,"h":39.84,"l":39.74,"n":505,"o":39.74,"t":"2026-10-16T13:50:00Z","v":69067,"vw":39.771524},{"c":39.815,"h":39.825,"l":39.71,"n":361,"o":39.775,"t":"2026-10-16T13:55:00Z","v":56588,"vw":39.772272},{"c":39.66,"h":39.84,"l":39.66,"n":410,"o":39.8,"t":"2026-10-16T14:00:00Z","v":32377,"vw":39.727884},{"c":39.605,"h":39.72,"l":39.57,"n":239,"o":39.68,"t":"2026-10-16T14:05:00Z","v":12633,"vw":39.626737},{"c":39.54,"h":39.645,"l":39.515,"n":360,"o":39.63,"t":"2026-10-16T14:10:00Z","v":15491,"vw":39.61073},{"c":39.465,"h":39.55,"l":39.35,"n":312,"o":39.54,"t":"2026-10-16T14:15:00Z","v":20718,"vw":39.446784},{"c":39.47,"h":39.53,"l":39.4304,"n":274,"o":39.48,"t":"2026-10-16T14:20:00Z","v":17103,"vw":39.49196},{"c":39.51,"h":39.545,"l":39.47,"n":363,"o":39.48,"t":"2026-10-16T14:25:00Z","v":52254,"vw":39.493956},{"c":39.445,"h":39.54,"l":39.44,"n":220,"o":39.51,"t":"2026-10-16T14:30:00Z","v":9270,"vw":39.505554},{"c":39.43,"h":39.46,"l":39.41,"n":330,"o":39.445,"t":"2026-10-16T14:35:00Z","v":16283,"vw":39.437267},{"c":39.305,"h":39.42,"l":39.305,"n":276,"o":39.42,"t":"2026-10-16T14:40:00Z","v":13702,"vw":39.380329},{"c":39.29,"h":39.33,"l":39.25,"n":253,"o":39.3,"t":"2026-10-16T14:45:00Z","v":8781,"vw":39.300924},{"c":39.435,"h":39.44,"l":39.3,"n":213,"o":39.3,"t":"2026-10-16T14:50:00Z","v":7690,"vw":39.352582},{"c":39.48,"h":39.48,"l":39.4,"n":169,"o":39.45,"t":"2026-10-16T14:55:00Z","v":6743,"vw":39.444437},{"c":39.56,"h":39.61,"l":39.49,"n":355,"o":39.49,"t":"2026-10-16T15:00:00Z","v":75979,"vw":39.537662},{"c":39.655,"h":39.66,"l":39.545,"n":923,"o":39.56,"t":"2026-10-16T15:05:00Z","v":180529,"vw":39.565516},{"c":39.7,"h":39.72,"l":39.63,"n":387,"o":39.66,"t":"2026-10-16T15:10:00Z","v":18852,"vw":39.667232},{"c":39.645,"h":39.695,"l":39.64,"n":225,"o":39.695,"t":"2026-10-16T15:15:00Z","v":10508,"vw":39.665654},{"c":39.66,"h":39.7584,"l":39.62,"n":377,"o":39.645,"t":"2026-10-16T15:20:00Z","v":30332,"vw":39.684864},{"c":39.68,"h":39.68,"l":39.58,"n":383,"o":39.66,"t":"2026-10-16T15:25:00Z","v":20552,"vw":39.614416},{"c":39.63,"h":39.69,"l":39.62,"n":238,"o":39.685,"t":"2026-10-16T15:30:00Z","v":9756,"vw":39.651666},{"c":39.64,"h":39.6525,"l":39.6274,"n":259,"o":39.64,"t":"2026-10-16T15:35:00Z","v":10917,"vw":39.642187},{"c":39.55,"h":39.63,"l":39.5175,"n":435,"o":39.625,"t":"2026-10-16T15:40:00Z","v":37685,"vw":39.581045},{"c":39.545,"h":39.59,"l":39.54,"n":176,"o":39.56,"t":"2026-10-16T15:45:00Z","v":7944,"vw":39.565482},{"c":39.65,"h":39.65,"l":39.545,"n":424,"o":39.5493,"t":"2026-10-16T15:50:00Z","v":25181,"vw":39.593859},{"c":39.575,"h":39.63,"l":39.57,"n":169,"o":39.63,"t":"2026-10-16T15:55:00Z","v":6375,"vw":39.601318},{"c":39.55,"h":39.59,"l":39.54,"n":360,"o":39.57,"t":"2026-10-16T16:00:00Z","v":33623,"vw":39.562773},{"c":39.57,"h":39.615,"l":39.555,"n":196,"o":39.555,"t":"2026-10-16T16:05:00Z","v":8419,"vw":39.578348},{"c":39.51,"h":39.565,"l":39.5,"n":190,"o":39.55,"t":"2026-10-16T16:10:00Z","v":6813,"vw":39.536339},{"c":39.515,"h":39.535,"l":39.5,"n":255,"o":39.515,"t":"2026-10-16T16:15:00Z","v":10880,"vw":39.520101},{"c":39.57,"h":39.57,"l":39.53,"n":239,"o":39.53,"t":"2026-10-16T16:20:00Z","v":10129,"vw":39.545834},{"c":39.6,"h":39.61,"l":39.5449,"n":225,"o":39.56,"t":"2026-10-16T16:25:00Z","v":15747,"vw":39.558788},{"c":39.61,"h":39.61,"l":39.56,"n":201,"o":39.605,"t":"2026-10-16T16:30:00Z","v":36161,"vw":39.572052},{"c":39.565,"h":39.62,"l":39.54,"n":251,"o":39.62,"t":"2026-10-16T16:35:00Z","v":13559,"vw":39.578515},{"c":39.6,"h":39.6,"l":39.555,"n":164,"o":39.555,"t":"2026-10-16T16:40:00Z","v":6482,"vw":39.582881},{"c":39.56,"h":39.64,"l":39.55,"n":270,"o":39.61,"t":"2026-10-16T16:45:00Z","v":11513,"vw":39.596458},{"c":39.595,"h":39.6,"l":39.55,"n":203,"o":39.555,"t":"2026-10-16T16:50:00Z","v":8387,"vw":39.570744},{"c":39.61,"h":39.62,"l":39.595,"n":185,"o":39.595,"t":"2026-10-16T16:55:00Z","v":8937,"vw":39.607241},{"c":39.66,"h":39.66,"l":39.57,"n":252,"o":39.61,"t":"2026-10-16T17:00:00Z","v":18524,"vw":39.61467},{"c":39.63,"h":39.66,"l":39.625,"n":215,"o":39.66,"t":"2026-10-16T17:05:00Z","v":8855,"vw":39.640336},{"c":39.59,"h":39.62,"l":39.555,"n":223,"o":39.62,"t":"2026-10-16T17:10:00Z","v":10435,"vw":39.596579},{"c":39.53,"h":39.62,"l":39.53,"n":310,"o":39.59,"t":"2026-10-16T17:15:00Z","v":19609,"vw":39.588709},{"c":39.5,"h":39.55,"l":39.5,"n":237,"o":39.535,"t":"2026-10-16T17:20:00Z","v":12233,"vw":39.533005},{"c":39.52,"h":39.54,"l":39.5,"n":235,"o":39.515,"t":"2026-10-16T17:25:00Z","v":9004,"vw":39.522429},{"c":39.5184,"h":39.53,"l":39.48,"n":292,"o":39.52,"t":"2026-10-16T17:30:00Z","v":19547,"vw":39.505428},{"c":39.58,"h":39.58,"l":39.51,"n":292,"o":39.51,"t":"2026-10-16T17:35:00Z","v":14413,"vw":39.543151},{"c":39.64,"h":39.645,"l":39.57,"n":282,"o":39.58,"t":"2026-10-16T17:40:00Z","v":15390,"vw":39.61021},{"c":39.61,"h":39.645,"l":39.6,"n":245,"o":39.64,"t":"2026-10-16T17:45:00Z","v":15799,"vw":39.623484},{"c":39.545,"h":39.61,"l":39.53,"n":222,"o":39.61,"t":"2026-10-16T17:50:00Z","v":11753,"vw":39.562435},{"c":39.565,"h":39.605,"l":39.545,"n":337,"o":39.56,"t":"2026-10-16T17:55:00Z","v":17472,"vw":39.569947},{"c":39.475,"h":39.59,"l":39.465,"n":305,"o":39.57,"t":"2026-10-16T18:00:00Z","v":12929,"vw":39.529943},{"c":39.44,"h":39.515,"l":39.44,"n":262,"o":39.475,"t":"2026-10-16T18:05:00Z","v":14032,"vw":39.491244},{"c":39.45,"h":39.46,"l":39.42,"n":260,"o":39.42,"t":"2026-10-16T18:10:00Z","v":10737,"vw":39.445176},{"c":39.455,"h":39.49,"l":39.44,"n":193,"o":39.44,"t":"2026-10-16T18:15:00Z","v":10628,"vw":39.458689},{"c":39.45,"h":39.455,"l":39.435,"n":174,"o":39.44,"t":"2026-10-16T18:20:00Z","v":7812,"vw":39.442901},{"c":39.445,"h":39.48,"l":39.445,"n":365,"o":39.445,"t":"2026-10-16T18:25:00Z","v":17125,"vw":39.459346},{"c":39.5,"h":39.51,"l":39.44,"n":243,"o":39.44,"t":"2026-10-16T18:30:00Z","v":10120,"vw":39.475648},{"c":39.495,"h":39.495,"l":39.465,"n":211,"o":39.495,"t":"2026-10-16T18:35:00Z","v":9185,"vw":39.478898},{"c":39.5499,"h":39.5499,"l":39.495,"n":312,"o":39.495,"t":"2026-10-16T18:40:00Z","v":15707,"vw":39.514975},{"c":39.55,"h":39.58,"l":39.54,"n":466,"o":39.54,"t":"2026-10-16T18:45:00Z","v":24581,"vw":39.560876},{"c":39.605,"h":39.605,"l":39.53,"n":352,"o":39.55,"t":"2026-10-16T18:50:00Z","v":42604,"vw":39.550745},{"c":39.615,"h":39.6351,"l":39.56,"n":468,"o":39.605,"t":"2026-10-16T18:55:00Z","v":24548,"vw":39.60542},{"c":39.62,"h":39.64,"l":39.61,"n":299,"o":39.63,"t":"2026-10-16T19:00:00Z","v":14237,"vw":39.62354},{"c":39.54,"h":39.66,"l":39.53,"n":661,"o":39.63,"t":"2026-10-16T19:05:00Z","v":34369,"vw":39.612452},{"c":39.52,"h":39.57,"l":39.5,"n":542,"o":39.55,"t":"2026-10-16T19:10:00Z","v":56358,"vw":39.540666},{"c":39.515,"h":39.55,"l":39.49,"n":374,"o":39.515,"t":"2026-10-16T19:15:00Z","v":19449,"vw":39.518797},{"c":39.48,"h":39.52,"l":39.465,"n":419,"o":39.515,"t":"2026-10-16T19:20:00Z","v":22543,"vw":39.488856},{"c":39.43,"h":39.49,"l":39.41,"n":416,"o":39.48,"t":"2026-10-16T19:25:00Z","v":16526,"vw":39.458412},{"c":39.5,"h":39.505,"l":39.435,"n":652,"o":39.44,"t":"2026-10-16T19:30:00Z","v":34491,"vw":39.464093},{"c":39.48,"h":39.5,"l":39.45,"n":672,"o":39.5,"t":"2026-10-16T19:35:00Z","v":33175,"vw":39.474968},{"c":39.515,"h":39.515,"l":39.45,"n":674,"o":39.48,"t":"2026-10-16T19:40:00Z","v":26578,"vw":39.484497},{"c":39.45,"h":39.53,"l":39.44,"n":883,"o":39.515,"t":"2026-10-16T19:45:00Z","v":46536,"vw":39.499507},{"c":39.455,"h":39.525,"l":39.45,"n":1482,"o":39.45,"t":"2026-10-16T19:50:00Z","v":93245,"vw":39.490869},{"c":39.52,"h":39.59,"l":39.455,"n":4534,"o":39.455,"t":"2026-10-16T19:55:00Z","v":320115,"vw":39.519961},{"c":39.52,"h":39.52,"l":39.52,"n":73,"o":39.52,"t":"2026-10-16T20:00:00Z","v":507831,"vw":39.52},{"c":39.52,"h":39.52,"l":39.52,"n":1,"o":39.52,"t":"2026-10-16T20:10:00Z","v":515688,"vw":39.52},{"c":39.02,"h":39.02,"l":39.02,"n":1,"o":39.02,"t":"2026-10-16T20:45:00Z","v":100,"vw":39.02},{"c":39.48,"h":39.48,"l":39.47,"n":3,"o":39.47,"t":"2026-10-16T21:10:00Z","v":500,"vw":39.475},{"c":39.45,"h":39.45,"l":39.45,"n":1,"o":39.45,"t":"2026-10-16T21:15:00Z","v":100,"vw":39.45},{"c":39.39,"h":39.39,"l":39.39,"n":4,"o":39.39,"t":"2026-10-19T08:00:00Z","v":301,"vw":39.39},{"c":39.44,"h":39.44,"l":39.44,"n":8,"o":39.44,"t":"2026-10-19T08:10:00Z","v":406,"vw":39.44},{"c":39.5108,"h":39.5108,"l":39.5108,"n":1,"o":39.5108,"t":"2026-10-19T08:15:00Z","v":100,"vw":39.5108},{"c":39.4,"h":39.4,"l":39.22,"n":3,"o":39.22,"t":"2026-10-19T10:35:00Z","v":212,"vw":39.31},{"c":39.39,"h":39.39,"l":39.39,"n":41,"o":39.39,"t":"2026-10-19T12:10:00Z","v":2004,"vw":39.39},{"c":39.12,"h":39.2196,"l":38.97,"n":370,"o":39.17,"t":"2026-10-19T13:30:00Z","v":69507,"vw":39.109545},{"c":39.345,"h":39.4,"l":39.13,"n":234,"o":39.13,"t":"2026-10-19T13:35:00Z","v":36264,"vw":39.331109},{"c":39.33,"h":39.44,"l":39.3,"n":289,"o":39.36,"t":"2026-10-19T13:40:00Z","v":40503,"vw":39.353401},{"c":39.31,"h":39.35,"l":39.261,"n":259,"o":39.31,"t":"2026-10-19T13:45:00Z","v":12806,"vw":39.302747},{"c":39.28,"h":39.29,"l":39.23,"n":246,"o":39.28,"t":"2026-10-19T13:50:00Z","v":12510,"vw":39.270279},{"c":39.26,"h":39.32,"l":39.22,"n":223,"o":39.3,"t":"2026-10-19T13:55:00Z","v":7546,"vw":39.285175},{"c":39.28,"h":39.325,"l":39.2433,"n":348,"o":39.26,"t":"2026-10-19T14:00:00Z","v":24516,"vw":39.287191},{"c":39.34,"h":39.37,"l":39.26,"n":312,"o":39.275,"t":"2026-10-19T14:05:00Z","v":13992,"vw":39.302518},{"c":39.21,"h":39.335,"l":39.21,"n":265,"o":39.335,"t":"2026-10-19T14:10:00Z","v":11782,"vw":39.253911},{"c":39.23,"h":39.3,"l":39.1901,"n":490,"o":39.22,"t":"2026-10-19T14:15:00Z","v":97213,"vw":39.227499},{"c":39.15,"h":39.26,"l":39.15,"n":254,"o":39.23,"t":"2026-10-19T14:20:00Z","v":13263,"vw":39.212418},{"c":39.15,"h":39.21,"l":39.15,"n":177,"o":39.15,"t":"2026-10-19T14:25:00Z","v":9728,"vw":39.178652},{"c":39.18,"h":39.23,"l":39.17,"n":290,"o":39.175,"t":"2026-10-19T14:30:00Z","v":16331,"vw":39.201114},{"c":39.14,"h":39.19,"l":39.14,"n":236,"o":39.17,"t":"2026-10-19T14:35:00Z","v":9566,"vw":39.16266},{"c":39.09,"h":39.15,"l":39.09,"n":287,"o":39.15,"t":"2026-10-19T14:40:00Z","v":15904,"vw":39.124586},{"c":39.15,"h":39.15,"l":39.05,"n":273,"o":39.07,"t":"2026-10-19T14:45:00Z","v":11246,"vw":39.08895},{"c":39.02,"h":39.16,"l":39.02,"n":310,"o":39.15,"t":"2026-10-19T14:50:00Z","v":17747,"vw":39.095121},{"c":39.07,"h":39.07,"l":39,"n":256,"o":39,"t":"2026-10-19T14:55:00Z","v":15735,"vw":39.032602},{"c":39.07,"h":39.09,"l":39.01,"n":284,"o":39.05,"t":"2026-10-19T15:00:00Z","v":15363,"vw":39.036932},{"c":39.01,"h":39.09,"l":38.98,"n":379,"o":39.09,"t":"2026-10-19T15:05:00Z","v":18343,"vw":39.019728},{"c":38.98,"h":39.02,"l":38.97,"n":377,"o":39.01,"t":"2026-10-19T15:10:00Z","v":25452,"vw":38.99328},{"c":39.06,"h":39.09,"l":38.935,"n":509,"o":38.98,"t":"2026-10-19T15:15:00Z","v":42041,"vw":39.01411},{"c":39.11,"h":39.11,"l":39.01,"n":367,"o":39.065,"t":"2026-10-19T15:20:00Z","v":21540,"vw":39.065038},{"c":39.1,"h":39.145,"l":39.1,"n":314,"o":39.12,"t":"2026-10-19T15:25:00Z","v":15955,"vw":39.128554},{"c":38.95,"h":39.125,"l":38.95,"n":396,"o":39.12,"t":"2026-10-19T15:30:00Z","v":22608,"vw":39.051678},{"c":39.02,"h":39.03,"l":38.93,"n":446,"o":38.93,"t":"2026-10-19T15:35:00Z","v":25549,"vw":38.998189},{"c":39.035,"h":39.11,"l":39.02,"n":377,"o":39.02,"t":"2026-10-19T15:40:00Z","v":17960,"vw":39.073895},{"c":38.91,"h":39.025,"l":38.91,"n":316,"o":39.025,"t":"2026-10-19T15:45:00Z","v":15157,"vw":38.986856},{"c":38.92,"h":39,"l":38.91,"n":467,"o":38.92,"t":"2026-10-19T15:50:00Z","v":26565,"vw":38.940798},{"c":39.11,"h":39.11,"l":38.91,"n":396,"o":38.91,"t":"2026-10-19T15:55:00Z","v":53033,"vw":38.971468},{"c":38.98,"h":39.1,"l":38.95,"n":344,"o":39.1,"t":"2026-10-19T16:00:00Z","v":15931,"vw":39.03916},{"c":39.02,"h":39.02,"l":38.985,"n":265,"o":39,"t":"2026-10-19T16:05:00Z","v":12936,"vw":39.005596},{"c":39.03,"h":39.065,"l":39.01,"n":370,"o":39.02,"t":"2026-10-19T16:10:00Z","v":21367,"vw":39.029205},{"c":39.07,"h":39.07,"l":39,"n":358,"o":39.02,"t":"2026-10-19T16:15:00Z","v":19460,"vw":39.034992},{"c":39.11,"h":39.11,"l":39.06,"n":330,"o":39.07,"t":"2026-10-19T16:20:00Z","v":15729,"vw":39.092774},{"c":39.105,"h":39.135,"l":39.085,"n":260,"o":39.11,"t":"2026-10-19T16:25:00Z","v":14744,"vw":39.109121},{"c":39.08,"h":39.11,"l":39.07,"n":315,"o":39.09,"t":"2026-10-19T16:30:00Z","v":15366,"vw":39.087893},{"c":39.07,"h":39.11,"l":39.07,"n":357,"o":39.08,"t":"2026-10-19T16:35:00Z","v":18268,"vw":39.08721},{"c":39.08,"h":39.08,"l":39.03,"n":316,"o":39.06,"t":"2026-10-19T16:40:00Z","v":13671,"vw":39.065798},{"c":39.08,"h":39.1,"l":39.06,"n":328,"o":39.07,"t":"2026-10-19T16:45:00Z","v":16688,"vw":39.077065},{"c":39.1,"h":39.11,"l":39.08,"n":322,"o":39.08,"t":"2026-10-19T16:50:00Z","v":10717,"vw":39.097039},{"c":39.11,"h":39.12,"l":39.09,"n":359,"o":39.1,"t":"2026-10-19T16:55:00Z","v":13635,"vw":39.104284},{"c":39.06,"h":39.1,"l":39.05,"n":387,"o":39.1,"t":"2026-10-19T17:00:00Z","v":16308,"vw":39.079494},{"c":39.11,"h":39.13,"l":39.06,"n":270,"o":39.06,"t":"2026-10-19T17:05:00Z","v":9981,"vw":39.096215},{"c":39.08,"h":39.1183,"l":39.08,"n":299,"o":39.1051,"t":"2026-10-19T17:10:00Z","v":12908,"vw":39.098325},{"c":39.075,"h":39.09,"l":39.05,"n":196,"o":39.08,"t":"2026-10-19T17:15:00Z","v":10523,"vw":39.072515},{"c":39.12,"h":39.12,"l":39.07,"n":291,"o":39.075,"t":"2026-10-19T17:20:00Z","v":13853,"vw":39.097686},{"c":39.15,"h":39.15,"l":39.12,"n":393,"o":39.13,"t":"2026-10-19T17:25:00Z","v":18203,"vw":39.128698},{"c":39.1501,"h":39.155,"l":39.105,"n":457,"o":39.145,"t":"2026-10-19T17:30:00Z","v":28146,"vw":39.126371},{"c":39.135,"h":39.15,"l":39.03,"n":502,"o":39.15,"t":"2026-10-19T17:35:00Z","v":28425,"vw":39.100686},{"c":39.155,"h":39.165,"l":39.145,"n":405,"o":39.15,"t":"2026-10-19T17:40:00Z","v":19494,"vw":39.150614},{"c":39.2,"h":39.2,"l":39.15,"n":276,"o":39.155,"t":"2026-10-19T17:45:00Z","v":14280,"vw":39.165399},{"c":39.24,"h":39.245,"l":39.205,"n":354,"o":39.205,"t":"2026-10-19T17:50:00Z","v":13748,"vw":39.229719},{"c":39.255,"h":39.27,"l":39.23,"n":425,"o":39.245,"t":"2026-10-19T17:55:00Z","v":34287,"vw":39.247522},{"c":39.23,"h":39.27,"l":39.21,"n":381,"o":39.255,"t":"2026-10-19T18:00:00Z","v":15393,"vw":39.231706},{"c":39.21,"h":39.24,"l":39.2,"n":312,"o":39.225,"t":"2026-10-19T18:05:00Z","v":17625,"vw":39.220298},{"c":39.21,"h":39.225,"l":39.21,"n":326,"o":39.22,"t":"2026-10-19T18:10:00Z","v":18600,"vw":39.216442},{"c":39.225,"h":39.23,"l":39.2,"n":334,"o":39.22,"t":"2026-10-19T18:15:00Z","v":16450,"vw":39.22145},{"c":39.2,"h":39.21,"l":39.19,"n":437,"o":39.21,"t":"2026-10-19T18:20:00Z","v":20638,"vw":39.203139},{"c":39.24,"h":39.2401,"l":39.2,"n":413,"o":39.21,"t":"2026-10-19T18:25:00Z","v":19143,"vw":39.220576},{"c":39.23,"h":39.24,"l":39.195,"n":304,"o":39.24,"t":"2026-10-19T18:30:00Z","v":13501,"vw":39.214259},{"c":39.245,"h":39.25,"l":39.22,"n":296,"o":39.245,"t":"2026-10-19T18:35:00Z","v":12670,"vw":39.232744},{"c":39.23,"h":39.255,"l":39.215,"n":398,"o":39.25,"t":"2026-10-19T18:40:00Z","v":20399,"vw":39.240848},{"c":39.28,"h":39.285,"l":39.23,"n":451,"o":39.23,"t":"2026-10-19T18:45:00Z","v":23947,"vw":39.265447},{"c":39.3,"h":39.305,"l":39.28,"n":394,"o":39.28,"t":"2026-10-19T18:50:00Z","v":20823,"vw":39.288062},{"c":39.25,"h":39.305,"l":39.25,"n":441,"o":39.3,"t":"2026-10-19T18:55:00Z","v":22663,"vw":39.282623},{"c":39.19,"h":39.25,"l":39.18,"n":511,"o":39.25,"t":"2026-10-19T19:00:00Z","v":28703,"vw":39.221587},{"c":39.21,"h":39.21,"l":39.185,"n":397,"o":39.19,"t":"2026-10-19T19:05:00Z","v":17174,"vw":39.192002},{"c":39.21,"h":39.24,"l":39.21,"n":444,"o":39.22,"t":"2026-10-19T19:10:00Z","v":21191,"vw":39.220526},{"c":39.22,"h":39.22,"l":39.18,"n":514,"o":39.215,"t":"2026-10-19T19:15:00Z","v":27159,"vw":39.198175},{"c":39.19,"h":39.245,"l":39.18,"n":526,"o":39.225,"t":"2026-10-19T19:20:00Z","v":27736,"vw":39.212463},{"c":39.11,"h":39.19,"l":39.105,"n":464,"o":39.19,"t":"2026-10-19T19:25:00Z","v":24481,"vw":39.15218},{"c":39.13,"h":39.145,"l":39.09,"n":650,"o":39.11,"t":"2026-10-19T19:30:00Z","v":37280,"vw":39.118978},{"c":39.12,"h":39.15,"l":39.11,"n":458,"o":39.13,"t":"2026-10-19T19:35:00Z","v":27801,"vw":39.132203},{"c":39.17,"h":39.19,"l":39.11,"n":910,"o":39.11,"t":"2026-10-19T19:40:00Z","v":51042,"vw":39.159493},{"c":39.19,"h":39.206,"l":39.16,"n":760,"o":39.17,"t":"2026-10-19T19:45:00Z","v":41112,"vw":39.187654},{"c":39.27,"h":39.29,"l":39.185,"n":1096,"o":39.19,"t":"2026-10-19T19:50:00Z","v":73263,"vw":39.24062},{"c":39.33,"h":39.37,"l":39.26,"n":3392,"o":39.265,"t":"2026-10-19T19:55:00Z","v":271373,"vw":39.31768},{"c":39.33,"h":39.33,"l":39.33,"n":78,"o":39.33,"t":"2026-10-19T20:00:00Z","v":601299,"vw":39.33},{"c":39.38,"h":39.38,"l":39.38,"n":3,"o":39.38,"t":"2026-10-20T09:10:00Z","v":381,"vw":39.38},{"c":39.66,"h":39.66,"l":39.64,"n":4,"o":39.64,"t":"2026-10-20T11:55:00Z","v":2304,"vw":39.657391},{"c":39.66,"h":39.66,"l":39.66,"n":3,"o":39.66,"t":"2026-10-20T12:15:00Z","v":600,"vw":39.66},{"c":39.67,"h":39.67,"l":39.67,"n":2,"o":39.67,"t":"2026-10-20T12:25:00Z","v":200,"vw":39.67},{"c":39.84,"h":39.9,"l":39.67,"n":367,"o":39.78,"t":"2026-10-20T13:30:00Z","v":44437,"vw":39.758019},{"c":39.73,"h":40.01,"l":39.6801,"n":457,"o":39.84,"t":"2026-10-20T13:35:00Z","v":106314,"vw":39.86879},{"c":39.845,"h":39.871,"l":39.71,"n":146,"o":39.71,"t":"2026-10-20T13:40:00Z","v":9123,"vw":39.813605},{"c":40.26,"h":40.342,"l":39.89,"n":538,"o":39.89,"t":"2026-10-20T13:45:00Z","v":45448,"vw":40.173168},{"c":40.2,"h":40.305,"l":40.15,"n":428,"o":40.2601,"t":"2026-10-20T13:50:00Z","v":46384,"vw":40.201794},{"c":40.22,"h":40.25,"l":40.15,"n":358,"o":40.25,"t":"2026-10-20T13:55:00Z","v":24838,"vw":40.199518},{"c":40.14,"h":40.235,"l":40.03,"n":622,"o":40.235,"t":"2026-10-20T14:00:00Z","v":43687,"vw":40.120441},{"c":40.07,"h":40.18,"l":40.04,"n":645,"o":40.135,"t":"2026-10-20T14:05:00Z","v":80667,"vw":40.109615},{"c":40,"h":40.08,"l":39.99,"n":465,"o":40.075,"t":"2026-10-20T14:10:00Z","v":37738,"vw":40.032551},{"c":40.02,"h":40.07,"l":39.98,"n":348,"o":40.01,"t":"2026-10-20T14:15:00Z","v":27716,"vw":40.030568},{"c":40.065,"h":40.09,"l":40,"n":235,"o":40.02,"t":"2026-10-20T14:20:00Z","v":13825,"vw":40.052843},{"c":39.99,"h":40.07,"l":39.98,"n":330,"o":40.04,"t":"2026-10-20T14:25:00Z","v":17064,"vw":40.034236},{"c":40.165,"h":40.18,"l":40.01,"n":401,"o":40.01,"t":"2026-10-20T14:30:00Z","v":24954,"vw":40.079964},{"c":40.12,"h":40.2,"l":40.12,"n":320,"o":40.1464,"t":"2026-10-20T14:35:00Z","v":17172,"vw":40.146584},{"c":40.11,"h":40.15,"l":40.055,"n":424,"o":40.13,"t":"2026-10-20T14:40:00Z","v":23014,"vw":40.10473},{"c":40.105,"h":40.115,"l":40.045,"n":417,"o":40.07,"t":"2026-10-20T14:45:00Z","v":18946,"vw":40.066196},{"c":40.14,"h":40.14,"l":40.07,"n":418,"o":40.105,"t":"2026-10-20T14:50:00Z","v":29606,"vw":40.096836},{"c":40.08,"h":40.15,"l":40.08,"n":486,"o":40.14,"t":"2026-10-20T14:55:00Z","v":29859,"vw":40.124382},{"c":40.03,"h":40.11,"l":40.03,"n":484,"o":40.07,"t":"2026-10-20T15:00:00Z","v":28019,"vw":40.068785},{"c":40.02,"h":40.045,"l":39.97,"n":275,"o":40.025,"t":"2026-10-20T15:05:00Z","v":12631,"vw":40.012521},{"c":40.08,"h":40.09,"l":40.03,"n":292,"o":40.04,"t":"2026-10-20T15:10:00Z","v":15109,"vw":40.07193},{"c":40.115,"h":40.14,"l":40.06,"n":318,"o":40.06,"t":"2026-10-20T15:15:00Z","v":13086,"vw":40.11013},{"c":40.055,"h":40.135,"l":40.01,"n":362,"o":40.115,"t":"2026-10-20T15:20:00Z","v":17747,"vw":40.078499},{"c":39.985,"h":40.05,"l":39.975,"n":331,"o":40.05,"t":"2026-10-20T15:25:00Z","v":13110,"vw":40.004046},{"c":40.035,"h":40.04,"l":39.97,"n":274,"o":39.985,"t":"2026-10-20T15:30:00Z","v":15638,"vw":39.999135},{"c":40.13,"h":40.145,"l":40.035,"n":269,"o":40.035,"t":"2026-10-20T15:35:00Z","v":16630,"vw":40.090221},{"c":40.15,"h":40.155,"l":40.12,"n":277,"o":40.125,"t":"2026-10-20T15:40:00Z","v":11790,"vw":40.132471},{"c":40.11,"h":40.195,"l":40.11,"n":396,"o":40.15,"t":"2026-10-20T15:45:00Z","v":24572,"vw":40.152742},{"c":40.08,"h":40.135,"l":40.08,"n":366,"o":40.11,"t":"2026-10-20T15:50:00Z","v":17281,"vw":40.116133},{"c":40.025,"h":40.1,"l":40.02,"n":275,"o":40.08,"t":"2026-10-20T15:55:00Z","v":9669,"vw":40.065464},{"c":40.07,"h":40.07,"l":40.03,"n":328,"o":40.04,"t":"2026-10-20T16:00:00Z","v":18988,"vw":40.044304},{"c":40.07,"h":40.095,"l":40.05,"n":307,"o":40.07,"t":"2026-10-20T16:05:00Z","v":16712,"vw":40.070252},{"c":39.95,"h":40.09,"l":39.95,"n":341,"o":40.08,"t":"2026-10-20T16:10:00Z","v":23061,"vw":40.04505},{"c":39.97,"h":39.975,"l":39.94,"n":190,"o":39.96,"t":"2026-10-20T16:15:00Z","v":9904,"vw":39.963995},{"c":39.99,"h":39.99,"l":39.9669,"n":261,"o":39.97,"t":"2026-10-20T16:20:00Z","v":17224,"vw":39.977195},{"c":39.995,"h":40.01,"l":39.98,"n":157,"o":39.985,"t":"2026-10-20T16:25:00Z","v":11193,"vw":39.989101},{"c":39.99,"h":40,"l":39.98,"n":156,"o":40,"t":"2026-10-20T16:30:00Z","v":11057,"vw":39.992305},{"c":40.03,"h":40.04,"l":39.99,"n":630,"o":40,"t":"2026-10-20T16:35:00Z","v":79657,"vw":40.018621},{"c":40.1,"h":40.12,"l":40.02,"n":342,"o":40.03,"t":"2026-10-20T16:40:00Z","v":24026,"vw":40.070091},{"c":40.12,"h":40.155,"l":40.09,"n":293,"o":40.09,"t":"2026-10-20T16:45:00Z","v":20007,"vw":40.130227},{"c":40.16,"h":40.16,"l":40.115,"n":335,"o":40.12,"t":"2026-10-20T16:50:00Z","v":17841,"vw":40.145529},{"c":40.17,"h":40.205,"l":40.17,"n":609,"o":40.17,"t":"2026-10-20T16:55:00Z","v":51034,"vw":40.188002},{"c":40.15,"h":40.175,"l":40.12,"n":328,"o":40.175,"t":"2026-10-20T17:00:00Z","v":15438,"vw":40.143812},{"c":40.095,"h":40.1699,"l":40.09,"n":363,"o":40.155,"t":"2026-10-20T17:05:00Z","v":25445,"vw":40.133216},{"c":40.105,"h":40.13,"l":40.095,"n":793,"o":40.1,"t":"2026-10-20T17:10:00Z","v":135485,"vw":40.104973},{"c":40.13,"h":40.13,"l":40.09,"n":264,"o":40.11,"t":"2026-10-20T17:15:00Z","v":13619,"vw":40.102231},{"c":40.195,"h":40.195,"l":40.12,"n":294,"o":40.13,"t":"2026-10-20T17:20:00Z","v":13135,"vw":40.148432},{"c":40.195,"h":40.195,"l":40.165,"n":258,"o":40.195,"t":"2026-10-20T17:25:00Z","v":10626,"vw":40.183437},{"c":40.185,"h":40.22,"l":40.16,"n":392,"o":40.195,"t":"2026-10-20T17:30:00Z","v":24537,"vw":40.187077},{"c":40.165,"h":40.195,"l":40.165,"n":229,"o":40.19,"t":"2026-10-20T17:35:00Z","v":12711,"vw":40.187375},{"c":40.18,"h":40.18,"l":40.15,"n":348,"o":40.165,"t":"2026-10-20T17:40:00Z","v":15685,"vw":40.163021},{"c":40.12,"h":40.19,"l":40.12,"n":276,"o":40.18,"t":"2026-10-20T17:45:00Z","v":15598,"vw":40.162674},{"c":40.14,"h":40.14,"l":40.09,"n":511,"o":40.125,"t":"2026-10-20T17:50:00Z","v":46991,"vw":40.115343},{"c":40.14,"h":40.17,"l":40.135,"n":405,"o":40.14,"t":"2026-10-20T17:55:00Z","v":30953,"vw":40.154202},{"c":40.125,"h":40.14,"l":40.08,"n":308,"o":40.14,"t":"2026-10-20T18:00:00Z","v":12306,"vw":40.114736},{"c":40.08,"h":40.13,"l":40.07,"n":371,"o":40.125,"t":"2026-10-20T18:05:00Z","v":18011,"vw":40.103613},{"c":40.085,"h":40.09,"l":40.05,"n":276,"o":40.07,"t":"2026-10-20T18:10:00Z","v":11543,"vw":40.077802},{"c":40.07,"h":40.1,"l":40.07,"n":310,"o":40.085,"t":"2026-10-20T18:15:00Z","v":15898,"vw":40.082435},{"c":40.05,"h":40.085,"l":40.05,"n":261,"o":40.07,"t":"2026-10-20T18:20:00Z","v":13254,"vw":40.068083},{"c":40.05,"h":40.05,"l":40.0201,"n":251,"o":40.04,"t":"2026-10-20T18:25:00Z","v":14581,"vw":40.041403},{"c":40.075,"h":40.085,"l":40.03,"n":352,"o":40.055,"t":"2026-10-20T18:30:00Z","v":17815,"vw":40.060997},{"c":40.095,"h":40.115,"l":40.08,"n":302,"o":40.09,"t":"2026-10-20T18:35:00Z","v":16065,"vw":40.099267},{"c":40.115,"h":40.14,"l":40.09,"n":394,"o":40.095,"t":"2026-10-20T18:40:00Z","v":25462,"vw":40.120031},{"c":40.16,"h":40.19,"l":40.115,"n":415,"o":40.12,"t":"2026-10-20T18:45:00Z","v":33657,"vw":40.148769},{"c":40.095,"h":40.16,"l":40.08,"n":681,"o":40.15,"t":"2026-10-20T18:50:00Z","v":61164,"vw":40.112167},{"c":40.06,"h":40.1,"l":40.055,"n":494,"o":40.09,"t":"2026-10-20T18:55:00Z","v":22379,"vw":40.072228},{"c":40.03,"h":40.08,"l":40.03,"n":308,"o":40.08,"t":"2026-10-20T19:00:00Z","v":17822,"vw":40.045749},{"c":40.03,"h":40.05,"l":40.03,"n":338,"o":40.04,"t":"2026-10-20T19:05:00Z","v":16476,"vw":40.041472},{"c":40.055,"h":40.055,"l":40.02,"n":609,"o":40.04,"t":"2026-10-20T19:10:00Z","v":61126,"vw":40.032019},{"c":40.145,"h":40.145,"l":40.045,"n":385,"o":40.055,"t":"2026-10-20T19:15:00Z","v":21192,"vw":40.083788},{"c":40.155,"h":40.165,"l":40.125,"n":407,"o":40.145,"t":"2026-10-20T19:20:00Z","v":18688,"vw":40.142115},{"c":40.14,"h":40.195,"l":40.135,"n":661,"o":40.155,"t":"2026-10-20T19:25:00Z","v":36297,"vw":40.171168},{"c":40.15,"h":40.18,"l":40.13,"n":849,"o":40.145,"t":"2026-10-20T19:30:00Z","v":66756,"vw":40.154616},{"c":40.155,"h":40.16,"l":40.12,"n":643,"o":40.155,"t":"2026-10-20T19:35:00Z","v":40750,"vw":40.141881},{"c":40.21,"h":40.21,"l":40.11,"n":945,"o":40.155,"t":"2026-10-20T19:40:00Z","v":81948,"vw":40.168634},{"c":40.225,"h":40.24,"l":40.19,"n":896,"o":40.2,"t":"2026-10-20T19:45:00Z","v":61595,"vw":40.208979},{"c":40.175,"h":40.235,"l":40.155,"n":1493,"o":40.225,"t":"2026-10-20T19:50:00Z","v":132536,"vw":40.202714},{"c":40.23,"h":40.28,"l":40.175,"n":3359,"o":40.175,"t":"2026-10-20T19:55:00Z","v":293043,"vw":40.233104},{"c":40.2,"h":40.2,"l":40.2,"n":40,"o":40.2,"t":"2026-10-20T20:00:00Z","v":443209,"vw":40.2},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-20T20:10:00Z","v":266553,"vw":40.2},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-20T20:20:00Z","v":14784,"vw":40.2},{"c":39.91,"h":39.91,"l":39.91,"n":2,"o":39.91,"t":"2026-10-21T08:00:00Z","v":116,"vw":39.91},{"c":39.84,"h":39.99,"l":39.67,"n":278,"o":39.89,"t":"2026-10-21T13:30:00Z","v":45651,"vw":39.830653},{"c":39.86,"h":39.9625,"l":39.76,"n":219,"o":39.84,"t":"2026-10-21T13:35:00Z","v":18068,"vw":39.919242},{"c":39.88,"h":39.91,"l":39.79,"n":307,"o":39.91,"t":"2026-10-21T13:40:00Z","v":31300,"vw":39.864307},{"c":39.88,"h":39.89,"l":39.78,"n":332,"o":39.89,"t":"2026-10-21T13:45:00Z","v":11638,"vw":39.842481},{"c":39.845,"h":39.875,"l":39.7625,"n":476,"o":39.875,"t":"2026-10-21T13:50:00Z","v":28412,"vw":39.80418},{"c":39.88,"h":39.9,"l":39.845,"n":277,"o":39.845,"t":"2026-10-21T13:55:00Z","v":16149,"vw":39.879092},{"c":39.83,"h":39.9,"l":39.81,"n":511,"o":39.89,"t":"2026-10-21T14:00:00Z","v":35463,"vw":39.85761},{"c":39.75,"h":39.83,"l":39.75,"n":191,"o":39.825,"t":"2026-10-21T14:05:00Z","v":6895,"vw":39.773261},{"c":39.7,"h":39.78,"l":39.7,"n":238,"o":39.745,"t":"2026-10-21T14:10:00Z","v":9423,"vw":39.747403},{"c":39.61,"h":39.73,"l":39.6,"n":208,"o":39.73,"t":"2026-10-21T14:15:00Z","v":9516,"vw":39.669405},{"c":39.62,"h":39.64,"l":39.6,"n":256,"o":39.62,"t":"2026-10-21T14:20:00Z","v":8222,"vw":39.614226},{"c":39.5,"h":39.655,"l":39.5,"n":222,"o":39.63,"t":"2026-10-21T14:25:00Z","v":10955,"vw":39.578727},{"c":39.61,"h":39.63,"l":39.505,"n":313,"o":39.505,"t":"2026-10-21T14:30:00Z","v":14035,"vw":39.577343},{"c":39.705,"h":39.705,"l":39.62,"n":182,"o":39.62,"t":"2026-10-21T14:35:00Z","v":4976,"vw":39.667414},{"c":39.69,"h":39.74,"l":39.69,"n":210,"o":39.71,"t":"2026-10-21T14:40:00Z","v":8574,"vw":39.712896},{"c":39.64,"h":39.69,"l":39.64,"n":232,"o":39.665,"t":"2026-10-21T14:45:00Z","v":9904,"vw":39.669206},{"c":39.675,"h":39.72,"l":39.64,"n":234,"o":39.64,"t":"2026-10-21T14:50:00Z","v":7897,"vw":39.682566},{"c":39.63,"h":39.695,"l":39.63,"n":185,"o":39.68,"t":"2026-10-21T14:55:00Z","v":5438,"vw":39.672368},{"c":39.585,"h":39.66,"l":39.58,"n":352,"o":39.63,"t":"2026-10-21T15:00:00Z","v":14728,"vw":39.622661},{"c":39.575,"h":39.61,"l":39.57,"n":120,"o":39.58,"t":"2026-10-21T15:05:00Z","v":4850,"vw":39.598},{"c":39.53,"h":39.6,"l":39.53,"n":258,"o":39.6,"t":"2026-10-21T15:10:00Z","v":13158,"vw":39.570872},{"c":39.58,"h":39.58,"l":39.5,"n":246,"o":39.53,"t":"2026-10-21T15:15:00Z","v":11368,"vw":39.537508},{"c":39.57,"h":39.595,"l":39.565,"n":148,"o":39.59,"t":"2026-10-21T15:20:00Z","v":4032,"vw":39.578494},{"c":39.6325,"h":39.6325,"l":39.57,"n":219,"o":39.57,"t":"2026-10-21T15:25:00Z","v":8352,"vw":39.608473},{"c":39.64,"h":39.64,"l":39.62,"n":125,"o":39.62,"t":"2026-10-21T15:30:00Z","v":2950,"vw":39.632332},{"c":39.535,"h":39.65,"l":39.515,"n":272,"o":39.64,"t":"2026-10-21T15:35:00Z","v":12817,"vw":39.562353},{"c":39.5,"h":39.54,"l":39.5,"n":228,"o":39.53,"t":"2026-10-21T15:40:00Z","v":12932,"vw":39.524305},{"c":39.52,"h":39.52,"l":39.49,"n":102,"o":39.5,"t":"2026-10-21T15:45:00Z","v":4008,"vw":39.505779},{"c":39.53,"h":39.55,"l":39.5,"n":208,"o":39.51,"t":"2026-10-21T15:50:00Z","v":7788,"vw":39.531559},{"c":39.56,"h":39.56,"l":39.53,"n":110,"o":39.53,"t":"2026-10-21T15:55:00Z","v":3389,"vw":39.545809},{"c":39.5,"h":39.55,"l":39.495,"n":319,"o":39.55,"t":"2026-10-21T16:00:00Z","v":15602,"vw":39.526306},{"c":39.52,"h":39.52,"l":39.48,"n":249,"o":39.49,"t":"2026-10-21T16:05:00Z","v":13555,"vw":39.50247},{"c":39.52,"h":39.53,"l":39.51,"n":123,"o":39.525,"t":"2026-10-21T16:10:00Z","v":6177,"vw":39.522671},{"c":39.5,"h":39.52,"l":39.5,"n":143,"o":39.52,"t":"2026-10-21T16:15:00Z","v":7191,"vw":39.511892},{"c":39.565,"h":39.565,"l":39.51,"n":213,"o":39.51,"t":"2026-10-21T16:20:00Z","v":10369,"vw":39.523852},{"c":39.57,"h":39.58,"l":39.55,"n":208,"o":39.56,"t":"2026-10-21T16:25:00Z","v":8839,"vw":39.564323},{"c":39.56,"h":39.59,"l":39.555,"n":94,"o":39.59,"t":"2026-10-21T16:30:00Z","v":3494,"vw":39.572847},{"c":39.6,"h":39.605,"l":39.54,"n":240,"o":39.565,"t":"2026-10-21T16:35:00Z","v":16704,"vw":39.565404},{"c":39.53,"h":39.6,"l":39.53,"n":187,"o":39.6,"t":"2026-10-21T16:40:00Z","v":7070,"vw":39.563483},{"c":39.57,"h":39.585,"l":39.53,"n":205,"o":39.53,"t":"2026-10-21T16:45:00Z","v":8379,"vw":39.562892},{"c":39.55,"h":39.58,"l":39.53,"n":176,"o":39.57,"t":"2026-10-21T16:50:00Z","v":7324,"vw":39.551247},{"c":39.555,"h":39.575,"l":39.55,"n":138,"o":39.55,"t":"2026-10-21T16:55:00Z","v":6091,"vw":39.561198},{"c":39.5275,"h":39.565,"l":39.52,"n":216,"o":39.555,"t":"2026-10-21T17:00:00Z","v":9410,"vw":39.545814},{"c":39.47,"h":39.55,"l":39.47,"n":226,"o":39.535,"t":"2026-10-21T17:05:00Z","v":13823,"vw":39.524026},{"c":39.465,"h":39.5,"l":39.46,"n":218,"o":39.485,"t":"2026-10-21T17:10:00Z","v":8495,"vw":39.475048},{"c":39.395,"h":39.46,"l":39.395,"n":278,"o":39.46,"t":"2026-10-21T17:15:00Z","v":16887,"vw":39.437254},{"c":39.4,"h":39.41,"l":39.375,"n":213,"o":39.39,"t":"2026-10-21T17:20:00Z","v":11595,"vw":39.393997},{"c":39.375,"h":39.41,"l":39.35,"n":834,"o":39.3925,"t":"2026-10-21T17:25:00Z","v":68085,"vw":39.388288},{"c":39.36,"h":39.4,"l":39.35,"n":246,"o":39.3675,"t":"2026-10-21T17:30:00Z","v":16131,"vw":39.370708},{"c":39.34,"h":39.36,"l":39.3,"n":313,"o":39.355,"t":"2026-10-21T17:35:00Z","v":19727,"vw":39.319652},{"c":39.485,"h":39.49,"l":39.34,"n":302,"o":39.34,"t":"2026-10-21T17:40:00Z","v":25955,"vw":39.399039},{"c":39.4842,"h":39.49,"l":39.44,"n":346,"o":39.485,"t":"2026-10-21T17:45:00Z","v":52368,"vw":39.463197},{"c":39.5001,"h":39.51,"l":39.47,"n":294,"o":39.48,"t":"2026-10-21T17:50:00Z","v":16908,"vw":39.483011},{"c":39.51,"h":39.54,"l":39.505,"n":253,"o":39.51,"t":"2026-10-21T17:55:00Z","v":11503,"vw":39.521321},{"c":39.475,"h":39.51,"l":39.475,"n":306,"o":39.5,"t":"2026-10-21T18:00:00Z","v":14692,"vw":39.494047},{"c":39.47,"h":39.49,"l":39.46,"n":217,"o":39.48,"t":"2026-10-21T18:05:00Z","v":8776,"vw":39.478211},{"c":39.5,"h":39.5,"l":39.47,"n":272,"o":39.47,"t":"2026-10-21T18:10:00Z","v":11632,"vw":39.487904},{"c":39.49,"h":39.51,"l":39.475,"n":278,"o":39.5,"t":"2026-10-21T18:15:00Z","v":11102,"vw":39.489151},{"c":39.46,"h":39.49,"l":39.45,"n":277,"o":39.49,"t":"2026-10-21T18:20:00Z","v":10905,"vw":39.479974},{"c":39.48,"h":39.485,"l":39.46,"n":188,"o":39.46,"t":"2026-10-21T18:25:00Z","v":8919,"vw":39.47435},{"c":39.48,"h":39.485,"l":39.455,"n":218,"o":39.485,"t":"2026-10-21T18:30:00Z","v":10055,"vw":39.466454},{"c":39.47,"h":39.49,"l":39.465,"n":211,"o":39.47,"t":"2026-10-21T18:35:00Z","v":9575,"vw":39.474552},{"c":39.485,"h":39.5,"l":39.45,"n":284,"o":39.46,"t":"2026-10-21T18:40:00Z","v":21565,"vw":39.483437},{"c":39.45,"h":39.485,"l":39.44,"n":236,"o":39.485,"t":"2026-10-21T18:45:00Z","v":13749,"vw":39.468989},{"c":39.465,"h":39.465,"l":39.435,"n":261,"o":39.45,"t":"2026-10-21T18:50:00Z","v":12718,"vw":39.450845},{"c":39.3805,"h":39.46,"l":39.38,"n":238,"o":39.46,"t":"2026-10-21T18:55:00Z","v":10388,"vw":39.411896},{"c":39.345,"h":39.38,"l":39.32,"n":357,"o":39.38,"t":"2026-10-21T19:00:00Z","v":17877,"vw":39.34917},{"c":39.37,"h":39.39,"l":39.32,"n":298,"o":39.34,"t":"2026-10-21T19:05:00Z","v":19365,"vw":39.348877},{"c":39.35,"h":39.375,"l":39.335,"n":313,"o":39.34,"t":"2026-10-21T19:10:00Z","v":18387,"vw":39.349651},{"c":39.4,"h":39.41,"l":39.34,"n":373,"o":39.34,"t":"2026-10-21T19:15:00Z","v":22228,"vw":39.380625},{"c":39.41,"h":39.445,"l":39.39,"n":438,"o":39.41,"t":"2026-10-21T19:20:00Z","v":24048,"vw":39.414251},{"c":39.38,"h":39.435,"l":39.375,"n":355,"o":39.415,"t":"2026-10-21T19:25:00Z","v":34075,"vw":39.396042},{"c":39.355,"h":39.39,"l":39.335,"n":322,"o":39.38,"t":"2026-10-21T19:30:00Z","v":18505,"vw":39.362213},{"c":39.38,"h":39.405,"l":39.35,"n":526,"o":39.355,"t":"2026-10-21T19:35:00Z","v":34647,"vw":39.380201},{"c":39.42,"h":39.43,"l":39.36,"n":560,"o":39.385,"t":"2026-10-21T19:40:00Z","v":31393,"vw":39.397524},{"c":39.42,"h":39.43,"l":39.4,"n":574,"o":39.42,"t":"2026-10-21T19:45:00Z","v":31147,"vw":39.418194},{"c":39.42,"h":39.48,"l":39.42,"n":1016,"o":39.43,"t":"2026-10-21T19:50:00Z","v":51009,"vw":39.454967},{"c":39.45,"h":39.47,"l":39.395,"n":3013,"o":39.41,"t":"2026-10-21T19:55:00Z","v":193730,"vw":39.42451},{"c":39.47,"h":39.47,"l":39.47,"n":48,"o":39.47,"t":"2026-10-21T20:00:00Z","v":339929,"vw":39.47},{"c":39.42,"h":39.42,"l":39.42,"n":1,"o":39.42,"t":"2026-10-21T20:45:00Z","v":100,"vw":39.42},{"c":39.3997,"h":39.3997,"l":39.38,"n":4,"o":39.38,"t":"2026-10-21T21:05:00Z","v":504,"vw":39.39235},{"c":39.4197,"h":39.4197,"l":39.39,"n":6,"o":39.39,"t":"2026-10-21T21:15:00Z","v":504,"vw":39.407475},{"c":39.42,"h":39.42,"l":39.42,"n":8,"o":39.42,"t":"2026-10-21T22:50:00Z","v":742,"vw":39.42},{"c":39.6,"h":39.6,"l":39.6,"n":5,"o":39.6,"t":"2026-10-22T08:00:00Z","v":1003,"vw":39.6},{"c":39.61,"h":39.61,"l":39.61,"n":1,"o":39.61,"t":"2026-10-22T10:30:00Z","v":121,"vw":39.61},{"c":39.64,"h":39.64,"l":39.64,"n":3,"o":39.64,"t":"2026-10-22T11:15:00Z","v":300,"vw":39.64},{"c":39.7,"h":39.78,"l":39.65,"n":10,"o":39.65,"t":"2026-10-22T11:25:00Z","v":945,"vw":39.683784},{"c":39.8,"h":39.8,"l":39.8,"n":3,"o":39.8,"t":"2026-10-22T13:00:00Z","v":300,"vw":39.8},{"c":39.8,"h":39.8,"l":39.8,"n":2,"o":39.8,"t":"2026-10-22T13:05:00Z","v":300,"vw":39.8},{"c":39.87,"h":39.87,"l":39.76,"n":7,"o":39.76,"t":"2026-10-22T13:10:00Z","v":820,"vw":39.8025},{"c":39.955,"h":39.9629,"l":39.77,"n":359,"o":39.8,"t":"2026-10-22T13:30:00Z","v":50159,"vw":39.849659},{"c":39.88,"h":39.96,"l":39.88,"n":288,"o":39.955,"t":"2026-10-22T13:35:00Z","v":19993,"vw":39.924129},{"c":40.075,"h":40.18,"l":39.93,"n":310,"o":39.93,"t":"2026-10-22T13:40:00Z","v":21763,"vw":40.07025},{"c":40.16,"h":40.25,"l":40.07,"n":1411,"o":40.08,"t":"2026-10-22T13:45:00Z","v":195144,"vw":40.167957},{"c":40.14,"h":40.255,"l":40.07,"n":296,"o":40.16,"t":"2026-10-22T13:50:00Z","v":17310,"vw":40.166805},{"c":40.28,"h":40.31,"l":40.11,"n":448,"o":40.115,"t":"2026-10-22T13:55:00Z","v":63742,"vw":40.226737},{"c":40.3,"h":40.305,"l":40.23,"n":387,"o":40.28,"t":"2026-10-22T14:00:00Z","v":20039,"vw":40.274692},{"c":40.43,"h":40.44,"l":40.2801,"n":352,"o":40.31,"t":"2026-10-22T14:05:00Z","v":23595,"vw":40.349089},{"c":40.6,"h":40.6,"l":40.43,"n":426,"o":40.43,"t":"2026-10-22T14:10:00Z","v":25208,"vw":40.508814},{"c":40.63,"h":40.67,"l":40.59,"n":448,"o":40.59,"t":"2026-10-22T14:15:00Z","v":28130,"vw":40.631899},{"c":40.705,"h":40.77,"l":40.615,"n":496,"o":40.615,"t":"2026-10-22T14:20:00Z","v":27558,"vw":40.680341},{"c":40.82,"h":40.83,"l":40.71,"n":381,"o":40.71,"t":"2026-10-22T14:25:00Z","v":16425,"vw":40.770682},{"c":40.68,"h":40.89,"l":40.63,"n":662,"o":40.815,"t":"2026-10-22T14:30:00Z","v":41056,"vw":40.729834},{"c":40.83,"h":40.85,"l":40.66,"n":553,"o":40.66,"t":"2026-10-22T14:35:00Z","v":28450,"vw":40.764804},{"c":40.74,"h":40.83,"l":40.7,"n":322,"o":40.82,"t":"2026-10-22T14:40:00Z","v":16723,"vw":40.774854},{"c":40.9,"h":40.92,"l":40.75,"n":404,"o":40.755,"t":"2026-10-22T14:45:00Z","v":17941,"vw":40.859195},{"c":40.89,"h":40.97,"l":40.89,"n":391,"o":40.9,"t":"2026-10-22T14:50:00Z","v":17788,"vw":40.92749},{"c":40.91,"h":40.97,"l":40.88,"n":296,"o":40.9,"t":"2026-10-22T14:55:00Z","v":16533,"vw":40.917949},{"c":41.04,"h":41.04,"l":40.89,"n":473,"o":40.91,"t":"2026-10-22T15:00:00Z","v":22704,"vw":40.961896},{"c":41.01,"h":41.06,"l":40.9632,"n":351,"o":41.04,"t":"2026-10-22T15:05:00Z","v":15909,"vw":41.015053},{"c":41.05,"h":41.085,"l":40.995,"n":414,"o":40.995,"t":"2026-10-22T15:10:00Z","v":42420,"vw":41.039369},{"c":40.95,"h":41.08,"l":40.935,"n":434,"o":41.065,"t":"2026-10-22T15:15:00Z","v":17149,"vw":41.003276},{"c":41.055,"h":41.08,"l":40.945,"n":327,"o":40.97,"t":"2026-10-22T15:20:00Z","v":28888,"vw":41.018487},{"c":41.085,"h":41.1,"l":41.055,"n":342,"o":41.055,"t":"2026-10-22T15:25:00Z","v":20537,"vw":41.080477},{"c":41.115,"h":41.15,"l":41.075,"n":456,"o":41.085,"t":"2026-10-22T15:30:00Z","v":27162,"vw":41.11675},{"c":41.14,"h":41.15,"l":41.06,"n":508,"o":41.1,"t":"2026-10-22T15:35:00Z","v":30086,"vw":41.096731},{"c":41.14,"h":41.18,"l":41.12,"n":407,"o":41.15,"t":"2026-10-22T15:40:00Z","v":23469,"vw":41.156652},{"c":41.365,"h":41.38,"l":41.14,"n":390,"o":41.14,"t":"2026-10-22T15:45:00Z","v":23050,"vw":41.249386},{"c":41.44,"h":41.48,"l":41.37,"n":432,"o":41.375,"t":"2026-10-22T15:50:00Z","v":28710,"vw":41.42994},{"c":41.33,"h":41.425,"l":41.33,"n":366,"o":41.42,"t":"2026-10-22T15:55:00Z","v":18153,"vw":41.375487},{"c":41.295,"h":41.37,"l":41.29,"n":286,"o":41.33,"t":"2026-10-22T16:00:00Z","v":12717,"vw":41.318657},{"c":41.24,"h":41.31,"l":41.22,"n":300,"o":41.31,"t":"2026-10-22T16:05:00Z","v":10704,"vw":41.269395},{"c":41.235,"h":41.27,"l":41.21,"n":277,"o":41.24,"t":"2026-10-22T16:10:00Z","v":11152,"vw":41.241931},{"c":41.24,"h":41.28,"l":41.2,"n":248,"o":41.2,"t":"2026-10-22T16:15:00Z","v":10746,"vw":41.258094},{"c":41.28,"h":41.31,"l":41.24,"n":382,"o":41.24,"t":"2026-10-22T16:20:00Z","v":24383,"vw":41.276615},{"c":41.4,"h":41.42,"l":41.29,"n":374,"o":41.29,"t":"2026-10-22T16:25:00Z","v":19873,"vw":41.347498},{"c":41.415,"h":41.43,"l":41.4,"n":227,"o":41.41,"t":"2026-10-22T16:30:00Z","v":10661,"vw":41.413531},{"c":41.36,"h":41.4,"l":41.315,"n":368,"o":41.4,"t":"2026-10-22T16:35:00Z","v":16630,"vw":41.363506},{"c":41.46,"h":41.47,"l":41.36,"n":435,"o":41.38,"t":"2026-10-22T16:40:00Z","v":20635,"vw":41.409328},{"c":41.56,"h":41.57,"l":41.465,"n":527,"o":41.465,"t":"2026-10-22T16:45:00Z","v":31051,"vw":41.526994},{"c":41.56,"h":41.6,"l":41.54,"n":364,"o":41.57,"t":"2026-10-22T16:50:00Z","v":17278,"vw":41.565282},{"c":41.55,"h":41.59,"l":41.5401,"n":359,"o":41.555,"t":"2026-10-22T16:55:00Z","v":15105,"vw":41.565991},{"c":41.47,"h":41.56,"l":41.47,"n":430,"o":41.54,"t":"2026-10-22T17:00:00Z","v":22346,"vw":41.513401},{"c":41.48,"h":41.5,"l":41.46,"n":232,"o":41.48,"t":"2026-10-22T17:05:00Z","v":11731,"vw":41.480323},{"c":41.5,"h":41.53,"l":41.47,"n":515,"o":41.47,"t":"2026-10-22T17:10:00Z","v":34674,"vw":41.495714},{"c":41.46,"h":41.55,"l":41.44,"n":426,"o":41.5,"t":"2026-10-22T17:15:00Z","v":21666,"vw":41.510979},{"c":41.465,"h":41.49,"l":41.44,"n":318,"o":41.47,"t":"2026-10-22T17:20:00Z","v":15837,"vw":41.457652},{"c":41.53,"h":41.575,"l":41.46,"n":374,"o":41.46,"t":"2026-10-22T17:25:00Z","v":16074,"vw":41.533821},{"c":41.5599,"h":41.56,"l":41.51,"n":272,"o":41.53,"t":"2026-10-22T17:30:00Z","v":11617,"vw":41.534772},{"c":41.495,"h":41.58,"l":41.495,"n":303,"o":41.555,"t":"2026-10-22T17:35:00Z","v":10863,"vw":41.546599},{"c":41.51,"h":41.53,"l":41.4901,"n":302,"o":41.5,"t":"2026-10-22T17:40:00Z","v":15609,"vw":41.510352},{"c":41.5,"h":41.52,"l":41.485,"n":293,"o":41.52,"t":"2026-10-22T17:45:00Z","v":12377,"vw":41.500081},{"c":41.54,"h":41.54,"l":41.4701,"n":273,"o":41.495,"t":"2026-10-22T17:50:00Z","v":11456,"vw":41.497754},{"c":41.67,"h":41.67,"l":41.535,"n":341,"o":41.535,"t":"2026-10-22T17:55:00Z","v":21392,"vw":41.621135},{"c":41.66,"h":41.68,"l":41.64,"n":418,"o":41.675,"t":"2026-10-22T18:00:00Z","v":28038,"vw":41.659539},{"c":41.635,"h":41.69,"l":41.6,"n":320,"o":41.67,"t":"2026-10-22T18:05:00Z","v":19161,"vw":41.658368},{"c":41.64,"h":41.655,"l":41.625,"n":329,"o":41.625,"t":"2026-10-22T18:10:00Z","v":16295,"vw":41.641033},{"c":41.64,"h":41.67,"l":41.635,"n":307,"o":41.65,"t":"2026-10-22T18:15:00Z","v":13202,"vw":41.651852},{"c":41.62,"h":41.655,"l":41.62,"n":296,"o":41.64,"t":"2026-10-22T18:20:00Z","v":11095,"vw":41.635262},{"c":41.68,"h":41.68,"l":41.62,"n":353,"o":41.62,"t":"2026-10-22T18:25:00Z","v":15556,"vw":41.649842},{"c":41.64,"h":41.7,"l":41.64,"n":492,"o":41.68,"t":"2026-10-22T18:30:00Z","v":22900,"vw":41.674017},{"c":41.695,"h":41.7,"l":41.625,"n":342,"o":41.64,"t":"2026-10-22T18:35:00Z","v":19295,"vw":41.652133},{"c":41.72,"h":41.73,"l":41.68,"n":381,"o":41.7,"t":"2026-10-22T18:40:00Z","v":18647,"vw":41.703553},{"c":41.63,"h":41.76,"l":41.63,"n":533,"o":41.74,"t":"2026-10-22T18:45:00Z","v":33249,"vw":41.706055},{"c":41.525,"h":41.64,"l":41.525,"n":562,"o":41.64,"t":"2026-10-22T18:50:00Z","v":33664,"vw":41.580608},{"c":41.53,"h":41.555,"l":41.435,"n":647,"o":41.525,"t":"2026-10-22T18:55:00Z","v":39935,"vw":41.50773},{"c":41.55,"h":41.59,"l":41.535,"n":646,"o":41.54,"t":"2026-10-22T19:00:00Z","v":40910,"vw":41.566568},{"c":41.55,"h":41.59,"l":41.54,"n":647,"o":41.555,"t":"2026-10-22T19:05:00Z","v":41976,"vw":41.568593},{"c":41.6,"h":41.65,"l":41.545,"n":852,"o":41.545,"t":"2026-10-22T19:10:00Z","v":59360,"vw":41.596283},{"c":41.59,"h":41.67,"l":41.585,"n":840,"o":41.6,"t":"2026-10-22T19:15:00Z","v":72941,"vw":41.634068},{"c":41.58,"h":41.6625,"l":41.55,"n":1298,"o":41.59,"t":"2026-10-22T19:20:00Z","v":75620,"vw":41.621757},{"c":41.57,"h":41.61,"l":41.56,"n":538,"o":41.585,"t":"2026-10-22T19:25:00Z","v":26717,"vw":41.581847},{"c":41.6,"h":41.61,"l":41.52,"n":810,"o":41.57,"t":"2026-10-22T19:30:00Z","v":43404,"vw":41.568278},{"c":41.535,"h":41.6,"l":41.49,"n":813,"o":41.6,"t":"2026-10-22T19:35:00Z","v":40346,"vw":41.548581},{"c":41.44,"h":41.57,"l":41.41,"n":1280,"o":41.535,"t":"2026-10-22T19:40:00Z","v":78864,"vw":41.476935},{"c":41.43,"h":41.47,"l":41.39,"n":1301,"o":41.44,"t":"2026-10-22T19:45:00Z","v":91086,"vw":41.44179},{"c":41.645,"h":41.67,"l":41.44,"n":1874,"o":41.44,"t":"2026-10-22T19:50:00Z","v":129847,"vw":41.600697},{"c":41.69,"h":41.845,"l":41.64,"n":4935,"o":41.645,"t":"2026-10-22T19:55:00Z","v":448991,"vw":41.74238},{"c":41.67,"h":41.67,"l":41.67,"n":54,"o":41.67,"t":"2026-10-22T20:00:00Z","v":633390,"vw":41.67},{"c":41.505,"h":41.505,"l":41.505,"n":1,"o":41.505,"t":"2026-10-22T20:10:00Z","v":14472,"vw":41.505},{"c":41.5,"h":41.5,"l":41.5,"n":11,"o":41.5,"t":"2026-10-22T20:45:00Z","v":612,"vw":41.5},{"c":41.52,"h":41.52,"l":41.52,"n":1,"o":41.52,"t":"2026-10-22T21:45:00Z","v":100,"vw":41.52}],"history":[{"c":55.72,"h":56.4,"l":55.71,"n":20422,"o":55.83,"t":"2024-10-21T04:00:00Z","v":1339219,"vw":55.899703},{"c":55.87,"h":56.16,"l":55.2001,"n":21282,"o":55.75,"t":"2024-10-22T04:00:00Z","v":1314311,"vw":55.75378},{"c":56.04,"h":56.125,"l":55.23,"n":26179,"o":55.5,"t":"2024-10-23T04:00:00Z","v":1369124,"vw":55.882567},{"c":56.1,"h":56.15,"l":55.56,"n":19967,"o":55.98,"t":"2024-10-24T04:00:00Z","v":1327232,"vw":55.964622},{"c":55.77,"h":56.275,"l":55.62,"n":18917,"o":56.1,"t":"2024-10-25T04:00:00Z","v":1277781,"vw":55.864304},{"c":56.01,"h":56.45,"l":55.76,"n":15180,"o":55.96,"t":"2024-10-28T04:00:00Z","v":891510,"vw":56.008902},{"c":55.78,"h":56.2,"l":55.64,"n":21859,"o":55.74,"t":"2024-10-29T04:00:00Z","v":1187577,"vw":55.839395},{"c":55.48,"h":56.1775,"l":55.365,"n":26468,"o":55.78,"t":"2024-10-30T04:00:00Z","v":1631457,"vw":55.569806},{"c":54.47,"h":55.89,"l":54.44,"n":21342,"o":55.54,"t":"2024-10-31T04:00:00Z","v":1203239,"vw":54.827985},{"c":55,"h":55.19,"l":54.4,"n":26680,"o":54.75,"t":"2024-11-01T04:00:00Z","v":1736545,"vw":54.949477},{"c":55.71,"h":55.91,"l":55,"n":23523,"o":55.08,"t":"2024-11-04T05:00:00Z","v":1616955,"vw":55.669587},{"c":55.98,"h":56,"l":55.24,"n":22155,"o":55.54,"t":"2024-11-05T05:00:00Z","v":1378229,"vw":55.804506},{"c":56.52,"h":58,"l":55.62,"n":43790,"o":57.2,"t":"2024-11-06T05:00:00Z","v":3221068,"vw":56.536607},{"c":56.73,"h":58.12,"l":52.51,"n":40589,"o":52.55,"t":"2024-11-07T05:00:00Z","v":3006166,"vw":56.675245},{"c":59.56,"h":60.555,"l":57.6901,"n":49320,"o":57.95,"t":"2024-11-08T05:00:00Z","v":3632570,"vw":59.413934},{"c":60.5,"h":61.52,"l":59.23,"n":32711,"o":59.5,"t":"2024-11-11T05:00:00Z","v":2363949,"vw":60.725733},{"c":61.89,"h":61.96,"l":60.01,"n":31441,"o":60.37,"t":"2024-11-12T05:00:00Z","v":2303471,"vw":61.446707},{"c":63.88,"h":64.04,"l":61.915,"n":42112,"o":62,"t":"2024-11-13T05:00:00Z","v":2889287,"vw":63.608341},{"c":62.73,"h":64.29,"l":62.63,"n":31156,"o":64.21,"t":"2024-11-14T05:00:00Z","v":2071401,"vw":62.966185},{"c":62.42,"h":62.99,"l":61.875,"n":32889,"o":62.87,"t":"2024-11-15T05:00:00Z","v":2245599,"vw":62.523475},{"c":61.87,"h":62.82,"l":61.82,"n":24625,"o":62.45,"t":"2024-11-18T05:00:00Z","v":1448598,"vw":62.171701},{"c":60.8,"h":61.725,"l":60.6,"n":24449,"o":61.54,"t":"2024-11-19T05:00:00Z","v":1741784,"vw":60.864528},{"c":60.38,"h":60.96,"l":59.62,"n":24864,"o":60.76,"t":"2024-11-20T05:00:00Z","v":1573524,"vw":60.211114},{"c":60.47,"h":60.85,"l":60.315,"n":21952,"o":60.41,"t":"2024-11-21T05:00:00Z","v":1331498,"vw":60.496278},{"c":60.36,"h":60.9199,"l":60.16,"n":27214,"o":60.46,"t":"2024-11-22T05:00:00Z","v":1488366,"vw":60.365354},{"c":60.67,"h":62.22,"l":60.65,"n":33535,"o":60.84,"t":"2024-11-25T05:00:00Z","v":2849024,"vw":60.989565},{"c":61.41,"h":61.55,"l":60.3601,"n":31179,"o":60.7,"t":"2024-11-26T05:00:00Z","v":2132697,"vw":61.146289},{"c":61.25,"h":62.065,"l":61.15,"n":26838,"o":61.66,"t":"2024-11-27T05:00:00Z","v":1438031,"vw":61.418476},{"c":62.06,"h":62.43,"l":61.01,"n":15031,"o":61.25,"t":"2024-11-29T05:00:00Z","v":988154,"vw":62.094356},{"c":61.81,"h":62.58,"l":61.41,"n":27544,"o":62.2,"t":"2024-12-02T05:00:00Z","v":1874750,"vw":61.822545},{"c":61.48,"h":62.3,"l":60.775,"n":31090,"o":61.94,"t":"2024-12-03T05:00:00Z","v":2099370,"vw":61.480784},{"c":61.76,"h":62.5,"l":61.4,"n":22910,"o":61.53,"t":"2024-12-04T05:00:00Z","v":1795245,"vw":61.877982},{"c":61.4,"h":62.13,"l":61.26,"n":22552,"o":61.99,"t":"2024-12-05T05:00:00Z","v":1524911,"vw":61.483264},{"c":61.13,"h":64.52,"l":60.87,"n":33947,"o":63.84,"t":"2024-12-06T05:00:00Z","v":2207038,"vw":61.593733},{"c":61.57,"h":62.09,"l":61,"n":28581,"o":61.11,"t":"2024-12-09T05:00:00Z","v":1811578,"vw":61.698132},{"c":61.59,"h":61.87,"l":61.14,"n":27966,"o":61.6,"t":"2024-12-10T05:00:00Z","v":1591129,"vw":61.616557},{"c":61.39,"h":62.13,"l":61.38,"n":28192,"o":61.93,"t":"2024-12-11T05:00:00Z","v":1583095,"vw":61.59621},{"c":60.94,"h":61.96,"l":60.73,"n":25710,"o":61.82,"t":"2024-12-12T05:00:00Z","v":1792957,"vw":61.122755},{"c":61.07,"h":61.74,"l":60.68,"n":20176,"o":60.84,"t":"2024-12-13T05:00:00Z","v":1326539,"vw":61.095575},{"c":59.6,"h":60.99,"l":59.56,"n":26698,"o":60.85,"t":"2024-12-16T05:00:00Z","v":1781803,"vw":59.852662},{"c":59.25,"h":60.015,"l":58.783,"n":22559,"o":59.26,"t":"2024-12-17T05:00:00Z","v":1687981,"vw":59.278786},{"c":58.32,"h":59.585,"l":58.28,"n":24670,"o":58.96,"t":"2024-12-18T05:00:00Z","v":1731280,"vw":58.620445},{"c":58.65,"h":58.92,"l":58.09,"n":23488,"o":58.44,"t":"2024-12-19T05:00:00Z","v":1437349,"vw":58.623896},{"c":59.34,"h":59.435,"l":58.265,"n":26400,"o":58.59,"t":"2024-12-20T05:00:00Z","v":4913480,"vw":59.22624},{"c":58.57,"h":59.075,"l":57.92,"n":23974,"o":59.02,"t":"2024-12-23T05:00:00Z","v":1532800,"vw":58.459057},{"c":58.6,"h":58.91,"l":58.225,"n":10689,"o":58.42,"t":"2024-12-24T05:00:00Z","v":737844,"vw":58.553208},{"c":58.32,"h":58.63,"l":58.18,"n":17526,"o":58.4,"t":"2024-12-26T05:00:00Z","v":1131418,"vw":58.324463},{"c":57.82,"h":58.495,"l":57.5,"n":16320,"o":57.9,"t":"2024-12-27T05:00:00Z","v":966937,"vw":57.835622},{"c":56.88,"h":57.77,"l":56.765,"n":24672,"o":57.68,"t":"2024-12-30T05:00:00Z","v":1362100,"vw":57.041574},{"c":57.32,"h":57.63,"l":56.95,"n":16078,"o":56.95,"t":"2024-12-31T05:00:00Z","v":928477,"vw":57.268096},{"c":57.2,"h":57.96,"l":57.03,"n":16267,"o":57.73,"t":"2025-01-02T05:00:00Z","v":954693,"vw":57.31686},{"c":55.27,"h":56.57,"l":54.5,"n":40620,"o":56.24,"t":"2025-01-03T05:00:00Z","v":3210212,"vw":55.403736},{"c":55.96,"h":56.69,"l":55.25,"n":27586,"o":55.37,"t":"2025-01-06T05:00:00Z","v":1805696,"vw":56.055988},{"c":55.19,"h":56.69,"l":55.16,"n":22275,"o":56.1,"t":"2025-01-07T05:00:00Z","v":1410115,"vw":55.476249},{"c":55.59,"h":55.69,"l":54.75,"n":21131,"o":54.85,"t":"2025-01-08T05:00:00Z","v":1505335,"vw":55.492086},{"c":52.44,"h":55.52,"l":52.2,"n":37218,"o":54.9,"t":"2025-01-10T05:00:00Z","v":2681787,"vw":53.062944},{"c":53.81,"h":54.0619,"l":51.91,"n":32130,"o":52.42,"t":"2025-01-13T05:00:00Z","v":2067117,"vw":53.632407},{"c":54.19,"h":54.42,"l":53.5,"n":24280,"o":53.86,"t":"2025-01-14T05:00:00Z","v":1676057,"vw":54.038341},{"c":54.47,"h":55.11,"l":54.32,"n":21714,"o":54.91,"t":"2025-01-15T05:00:00Z","v":1556340,"vw":54.617917},{"c":54.98,"h":55.06,"l":54.015,"n":24155,"o":54.11,"t":"2025-01-16T05:00:00Z","v":1484689,"vw":54.760639},{"c":55.23,"h":55.52,"l":54.73,"n":24935,"o":54.98,"t":"2025-01-17T05:00:00Z","v":1944813,"vw":55.240615},{"c":55.74,"h":55.8,"l":55.225,"n":22610,"o":55.43,"t":"2025-01-21T05:00:00Z","v":1620813,"vw":55.615171},{"c":54.88,"h":55.735,"l":54.83,"n":20351,"o":55.61,"t":"2025-01-22T05:00:00Z","v":1350460,"vw":55.042051},{"c":54.04,"h":54.98,"l":53.87,"n":23137,"o":54.88,"t":"2025-01-23T05:00:00Z","v":1532154,"vw":54.183359},{"c":55.16,"h":55.41,"l":54.15,"n":20418,"o":54.15,"t":"2025-01-24T05:00:00Z","v":1707090,"vw":55.075964},{"c":56.66,"h":57.16,"l":55.69,"n":29116,"o":55.69,"t":"2025-01-27T05:00:00Z","v":1991703,"vw":56.580737},{"c":54.9,"h":56.49,"l":54.78,"n":25715,"o":56.42,"t":"2025-01-28T05:00:00Z","v":1498370,"vw":55.179829},{"c":54.95,"h":55.535,"l":54.79,"n":21078,"o":54.98,"t":"2025-01-29T05:00:00Z","v":1233692,"vw":55.09909},{"c":55.23,"h":55.77,"l":54.61,"n":16975,"o":55.41,"t":"2025-01-30T05:00:00Z","v":1063003,"vw":55.272321},{"c":54.75,"h":55.61,"l":54.67,"n":20580,"o":54.91,"t":"2025-01-31T05:00:00Z","v":1497647,"vw":54.946024},{"c":53.39,"h":54.2699,"l":52.69,"n":23854,"o":53.59,"t":"2025-02-03T05:00:00Z","v":1486663,"vw":53.54705},{"c":52.95,"h":53.41,"l":52.76,"n":18646,"o":53.14,"t":"2025-02-04T05:00:00Z","v":1246454,"vw":53.011935},{"c":53.28,"h":53.565,"l":52.73,"n":20535,"o":53.24,"t":"2025-02-05T05:00:00Z","v":1291813,"vw":53.206674},{"c":54.35,"h":54.57,"l":53.48,"n":25164,"o":54.52,"t":"2025-02-06T05:00:00Z","v":1844425,"vw":54.106226},{"c":54.26,"h":55,"l":53.9,"n":25898,"o":54.91,"t":"2025-02-07T05:00:00Z","v":1712813,"vw":54.236342},{"c":53.65,"h":54.3,"l":53.35,"n":27751,"o":54.3,"t":"2025-02-10T05:00:00Z","v":2011073,"vw":53.672679},{"c":54,"h":54.205,"l":53,"n":26467,"o":53.79,"t":"2025-02-11T05:00:00Z","v":1931939,"vw":53.80456},{"c":53.45,"h":54.48,"l":52.74,"n":48993,"o":54.48,"t":"2025-02-12T05:00:00Z","v":4274769,"vw":53.302939},{"c":58.54,"h":58.92,"l":55.805,"n":63201,"o":57.23,"t":"2025-02-13T05:00:00Z","v":6161079,"vw":57.377822},{"c":60.36,"h":60.5,"l":58.95,"n":40668,"o":59.32,"t":"2025-02-14T05:00:00Z","v":3271706,"vw":60.041088},{"c":60.63,"h":60.72,"l":59.25,"n":35575,"o":60.15,"t":"2025-02-18T05:00:00Z","v":2888809,"vw":60.411306},{"c":60.14,"h":60.55,"l":59.31,"n":30508,"o":60.55,"t":"2025-02-19T05:00:00Z","v":2664054,"vw":59.823091},{"c":60.4,"h":60.55,"l":59.5,"n":24944,"o":60.15,"t":"2025-02-20T05:00:00Z","v":1730196,"vw":60.231239},{"c":60.33,"h":60.925,"l":59.88,"n":29314,"o":60.69,"t":"2025-02-21T05:00:00Z","v":2169501,"vw":60.363582},{"c":61.2,"h":61.55,"l":59.67,"n":36163,"o":60.24,"t":"2025-02-24T05:00:00Z","v":2346010,"vw":60.961909},{"c":60.82,"h":61.75,"l":60.3,"n":35450,"o":61.57,"t":"2025-02-25T05:00:00Z","v":2827929,"vw":60.881169},{"c":62.06,"h":62.13,"l":60.835,"n":37932,"o":61.07,"t":"2025-02-26T05:00:00Z","v":3105982,"vw":61.801254},{"c":61.54,"h":62.03,"l":60.96,"n":29408,"o":61.77,"t":"2025-02-27T05:00:00Z","v":2175349,"vw":61.548284},{"c":61.29,"h":62.24,"l":60.51,"n":32321,"o":61.96,"t":"2025-02-28T05:00:00Z","v":3533588,"vw":61.132964},{"c":61.29,"h":61.83,"l":60.88,"n":28567,"o":61.3,"t":"2025-03-03T05:00:00Z","v":1707997,"vw":61.384166},{"c":59.58,"h":61.37,"l":59.48,"n":40481,"o":61.13,"t":"2025-03-04T05:00:00Z","v":2474101,"vw":59.950219},{"c":59.3,"h":60.02,"l":58.57,"n":31997,"o":59.67,"t":"2025-03-05T05:00:00Z","v":2449945,"vw":59.345561},{"c":59.4,"h":59.71,"l":58.65,"n":25631,"o":59.4,"t":"2025-03-06T05:00:00Z","v":1500073,"vw":59.302151},{"c":61.86,"h":62.59,"l":59.16,"n":46437,"o":59.16,"t":"2025-03-07T05:00:00Z","v":3101265,"vw":61.70747},{"c":62.91,"h":64.66,"l":62.14,"n":48069,"o":62.14,"t":"2025-03-10T04:00:00Z","v":3412136,"vw":63.487506},{"c":60.4,"h":63.242,"l":60.08,"n":43883,"o":63,"t":"2025-03-11T04:00:00Z","v":3142308,"vw":60.642337},{"c":59.38,"h":60.27,"l":59.07,"n":32750,"o":59.95,"t":"2025-03-12T04:00:00Z","v":1690045,"vw":59.446191},{"c":58.76,"h":59.85,"l":58.72,"n":27891,"o":59.52,"t":"2025-03-13T04:00:00Z","v":1917237,"vw":59.006518},{"c":59.62,"h":59.92,"l":58.79,"n":26690,"o":58.79,"t":"2025-03-14T04:00:00Z","v":1666936,"vw":59.528767},{"c":59.37,"h":60.325,"l":59.085,"n":31803,"o":59.82,"t":"2025-03-17T04:00:00Z","v":2242327,"vw":59.513702},{"c":58.94,"h":59.495,"l":58.77,"n":29261,"o":59.25,"t":"2025-03-18T04:00:00Z","v":1921890,"vw":59.018226},{"c":58.29,"h":58.74,"l":57.72,"n":34233,"o":58.74,"t":"2025-03-19T04:00:00Z","v":2245814,"vw":58.130649},{"c":58.99,"h":59.69,"l":58.25,"n":39868,"o":58.25,"t":"2025-03-20T04:00:00Z","v":3165364,"vw":59.088251},{"c":58.89,"h":60.04,"l":58.43,"n":33741,"o":59.15,"t":"2025-03-21T04:00:00Z","v":8355748,"vw":58.90101},{"c":59.27,"h":59.47,"l":58.46,"n":27656,"o":59.39,"t":"2025-03-24T04:00:00Z","v":1929761,"vw":59.111866},{"c":58.76,"h":59.33,"l":58.32,"n":22113,"o":59.2,"t":"2025-03-25T04:00:00Z","v":1295267,"vw":58.768406},{"c":60.56,"h":60.72,"l":58.825,"n":32693,"o":58.92,"t":"2025-03-26T04:00:00Z","v":1969681,"vw":60.373085},{"c":60.96,"h":61.04,"l":60.325,"n":22217,"o":60.65,"t":"2025-03-27T04:00:00Z","v":1548232,"vw":60.830511},{"c":60.53,"h":61.33,"l":60.25,"n":23145,"o":61.13,"t":"2025-03-28T04:00:00Z","v":1594370,"vw":60.601621},{"c":60.87,"h":61.68,"l":60.31,"n":25301,"o":60.31,"t":"2025-03-31T04:00:00Z","v":1984254,"vw":61.010613},{"c":61.24,"h":61.36,"l":60.15,"n":23940,"o":61.08,"t":"2025-04-01T04:00:00Z","v":1794806,"vw":61.045633},{"c":61.95,"h":62.235,"l":60.8,"n":26139,"o":61.96,"t":"2025-04-02T04:00:00Z","v":1622387,"vw":61.805956},{"c":62.46,"h":63.5,"l":61.45,"n":49766,"o":61.92,"t":"2025-04-03T04:00:00Z","v":4413261,"vw":62.688704},{"c":61.15,"h":63.08,"l":60.94,"n":46497,"o":61.85,"t":"2025-04-04T04:00:00Z","v":3780159,"vw":61.662098},{"c":60.36,"h":62.16,"l":59.1615,"n":42246,"o":59.58,"t":"2025-04-07T04:00:00Z","v":3220944,"vw":60.320743},{"c":58.51,"h":62.14,"l":57.83,"n":37751,"o":61.48,"t":"2025-04-08T04:00:00Z","v":3171246,"vw":59.64532},{"c":60.58,"h":61.61,"l":57.75,"n":41488,"o":57.77,"t":"2025-04-09T04:00:00Z","v":3625212,"vw":59.789468},{"c":59.95,"h":61.185,"l":58.755,"n":34055,"o":60.09,"t":"2025-04-10T04:00:00Z","v":1876276,"vw":59.940684},{"c":60.69,"h":60.93,"l":58.76,"n":36106,"o":59.78,"t":"2025-04-11T04:00:00Z","v":2582987,"vw":60.060009},{"c":60.66,"h":61.41,"l":60.21,"n":22534,"o":61.04,"t":"2025-04-14T04:00:00Z","v":1563182,"vw":60.695009},{"c":59.51,"h":60.905,"l":59.15,"n":31430,"o":60.78,"t":"2025-04-15T04:00:00Z","v":3556278,"vw":59.518086},{"c":58.71,"h":60.84,"l":58.615,"n":27384,"o":60.03,"t":"2025-04-16T04:00:00Z","v":1893122,"vw":59.38277},{"c":58.75,"h":59.7,"l":58.68,"n":23126,"o":59.28,"t":"2025-04-17T04:00:00Z","v":1549258,"vw":59.000197},{"c":57.93,"h":58.7,"l":56.72,"n":30240,"o":58.7,"t":"2025-04-21T04:00:00Z","v":1914966,"vw":57.689614},{"c":59,"h":59.36,"l":58.225,"n":24222,"o":58.41,"t":"2025-04-22T04:00:00Z","v":1714685,"vw":58.927644},{"c":58.7,"h":59.54,"l":57.93,"n":25146,"o":59.31,"t":"2025-04-23T04:00:00Z","v":2052270,"vw":58.627803},{"c":58.35,"h":58.65,"l":57.95,"n":19862,"o":58.43,"t":"2025-04-24T04:00:00Z","v":1296402,"vw":58.341342},{"c":56.8,"h":58.4,"l":56.31,"n":32888,"o":58.35,"t":"2025-04-25T04:00:00Z","v":2273068,"vw":56.865914},{"c":56.7,"h":57.51,"l":56.44,"n":23790,"o":56.96,"t":"2025-04-28T04:00:00Z","v":1519976,"vw":56.739755},{"c":57.06,"h":57.09,"l":56.07,"n":26232,"o":56.37,"t":"2025-04-29T04:00:00Z","v":1734771,"vw":56.892141},{"c":57.53,"h":57.73,"l":56.46,"n":27824,"o":57.39,"t":"2025-04-30T04:00:00Z","v":2425540,"vw":57.360227},{"c":57.25,"h":57.82,"l":56.965,"n":27723,"o":57.55,"t":"2025-05-01T04:00:00Z","v":1701370,"vw":57.314049},{"c":57.56,"h":58.01,"l":57.37,"n":28150,"o":57.94,"t":"2025-05-02T04:00:00Z","v":1859859,"vw":57.628733},{"c":57.44,"h":57.8,"l":56.99,"n":25817,"o":57.46,"t":"2025-05-05T04:00:00Z","v":1785213,"vw":57.447125},{"c":56.9,"h":57.235,"l":56.49,"n":30859,"o":57.025,"t":"2025-05-06T04:00:00Z","v":2051221,"vw":56.851289},{"c":56.84,"h":57.46,"l":56.53,"n":47594,"o":57.46,"t":"2025-05-07T04:00:00Z","v":3406581,"vw":56.860859},{"c":54.26,"h":55.12,"l":51.1,"n":90087,"o":52.35,"t":"2025-05-08T04:00:00Z","v":6871235,"vw":53.751},{"c":54.63,"h":55.43,"l":54,"n":48005,"o":54,"t":"2025-05-09T04:00:00Z","v":3314463,"vw":54.764695},{"c":54.95,"h":55.63,"l":54.22,"n":55445,"o":55.22,"t":"2025-05-12T04:00:00Z","v":4661384,"vw":54.788226},{"c":55.18,"h":55.58,"l":54.69,"n":49043,"o":54.95,"t":"2025-05-13T04:00:00Z","v":3421513,"vw":55.19594},{"c":55.49,"h":55.74,"l":54.9312,"n":44662,"o":55.02,"t":"2025-05-14T04:00:00Z","v":3284469,"vw":55.473555},{"c":56.27,"h":56.54,"l":55.465,"n":48925,"o":55.72,"t":"2025-05-15T04:00:00Z","v":3116952,"vw":56.207992},{"c":56.85,"h":56.88,"l":56.2,"n":33628,"o":56.58,"t":"2025-05-16T04:00:00Z","v":2228735,"vw":56.64798},{"c":56.61,"h":56.95,"l":55.97,"n":37752,"o":56.65,"t":"2025-05-19T04:00:00Z","v":2668108,"vw":56.50013},{"c":56.95,"h":57.57,"l":56.45,"n":36889,"o":56.49,"t":"2025-05-20T04:00:00Z","v":2616843,"vw":57.112813},{"c":55.64,"h":56.82,"l":55.41,"n":49033,"o":56.67,"t":"2025-05-21T04:00:00Z","v":3272076,"vw":55.888105},{"c":54.31,"h":55.69,"l":54.2,"n":45850,"o":55.48,"t":"2025-05-22T04:00:00Z","v":3318819,"vw":54.528492},{"c":54.01,"h":54.58,"l":53.77,"n":33844,"o":54.03,"t":"2025-05-23T04:00:00Z","v":2179402,"vw":54.046199},{"c":54.19,"h":54.48,"l":53.845,"n":36836,"o":54.45,"t":"2025-05-27T04:00:00Z","v":2520891,"vw":54.25966},{"c":52.96,"h":54.175,"l":52.905,"n":40315,"o":53.95,"t":"2025-05-28T04:00:00Z","v":2981373,"vw":53.22857},{"c":53.7,"h":53.81,"l":52.35,"n":36351,"o":53.06,"t":"2025-05-29T04:00:00Z","v":2623424,"vw":53.131688},{"c":53.59,"h":53.865,"l":53.2,"n":28956,"o":53.67,"t":"2025-05-30T04:00:00Z","v":3500612,"vw":53.525078},{"c":52.87,"h":53.33,"l":52.25,"n":29686,"o":53.15,"t":"2025-06-02T04:00:00Z","v":2116218,"vw":52.764727},{"c":52.77,"h":52.98,"l":51.665,"n":32178,"o":52.73,"t":"2025-06-03T04:00:00Z","v":2401866,"vw":52.65996},{"c":52.77,"h":53.27,"l":52.39,"n":28192,"o":52.73,"t":"2025-06-04T04:00:00Z","v":1907602,"vw":52.875057},{"c":51.86,"h":52.71,"l":51.56,"n":39023,"o":52.7,"t":"2025-06-05T04:00:00Z","v":2937578,"vw":51.867976},{"c":52,"h":52.09,"l":51.49,"n":24810,"o":52.09,"t":"2025-06-06T04:00:00Z","v":1918892,"vw":51.908318},{"c":52.1,"h":52.28,"l":51.735,"n":31097,"o":52.09,"t":"2025-06-09T04:00:00Z","v":2395546,"vw":52.070601},{"c":52.21,"h":52.54,"l":51.795,"n":24677,"o":52.11,"t":"2025-06-10T04:00:00Z","v":1611460,"vw":52.201155},{"c":51.76,"h":52.295,"l":51.54,"n":26021,"o":52.24,"t":"2025-06-11T04:00:00Z","v":2004237,"vw":51.831464},{"c":51.52,"h":51.725,"l":51.17,"n":26725,"o":51.55,"t":"2025-06-12T04:00:00Z","v":1815579,"vw":51.448197},{"c":50.59,"h":51.49,"l":50.4,"n":28152,"o":51.22,"t":"2025-06-13T04:00:00Z","v":1991826,"vw":50.802008},{"c":49.62,"h":51,"l":49.36,"n":37042,"o":51,"t":"2025-06-16T04:00:00Z","v":2836278,"vw":49.796806},{"c":49.34,"h":50.05,"l":49.29,"n":34936,"o":49.36,"t":"2025-06-17T04:00:00Z","v":2988496,"vw":49.537435},{"c":48.81,"h":49.87,"l":48.75,"n":38726,"o":49.48,"t":"2025-06-18T04:00:00Z","v":3016271,"vw":49.147377},{"c":48.05,"h":49.045,"l":47.83,"n":45218,"o":48.97,"t":"2025-06-20T04:00:00Z","v":4635606,"vw":48.192999},{"c":48.05,"h":48.34,"l":47.41,"n":36529,"o":47.9,"t":"2025-06-23T04:00:00Z","v":2881239,"vw":47.937043},{"c":48.22,"h":48.74,"l":47.95,"n":32887,"o":48.18,"t":"2025-06-24T04:00:00Z","v":2846676,"vw":48.319437},{"c":47.24,"h":48.1899,"l":47.05,"n":36892,"o":48.13,"t":"2025-06-25T04:00:00Z","v":2772708,"vw":47.357077},{"c":47.24,"h":48.1499,"l":47.19,"n":33686,"o":47.42,"t":"2025-06-26T04:00:00Z","v":2633551,"vw":47.393823},{"c":47.44,"h":47.58,"l":46.94,"n":41173,"o":46.94,"t":"2025-06-27T04:00:00Z","v":3322398,"vw":47.339022},{"c":48.09,"h":48.23,"l":47.3,"n":41458,"o":47.31,"t":"2025-06-30T04:00:00Z","v":3795647,"vw":48.016268},{"c":49.07,"h":49.835,"l":48.02,"n":41770,"o":48.19,"t":"2025-07-01T04:00:00Z","v":3076886,"vw":49.071347},{"c":49.54,"h":49.86,"l":49.03,"n":41068,"o":49.38,"t":"2025-07-02T04:00:00Z","v":2909575,"vw":49.509921},{"c":49.44,"h":50,"l":49.325,"n":21684,"o":49.67,"t":"2025-07-03T04:00:00Z","v":1466374,"vw":49.540847},{"c":49,"h":49.49,"l":48.665,"n":30311,"o":49.2,"t":"2025-07-07T04:00:00Z","v":2422086,"vw":48.977308},{"c":49.38,"h":49.72,"l":48.49,"n":34553,"o":48.72,"t":"2025-07-08T04:00:00Z","v":2429376,"vw":49.292781},{"c":49.55,"h":49.81,"l":48.93,"n":31782,"o":49.36,"t":"2025-07-09T04:00:00Z","v":2234690,"vw":49.443384},{"c":49.81,"h":50.3799,"l":48.98,"n":31743,"o":49.07,"t":"2025-07-10T04:00:00Z","v":1972495,"vw":49.878514},{"c":50,"h":50.19,"l":49.04,"n":28493,"o":49.3,"t":"2025-07-11T04:00:00Z","v":1782029,"vw":49.838349},{"c":49.47,"h":49.84,"l":48.91,"n":25189,"o":49.79,"t":"2025-07-14T04:00:00Z","v":1656557,"vw":49.346007},{"c":49.05,"h":49.605,"l":48.92,"n":26291,"o":49.47,"t":"2025-07-15T04:00:00Z","v":2043875,"vw":49.121436},{"c":49.68,"h":49.81,"l":48.92,"n":28063,"o":49,"t":"2025-07-16T04:00:00Z","v":1749931,"vw":49.561314},{"c":50.34,"h":50.409,"l":49.56,"n":32617,"o":49.64,"t":"2025-07-17T04:00:00Z","v":2108502,"vw":50.125393},{"c":50.06,"h":50.84,"l":49.95,"n":26823,"o":50.63,"t":"2025-07-18T04:00:00Z","v":1903441,"vw":50.183672},{"c":49.96,"h":50.47,"l":49.85,"n":27127,"o":50.24,"t":"2025-07-21T04:00:00Z","v":1918199,"vw":50.086017},{"c":51.64,"h":51.64,"l":50.08,"n":30427,"o":50.08,"t":"2025-07-22T04:00:00Z","v":2435139,"vw":51.343487},{"c":52.08,"h":52.15,"l":51.62,"n":33814,"o":51.94,"t":"2025-07-23T04:00:00Z","v":2622744,"vw":51.933239},{"c":50.87,"h":52.06,"l":50.835,"n":35116,"o":51.86,"t":"2025-07-24T04:00:00Z","v":2377472,"vw":51.11412},{"c":51.19,"h":51.27,"l":50.77,"n":29372,"o":51.07,"t":"2025-07-25T04:00:00Z","v":1976554,"vw":51.1002},{"c":49.92,"h":50.885,"l":49.6338,"n":28212,"o":50.65,"t":"2025-07-28T04:00:00Z","v":1996507,"vw":49.943148},{"c":50.62,"h":50.66,"l":49.75,"n":30441,"o":49.98,"t":"2025-07-29T04:00:00Z","v":2118123,"vw":50.415397},{"c":49.32,"h":50.75,"l":49.13,"n":33343,"o":50.53,"t":"2025-07-30T04:00:00Z","v":2244091,"vw":49.746585},{"c":48.72,"h":49.26,"l":48.03,"n":38120,"o":48.48,"t":"2025-07-31T04:00:00Z","v":4733242,"vw":48.749953},{"c":48.21,"h":49.39,"l":48.09,"n":47315,"o":49.31,"t":"2025-08-01T04:00:00Z","v":3089589,"vw":48.325745},{"c":48.61,"h":49.095,"l":48.11,"n":48117,"o":48.28,"t":"2025-08-04T04:00:00Z","v":3762977,"vw":48.777421},{"c":49.22,"h":51.085,"l":47.95,"n":73377,"o":49.04,"t":"2025-08-05T04:00:00Z","v":5773846,"vw":49.233036},{"c":50.21,"h":50.395,"l":48.68,"n":49866,"o":49.21,"t":"2025-08-06T04:00:00Z","v":3744848,"vw":49.961068},{"c":49.5,"h":50.49,"l":49.33,"n":47821,"o":50.46,"t":"2025-08-07T04:00:00Z","v":3500579,"vw":49.653075},{"c":50.69,"h":51.035,"l":49.75,"n":38309,"o":49.78,"t":"2025-08-08T04:00:00Z","v":2560907,"vw":50.56421},{"c":50.31,"h":51.08,"l":49.7,"n":42161,"o":50.67,"t":"2025-08-11T04:00:00Z","v":3348101,"vw":50.321305},{"c":51.04,"h":51.65,"l":50.3515,"n":37571,"o":50.55,"t":"2025-08-12T04:00:00Z","v":2667464,"vw":51.059176},{"c":51.71,"h":51.945,"l":50.66,"n":39171,"o":50.77,"t":"2025-08-13T04:00:00Z","v":2565201,"vw":51.628139},{"c":51.23,"h":51.615,"l":50.56,"n":30012,"o":51.4,"t":"2025-08-14T04:00:00Z","v":1661049,"vw":51.175249},{"c":51.42,"h":51.735,"l":51.175,"n":25683,"o":51.41,"t":"2025-08-15T04:00:00Z","v":1514087,"vw":51.474615},{"c":51.12,"h":51.61,"l":50.985,"n":31157,"o":51.31,"t":"2025-08-18T04:00:00Z","v":2091910,"vw":51.209588},{"c":51.55,"h":52.1488,"l":51.14,"n":27738,"o":51.15,"t":"2025-08-19T04:00:00Z","v":1942694,"vw":51.547004},{"c":51.32,"h":52.131,"l":51.25,"n":29238,"o":51.77,"t":"2025-08-20T04:00:00Z","v":2510457,"vw":51.44386},{"c":51.74,"h":51.83,"l":50.61,"n":26969,"o":50.99,"t":"2025-08-21T04:00:00Z","v":2213784,"vw":51.580097},{"c":52.81,"h":52.94,"l":51.81,"n":27164,"o":51.95,"t":"2025-08-22T04:00:00Z","v":1717485,"vw":52.694785},{"c":51.61,"h":52.81,"l":51.44,"n":27402,"o":52.58,"t":"2025-08-25T04:00:00Z","v":1440682,"vw":51.767033},{"c":50.33,"h":51.425,"l":50.245,"n":34961,"o":51.28,"t":"2025-08-26T04:00:00Z","v":2652987,"vw":50.45984},{"c":51.13,"h":51.29,"l":50.27,"n":26161,"o":50.27,"t":"2025-08-27T04:00:00Z","v":2029895,"vw":50.990785},{"c":50.22,"h":51.39,"l":49.79,"n":26891,"o":51.39,"t":"2025-08-28T04:00:00Z","v":2054213,"vw":50.171082},{"c":50.49,"h":50.94,"l":50.14,"n":29567,"o":50.4,"t":"2025-08-29T04:00:00Z","v":1714285,"vw":50.452621},{"c":50.25,"h":50.395,"l":49.42,"n":32988,"o":49.55,"t":"2025-09-02T04:00:00Z","v":2358198,"vw":50.13846},{"c":49.81,"h":50.22,"l":49.63,"n":35563,"o":50.08,"t":"2025-09-03T04:00:00Z","v":2477502,"vw":49.885998},{"c":49.91,"h":50.0605,"l":49.5,"n":26049,"o":49.97,"t":"2025-09-04T04:00:00Z","v":1866361,"vw":49.769048},{"c":50.39,"h":50.66,"l":49.415,"n":32135,"o":49.48,"t":"2025-09-05T04:00:00Z","v":1787275,"vw":50.318101},{"c":49.88,"h":50.19,"l":49.46,"n":33957,"o":50.09,"t":"2025-09-08T04:00:00Z","v":1983514,"vw":49.827635},{"c":49.45,"h":50.31,"l":49.3,"n":30229,"o":50.04,"t":"2025-09-09T04:00:00Z","v":2060466,"vw":49.534561},{"c":49.05,"h":49.25,"l":48.53,"n":34265,"o":49.22,"t":"2025-09-10T04:00:00Z","v":2613906,"vw":48.960726},{"c":49.13,"h":49.42,"l":48.85,"n":29924,"o":49.32,"t":"2025-09-11T04:00:00Z","v":1953397,"vw":49.140593},{"c":48.42,"h":48.79,"l":48.0609,"n":38960,"o":48.66,"t":"2025-09-12T04:00:00Z","v":2467491,"vw":48.381551},{"c":47.82,"h":48.6,"l":47.61,"n":36798,"o":48.46,"t":"2025-09-15T04:00:00Z","v":2454014,"vw":47.936043},{"c":47.43,"h":48.1399,"l":46.97,"n":40243,"o":47.83,"t":"2025-09-16T04:00:00Z","v":2759222,"vw":47.351878},{"c":46.86,"h":48,"l":46.765,"n":39957,"o":47.55,"t":"2025-09-17T04:00:00Z","v":2404245,"vw":47.17458},{"c":46.9,"h":47.24,"l":46.42,"n":35306,"o":46.75,"t":"2025-09-18T04:00:00Z","v":2142148,"vw":46.938736},{"c":46.57,"h":47.22,"l":46.35,"n":38404,"o":47.15,"t":"2025-09-19T04:00:00Z","v":5386206,"vw":46.631847},{"c":45.09,"h":46.31,"l":45.08,"n":46339,"o":46.1,"t":"2025-09-22T04:00:00Z","v":3558414,"vw":45.483086},{"c":44.09,"h":45.41,"l":43.99,"n":55840,"o":45.41,"t":"2025-09-23T04:00:00Z","v":3732268,"vw":44.274894},{"c":45.31,"h":45.47,"l":43.8026,"n":48146,"o":43.9,"t":"2025-09-24T04:00:00Z","v":3645700,"vw":45.015198},{"c":44.41,"h":45.605,"l":44.3,"n":45769,"o":45.425,"t":"2025-09-25T04:00:00Z","v":3217817,"vw":44.620635},{"c":44.83,"h":45.09,"l":44.47,"n":34418,"o":44.67,"t":"2025-09-26T04:00:00Z","v":2154374,"vw":44.843468},{"c":45.76,"h":45.89,"l":44.72,"n":37717,"o":44.89,"t":"2025-09-29T04:00:00Z","v":2587559,"vw":45.553004},{"c":45.25,"h":45.465,"l":44.5476,"n":37016,"o":45.3,"t":"2025-09-30T04:00:00Z","v":2763584,"vw":45.092754},{"c":46.03,"h":46.215,"l":45.4402,"n":42041,"o":45.885,"t":"2025-10-01T04:00:00Z","v":2804048,"vw":45.949535},{"c":46.18,"h":46.6961,"l":45.82,"n":35468,"o":45.82,"t":"2025-10-02T04:00:00Z","v":2467883,"vw":46.100169},{"c":46.39,"h":46.48,"l":46,"n":29170,"o":46.11,"t":"2025-10-03T04:00:00Z","v":1684227,"vw":46.331268},{"c":45.65,"h":46.285,"l":45.64,"n":34392,"o":46.25,"t":"2025-10-06T04:00:00Z","v":2297270,"vw":45.800771},{"c":46.18,"h":46.47,"l":45.72,"n":34001,"o":46,"t":"2025-10-07T04:00:00Z","v":2171213,"vw":46.184962},{"c":45.6,"h":46.29,"l":45.57,"n":34805,"o":46.18,"t":"2025-10-08T04:00:00Z","v":2035901,"vw":45.738924},{"c":46.01,"h":46.1,"l":45.3365,"n":37948,"o":45.72,"t":"2025-10-09T04:00:00Z","v":2343833,"vw":45.847585},{"c":45.97,"h":46.58,"l":45.7,"n":28491,"o":46.32,"t":"2025-10-10T04:00:00Z","v":2168883,"vw":45.987247},{"c":46.03,"h":46.39,"l":45.67,"n":30252,"o":45.8,"t":"2025-10-13T04:00:00Z","v":2061102,"vw":46.066007},{"c":46.73,"h":46.82,"l":45.81,"n":31150,"o":45.99,"t":"2025-10-14T04:00:00Z","v":2144573,"vw":46.540291},{"c":46.37,"h":47.045,"l":45.555,"n":34196,"o":46.59,"t":"2025-10-15T04:00:00Z","v":2663305,"vw":46.278866},{"c":47.04,"h":47.195,"l":46.41,"n":30057,"o":46.55,"t":"2025-10-16T04:00:00Z","v":1840207,"vw":46.962575},{"c":47.33,"h":47.5199,"l":46.7,"n":27544,"o":47.19,"t":"2025-10-17T04:00:00Z","v":1872612,"vw":47.259125},{"c":46.6,"h":47.36,"l":46.58,"n":24356,"o":47.34,"t":"2025-10-20T04:00:00Z","v":1610851,"vw":46.804071},{"c":46.54,"h":46.755,"l":46.195,"n":26702,"o":46.53,"t":"2025-10-21T04:00:00Z","v":2106653,"vw":46.535857},{"c":46.59,"h":47.24,"l":46.17,"n":28269,"o":46.29,"t":"2025-10-22T04:00:00Z","v":1452066,"vw":46.770922},{"c":45.62,"h":46.555,"l":45.36,"n":33105,"o":46.5,"t":"2025-10-23T04:00:00Z","v":1846446,"vw":45.667074},{"c":45.44,"h":45.96,"l":45.15,"n":32599,"o":45.7,"t":"2025-10-24T04:00:00Z","v":2429503,"vw":45.458613},{"c":45.27,"h":45.62,"l":45.16,"n":35178,"o":45.43,"t":"2025-10-27T04:00:00Z","v":2184883,"vw":45.332785},{"c":45.23,"h":45.565,"l":44.85,"n":35199,"o":45.05,"t":"2025-10-28T04:00:00Z","v":1994434,"vw":45.2757},{"c":43.51,"h":44.93,"l":43.468,"n":44018,"o":44.83,"t":"2025-10-29T04:00:00Z","v":2637660,"vw":43.871431},{"c":43.65,"h":44.12,"l":43.415,"n":36948,"o":43.51,"t":"2025-10-30T04:00:00Z","v":2416286,"vw":43.707276},{"c":43.72,"h":43.88,"l":42.94,"n":35333,"o":43.33,"t":"2025-10-31T04:00:00Z","v":2191292,"vw":43.662916},{"c":43.22,"h":43.63,"l":42.965,"n":48868,"o":43.55,"t":"2025-11-03T05:00:00Z","v":3383464,"vw":43.284595},{"c":43.67,"h":45.08,"l":42.94,"n":70604,"o":43.2,"t":"2025-11-04T05:00:00Z","v":5524463,"vw":43.81487},{"c":45.18,"h":45.52,"l":43.42,"n":53385,"o":43.46,"t":"2025-11-05T05:00:00Z","v":4004736,"vw":45.100871},{"c":44.09,"h":45.835,"l":44.02,"n":71095,"o":44.83,"t":"2025-11-06T05:00:00Z","v":4487962,"vw":44.661831},{"c":46.33,"h":46.355,"l":44.3,"n":61815,"o":44.63,"t":"2025-11-07T05:00:00Z","v":4323945,"vw":46.019132},{"c":46.84,"h":47.075,"l":46.27,"n":52691,"o":46.39,"t":"2025-11-10T05:00:00Z","v":2972532,"vw":46.739079},{"c":47.16,"h":47.76,"l":46.22,"n":45438,"o":47.03,"t":"2025-11-11T05:00:00Z","v":2888979,"vw":47.208473},{"c":45.97,"h":47.87,"l":45.94,"n":54014,"o":47.55,"t":"2025-11-12T05:00:00Z","v":4112950,"vw":46.456713},{"c":46.88,"h":47.3,"l":45.82,"n":54667,"o":46,"t":"2025-11-13T05:00:00Z","v":4230360,"vw":46.833533},{"c":46.44,"h":47.25,"l":45.85,"n":42598,"o":46.95,"t":"2025-11-14T05:00:00Z","v":2776692,"vw":46.357508},{"c":45.62,"h":46.7,"l":45.61,"n":51105,"o":46.34,"t":"2025-11-17T05:00:00Z","v":3771329,"vw":46.025892},{"c":46.45,"h":46.705,"l":45.5,"n":45456,"o":45.93,"t":"2025-11-18T05:00:00Z","v":2987596,"vw":46.257733},{"c":45.27,"h":46.31,"l":45.19,"n":50052,"o":45.77,"t":"2025-11-19T05:00:00Z","v":2982363,"vw":45.516009},{"c":45.47,"h":45.99,"l":45.08,"n":42054,"o":45.14,"t":"2025-11-20T05:00:00Z","v":2456237,"vw":45.538315},{"c":46.11,"h":46.6,"l":45.515,"n":53043,"o":45.78,"t":"2025-11-21T05:00:00Z","v":4134146,"vw":46.054135},{"c":46.23,"h":46.695,"l":45.34,"n":64674,"o":45.87,"t":"2025-11-24T05:00:00Z","v":18871176,"vw":46.210015},{"c":46.39,"h":47.28,"l":46.22,"n":54849,"o":46.68,"t":"2025-11-25T05:00:00Z","v":3789068,"vw":46.628624},{"c":46.61,"h":47.1,"l":46.2,"n":38500,"o":46.29,"t":"2025-11-26T05:00:00Z","v":2860005,"vw":46.744913},{"c":46.51,"h":46.83,"l":46.39,"n":23407,"o":46.52,"t":"2025-11-28T05:00:00Z","v":1517308,"vw":46.583907},{"c":46.91,"h":47.28,"l":46.295,"n":43390,"o":46.45,"t":"2025-12-01T05:00:00Z","v":3004756,"vw":46.880512},{"c":46.5,"h":46.77,"l":45.86,"n":47971,"o":46.68,"t":"2025-12-02T05:00:00Z","v":5180358,"vw":46.50027},{"c":46.24,"h":47.126,"l":46.2,"n":36161,"o":46.34,"t":"2025-12-03T05:00:00Z","v":4535041,"vw":46.361997},{"c":45.57,"h":46.64,"l":45.42,"n":39413,"o":46.1,"t":"2025-12-04T05:00:00Z","v":2897480,"vw":45.73052},{"c":45.13,"h":45.615,"l":44.96,"n":42856,"o":45,"t":"2025-12-05T05:00:00Z","v":2882906,"vw":45.195877},{"c":46.62,"h":46.7901,"l":44.88,"n":45460,"o":45.2,"t":"2025-12-08T05:00:00Z","v":4842779,"vw":46.369541},{"c":45.22,"h":46.78,"l":45,"n":43361,"o":46.52,"t":"2025-12-09T05:00:00Z","v":2752064,"vw":45.315296},{"c":46.85,"h":46.885,"l":45.28,"n":44195,"o":45.61,"t":"2025-12-10T05:00:00Z","v":4316037,"vw":46.613357},{"c":47.06,"h":47.67,"l":46.98,"n":36813,"o":47.02,"t":"2025-12-11T05:00:00Z","v":2403631,"vw":47.194207},{"c":47.6,"h":47.695,"l":47.17,"n":39658,"o":47.25,"t":"2025-12-12T05:00:00Z","v":2274624,"vw":47.501627},{"c":47.67,"h":47.81,"l":45.12,"n":48710,"o":47.61,"t":"2025-12-15T05:00:00Z","v":3660093,"vw":47.477711},{"c":47.81,"h":48.69,"l":47.57,"n":40035,"o":47.76,"t":"2025-12-16T05:00:00Z","v":2887183,"vw":48.047148},{"c":48.06,"h":48.52,"l":47.745,"n":35830,"o":47.8,"t":"2025-12-17T05:00:00Z","v":2190828,"vw":48.120269},{"c":47.69,"h":48.35,"l":47.6,"n":37579,"o":47.88,"t":"2025-12-18T05:00:00Z","v":2472063,"vw":47.794115},{"c":47.68,"h":48.34,"l":47.64,"n":36164,"o":48.05,"t":"2025-12-19T05:00:00Z","v":4967919,"vw":47.815216},{"c":46.55,"h":47.515,"l":46.125,"n":46396,"o":47.515,"t":"2025-12-22T05:00:00Z","v":3596478,"vw":46.559073},{"c":46.03,"h":46.88,"l":45.7,"n":39734,"o":46.88,"t":"2025-12-23T05:00:00Z","v":2462527,"vw":46.030342},{"c":46.33,"h":46.43,"l":45.87,"n":19566,"o":46.01,"t":"2025-12-24T05:00:00Z","v":1097357,"vw":46.207206},{"c":46.42,"h":46.47,"l":46,"n":32001,"o":46.32,"t":"2025-12-26T05:00:00Z","v":2043591,"vw":46.264336},{"c":46.61,"h":46.72,"l":45.91,"n":36672,"o":46.09,"t":"2025-12-29T05:00:00Z","v":2579827,"vw":46.490463},{"c":46.8,"h":46.88,"l":46.35,"n":35420,"o":46.56,"t":"2025-12-30T05:00:00Z","v":2281968,"vw":46.729825},{"c":46.68,"h":47.09,"l":46.56,"n":30392,"o":46.78,"t":"2025-12-31T05:00:00Z","v":1738109,"vw":46.801241},{"c":47.4,"h":47.61,"l":46.44,"n":36896,"o":47.01,"t":"2026-01-02T05:00:00Z","v":2763771,"vw":47.31373},{"c":46.31,"h":47.11,"l":45.48,"n":49361,"o":46.84,"t":"2026-01-05T05:00:00Z","v":3294545,"vw":46.227131},{"c":46.19,"h":46.45,"l":45.85,"n":47524,"o":46.15,"t":"2026-01-06T05:00:00Z","v":4242180,"vw":46.235967},{"c":45.94,"h":46.285,"l":45.505,"n":39547,"o":46.21,"t":"2026-01-07T05:00:00Z","v":2869118,"vw":45.854064},{"c":47.25,"h":47.9,"l":45.835,"n":51999,"o":46.04,"t":"2026-01-08T05:00:00Z","v":3604412,"vw":47.322893},{"c":48.13,"h":48.245,"l":47.26,"n":34215,"o":47.58,"t":"2026-01-09T05:00:00Z","v":2562811,"vw":47.869448},{"c":48.85,"h":49.325,"l":48.47,"n":49781,"o":48.48,"t":"2026-01-12T05:00:00Z","v":3300562,"vw":48.957046},{"c":49.2,"h":49.37,"l":48.52,"n":33815,"o":48.72,"t":"2026-01-13T05:00:00Z","v":2046742,"vw":49.062533},{"c":50.49,"h":50.59,"l":49.3,"n":38444,"o":49.31,"t":"2026-01-14T05:00:00Z","v":2394274,"vw":50.202486},{"c":50.64,"h":50.685,"l":49.65,"n":38406,"o":50.28,"t":"2026-01-15T05:00:00Z","v":2205968,"vw":50.478229},{"c":48.95,"h":50.21,"l":48.76,"n":39761,"o":49.9,"t":"2026-01-16T05:00:00Z","v":2657444,"vw":49.078032},{"c":50,"h":50.135,"l":48.13,"n":47826,"o":48.64,"t":"2026-01-20T05:00:00Z","v":3497143,"vw":49.370113},{"c":50.43,"h":50.47,"l":49.555,"n":40416,"o":50,"t":"2026-01-21T05:00:00Z","v":2733834,"vw":50.169419},{"c":49.76,"h":50.7,"l":49.53,"n":35434,"o":50.31,"t":"2026-01-22T05:00:00Z","v":2312376,"vw":49.923489},{"c":49.35,"h":50.02,"l":49.01,"n":39893,"o":49.64,"t":"2026-01-23T05:00:00Z","v":2326160,"vw":49.35373},{"c":49.14,"h":49.7351,"l":49.045,"n":40173,"o":49.56,"t":"2026-01-26T05:00:00Z","v":2576704,"vw":49.231893},{"c":48.46,"h":49.37,"l":48.36,"n":42591,"o":48.99,"t":"2026-01-27T05:00:00Z","v":3309499,"vw":48.633563},{"c":47.74,"h":49.285,"l":47.6,"n":42156,"o":48.36,"t":"2026-01-28T05:00:00Z","v":2643144,"vw":48.188463},{"c":47.57,"h":48.61,"l":47.36,"n":43224,"o":47.9,"t":"2026-01-29T05:00:00Z","v":4383160,"vw":47.662284},{"c":48.04,"h":48.16,"l":47.625,"n":33364,"o":47.87,"t":"2026-01-30T05:00:00Z","v":2429739,"vw":47.902101},{"c":48.43,"h":48.605,"l":47.66,"n":37964,"o":48.21,"t":"2026-02-02T05:00:00Z","v":2538492,"vw":48.321064},{"c":49.32,"h":50.29,"l":48.2,"n":45466,"o":48.2,"t":"2026-02-03T05:00:00Z","v":2824301,"vw":49.398029},{"c":51.31,"h":51.57,"l":49.73,"n":54996,"o":49.84,"t":"2026-02-04T05:00:00Z","v":3677350,"vw":51.257655},{"c":51.13,"h":51.88,"l":50.83,"n":40100,"o":51.75,"t":"2026-02-05T05:00:00Z","v":2355830,"vw":51.248041},{"c":51.76,"h":51.885,"l":51.06,"n":33453,"o":51.12,"t":"2026-02-06T05:00:00Z","v":2269550,"vw":51.652377},{"c":50.87,"h":52.355,"l":50.65,"n":42063,"o":51.92,"t":"2026-02-09T05:00:00Z","v":2810916,"vw":51.092244},{"c":52.03,"h":52.44,"l":50.72,"n":38678,"o":51.05,"t":"2026-02-10T05:00:00Z","v":2460836,"vw":51.966234},{"c":53.27,"h":53.33,"l":51.35,"n":51410,"o":51.7,"t":"2026-02-11T05:00:00Z","v":3088256,"vw":52.805067},{"c":54.38,"h":54.82,"l":53.195,"n":68862,"o":53.33,"t":"2026-02-12T05:00:00Z","v":4976515,"vw":54.351808},{"c":53.22,"h":54.48,"l":52.9501,"n":56170,"o":53.89,"t":"2026-02-13T05:00:00Z","v":3705517,"vw":53.467473},{"c":50.9,"h":53.7595,"l":50.52,"n":75734,"o":53.26,"t":"2026-02-17T05:00:00Z","v":5349024,"vw":51.203891},{"c":50.82,"h":52.03,"l":50.44,"n":65412,"o":50.56,"t":"2026-02-18T05:00:00Z","v":4483101,"vw":51.07455},{"c":48.35,"h":48.8,"l":46.3,"n":88880,"o":47.61,"t":"2026-02-19T05:00:00Z","v":7044456,"vw":47.898679},{"c":49.86,"h":49.88,"l":48.22,"n":51875,"o":48.76,"t":"2026-02-20T05:00:00Z","v":3431240,"vw":49.526741},{"c":49.47,"h":50.03,"l":49.21,"n":41828,"o":49.78,"t":"2026-02-23T05:00:00Z","v":3016040,"vw":49.582451},{"c":49.89,"h":50.155,"l":49.295,"n":40875,"o":49.54,"t":"2026-02-24T05:00:00Z","v":2673897,"vw":49.766776},{"c":47.51,"h":48.86,"l":46.98,"n":58270,"o":48.47,"t":"2026-02-25T05:00:00Z","v":4408353,"vw":47.699042},{"c":48.04,"h":48.36,"l":47.635,"n":45927,"o":47.91,"t":"2026-02-26T05:00:00Z","v":2771707,"vw":48.013123},{"c":48.99,"h":49.34,"l":48.04,"n":32885,"o":48.11,"t":"2026-02-27T05:00:00Z","v":2403712,"vw":48.979746},{"c":48.59,"h":49.4099,"l":48.3337,"n":48960,"o":48.56,"t":"2026-03-02T05:00:00Z","v":3950477,"vw":48.793686},{"c":48.06,"h":48.68,"l":47.45,"n":40062,"o":47.94,"t":"2026-03-03T05:00:00Z","v":3050887,"vw":48.142761},{"c":47.33,"h":48.195,"l":46.67,"n":37251,"o":48.16,"t":"2026-03-04T05:00:00Z","v":2888650,"vw":47.299436},{"c":47.1,"h":47.635,"l":46.65,"n":35771,"o":46.99,"t":"2026-03-05T05:00:00Z","v":2657368,"vw":47.097176},{"c":46.64,"h":47.08,"l":46.02,"n":31115,"o":46.3,"t":"2026-03-06T05:00:00Z","v":2030073,"vw":46.590407},{"c":46.01,"h":46.3799,"l":45.32,"n":40940,"o":46.24,"t":"2026-03-09T04:00:00Z","v":2417818,"vw":45.901525},{"c":45.87,"h":46.13,"l":45.1601,"n":42159,"o":45.78,"t":"2026-03-10T04:00:00Z","v":3546405,"vw":45.824538},{"c":44.97,"h":45.95,"l":44.65,"n":34253,"o":45.83,"t":"2026-03-11T04:00:00Z","v":2399949,"vw":45.061146},{"c":43.69,"h":44.595,"l":43.17,"n":49909,"o":44.52,"t":"2026-03-12T04:00:00Z","v":3835959,"vw":43.866999},{"c":43.61,"h":44.56,"l":43.58,"n":34789,"o":44.15,"t":"2026-03-13T04:00:00Z","v":2675038,"vw":43.848788},{"c":42.1,"h":44.165,"l":42.09,"n":46662,"o":43.83,"t":"2026-03-16T04:00:00Z","v":3046062,"vw":42.499415},{"c":42.6,"h":42.71,"l":42.08,"n":37615,"o":42.43,"t":"2026-03-17T04:00:00Z","v":2666400,"vw":42.544102},{"c":41.9,"h":42.69,"l":41.83,"n":41153,"o":42.21,"t":"2026-03-18T04:00:00Z","v":2942689,"vw":42.09757},{"c":42.28,"h":42.74,"l":42.01,"n":40776,"o":42.2,"t":"2026-03-19T04:00:00Z","v":2868070,"vw":42.325656},{"c":41.4,"h":42.455,"l":41.39,"n":41999,"o":42.16,"t":"2026-03-20T04:00:00Z","v":5376441,"vw":41.614121},{"c":41.94,"h":42.41,"l":41.685,"n":35430,"o":42.12,"t":"2026-03-23T04:00:00Z","v":2718727,"vw":41.997188},{"c":41.16,"h":41.99,"l":41.09,"n":30274,"o":41.58,"t":"2026-03-24T04:00:00Z","v":2043526,"vw":41.430374},{"c":41.27,"h":41.76,"l":41.04,"n":32957,"o":41.49,"t":"2026-03-25T04:00:00Z","v":2222934,"vw":41.325089},{"c":41.91,"h":42.51,"l":41.08,"n":40586,"o":41.35,"t":"2026-03-26T04:00:00Z","v":3072646,"vw":41.94631},{"c":43.4,"h":43.56,"l":42,"n":48409,"o":42.13,"t":"2026-03-27T04:00:00Z","v":3425453,"vw":43.277368},{"c":42.92,"h":43.23,"l":42.48,"n":39700,"o":43.08,"t":"2026-03-30T04:00:00Z","v":2366192,"vw":42.888421},{"c":43.06,"h":43.4,"l":42.75,"n":33177,"o":42.99,"t":"2026-03-31T04:00:00Z","v":1970795,"vw":43.028455},{"c":42.9,"h":43.13,"l":42,"n":35332,"o":42.62,"t":"2026-04-01T04:00:00Z","v":2618644,"vw":42.823323},{"c":44.04,"h":44.13,"l":42.75,"n":36304,"o":43.22,"t":"2026-04-02T04:00:00Z","v":2983685,"vw":43.770175},{"c":44.46,"h":44.55,"l":43.68,"n":32438,"o":44.14,"t":"2026-04-06T04:00:00Z","v":2105386,"vw":44.344566},{"c":45.05,"h":45.23,"l":44.535,"n":31573,"o":44.62,"t":"2026-04-07T04:00:00Z","v":2084418,"vw":44.957734},{"c":43.9,"h":45.46,"l":43.75,"n":44791,"o":45.12,"t":"2026-04-08T04:00:00Z","v":3331721,"vw":44.18325},{"c":44.68,"h":45.22,"l":43.26,"n":47962,"o":43.45,"t":"2026-04-09T04:00:00Z","v":3568377,"vw":44.571238},{"c":45.05,"h":45.52,"l":44.64,"n":33813,"o":44.82,"t":"2026-04-10T04:00:00Z","v":2218656,"vw":45.104875},{"c":44.65,"h":45,"l":44.15,"n":33911,"o":45,"t":"2026-04-13T04:00:00Z","v":2204619,"vw":44.582076},{"c":43.66,"h":44.69,"l":43.59,"n":46287,"o":44.46,"t":"2026-04-14T04:00:00Z","v":3728576,"vw":43.839816},{"c":44.31,"h":44.495,"l":43.47,"n":38364,"o":43.62,"t":"2026-04-15T04:00:00Z","v":2685567,"vw":44.186382},{"c":44.17,"h":45.12,"l":44.075,"n":39770,"o":44.3,"t":"2026-04-16T04:00:00Z","v":3004329,"vw":44.337435},{"c":44.59,"h":44.9,"l":43.92,"n":48908,"o":43.92,"t":"2026-04-17T04:00:00Z","v":3437908,"vw":44.491444},{"c":44.29,"h":45,"l":44.005,"n":38513,"o":44.57,"t":"2026-04-20T04:00:00Z","v":2631245,"vw":44.398644},{"c":43.59,"h":44.42,"l":43.52,"n":31934,"o":44.28,"t":"2026-04-21T04:00:00Z","v":2009499,"vw":43.843223},{"c":42.7,"h":43.88,"l":42.59,"n":39236,"o":43.66,"t":"2026-04-22T04:00:00Z","v":2947225,"vw":42.90441},{"c":42.87,"h":43.3499,"l":42.75,"n":40413,"o":43,"t":"2026-04-23T04:00:00Z","v":3128092,"vw":42.963298},{"c":42.44,"h":43.2499,"l":41.91,"n":45867,"o":43.06,"t":"2026-04-24T04:00:00Z","v":2960216,"vw":42.531353},{"c":42.59,"h":43.15,"l":42.1575,"n":46490,"o":42.38,"t":"2026-04-27T04:00:00Z","v":3360513,"vw":42.589632},{"c":42.56,"h":43.5,"l":42.16,"n":40111,"o":43.35,"t":"2026-04-28T04:00:00Z","v":3222462,"vw":42.591088},{"c":42.41,"h":42.76,"l":41.845,"n":51711,"o":42.25,"t":"2026-04-29T04:00:00Z","v":4609744,"vw":42.197739},{"c":42.74,"h":44.04,"l":42.39,"n":67925,"o":43.88,"t":"2026-04-30T04:00:00Z","v":6385820,"vw":43.082204},{"c":42.14,"h":42.545,"l":41.7842,"n":58124,"o":42.47,"t":"2026-05-01T04:00:00Z","v":4517672,"vw":42.200548},{"c":40.73,"h":41.92,"l":40.64,"n":56968,"o":41.87,"t":"2026-05-04T04:00:00Z","v":4418114,"vw":41.016989},{"c":42.19,"h":42.56,"l":40.9,"n":50178,"o":41.05,"t":"2026-05-05T04:00:00Z","v":3616426,"vw":42.077543},{"c":42.76,"h":43.07,"l":42.37,"n":37513,"o":42.6,"t":"2026-05-06T04:00:00Z","v":2779599,"vw":42.763947},{"c":43.13,"h":43.4,"l":42.57,"n":45019,"o":42.64,"t":"2026-05-07T04:00:00Z","v":3583118,"vw":43.029865},{"c":42.41,"h":43.5,"l":42.38,"n":38090,"o":43.29,"t":"2026-05-08T04:00:00Z","v":3455851,"vw":42.736395},{"c":41.44,"h":42.47,"l":41.43,"n":43040,"o":42.33,"t":"2026-05-11T04:00:00Z","v":3189596,"vw":41.894926},{"c":41.34,"h":41.94,"l":40.7,"n":41486,"o":41.83,"t":"2026-05-12T04:00:00Z","v":4624954,"vw":41.359022},{"c":41.42,"h":41.73,"l":41.11,"n":40455,"o":41.35,"t":"2026-05-13T04:00:00Z","v":2964130,"vw":41.380778},{"c":40.81,"h":42.05,"l":40.68,"n":34558,"o":41.79,"t":"2026-05-14T04:00:00Z","v":2424938,"vw":41.006968},{"c":40.84,"h":41.44,"l":40.73,"n":35801,"o":41.15,"t":"2026-05-15T04:00:00Z","v":2537300,"vw":40.992071},{"c":41.68,"h":41.86,"l":40.93,"n":40489,"o":40.94,"t":"2026-05-18T04:00:00Z","v":2787565,"vw":41.608085},{"c":41.95,"h":42.67,"l":41.47,"n":41235,"o":42,"t":"2026-05-19T04:00:00Z","v":2784878,"vw":41.959851},{"c":42.76,"h":43.18,"l":41.65,"n":40238,"o":41.81,"t":"2026-05-20T04:00:00Z","v":3287577,"vw":42.719335},{"c":42.53,"h":42.97,"l":42.08,"n":36616,"o":42.5,"t":"2026-05-21T04:00:00Z","v":3276449,"vw":42.650248},{"c":42.55,"h":42.94,"l":42.03,"n":28644,"o":42.37,"t":"2026-05-22T04:00:00Z","v":2107555,"vw":42.460042},{"c":41.23,"h":42.63,"l":40.83,"n":43839,"o":42.27,"t":"2026-05-26T04:00:00Z","v":3368214,"vw":41.267355},{"c":41.87,"h":42.45,"l":41.7,"n":37899,"o":41.77,"t":"2026-05-27T04:00:00Z","v":2892571,"vw":42.013042},{"c":40.57,"h":41.33,"l":40.365,"n":47722,"o":41.18,"t":"2026-05-28T04:00:00Z","v":3333478,"vw":40.736684},{"c":39.53,"h":40.35,"l":39.39,"n":43236,"o":40.02,"t":"2026-05-29T04:00:00Z","v":4113113,"vw":39.668327},{"c":39.03,"h":40.525,"l":39.02,"n":47934,"o":39.22,"t":"2026-06-01T04:00:00Z","v":3755934,"vw":39.391621},{"c":38.91,"h":39.4175,"l":38.675,"n":49651,"o":39.09,"t":"2026-06-02T04:00:00Z","v":3476891,"vw":38.942138},{"c":38.62,"h":38.95,"l":38.35,"n":42718,"o":38.83,"t":"2026-06-03T04:00:00Z","v":2677285,"vw":38.655822},{"c":38.43,"h":39.22,"l":38.04,"n":41454,"o":39.16,"t":"2026-06-04T04:00:00Z","v":2896261,"vw":38.432008},{"c":39.06,"h":39.345,"l":38.65,"n":40713,"o":38.71,"t":"2026-06-05T04:00:00Z","v":2714764,"vw":39.046486},{"c":39.61,"h":39.9,"l":38.47,"n":45575,"o":38.76,"t":"2026-06-08T04:00:00Z","v":4138860,"vw":39.387304},{"c":40.52,"h":40.7,"l":39.61,"n":48362,"o":39.61,"t":"2026-06-09T04:00:00Z","v":4326502,"vw":40.413413},{"c":40.9,"h":41.165,"l":40.5603,"n":45925,"o":40.75,"t":"2026-06-10T04:00:00Z","v":3451061,"vw":40.894704},{"c":40.93,"h":41.29,"l":40.645,"n":39362,"o":41.06,"t":"2026-06-11T04:00:00Z","v":2399288,"vw":40.941452},{"c":41.58,"h":41.72,"l":40.49,"n":41370,"o":41.33,"t":"2026-06-12T04:00:00Z","v":3597498,"vw":41.366244},{"c":40.89,"h":42.04,"l":40.61,"n":41857,"o":41.29,"t":"2026-06-15T04:00:00Z","v":2802977,"vw":40.966084},{"c":40.6,"h":41.21,"l":40.33,"n":35787,"o":40.98,"t":"2026-06-16T04:00:00Z","v":2300410,"vw":40.605802},{"c":39.05,"h":40.455,"l":38.61,"n":49350,"o":40.4,"t":"2026-06-17T04:00:00Z","v":3418631,"vw":39.235207},{"c":39.4,"h":39.61,"l":38.8,"n":36348,"o":39.06,"t":"2026-06-18T04:00:00Z","v":5703048,"vw":39.373584},{"c":39.64,"h":39.67,"l":38.6395,"n":36621,"o":38.83,"t":"2026-06-22T04:00:00Z","v":4390180,"vw":39.544928},{"c":39.71,"h":40.28,"l":39.49,"n":36067,"o":40.22,"t":"2026-06-23T04:00:00Z","v":2800444,"vw":39.755999},{"c":40.53,"h":41,"l":39.74,"n":44039,"o":40,"t":"2026-06-24T04:00:00Z","v":3246720,"vw":40.616428},{"c":40.54,"h":40.99,"l":40.065,"n":45754,"o":40.44,"t":"2026-06-25T04:00:00Z","v":3198963,"vw":40.49026},{"c":41.48,"h":41.48,"l":40.74,"n":38604,"o":40.85,"t":"2026-06-26T04:00:00Z","v":4000823,"vw":41.320473},{"c":39.75,"h":41.39,"l":39.535,"n":52080,"o":41.3,"t":"2026-06-29T04:00:00Z","v":3962065,"vw":39.910538},{"c":38.96,"h":40.15,"l":38.645,"n":46517,"o":40.15,"t":"2026-06-30T04:00:00Z","v":3155902,"vw":39.051837},{"c":39.04,"h":39.835,"l":38.78,"n":44108,"o":39.27,"t":"2026-07-01T04:00:00Z","v":3080390,"vw":39.118401},{"c":39.78,"h":40.15,"l":39.355,"n":41231,"o":39.56,"t":"2026-07-02T04:00:00Z","v":2793514,"vw":39.787142},{"c":38.86,"h":39.6,"l":38.08,"n":46676,"o":39.29,"t":"2026-07-06T04:00:00Z","v":4140829,"vw":38.626718},{"c":39.27,"h":40.96,"l":39.225,"n":48228,"o":39.93,"t":"2026-07-07T04:00:00Z","v":3265523,"vw":39.811037},{"c":38.79,"h":39.86,"l":38.75,"n":41089,"o":39.86,"t":"2026-07-08T04:00:00Z","v":4024427,"vw":39.064943},{"c":38.74,"h":39.18,"l":38.3,"n":42357,"o":38.635,"t":"2026-07-09T04:00:00Z","v":2959259,"vw":38.808259},{"c":39.17,"h":39.8,"l":38.75,"n":38082,"o":38.84,"t":"2026-07-10T04:00:00Z","v":3246936,"vw":39.237371},{"c":39.88,"h":40.5,"l":39.42,"n":42389,"o":39.67,"t":"2026-07-13T04:00:00Z","v":3079219,"vw":39.791971},{"c":38.86,"h":39.75,"l":38.45,"n":41134,"o":39.61,"t":"2026-07-14T04:00:00Z","v":3224359,"vw":38.880402},{"c":39.61,"h":39.995,"l":38.53,"n":32277,"o":38.8,"t":"2026-07-15T04:00:00Z","v":2103798,"vw":39.606833},{"c":41.78,"h":41.89,"l":39.875,"n":47803,"o":39.99,"t":"2026-07-16T04:00:00Z","v":3902547,"vw":41.510026},{"c":40.93,"h":43.06,"l":40.76,"n":47965,"o":42.315,"t":"2026-07-17T04:00:00Z","v":3128676,"vw":41.456269},{"c":41.61,"h":41.675,"l":40.63,"n":35552,"o":40.95,"t":"2026-07-20T04:00:00Z","v":3128911,"vw":41.34787},{"c":40.86,"h":41.6,"l":40.64,"n":33272,"o":41.11,"t":"2026-07-21T04:00:00Z","v":2183510,"vw":40.892797},{"c":41.04,"h":41.4,"l":40.74,"n":28779,"o":41.37,"t":"2026-07-22T04:00:00Z","v":1734180,"vw":41.046993},{"c":40.04,"h":40.8,"l":39.67,"n":38726,"o":40.68,"t":"2026-07-23T04:00:00Z","v":2391488,"vw":39.997524},{"c":40.95,"h":41.0799,"l":40.01,"n":31385,"o":40.04,"t":"2026-07-24T04:00:00Z","v":2103318,"vw":40.831686},{"c":41.13,"h":41.7,"l":40.52,"n":42799,"o":40.98,"t":"2026-07-27T04:00:00Z","v":2841649,"vw":41.197453},{"c":42.51,"h":43.17,"l":41.8,"n":53265,"o":42.02,"t":"2026-07-28T04:00:00Z","v":3734407,"vw":42.600855},{"c":42.76,"h":43.62,"l":42.13,"n":48704,"o":42.33,"t":"2026-07-29T04:00:00Z","v":3513571,"vw":42.758355},{"c":41.55,"h":42.135,"l":40.96,"n":39276,"o":42.06,"t":"2026-07-30T04:00:00Z","v":2865589,"vw":41.454011},{"c":41.56,"h":41.75,"l":40.99,"n":40378,"o":41.1,"t":"2026-07-31T04:00:00Z","v":5459399,"vw":41.539255},{"c":41.92,"h":42.9,"l":41.655,"n":43065,"o":42.12,"t":"2026-08-03T04:00:00Z","v":2979070,"vw":41.943279},{"c":42.29,"h":42.31,"l":41.3,"n":37755,"o":41.3,"t":"2026-08-04T04:00:00Z","v":2572402,"vw":42.103913},{"c":41.87,"h":42.345,"l":41.605,"n":47512,"o":42.3,"t":"2026-08-05T04:00:00Z","v":3300885,"vw":41.831428},{"c":42.41,"h":44.5,"l":41.91,"n":56457,"o":43.7,"t":"2026-08-06T04:00:00Z","v":4854192,"vw":42.57916},{"c":43.37,"h":43.61,"l":42.175,"n":45368,"o":42.24,"t":"2026-08-07T04:00:00Z","v":3222368,"vw":43.193278},{"c":42.52,"h":42.72,"l":41.7,"n":36512,"o":42.72,"t":"2026-08-10T04:00:00Z","v":2208495,"vw":42.351165},{"c":41.98,"h":42.473,"l":41.7,"n":33449,"o":42,"t":"2026-08-11T04:00:00Z","v":2271975,"vw":42.034168},{"c":41.57,"h":41.89,"l":41.29,"n":36308,"o":41.69,"t":"2026-08-12T04:00:00Z","v":1952185,"vw":41.618415},{"c":42.12,"h":42.46,"l":41.695,"n":29052,"o":41.73,"t":"2026-08-13T04:00:00Z","v":1979922,"vw":42.084478},{"c":42.77,"h":42.84,"l":41.93,"n":24800,"o":41.93,"t":"2026-08-14T04:00:00Z","v":1351209,"vw":42.613165},{"c":40.74,"h":42.37,"l":40.64,"n":37807,"o":42.08,"t":"2026-08-17T04:00:00Z","v":2738824,"vw":40.920676},{"c":41.13,"h":41.77,"l":40.93,"n":33803,"o":41.18,"t":"2026-08-18T04:00:00Z","v":2527390,"vw":41.313462},{"c":42.49,"h":43.09,"l":41.36,"n":43281,"o":41.41,"t":"2026-08-19T04:00:00Z","v":3699518,"vw":42.317964},{"c":42.61,"h":42.775,"l":41.485,"n":34740,"o":41.96,"t":"2026-08-20T04:00:00Z","v":2617587,"vw":42.435276},{"c":42.94,"h":43.02,"l":42.22,"n":27457,"o":42.59,"t":"2026-08-21T04:00:00Z","v":1710938,"vw":42.827964},{"c":42.99,"h":43.92,"l":42.825,"n":31882,"o":43.19,"t":"2026-08-24T04:00:00Z","v":2026118,"vw":43.157154},{"c":42.01,"h":42.69,"l":41.7905,"n":31469,"o":42.64,"t":"2026-08-25T04:00:00Z","v":2101640,"vw":42.141886},{"c":42.09,"h":42.45,"l":41.88,"n":24040,"o":42.18,"t":"2026-08-26T04:00:00Z","v":2334143,"vw":42.116892},{"c":41.66,"h":42.115,"l":41.29,"n":31877,"o":41.5,"t":"2026-08-27T04:00:00Z","v":2384903,"vw":41.718251},{"c":41.46,"h":41.95,"l":41.16,"n":25167,"o":41.41,"t":"2026-08-28T04:00:00Z","v":2002433,"vw":41.434453},{"c":39.76,"h":41.282,"l":39.59,"n":48128,"o":41.28,"t":"2026-08-31T04:00:00Z","v":4789474,"vw":40.018492},{"c":39.76,"h":40.13,"l":39.57,"n":38110,"o":39.78,"t":"2026-09-01T04:00:00Z","v":2384346,"vw":39.807704},{"c":40.54,"h":41.18,"l":39.81,"n":35421,"o":40.02,"t":"2026-09-02T04:00:00Z","v":2744769,"vw":40.686624},{"c":40.57,"h":40.95,"l":40.3,"n":38227,"o":40.91,"t":"2026-09-03T04:00:00Z","v":2734876,"vw":40.550534},{"c":40.5,"h":41.04,"l":40.32,"n":29651,"o":40.34,"t":"2026-09-04T04:00:00Z","v":1986436,"vw":40.595801},{"c":38.84,"h":41.27,"l":38.6227,"n":61851,"o":40.25,"t":"2026-09-08T04:00:00Z","v":4924321,"vw":39.466046},{"c":38.48,"h":39.19,"l":38.45,"n":41016,"o":38.62,"t":"2026-09-09T04:00:00Z","v":2931917,"vw":38.70025},{"c":38.44,"h":38.825,"l":37.76,"n":41393,"o":38.63,"t":"2026-09-10T04:00:00Z","v":3063695,"vw":38.402087},{"c":38.93,"h":39.02,"l":38.31,"n":37522,"o":38.98,"t":"2026-09-11T04:00:00Z","v":2594280,"vw":38.792185},{"c":39.08,"h":39.73,"l":38.73,"n":48445,"o":39.47,"t":"2026-09-14T04:00:00Z","v":3681014,"vw":39.011976},{"c":39.27,"h":39.73,"l":38.6,"n":46056,"o":38.7,"t":"2026-09-15T04:00:00Z","v":3441308,"vw":39.212702},{"c":39.11,"h":39.43,"l":38.93,"n":42189,"o":39.25,"t":"2026-09-16T04:00:00Z","v":3339799,"vw":39.139434},{"c":39.08,"h":39.639,"l":39,"n":40170,"o":39.28,"t":"2026-09-17T04:00:00Z","v":3273853,"vw":39.17897},{"c":37.53,"h":38.845,"l":37.31,"n":76101,"o":38.75,"t":"2026-09-18T04:00:00Z","v":49867270,"vw":37.588223},{"c":37.56,"h":38.12,"l":37.195,"n":43965,"o":37.5,"t":"2026-09-21T04:00:00Z","v":4270177,"vw":37.576158},{"c":36.88,"h":38.46,"l":36.88,"n":41907,"o":38,"t":"2026-09-22T04:00:00Z","v":3583386,"vw":37.204578},{"c":36.62,"h":37,"l":36.14,"n":41168,"o":36.88,"t":"2026-09-23T04:00:00Z","v":3306503,"vw":36.630438},{"c":36.35,"h":37.3,"l":36.28,"n":36015,"o":36.98,"t":"2026-09-24T04:00:00Z","v":2907593,"vw":36.617225},{"c":35.95,"h":36.42,"l":35.67,"n":40531,"o":36.12,"t":"2026-09-25T04:00:00Z","v":3249503,"vw":35.973244},{"c":36.27,"h":36.28,"l":35.52,"n":36847,"o":35.76,"t":"2026-09-28T04:00:00Z","v":4141164,"vw":36.084441},{"c":36.01,"h":36.39,"l":35.73,"n":32911,"o":35.87,"t":"2026-09-29T04:00:00Z","v":2976387,"vw":35.968842},{"c":36.47,"h":36.87,"l":35.89,"n":41281,"o":36.2,"t":"2026-09-30T04:00:00Z","v":3726443,"vw":36.536421},{"c":37.11,"h":37.125,"l":36.07,"n":35182,"o":36.35,"t":"2026-10-01T04:00:00Z","v":3141151,"vw":36.748928},{"c":36.86,"h":37.35,"l":36.495,"n":36787,"o":37.26,"t":"2026-10-02T04:00:00Z","v":3411800,"vw":36.85994},{"c":36.52,"h":36.885,"l":35.99,"n":41553,"o":36.78,"t":"2026-10-05T04:00:00Z","v":3913743,"vw":36.474512},{"c":36.91,"h":37.58,"l":36.325,"n":38080,"o":36.4,"t":"2026-10-06T04:00:00Z","v":3306763,"vw":37.019456},{"c":36.95,"h":37.52,"l":36.81,"n":35678,"o":36.81,"t":"2026-10-07T04:00:00Z","v":3843678,"vw":37.062936},{"c":37.92,"h":38.045,"l":36.85,"n":37202,"o":37,"t":"2026-10-08T04:00:00Z","v":3807674,"vw":37.748725},{"c":37.2,"h":37.755,"l":36.965,"n":33013,"o":37.61,"t":"2026-10-09T04:00:00Z","v":2281698,"vw":37.153156},{"c":38.14,"h":38.455,"l":37.11,"n":33087,"o":37.19,"t":"2026-10-12T04:00:00Z","v":3014641,"vw":37.99336},{"c":38.52,"h":38.85,"l":37.91,"n":32744,"o":38.55,"t":"2026-10-13T04:00:00Z","v":2515522,"vw":38.461331},{"c":38.63,"h":38.72,"l":37.76,"n":31910,"o":38.51,"t":"2026-10-14T04:00:00Z","v":2533095,"vw":38.372458},{"c":39.03,"h":39.95,"l":38.77,"n":39492,"o":39.08,"t":"2026-10-15T04:00:00Z","v":3259812,"vw":39.185377},{"c":39.52,"h":39.84,"l":39.25,"n":31542,"o":39.49,"t":"2026-10-16T04:00:00Z","v":3179771,"vw":39.552028},{"c":39.33,"h":39.44,"l":38.91,"n":32912,"o":39.17,"t":"2026-10-19T04:00:00Z","v":2627086,"vw":39.224675},{"c":40.2,"h":40.342,"l":39.67,"n":35192,"o":39.78,"t":"2026-10-20T04:00:00Z","v":3336700,"vw":40.1245},{"c":39.47,"h":39.99,"l":39.3,"n":24893,"o":39.89,"t":"2026-10-21T04:00:00Z","v":1753540,"vw":39.509322},{"c":41.67,"h":41.845,"l":39.77,"n":42347,"o":39.8,"t":"2026-10-22T04:00:00Z","v":3927359,"vw":41.330792}],"volatilityBars":[{"c":37.5722,"h":37.5722,"l":37.5722,"n":1,"o":37.5722,"t":"2026-09-22T11:15:00Z","v":100,"vw":37.5722},{"c":37.9042,"h":37.9797,"l":37.904,"n":3,"o":37.904,"t":"2026-09-22T12:45:00Z","v":2600,"vw":37.962254},{"c":37.94,"h":38.1,"l":37.85,"n":568,"o":38,"t":"2026-09-22T13:30:00Z","v":47363,"vw":38.007053},{"c":38.065,"h":38.12,"l":37.89,"n":680,"o":37.91,"t":"2026-09-22T13:45:00Z","v":29299,"vw":38.019515},{"c":38.43,"h":38.44,"l":38.04,"n":1075,"o":38.08,"t":"2026-09-22T14:00:00Z","v":51918,"vw":38.227197},{"c":38.3,"h":38.46,"l":38.26,"n":1380,"o":38.44,"t":"2026-09-22T14:15:00Z","v":79452,"vw":38.411473},{"c":38.225,"h":38.32,"l":38.2,"n":1306,"o":38.295,"t":"2026-09-22T14:30:00Z","v":65027,"vw":38.256299},{"c":38.25,"h":38.34,"l":38.22,"n":1010,"o":38.23,"t":"2026-09-22T14:45:00Z","v":41718,"vw":38.271422},{"c":38.01,"h":38.25,"l":38,"n":1350,"o":38.24,"t":"2026-09-22T15:00:00Z","v":75699,"vw":38.10153},{"c":37.92,"h":38.0273,"l":37.85,"n":1175,"o":38.01,"t":"2026-09-22T15:15:00Z","v":52137,"vw":37.922564},{"c":37.5186,"h":37.91,"l":37.5002,"n":1976,"o":37.91,"t":"2026-09-22T15:30:00Z","v":122293,"vw":37.588644},{"c":37.4,"h":37.635,"l":37.39,"n":1528,"o":37.52,"t":"2026-09-22T15:45:00Z","v":89527,"vw":37.508059},{"c":37.375,"h":37.55,"l":37.36,"n":1530,"o":37.4,"t":"2026-09-22T16:00:00Z","v":86996,"vw":37.438587},{"c":37.34,"h":37.425,"l":37.29,"n":1211,"o":37.36,"t":"2026-09-22T16:15:00Z","v":59623,"vw":37.364309},{"c":37.35,"h":37.4,"l":37.3201,"n":821,"o":37.345,"t":"2026-09-22T16:30:00Z","v":42925,"vw":37.358393},{"c":37.27,"h":37.37,"l":37.24,"n":1439,"o":37.35,"t":"2026-09-22T16:45:00Z","v":82060,"vw":37.308662},{"c":37.2721,"h":37.28,"l":37.17,"n":1499,"o":37.27,"t":"2026-09-22T17:00:00Z","v":80334,"vw":37.229103},{"c":37.27,"h":37.3,"l":37.21,"n":1417,"o":37.28,"t":"2026-09-22T17:15:00Z","v":81701,"vw":37.250618},{"c":37.295,"h":37.35,"l":37.24,"n":1141,"o":37.27,"t":"2026-09-22T17:30:00Z","v":59838,"vw":37.284061},{"c":37.36,"h":37.36,"l":37.24,"n":1257,"o":37.28,"t":"2026-09-22T17:45:00Z","v":70956,"vw":37.29457},{"c":37.275,"h":37.4,"l":37.27,"n":982,"o":37.36,"t":"2026-09-22T18:00:00Z","v":51876,"vw":37.339843},{"c":37.19,"h":37.295,"l":37.19,"n":1134,"o":37.275,"t":"2026-09-22T18:15:00Z","v":57323,"vw":37.251727},{"c":37.17,"h":37.235,"l":37.09,"n":1504,"o":37.19,"t":"2026-09-22T18:30:00Z","v":80007,"vw":37.154915},{"c":37.07,"h":37.225,"l":37.07,"n":1500,"o":37.18,"t":"2026-09-22T18:45:00Z","v":84591,"vw":37.130288},{"c":37.09,"h":37.11,"l":37.04,"n":1630,"o":37.07,"t":"2026-09-22T19:00:00Z","v":90315,"vw":37.063954},{"c":37.14,"h":37.18,"l":37.06,"n":2049,"o":37.09,"t":"2026-09-22T19:15:00Z","v":149846,"vw":37.105462},{"c":37.13,"h":37.17,"l":37.08,"n":2442,"o":37.14,"t":"2026-09-22T19:30:00Z","v":157856,"vw":37.134818},{"c":36.9,"h":37.22,"l":36.88,"n":8106,"o":37.125,"t":"2026-09-22T19:45:00Z","v":601232,"vw":37.012566},{"c":36.88,"h":36.88,"l":36.88,"n":54,"o":36.88,"t":"2026-09-22T20:00:00Z","v":1031856,"vw":36.88},{"c":36.95,"h":36.96,"l":36.95,"n":6,"o":36.96,"t":"2026-09-22T20:45:00Z","v":22974,"vw":36.952861},{"c":37.0513,"h":37.0513,"l":37.0513,"n":1,"o":37.0513,"t":"2026-09-22T21:00:00Z","v":100,"vw":37.0513},{"c":37.0558,"h":37.0558,"l":37.0558,"n":1,"o":37.0558,"t":"2026-09-22T23:30:00Z","v":100,"vw":37.0558},{"c":36.99,"h":36.99,"l":36.99,"n":7,"o":36.99,"t":"2026-09-22T23:45:00Z","v":226,"vw":36.99},{"c":37.1129,"h":37.1129,"l":37.1089,"n":2,"o":37.1089,"t":"2026-09-23T11:45:00Z","v":500,"vw":37.1097},{"c":37.13,"h":37.13,"l":37.11,"n":9,"o":37.11,"t":"2026-09-23T12:00:00Z","v":2000,"vw":37.128886},{"c":37.15,"h":37.15,"l":37.0861,"n":3,"o":37.0861,"t":"2026-09-23T12:45:00Z","v":2000,"vw":37.11805},{"c":36.91,"h":36.91,"l":36.9,"n":17,"o":36.9,"t":"2026-09-23T13:15:00Z","v":429,"vw":36.906667},{"c":36.355,"h":37,"l":36.22,"n":1460,"o":36.88,"t":"2026-09-23T13:30:00Z","v":108319,"vw":36.511978},{"c":36.15,"h":36.36,"l":36.14,"n":1539,"o":36.34,"t":"2026-09-23T13:45:00Z","v":104294,"vw":36.238322},{"c":36.255,"h":36.33,"l":36.15,"n":1343,"o":36.16,"t":"2026-09-23T14:00:00Z","v":107137,"vw":36.258181},{"c":36.4,"h":36.495,"l":36.24,"n":1289,"o":36.27,"t":"2026-09-23T14:15:00Z","v":66292,"vw":36.389528},{"c":36.445,"h":36.5,"l":36.36,"n":1090,"o":36.41,"t":"2026-09-23T14:30:00Z","v":57095,"vw":36.419232},{"c":36.395,"h":36.5,"l":36.34,"n":1124,"o":36.44,"t":"2026-09-23T14:45:00Z","v":56693,"vw":36.400457},{"c":36.485,"h":36.5,"l":36.36,"n":1466,"o":36.38,"t":"2026-09-23T15:00:00Z","v":100566,"vw":36.446362},{"c":36.53,"h":36.535,"l":36.42,"n":1337,"o":36.47,"t":"2026-09-23T15:15:00Z","v":75457,"vw":36.486855},{"c":36.56,"h":36.61,"l":36.485,"n":1624,"o":36.51,"t":"2026-09-23T15:30:00Z","v":103377,"vw":36.545969},{"c":36.53,"h":36.59,"l":36.4804,"n":1153,"o":36.56,"t":"2026-09-23T15:45:00Z","v":59748,"vw":36.526231},{"c":36.63,"h":36.66,"l":36.51,"n":1155,"o":36.53,"t":"2026-09-23T16:00:00Z","v":58571,"vw":36.590385},{"c":36.56,"h":36.63,"l":36.51,"n":1066,"o":36.63,"t":"2026-09-23T16:15:00Z","v":51943,"vw":36.583356},{"c":36.67,"h":36.71,"l":36.58,"n":1302,"o":36.59,"t":"2026-09-23T16:30:00Z","v":71067,"vw":36.65834},{"c":36.56,"h":36.73,"l":36.53,"n":1121,"o":36.69,"t":"2026-09-23T16:45:00Z","v":67912,"vw":36.630704},{"c":36.62,"h":36.63,"l":36.52,"n":1064,"o":36.56,"t":"2026-09-23T17:00:00Z","v":54437,"vw":36.577695},{"c":36.58,"h":36.61,"l":36.55,"n":1111,"o":36.61,"t":"2026-09-23T17:15:00Z","v":59241,"vw":36.578099},{"c":36.63,"h":36.66,"l":36.56,"n":1092,"o":36.57,"t":"2026-09-23T17:30:00Z","v":49998,"vw":36.604639},{"c":36.72,"h":36.72,"l":36.62,"n":990,"o":36.6201,"t":"2026-09-23T17:45:00Z","v":50242,"vw":36.666062},{"c":36.71,"h":36.73,"l":36.66,"n":1284,"o":36.715,"t":"2026-09-23T18:00:00Z","v":68742,"vw":36.696692},{"c":36.705,"h":36.71,"l":36.65,"n":1061,"o":36.7,"t":"2026-09-23T18:15:00Z","v":55559,"vw":36.67857},{"c":36.7599,"h":36.765,"l":36.665,"n":1369,"o":36.71,"t":"2026-09-23T18:30:00Z","v":68039,"vw":36.713554},{"c":36.88,"h":36.98,"l":36.72,"n":1906,"o":36.75,"t":"2026-09-23T18:45:00Z","v":146425,"vw":36.875667},{"c":36.75,"h":36.9,"l":36.7,"n":1757,"o":36.88,"t":"2026-09-23T19:00:00Z","v":114616,"vw":36.794775},{"c":36.89,"h":36.895,"l":36.745,"n":1830,"o":36.75,"t":"2026-09-23T19:15:00Z","v":128378,"vw":36.801418},{"c":36.85,"h":36.895,"l":36.78,"n":2515,"o":36.89,"t":"2026-09-23T19:30:00Z","v":157934,"vw":36.83895},{"c":36.63,"h":36.895,"l":36.62,"n":6958,"o":36.8401,"t":"2026-09-23T19:45:00Z","v":656910,"vw":36.735469},{"c":36.6483,"h":36.6483,"l":36.62,"n":56,"o":36.62,"t":"2026-09-23T20:00:00Z","v":559128,"vw":36.620059},{"c":36.6,"h":36.81,"l":36.6,"n":39,"o":36.7,"t":"2026-09-24T11:30:00Z","v":5687,"vw":36.649068},{"c":36.81,"h":36.81,"l":36.77,"n":3,"o":36.77,"t":"2026-09-24T12:15:00Z","v":417,"vw":36.791918},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-09-24T12:45:00Z","v":275,"vw":36.9},{"c":36.82,"h":37.3,"l":36.7,"n":1095,"o":36.98,"t":"2026-09-24T13:30:00Z","v":103394,"vw":37.040287},{"c":36.76,"h":36.89,"l":36.7301,"n":1111,"o":36.78,"t":"2026-09-24T13:45:00Z","v":61254,"vw":36.829018},{"c":36.75,"h":36.89,"l":36.69,"n":1001,"o":36.75,"t":"2026-09-24T14:00:00Z","v":75268,"vw":36.782314},{"c":36.76,"h":36.85,"l":36.68,"n":1053,"o":36.72,"t":"2026-09-24T14:15:00Z","v":74796,"vw":36.767665},{"c":36.7,"h":36.9,"l":36.7,"n":925,"o":36.76,"t":"2026-09-24T14:30:00Z","v":50800,"vw":36.806398},{"c":36.72,"h":36.77,"l":36.625,"n":1166,"o":36.71,"t":"2026-09-24T14:45:00Z","v":75479,"vw":36.717155},{"c":36.69,"h":36.745,"l":36.63,"n":1006,"o":36.72,"t":"2026-09-24T15:00:00Z","v":65558,"vw":36.706308},{"c":36.55,"h":36.74,"l":36.53,"n":992,"o":36.71,"t":"2026-09-24T15:15:00Z","v":68893,"vw":36.651397},{"c":36.435,"h":36.57,"l":36.435,"n":873,"o":36.535,"t":"2026-09-24T15:30:00Z","v":45419,"vw":36.498096},{"c":36.38,"h":36.46,"l":36.38,"n":837,"o":36.43,"t":"2026-09-24T15:45:00Z","v":42854,"vw":36.414891},{"c":36.34,"h":36.39,"l":36.28,"n":987,"o":36.375,"t":"2026-09-24T16:00:00Z","v":48850,"vw":36.335648},{"c":36.6,"h":36.64,"l":36.34,"n":1348,"o":36.34,"t":"2026-09-24T16:15:00Z","v":76720,"vw":36.546208},{"c":36.68,"h":36.76,"l":36.565,"n":1071,"o":36.6,"t":"2026-09-24T16:30:00Z","v":59221,"vw":36.651654},{"c":36.765,"h":36.805,"l":36.65,"n":1306,"o":36.68,"t":"2026-09-24T16:45:00Z","v":79459,"vw":36.733868},{"c":36.83,"h":36.92,"l":36.755,"n":1729,"o":36.755,"t":"2026-09-24T17:00:00Z","v":166698,"vw":36.817396},{"c":36.735,"h":36.88,"l":36.73,"n":2156,"o":36.84,"t":"2026-09-24T17:15:00Z","v":196910,"vw":36.81637},{"c":36.85,"h":36.895,"l":36.69,"n":1644,"o":36.73,"t":"2026-09-24T17:30:00Z","v":128112,"vw":36.824679},{"c":36.9,"h":36.9,"l":36.83,"n":1063,"o":36.85,"t":"2026-09-24T17:45:00Z","v":60730,"vw":36.86565},{"c":36.9,"h":36.93,"l":36.84,"n":942,"o":36.91,"t":"2026-09-24T18:00:00Z","v":41765,"vw":36.892307},{"c":36.91,"h":36.92,"l":36.79,"n":1207,"o":36.905,"t":"2026-09-24T18:15:00Z","v":51910,"vw":36.839705},{"c":36.69,"h":36.9,"l":36.69,"n":908,"o":36.9,"t":"2026-09-24T18:30:00Z","v":40234,"vw":36.820393},{"c":36.615,"h":36.72,"l":36.57,"n":1199,"o":36.72,"t":"2026-09-24T18:45:00Z","v":58227,"vw":36.616939},{"c":36.64,"h":36.65,"l":36.535,"n":1638,"o":36.59,"t":"2026-09-24T19:00:00Z","v":99902,"vw":36.601179},{"c":36.675,"h":36.68,"l":36.61,"n":1417,"o":36.64,"t":"2026-09-24T19:15:00Z","v":65816,"vw":36.638436},{"c":36.59,"h":36.69,"l":36.58,"n":1617,"o":36.68,"t":"2026-09-24T19:30:00Z","v":75042,"vw":36.619629},{"c":36.35,"h":36.585,"l":36.32,"n":5504,"o":36.585,"t":"2026-09-24T19:45:00Z","v":404879,"vw":36.435837},{"c":36.35,"h":36.36,"l":36.35,"n":90,"o":36.36,"t":"2026-09-24T20:00:00Z","v":530878,"vw":36.350048},{"c":36.235,"h":36.42,"l":36.12,"n":1269,"o":36.12,"t":"2026-09-25T13:30:00Z","v":120912,"vw":36.22725},{"c":36.095,"h":36.235,"l":36.085,"n":1131,"o":36.235,"t":"2026-09-25T13:45:00Z","v":69101,"vw":36.159834},{"c":36.01,"h":36.095,"l":35.9,"n":1655,"o":36.095,"t":"2026-09-25T14:00:00Z","v":88009,"vw":35.992867},{"c":36.01,"h":36.0999,"l":35.945,"n":1047,"o":36.0175,"t":"2026-09-25T14:15:00Z","v":51980,"vw":36.014269},{"c":36.13,"h":36.1444,"l":35.9,"n":1236,"o":36,"t":"2026-09-25T14:30:00Z","v":58746,"vw":35.979298},{"c":36.165,"h":36.2,"l":36.04,"n":1252,"o":36.13,"t":"2026-09-25T14:45:00Z","v":74029,"vw":36.135827},{"c":36.12,"h":36.23,"l":36.09,"n":1040,"o":36.16,"t":"2026-09-25T15:00:00Z","v":50665,"vw":36.165419},{"c":36.09,"h":36.16,"l":36.075,"n":968,"o":36.11,"t":"2026-09-25T15:15:00Z","v":43155,"vw":36.112084},{"c":36.04,"h":36.135,"l":36.01,"n":1153,"o":36.1,"t":"2026-09-25T15:30:00Z","v":74830,"vw":36.061087},{"c":36.06,"h":36.065,"l":36.0001,"n":1100,"o":36.04,"t":"2026-09-25T15:45:00Z","v":51618,"vw":36.041616},{"c":36.02,"h":36.145,"l":36.02,"n":1078,"o":36.08,"t":"2026-09-25T16:00:00Z","v":58248,"vw":36.103849},{"c":35.87,"h":36.01,"l":35.87,"n":1218,"o":36.01,"t":"2026-09-25T16:15:00Z","v":69338,"vw":35.911489},{"c":35.89,"h":35.98,"l":35.8,"n":1699,"o":35.88,"t":"2026-09-25T16:30:00Z","v":100356,"vw":35.901576},{"c":35.87,"h":35.89,"l":35.82,"n":1140,"o":35.89,"t":"2026-09-25T16:45:00Z","v":57962,"vw":35.855245},{"c":35.88,"h":35.91,"l":35.83,"n":1278,"o":35.865,"t":"2026-09-25T17:00:00Z","v":68471,"vw":35.870585},{"c":35.89,"h":35.895,"l":35.84,"n":1199,"o":35.88,"t":"2026-09-25T17:15:00Z","v":71282,"vw":35.871487},{"c":35.805,"h":35.91,"l":35.8,"n":1221,"o":35.885,"t":"2026-09-25T17:30:00Z","v":75627,"vw":35.849875},{"c":35.785,"h":35.805,"l":35.76,"n":1097,"o":35.805,"t":"2026-09-25T17:45:00Z","v":73921,"vw":35.785654},{"c":35.7151,"h":35.785,"l":35.7,"n":1142,"o":35.785,"t":"2026-09-25T18:00:00Z","v":69458,"vw":35.736051},{"c":35.82,"h":35.84,"l":35.67,"n":1750,"o":35.72,"t":"2026-09-25T18:15:00Z","v":101272,"vw":35.729687},{"c":35.885,"h":35.89,"l":35.79,"n":1407,"o":35.82,"t":"2026-09-25T18:30:00Z","v":107171,"vw":35.835662},{"c":35.93,"h":35.99,"l":35.87,"n":1652,"o":35.885,"t":"2026-09-25T18:45:00Z","v":170721,"vw":35.953039},{"c":35.95,"h":35.95,"l":35.86,"n":1595,"o":35.925,"t":"2026-09-25T19:00:00Z","v":86053,"vw":35.897276},{"c":35.98,"h":36,"l":35.9201,"n":1621,"o":35.945,"t":"2026-09-25T19:15:00Z","v":88443,"vw":35.959599},{"c":36.04,"h":36.065,"l":35.96,"n":2455,"o":35.975,"t":"2026-09-25T19:30:00Z","v":151114,"vw":36.024213},{"c":35.95,"h":36.13,"l":35.945,"n":7010,"o":36.04,"t":"2026-09-25T19:45:00Z","v":552998,"vw":36.040789},{"c":35.95,"h":35.95,"l":35.95,"n":65,"o":35.95,"t":"2026-09-25T20:00:00Z","v":625358,"vw":35.95},{"c":36.05,"h":36.05,"l":36.05,"n":1,"o":36.05,"t":"2026-09-25T21:15:00Z","v":100,"vw":36.05},{"c":36.2,"h":36.2,"l":35.95,"n":5,"o":35.95,"t":"2026-09-28T12:15:00Z","v":354,"vw":36.126471},{"c":35.755,"h":36.06,"l":35.52,"n":1121,"o":35.76,"t":"2026-09-28T13:30:00Z","v":103097,"vw":35.67},{"c":35.695,"h":35.795,"l":35.63,"n":1004,"o":35.72,"t":"2026-09-28T13:45:00Z","v":55077,"vw":35.728002},{"c":35.99,"h":36.005,"l":35.66,"n":1419,"o":35.69,"t":"2026-09-28T14:00:00Z","v":75176,"vw":35.819216},{"c":36.115,"h":36.115,"l":35.91,"n":1290,"o":36.005,"t":"2026-09-28T14:15:00Z","v":71190,"vw":35.9883},{"c":36.13,"h":36.21,"l":36.025,"n":1122,"o":36.1,"t":"2026-09-28T14:30:00Z","v":89166,"vw":36.134636},{"c":35.945,"h":36.19,"l":35.945,"n":1139,"o":36.14,"t":"2026-09-28T14:45:00Z","v":80020,"vw":36.122087},{"c":35.815,"h":35.95,"l":35.795,"n":806,"o":35.95,"t":"2026-09-28T15:00:00Z","v":61486,"vw":35.888646},{"c":35.73,"h":35.83,"l":35.705,"n":924,"o":35.82,"t":"2026-09-28T15:15:00Z","v":54830,"vw":35.778627},{"c":35.755,"h":35.8,"l":35.71,"n":1168,"o":35.73,"t":"2026-09-28T15:30:00Z","v":98187,"vw":35.758657},{"c":35.67,"h":35.76,"l":35.64,"n":915,"o":35.73,"t":"2026-09-28T15:45:00Z","v":68664,"vw":35.684736},{"c":35.705,"h":35.715,"l":35.61,"n":837,"o":35.66,"t":"2026-09-28T16:00:00Z","v":46418,"vw":35.66038},{"c":35.95,"h":35.99,"l":35.705,"n":1640,"o":35.705,"t":"2026-09-28T16:15:00Z","v":134542,"vw":35.815901},{"c":35.855,"h":35.955,"l":35.815,"n":896,"o":35.955,"t":"2026-09-28T16:30:00Z","v":50504,"vw":35.861912},{"c":35.905,"h":35.94,"l":35.785,"n":1023,"o":35.86,"t":"2026-09-28T16:45:00Z","v":58484,"vw":35.891834},{"c":36.045,"h":36.12,"l":35.9,"n":1301,"o":35.905,"t":"2026-09-28T17:00:00Z","v":80849,"vw":35.976914},{"c":35.96,"h":36.06,"l":35.955,"n":1335,"o":36.0441,"t":"2026-09-28T17:15:00Z","v":83988,"vw":36.023959},{"c":35.87,"h":35.97,"l":35.8335,"n":1187,"o":35.95,"t":"2026-09-28T17:30:00Z","v":84652,"vw":35.898345},{"c":36.01,"h":36.01,"l":35.87,"n":1108,"o":35.87,"t":"2026-09-28T17:45:00Z","v":70467,"vw":35.925386},{"c":35.935,"h":36.055,"l":35.925,"n":1174,"o":36.01,"t":"2026-09-28T18:00:00Z","v":80910,"vw":36.001487},{"c":35.855,"h":35.935,"l":35.83,"n":940,"o":35.935,"t":"2026-09-28T18:15:00Z","v":46691,"vw":35.871056},{"c":35.79,"h":35.8563,"l":35.775,"n":1157,"o":35.855,"t":"2026-09-28T18:30:00Z","v":80526,"vw":35.810201},{"c":35.965,"h":35.97,"l":35.785,"n":1407,"o":35.79,"t":"2026-09-28T18:45:00Z","v":86731,"vw":35.880137},{"c":35.935,"h":35.98,"l":35.861,"n":1319,"o":35.97,"t":"2026-09-28T19:00:00Z","v":82066,"vw":35.914529},{"c":36.07,"h":36.07,"l":35.9,"n":1832,"o":35.93,"t":"2026-09-28T19:15:00Z","v":112308,"vw":36.002133},{"c":36.12,"h":36.12,"l":36.025,"n":2029,"o":36.075,"t":"2026-09-28T19:30:00Z","v":145111,"vw":36.072546},{"c":36.28,"h":36.28,"l":36.07,"n":6443,"o":36.1199,"t":"2026-09-28T19:45:00Z","v":604593,"vw":36.1833},{"c":36.27,"h":36.277,"l":36.27,"n":65,"o":36.277,"t":"2026-09-28T20:00:00Z","v":1386769,"vw":36.270001},{"c":36.27,"h":36.27,"l":36.27,"n":2,"o":36.27,"t":"2026-09-28T20:30:00Z","v":205,"vw":36.27},{"c":36.36,"h":36.36,"l":36.36,"n":1,"o":36.36,"t":"2026-09-28T23:15:00Z","v":222,"vw":36.36},{"c":36.25,"h":36.35,"l":36.25,"n":2,"o":36.35,"t":"2026-09-28T23:30:00Z","v":822,"vw":36.274331},{"c":36.25,"h":36.25,"l":36.25,"n":7,"o":36.25,"t":"2026-09-29T11:45:00Z","v":450,"vw":36.25},{"c":36.155,"h":36.225,"l":35.83,"n":768,"o":35.87,"t":"2026-09-29T13:30:00Z","v":74103,"vw":35.939492},{"c":36.12,"h":36.21,"l":36.09,"n":891,"o":36.175,"t":"2026-09-29T13:45:00Z","v":33764,"vw":36.15848},{"c":36.39,"h":36.39,"l":36.05,"n":949,"o":36.085,"t":"2026-09-29T14:00:00Z","v":46821,"vw":36.246575},{"c":36.155,"h":36.38,"l":36.09,"n":963,"o":36.38,"t":"2026-09-29T14:15:00Z","v":47867,"vw":36.221323},{"c":36.055,"h":36.19,"l":36.02,"n":715,"o":36.14,"t":"2026-09-29T14:30:00Z","v":35034,"vw":36.116894},{"c":35.995,"h":36.09,"l":35.945,"n":960,"o":36.05,"t":"2026-09-29T14:45:00Z","v":67293,"vw":36.003265},{"c":35.865,"h":36.01,"l":35.82,"n":1175,"o":35.995,"t":"2026-09-29T15:00:00Z","v":90927,"vw":35.930031},{"c":35.94,"h":35.94,"l":35.82,"n":841,"o":35.8774,"t":"2026-09-29T15:15:00Z","v":44903,"vw":35.866521},{"c":36.095,"h":36.095,"l":35.925,"n":814,"o":35.94,"t":"2026-09-29T15:30:00Z","v":52510,"vw":36.039237},{"c":36.03,"h":36.11,"l":36.005,"n":722,"o":36.1,"t":"2026-09-29T15:45:00Z","v":36619,"vw":36.062556},{"c":36.135,"h":36.14,"l":36.03,"n":728,"o":36.04,"t":"2026-09-29T16:00:00Z","v":38528,"vw":36.089967},{"c":36.045,"h":36.17,"l":36.02,"n":1472,"o":36.14,"t":"2026-09-29T16:15:00Z","v":133914,"vw":36.078822},{"c":35.88,"h":36.055,"l":35.87,"n":876,"o":36.04,"t":"2026-09-29T16:30:00Z","v":52963,"vw":36.005298},{"c":35.87,"h":35.87,"l":35.73,"n":1204,"o":35.87,"t":"2026-09-29T16:45:00Z","v":81363,"vw":35.798914},{"c":35.92,"h":35.93,"l":35.844,"n":873,"o":35.8648,"t":"2026-09-29T17:00:00Z","v":68965,"vw":35.882319},{"c":35.79,"h":35.935,"l":35.79,"n":965,"o":35.92,"t":"2026-09-29T17:15:00Z","v":54189,"vw":35.879379},{"c":35.835,"h":35.84,"l":35.75,"n":981,"o":35.77,"t":"2026-09-29T17:30:00Z","v":60996,"vw":35.791689},{"c":35.885,"h":35.89,"l":35.825,"n":901,"o":35.84,"t":"2026-09-29T17:45:00Z","v":56402,"vw":35.850146},{"c":35.805,"h":35.9199,"l":35.805,"n":1025,"o":35.88,"t":"2026-09-29T18:00:00Z","v":57975,"vw":35.869759},{"c":35.805,"h":35.905,"l":35.802,"n":1122,"o":35.805,"t":"2026-09-29T18:15:00Z","v":63614,"vw":35.851695},{"c":35.905,"h":35.915,"l":35.8,"n":1157,"o":35.81,"t":"2026-09-29T18:30:00Z","v":64663,"vw":35.842774},{"c":35.88,"h":35.93,"l":35.855,"n":1036,"o":35.905,"t":"2026-09-29T18:45:00Z","v":74139,"vw":35.900587},{"c":35.92,"h":35.935,"l":35.825,"n":1307,"o":35.88,"t":"2026-09-29T19:00:00Z","v":75465,"vw":35.870621},{"c":35.87,"h":35.93,"l":35.85,"n":1514,"o":35.91,"t":"2026-09-29T19:15:00Z","v":115188,"vw":35.887646},{"c":35.815,"h":35.94,"l":35.8,"n":1765,"o":35.8798,"t":"2026-09-29T19:30:00Z","v":118241,"vw":35.880243},{"c":36.01,"h":36.08,"l":35.805,"n":7008,"o":35.815,"t":"2026-09-29T19:45:00Z","v":680915,"vw":35.983422},{"c":36.01,"h":36.01,"l":36.01,"n":52,"o":36.01,"t":"2026-09-29T20:00:00Z","v":613530,"vw":36.01},{"c":35.9685,"h":35.9685,"l":35.9685,"n":4,"o":35.9685,"t":"2026-09-29T20:15:00Z","v":27705,"vw":35.9685},{"c":36.38,"h":36.38,"l":36.28,"n":7,"o":36.3228,"t":"2026-09-29T21:45:00Z","v":1100,"vw":36.3246},{"c":36.3796,"h":36.3796,"l":36.3796,"n":1,"o":36.3796,"t":"2026-09-29T22:15:00Z","v":1000,"vw":36.3796},{"c":36.1,"h":36.1,"l":36.1,"n":3,"o":36.1,"t":"2026-09-29T23:15:00Z","v":277,"vw":36.1},{"c":36.43,"h":36.515,"l":35.89,"n":689,"o":36.2,"t":"2026-09-30T13:30:00Z","v":61581,"vw":36.312989},{"c":36.34,"h":36.44,"l":36.22,"n":913,"o":36.43,"t":"2026-09-30T13:45:00Z","v":64320,"vw":36.352145},{"c":36.47,"h":36.5,"l":36.295,"n":877,"o":36.34,"t":"2026-09-30T14:00:00Z","v":48803,"vw":36.40026},{"c":36.81,"h":36.87,"l":36.46,"n":1748,"o":36.47,"t":"2026-09-30T14:15:00Z","v":118520,"vw":36.683608},{"c":36.44,"h":36.83,"l":36.44,"n":1455,"o":36.78,"t":"2026-09-30T14:30:00Z","v":112168,"vw":36.658841},{"c":36.545,"h":36.65,"l":36.43,"n":1435,"o":36.44,"t":"2026-09-30T14:45:00Z","v":94231,"vw":36.540315},{"c":36.475,"h":36.571,"l":36.39,"n":1829,"o":36.54,"t":"2026-09-30T15:00:00Z","v":127278,"vw":36.472022},{"c":36.49,"h":36.49,"l":36.33,"n":2092,"o":36.475,"t":"2026-09-30T15:15:00Z","v":154441,"vw":36.430017},{"c":36.49,"h":36.6,"l":36.48,"n":1498,"o":36.48,"t":"2026-09-30T15:30:00Z","v":113823,"vw":36.540733},{"c":36.47,"h":36.52,"l":36.445,"n":1039,"o":36.49,"t":"2026-09-30T15:45:00Z","v":59724,"vw":36.482424},{"c":36.545,"h":36.57,"l":36.46,"n":1145,"o":36.465,"t":"2026-09-30T16:00:00Z","v":68303,"vw":36.510666},{"c":36.645,"h":36.67,"l":36.53,"n":780,"o":36.53,"t":"2026-09-30T16:15:00Z","v":36314,"vw":36.601345},{"c":36.71,"h":36.75,"l":36.64,"n":897,"o":36.645,"t":"2026-09-30T16:30:00Z","v":50568,"vw":36.692486},{"c":36.68,"h":36.72,"l":36.665,"n":891,"o":36.705,"t":"2026-09-30T16:45:00Z","v":47228,"vw":36.693829},{"c":36.76,"h":36.76,"l":36.67,"n":1080,"o":36.68,"t":"2026-09-30T17:00:00Z","v":59315,"vw":36.711271},{"c":36.74,"h":36.805,"l":36.72,"n":1364,"o":36.745,"t":"2026-09-30T17:15:00Z","v":82694,"vw":36.766329},{"c":36.73,"h":36.79,"l":36.725,"n":1144,"o":36.75,"t":"2026-09-30T17:30:00Z","v":66344,"vw":36.747188},{"c":36.68,"h":36.76,"l":36.585,"n":2018,"o":36.745,"t":"2026-09-30T17:45:00Z","v":146213,"vw":36.679262},{"c":36.6,"h":36.705,"l":36.585,"n":1784,"o":36.66,"t":"2026-09-30T18:00:00Z","v":93776,"vw":36.616873},{"c":36.56,"h":36.63,"l":36.55,"n":1502,"o":36.6,"t":"2026-09-30T18:15:00Z","v":101363,"vw":36.588804},{"c":36.52,"h":36.55,"l":36.46,"n":1833,"o":36.55,"t":"2026-09-30T18:30:00Z","v":113266,"vw":36.505323},{"c":36.565,"h":36.59,"l":36.49,"n":1363,"o":36.52,"t":"2026-09-30T18:45:00Z","v":65348,"vw":36.522252},{"c":36.59,"h":36.59,"l":36.475,"n":1375,"o":36.57,"t":"2026-09-30T19:00:00Z","v":77673,"vw":36.531492},{"c":36.58,"h":36.62,"l":36.55,"n":1645,"o":36.585,"t":"2026-09-30T19:15:00Z","v":113570,"vw":36.584291},{"c":36.58,"h":36.6,"l":36.51,"n":2090,"o":36.57,"t":"2026-09-30T19:30:00Z","v":137441,"vw":36.55766},{"c":36.47,"h":36.655,"l":36.46,"n":6697,"o":36.575,"t":"2026-09-30T19:45:00Z","v":630466,"vw":36.533255},{"c":36.47,"h":36.47,"l":36.47,"n":58,"o":36.47,"t":"2026-09-30T20:00:00Z","v":836839,"vw":36.47},{"c":36.822,"h":36.822,"l":36.822,"n":1,"o":36.822,"t":"2026-09-30T21:00:00Z","v":100,"vw":36.822},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-10-01T12:00:00Z","v":1000,"vw":36.6},{"c":36.315,"h":36.63,"l":36.31,"n":988,"o":36.35,"t":"2026-10-01T13:30:00Z","v":88749,"vw":36.414569},{"c":36.28,"h":36.48,"l":36.25,"n":896,"o":36.315,"t":"2026-10-01T13:45:00Z","v":51148,"vw":36.403539},{"c":36.48,"h":36.52,"l":36.28,"n":1006,"o":36.29,"t":"2026-10-01T14:00:00Z","v":55915,"vw":36.389549},{"c":36.12,"h":36.53,"l":36.12,"n":826,"o":36.49,"t":"2026-10-01T14:15:00Z","v":42081,"vw":36.36714},{"c":36.245,"h":36.25,"l":36.07,"n":1167,"o":36.12,"t":"2026-10-01T14:30:00Z","v":68467,"vw":36.152537},{"c":36.345,"h":36.345,"l":36.09,"n":908,"o":36.23,"t":"2026-10-01T14:45:00Z","v":61499,"vw":36.204317},{"c":36.21,"h":36.38,"l":36.21,"n":1444,"o":36.33,"t":"2026-10-01T15:00:00Z","v":105804,"vw":36.277822},{"c":36.345,"h":36.39,"l":36.2,"n":1064,"o":36.21,"t":"2026-10-01T15:15:00Z","v":60242,"vw":36.287365},{"c":36.3,"h":36.47,"l":36.28,"n":1148,"o":36.33,"t":"2026-10-01T15:30:00Z","v":71220,"vw":36.357637},{"c":36.42,"h":36.43,"l":36.31,"n":922,"o":36.33,"t":"2026-10-01T15:45:00Z","v":44827,"vw":36.385763},{"c":36.505,"h":36.65,"l":36.3975,"n":1322,"o":36.43,"t":"2026-10-01T16:00:00Z","v":113239,"vw":36.570666},{"c":36.48,"h":36.58,"l":36.445,"n":989,"o":36.505,"t":"2026-10-01T16:15:00Z","v":62784,"vw":36.496185},{"c":36.405,"h":36.515,"l":36.36,"n":1211,"o":36.5,"t":"2026-10-01T16:30:00Z","v":98798,"vw":36.425956},{"c":36.495,"h":36.51,"l":36.41,"n":1011,"o":36.41,"t":"2026-10-01T16:45:00Z","v":55783,"vw":36.478753},{"c":36.475,"h":36.52,"l":36.425,"n":923,"o":36.485,"t":"2026-10-01T17:00:00Z","v":43230,"vw":36.471069},{"c":36.46,"h":36.545,"l":36.44,"n":900,"o":36.46,"t":"2026-10-01T17:15:00Z","v":42074,"vw":36.492479},{"c":36.435,"h":36.555,"l":36.38,"n":1229,"o":36.46,"t":"2026-10-01T17:30:00Z","v":104112,"vw":36.444662},{"c":36.445,"h":36.505,"l":36.38,"n":1216,"o":36.435,"t":"2026-10-01T17:45:00Z","v":89373,"vw":36.451462},{"c":36.535,"h":36.565,"l":36.44,"n":992,"o":36.45,"t":"2026-10-01T18:00:00Z","v":53441,"vw":36.478621},{"c":36.57,"h":36.575,"l":36.49,"n":917,"o":36.54,"t":"2026-10-01T18:15:00Z","v":67981,"vw":36.547415},{"c":36.51,"h":36.57,"l":36.46,"n":921,"o":36.565,"t":"2026-10-01T18:30:00Z","v":51520,"vw":36.52986},{"c":36.65,"h":36.66,"l":36.47,"n":1056,"o":36.51,"t":"2026-10-01T18:45:00Z","v":64717,"vw":36.570318},{"c":36.655,"h":36.66,"l":36.585,"n":1175,"o":36.65,"t":"2026-10-01T19:00:00Z","v":71983,"vw":36.618184},{"c":36.85,"h":36.93,"l":36.64,"n":1879,"o":36.655,"t":"2026-10-01T19:15:00Z","v":126369,"vw":36.786112},{"c":36.94,"h":36.95,"l":36.8,"n":2395,"o":36.85,"t":"2026-10-01T19:30:00Z","v":147281,"vw":36.861597},{"c":37.12,"h":37.125,"l":36.94,"n":6429,"o":36.94,"t":"2026-10-01T19:45:00Z","v":523168,"vw":37.063891},{"c":37.11,"h":37.11,"l":37.09,"n":67,"o":37.1,"t":"2026-10-01T20:00:00Z","v":763715,"vw":37.109956},{"c":37.0065,"h":37.0065,"l":37.0065,"n":1,"o":37.0065,"t":"2026-10-01T23:15:00Z","v":100,"vw":37.0065},{"c":37.39,"h":37.39,"l":37.39,"n":7,"o":37.39,"t":"2026-10-02T11:00:00Z","v":150,"vw":37.39},{"c":37.3446,"h":37.3446,"l":37.3446,"n":1,"o":37.3446,"t":"2026-10-02T11:15:00Z","v":200,"vw":37.3446},{"c":37.3899,"h":37.3899,"l":37.3899,"n":1,"o":37.3899,"t":"2026-10-02T12:15:00Z","v":900,"vw":37.3899},{"c":37.0784,"h":37.3,"l":37.0784,"n":5,"o":37.3,"t":"2026-10-02T12:30:00Z","v":854,"vw":37.216722},{"c":37.01,"h":37.3572,"l":37.01,"n":9,"o":37.3572,"t":"2026-10-02T13:15:00Z","v":589,"vw":37.22076},{"c":37.16,"h":37.35,"l":36.96,"n":1109,"o":37.26,"t":"2026-10-02T13:30:00Z","v":68449,"vw":37.163268},{"c":37.03,"h":37.31,"l":36.94,"n":1685,"o":37.19,"t":"2026-10-02T13:45:00Z","v":128098,"vw":37.078358},{"c":37.15,"h":37.25,"l":36.905,"n":1540,"o":37.015,"t":"2026-10-02T14:00:00Z","v":111362,"vw":37.124234},{"c":37.12,"h":37.22,"l":37.09,"n":1149,"o":37.18,"t":"2026-10-02T14:15:00Z","v":67502,"vw":37.153246},{"c":37.19,"h":37.195,"l":37.06,"n":1249,"o":37.13,"t":"2026-10-02T14:30:00Z","v":80063,"vw":37.132219},{"c":36.785,"h":37.21,"l":36.74,"n":1324,"o":37.17,"t":"2026-10-02T14:45:00Z","v":115113,"vw":37.043193},{"c":36.705,"h":36.83,"l":36.64,"n":1341,"o":36.8,"t":"2026-10-02T15:00:00Z","v":62387,"vw":36.732933},{"c":36.575,"h":36.78,"l":36.535,"n":1497,"o":36.71,"t":"2026-10-02T15:15:00Z","v":93997,"vw":36.656819},{"c":36.615,"h":36.66,"l":36.495,"n":1622,"o":36.58,"t":"2026-10-02T15:30:00Z","v":108441,"vw":36.585216},{"c":36.645,"h":36.665,"l":36.595,"n":990,"o":36.62,"t":"2026-10-02T15:45:00Z","v":52309,"vw":36.621713},{"c":36.67,"h":36.76,"l":36.62,"n":1059,"o":36.65,"t":"2026-10-02T16:00:00Z","v":68372,"vw":36.677143},{"c":36.66,"h":36.68,"l":36.585,"n":1013,"o":36.67,"t":"2026-10-02T16:15:00Z","v":58245,"vw":36.632833},{"c":36.68,"h":36.69,"l":36.61,"n":801,"o":36.65,"t":"2026-10-02T16:30:00Z","v":46926,"vw":36.642986},{"c":36.76,"h":36.79,"l":36.68,"n":795,"o":36.68,"t":"2026-10-02T16:45:00Z","v":37763,"vw":36.733121},{"c":36.81,"h":36.84,"l":36.74,"n":882,"o":36.75,"t":"2026-10-02T17:00:00Z","v":51665,"vw":36.771954},{"c":36.8,"h":36.87,"l":36.78,"n":794,"o":36.81,"t":"2026-10-02T17:15:00Z","v":43998,"vw":36.819998},{"c":36.82,"h":36.84,"l":36.8,"n":862,"o":36.8,"t":"2026-10-02T17:30:00Z","v":47650,"vw":36.819086},{"c":36.845,"h":36.86,"l":36.805,"n":973,"o":36.83,"t":"2026-10-02T17:45:00Z","v":40104,"vw":36.828517},{"c":36.83,"h":36.86,"l":36.75,"n":1107,"o":36.85,"t":"2026-10-02T18:00:00Z","v":50429,"vw":36.803227},{"c":36.805,"h":36.85,"l":36.75,"n":1286,"o":36.825,"t":"2026-10-02T18:15:00Z","v":67466,"vw":36.786947},{"c":36.92,"h":36.92,"l":36.785,"n":1394,"o":36.81,"t":"2026-10-02T18:30:00Z","v":77568,"vw":36.830822},{"c":36.91,"h":36.93,"l":36.87,"n":1340,"o":36.92,"t":"2026-10-02T18:45:00Z","v":60620,"vw":36.904503},{"c":36.85,"h":36.92,"l":36.84,"n":1345,"o":36.91,"t":"2026-10-02T19:00:00Z","v":69933,"vw":36.886762},{"c":36.88,"h":36.93,"l":36.815,"n":1497,"o":36.855,"t":"2026-10-02T19:15:00Z","v":66127,"vw":36.874188},{"c":36.775,"h":36.9,"l":36.775,"n":1934,"o":36.88,"t":"2026-10-02T19:30:00Z","v":89150,"vw":36.836664},{"c":36.86,"h":36.865,"l":36.75,"n":5961,"o":36.775,"t":"2026-10-02T19:45:00Z","v":408200,"vw":36.803288},{"c":36.55,"h":36.86,"l":36.55,"n":58,"o":36.86,"t":"2026-10-02T20:00:00Z","v":610712,"vw":36.85984},{"c":36.88,"h":36.88,"l":36.88,"n":3,"o":36.88,"t":"2026-10-05T12:45:00Z","v":175,"vw":36.88},{"c":36.75,"h":36.75,"l":36.75,"n":14,"o":36.75,"t":"2026-10-05T13:15:00Z","v":287,"vw":36.75},{"c":36.26,"h":36.885,"l":36.26,"n":1185,"o":36.78,"t":"2026-10-05T13:30:00Z","v":110003,"vw":36.646435},{"c":36.12,"h":36.31,"l":36.01,"n":1230,"o":36.29,"t":"2026-10-05T13:45:00Z","v":105946,"vw":36.093899},{"c":36.21,"h":36.42,"l":36.089,"n":1325,"o":36.095,"t":"2026-10-05T14:00:00Z","v":75601,"vw":36.283132},{"c":36.165,"h":36.3,"l":36.135,"n":1041,"o":36.19,"t":"2026-10-05T14:15:00Z","v":52244,"vw":36.212557},{"c":36.24,"h":36.25,"l":36.125,"n":1456,"o":36.16,"t":"2026-10-05T14:30:00Z","v":87784,"vw":36.179805},{"c":36.2,"h":36.28,"l":36.16,"n":1113,"o":36.23,"t":"2026-10-05T14:45:00Z","v":57945,"vw":36.206778},{"c":36.03,"h":36.255,"l":35.99,"n":1437,"o":36.2,"t":"2026-10-05T15:00:00Z","v":89313,"vw":36.123275},{"c":36.185,"h":36.19,"l":36.0101,"n":1252,"o":36.05,"t":"2026-10-05T15:15:00Z","v":60480,"vw":36.080864},{"c":36.28,"h":36.305,"l":36.18,"n":1168,"o":36.18,"t":"2026-10-05T15:30:00Z","v":58585,"vw":36.253007},{"c":36.33,"h":36.41,"l":36.245,"n":1118,"o":36.27,"t":"2026-10-05T15:45:00Z","v":57968,"vw":36.329575},{"c":36.45,"h":36.45,"l":36.335,"n":910,"o":36.34,"t":"2026-10-05T16:00:00Z","v":38085,"vw":36.392157},{"c":36.54,"h":36.55,"l":36.45,"n":961,"o":36.45,"t":"2026-10-05T16:15:00Z","v":43611,"vw":36.518866},{"c":36.635,"h":36.635,"l":36.55,"n":987,"o":36.55,"t":"2026-10-05T16:30:00Z","v":35743,"vw":36.587599},{"c":36.51,"h":36.63,"l":36.5,"n":1326,"o":36.63,"t":"2026-10-05T16:45:00Z","v":60085,"vw":36.539528},{"c":36.505,"h":36.51,"l":36.43,"n":1101,"o":36.49,"t":"2026-10-05T17:00:00Z","v":45514,"vw":36.472675},{"c":36.52,"h":36.565,"l":36.445,"n":1436,"o":36.51,"t":"2026-10-05T17:15:00Z","v":66816,"vw":36.517665},{"c":36.5,"h":36.585,"l":36.47,"n":1506,"o":36.52,"t":"2026-10-05T17:30:00Z","v":99355,"vw":36.52909},{"c":36.46,"h":36.5,"l":36.325,"n":1685,"o":36.5,"t":"2026-10-05T17:45:00Z","v":92878,"vw":36.390714},{"c":36.4632,"h":36.56,"l":36.4632,"n":1348,"o":36.48,"t":"2026-10-05T18:00:00Z","v":54703,"vw":36.524496},{"c":36.5,"h":36.52,"l":36.46,"n":1252,"o":36.47,"t":"2026-10-05T18:15:00Z","v":55020,"vw":36.490714},{"c":36.355,"h":36.51,"l":36.32,"n":1684,"o":36.49,"t":"2026-10-05T18:30:00Z","v":89771,"vw":36.410436},{"c":36.56,"h":36.56,"l":36.34,"n":1628,"o":36.355,"t":"2026-10-05T18:45:00Z","v":125495,"vw":36.433968},{"c":36.61,"h":36.6499,"l":36.545,"n":1674,"o":36.57,"t":"2026-10-05T19:00:00Z","v":93749,"vw":36.601568},{"c":36.59,"h":36.61,"l":36.56,"n":2181,"o":36.6051,"t":"2026-10-05T19:15:00Z","v":124551,"vw":36.583143},{"c":36.65,"h":36.66,"l":36.51,"n":2847,"o":36.595,"t":"2026-10-05T19:30:00Z","v":243308,"vw":36.601873},{"c":36.52,"h":36.66,"l":36.46,"n":6317,"o":36.65,"t":"2026-10-05T19:45:00Z","v":515812,"vw":36.563286},{"c":36.57,"h":36.58,"l":36.52,"n":78,"o":36.54,"t":"2026-10-05T20:00:00Z","v":1066321,"vw":36.520072},{"c":36.57,"h":36.57,"l":36.57,"n":1,"o":36.57,"t":"2026-10-05T20:30:00Z","v":300,"vw":36.57},{"c":36.51,"h":36.55,"l":36.51,"n":7,"o":36.55,"t":"2026-10-05T21:00:00Z","v":1000,"vw":36.516452},{"c":36.8023,"h":36.8023,"l":36.792,"n":3,"o":36.792,"t":"2026-10-06T12:00:00Z","v":310,"vw":36.795433},{"c":36.788,"h":36.788,"l":36.788,"n":1,"o":36.788,"t":"2026-10-06T12:15:00Z","v":150,"vw":36.788},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-10-06T13:00:00Z","v":200,"vw":36.75},{"c":36.815,"h":36.83,"l":36.325,"n":1396,"o":36.4,"t":"2026-10-06T13:30:00Z","v":157594,"vw":36.606073},{"c":37.08,"h":37.13,"l":36.75,"n":1744,"o":36.805,"t":"2026-10-06T13:45:00Z","v":149054,"vw":36.943105},{"c":37.36,"h":37.39,"l":36.97,"n":1511,"o":37.06,"t":"2026-10-06T14:00:00Z","v":132624,"vw":37.148605},{"c":37.455,"h":37.48,"l":37.2,"n":2605,"o":37.38,"t":"2026-10-06T14:15:00Z","v":234836,"vw":37.35688},{"c":37.37,"h":37.58,"l":37.27,"n":1887,"o":37.44,"t":"2026-10-06T14:30:00Z","v":173514,"vw":37.437615},{"c":37.38,"h":37.43,"l":37.24,"n":1350,"o":37.37,"t":"2026-10-06T14:45:00Z","v":147358,"vw":37.335416},{"c":37.4,"h":37.5,"l":37.37,"n":1672,"o":37.385,"t":"2026-10-06T15:00:00Z","v":110819,"vw":37.450303},{"c":37.375,"h":37.42,"l":37.31,"n":941,"o":37.415,"t":"2026-10-06T15:15:00Z","v":47281,"vw":37.376794},{"c":37.4099,"h":37.4099,"l":37.27,"n":1038,"o":37.37,"t":"2026-10-06T15:30:00Z","v":71878,"vw":37.308552},{"c":37.435,"h":37.46,"l":37.38,"n":726,"o":37.4099,"t":"2026-10-06T15:45:00Z","v":31497,"vw":37.41621},{"c":37.45,"h":37.46,"l":37.37,"n":832,"o":37.45,"t":"2026-10-06T16:00:00Z","v":37368,"vw":37.419045},{"c":37.43,"h":37.47,"l":37.41,"n":760,"o":37.46,"t":"2026-10-06T16:15:00Z","v":27722,"vw":37.440236},{"c":37.39,"h":37.505,"l":37.37,"n":896,"o":37.44,"t":"2026-10-06T16:30:00Z","v":42733,"vw":37.42707},{"c":37.375,"h":37.4,"l":37.26,"n":911,"o":37.39,"t":"2026-10-06T16:45:00Z","v":46858,"vw":37.340445},{"c":37.06,"h":37.38,"l":37.05,"n":1087,"o":37.375,"t":"2026-10-06T17:00:00Z","v":68693,"vw":37.265307},{"c":36.91,"h":37.05,"l":36.89,"n":919,"o":37.05,"t":"2026-10-06T17:15:00Z","v":48147,"vw":36.941679},{"c":37.025,"h":37.05,"l":36.88,"n":917,"o":36.92,"t":"2026-10-06T17:30:00Z","v":74806,"vw":36.961279},{"c":36.98,"h":37.09,"l":36.97,"n":953,"o":37.025,"t":"2026-10-06T17:45:00Z","v":43721,"vw":37.037436},{"c":36.685,"h":36.97,"l":36.68,"n":1000,"o":36.97,"t":"2026-10-06T18:00:00Z","v":46894,"vw":36.82736},{"c":36.605,"h":36.67,"l":36.575,"n":976,"o":36.67,"t":"2026-10-06T18:15:00Z","v":60775,"vw":36.620818},{"c":36.655,"h":36.71,"l":36.61,"n":1042,"o":36.61,"t":"2026-10-06T18:30:00Z","v":68047,"vw":36.669567},{"c":36.81,"h":36.83,"l":36.655,"n":1309,"o":36.655,"t":"2026-10-06T18:45:00Z","v":72998,"vw":36.74221},{"c":36.74,"h":36.85,"l":36.71,"n":1249,"o":36.81,"t":"2026-10-06T19:00:00Z","v":63683,"vw":36.767974},{"c":36.76,"h":36.79,"l":36.67,"n":1696,"o":36.75,"t":"2026-10-06T19:15:00Z","v":98708,"vw":36.723948},{"c":36.74,"h":36.9,"l":36.72,"n":2584,"o":36.76,"t":"2026-10-06T19:30:00Z","v":164893,"vw":36.822927},{"c":36.92,"h":36.93,"l":36.67,"n":5853,"o":36.74,"t":"2026-10-06T19:45:00Z","v":413247,"vw":36.824954},{"c":36.99,"h":37,"l":36.91,"n":61,"o":36.91,"t":"2026-10-06T20:00:00Z","v":566423,"vw":36.910063},{"c":36.81,"h":36.92,"l":36.81,"n":9,"o":36.9,"t":"2026-10-06T20:15:00Z","v":1351,"vw":36.895926},{"c":36.79,"h":36.79,"l":36.79,"n":1,"o":36.79,"t":"2026-10-06T20:30:00Z","v":100,"vw":36.79},{"c":36.7999,"h":36.7999,"l":36.77,"n":3,"o":36.77,"t":"2026-10-06T21:30:00Z","v":806,"vw":36.786716},{"c":36.66,"h":36.66,"l":36.66,"n":2,"o":36.66,"t":"2026-10-06T21:45:00Z","v":111,"vw":36.66},{"c":36.65,"h":36.79,"l":36.65,"n":13,"o":36.79,"t":"2026-10-06T22:00:00Z","v":1200,"vw":36.671084},{"c":37.2,"h":37.2,"l":37.2,"n":20,"o":37.2,"t":"2026-10-07T08:30:00Z","v":400,"vw":37.2},{"c":36.8,"h":36.8,"l":36.8,"n":9,"o":36.8,"t":"2026-10-07T11:00:00Z","v":508,"vw":36.8},{"c":36.8,"h":36.8,"l":36.8,"n":4,"o":36.8,"t":"2026-10-07T11:30:00Z","v":126,"vw":36.8},{"c":36.85,"h":36.86,"l":36.84,"n":15,"o":36.85,"t":"2026-10-07T11:45:00Z","v":2165,"vw":36.84951},{"c":36.7,"h":37.5,"l":36.69,"n":31,"o":37.45,"t":"2026-10-07T12:00:00Z","v":3624,"vw":36.75071},{"c":36.64,"h":36.64,"l":36.64,"n":2,"o":36.64,"t":"2026-10-07T12:15:00Z","v":141,"vw":36.64},{"c":36.64,"h":36.65,"l":36.5,"n":34,"o":36.63,"t":"2026-10-07T12:30:00Z","v":6267,"vw":36.614739},{"c":36.69,"h":36.7,"l":36.69,"n":13,"o":36.69,"t":"2026-10-07T12:45:00Z","v":2167,"vw":36.697825},{"c":36.55,"h":36.55,"l":36.49,"n":13,"o":36.54,"t":"2026-10-07T13:00:00Z","v":3541,"vw":36.538146},{"c":36.7,"h":36.7,"l":36.5,"n":8,"o":36.5,"t":"2026-10-07T13:15:00Z","v":1109,"vw":36.598958},{"c":37.3,"h":37.5,"l":36.7,"n":2024,"o":36.7,"t":"2026-10-07T13:30:00Z","v":243959,"vw":37.219104},{"c":37.3,"h":37.52,"l":37.21,"n":1749,"o":37.3,"t":"2026-10-07T13:45:00Z","v":153316,"vw":37.360599},{"c":37.03,"h":37.39,"l":37.03,"n":1731,"o":37.3,"t":"2026-10-07T14:00:00Z","v":135963,"vw":37.196019},{"c":37.07,"h":37.31,"l":36.98,"n":1489,"o":37.03,"t":"2026-10-07T14:15:00Z","v":77980,"vw":37.166875},{"c":37.08,"h":37.165,"l":37,"n":1310,"o":37.06,"t":"2026-10-07T14:30:00Z","v":71259,"vw":37.078023},{"c":37.215,"h":37.3,"l":37.09,"n":1312,"o":37.09,"t":"2026-10-07T14:45:00Z","v":75580,"vw":37.16739},{"c":37.135,"h":37.22,"l":37.12,"n":1133,"o":37.205,"t":"2026-10-07T15:00:00Z","v":62000,"vw":37.154782},{"c":37,"h":37.135,"l":36.9,"n":1697,"o":37.135,"t":"2026-10-07T15:15:00Z","v":110054,"vw":36.979864},{"c":37.075,"h":37.095,"l":36.975,"n":1192,"o":37.01,"t":"2026-10-07T15:30:00Z","v":68226,"vw":37.041204},{"c":37.16,"h":37.16,"l":37.03,"n":1291,"o":37.075,"t":"2026-10-07T15:45:00Z","v":103089,"vw":37.095755},{"c":37.23,"h":37.26,"l":37.115,"n":1365,"o":37.16,"t":"2026-10-07T16:00:00Z","v":99915,"vw":37.169987},{"c":37.125,"h":37.26,"l":37.11,"n":999,"o":37.23,"t":"2026-10-07T16:15:00Z","v":94350,"vw":37.178881},{"c":37.17,"h":37.21,"l":37.11,"n":914,"o":37.13,"t":"2026-10-07T16:30:00Z","v":74568,"vw":37.173867},{"c":37.05,"h":37.21,"l":37.03,"n":1300,"o":37.18,"t":"2026-10-07T16:45:00Z","v":104151,"vw":37.143727},{"c":37.12,"h":37.135,"l":37.045,"n":609,"o":37.07,"t":"2026-10-07T17:00:00Z","v":37507,"vw":37.09728},{"c":37.09,"h":37.14,"l":37.03,"n":866,"o":37.13,"t":"2026-10-07T17:15:00Z","v":66629,"vw":37.082251},{"c":37.11,"h":37.13,"l":37.065,"n":825,"o":37.08,"t":"2026-10-07T17:30:00Z","v":60252,"vw":37.087485},{"c":37.08,"h":37.13,"l":37.05,"n":733,"o":37.12,"t":"2026-10-07T17:45:00Z","v":67522,"vw":37.083436},{"c":37,"h":37.08,"l":36.99,"n":859,"o":37.08,"t":"2026-10-07T18:00:00Z","v":77902,"vw":37.045354},{"c":36.99,"h":37.015,"l":36.94,"n":753,"o":37,"t":"2026-10-07T18:15:00Z","v":49163,"vw":36.985785},{"c":37.03,"h":37.03,"l":36.93,"n":1001,"o":36.98,"t":"2026-10-07T18:30:00Z","v":84912,"vw":36.97726},{"c":36.91,"h":37.095,"l":36.9,"n":1121,"o":37.03,"t":"2026-10-07T18:45:00Z","v":68126,"vw":37.003286},{"c":36.94,"h":37.01,"l":36.8897,"n":1165,"o":36.91,"t":"2026-10-07T19:00:00Z","v":77902,"vw":36.946668},{"c":36.91,"h":36.975,"l":36.89,"n":1092,"o":36.94,"t":"2026-10-07T19:15:00Z","v":67899,"vw":36.932466},{"c":36.905,"h":37.01,"l":36.88,"n":1664,"o":36.91,"t":"2026-10-07T19:30:00Z","v":96359,"vw":36.932432},{"c":36.92,"h":36.95,"l":36.82,"n":5196,"o":36.905,"t":"2026-10-07T19:45:00Z","v":388105,"vw":36.881645},{"c":36.95,"h":36.95,"l":36.95,"n":69,"o":36.95,"t":"2026-10-07T20:00:00Z","v":1166945,"vw":36.95},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-10-07T23:30:00Z","v":182,"vw":36.7},{"c":37.09,"h":37.19,"l":36.85,"n":804,"o":37,"t":"2026-10-08T13:30:00Z","v":63782,"vw":37.02455},{"c":37.385,"h":37.43,"l":37.11,"n":1088,"o":37.12,"t":"2026-10-08T13:45:00Z","v":68015,"vw":37.283257},{"c":37.25,"h":37.37,"l":37.17,"n":1229,"o":37.37,"t":"2026-10-08T14:00:00Z","v":56974,"vw":37.26589},{"c":37.09,"h":37.24,"l":37.05,"n":1072,"o":37.24,"t":"2026-10-08T14:15:00Z","v":40368,"vw":37.131656},{"c":37.2,"h":37.3,"l":37.08,"n":1030,"o":37.085,"t":"2026-10-08T14:30:00Z","v":32380,"vw":37.20832},{"c":37.24,"h":37.26,"l":37.17,"n":930,"o":37.1869,"t":"2026-10-08T14:45:00Z","v":41560,"vw":37.209627},{"c":37.105,"h":37.24,"l":37.1,"n":1403,"o":37.22,"t":"2026-10-08T15:00:00Z","v":59317,"vw":37.176681},{"c":37.025,"h":37.12,"l":36.96,"n":1439,"o":37.12,"t":"2026-10-08T15:15:00Z","v":68917,"vw":37.038031},{"c":37.1875,"h":37.29,"l":37.03,"n":1337,"o":37.04,"t":"2026-10-08T15:30:00Z","v":69871,"vw":37.164132},{"c":37.185,"h":37.24,"l":37.162,"n":854,"o":37.2,"t":"2026-10-08T15:45:00Z","v":41851,"vw":37.193399},{"c":37.175,"h":37.24,"l":37.13,"n":871,"o":37.185,"t":"2026-10-08T16:00:00Z","v":44838,"vw":37.187075},{"c":37.16,"h":37.37,"l":37.125,"n":1066,"o":37.175,"t":"2026-10-08T16:15:00Z","v":40181,"vw":37.218954},{"c":37.21,"h":37.25,"l":37.17,"n":741,"o":37.17,"t":"2026-10-08T16:30:00Z","v":36662,"vw":37.20604},{"c":37.46,"h":37.53,"l":37.2,"n":1164,"o":37.2,"t":"2026-10-08T16:45:00Z","v":57583,"vw":37.353026},{"c":37.51,"h":37.59,"l":37.43,"n":1178,"o":37.435,"t":"2026-10-08T17:00:00Z","v":55582,"vw":37.488051},{"c":37.56,"h":37.61,"l":37.52,"n":943,"o":37.52,"t":"2026-10-08T17:15:00Z","v":49018,"vw":37.562131},{"c":37.619,"h":37.625,"l":37.5,"n":1083,"o":37.5608,"t":"2026-10-08T17:30:00Z","v":52172,"vw":37.552533},{"c":37.72,"h":37.75,"l":37.57,"n":1333,"o":37.605,"t":"2026-10-08T17:45:00Z","v":66630,"vw":37.648232},{"c":37.66,"h":37.795,"l":37.6501,"n":1367,"o":37.72,"t":"2026-10-08T18:00:00Z","v":69452,"vw":37.730499},{"c":37.41,"h":37.65,"l":37.38,"n":1389,"o":37.645,"t":"2026-10-08T18:15:00Z","v":65944,"vw":37.480527},{"c":37.525,"h":37.59,"l":37.41,"n":1209,"o":37.41,"t":"2026-10-08T18:30:00Z","v":62298,"vw":37.494833},{"c":37.6,"h":37.625,"l":37.525,"n":1184,"o":37.53,"t":"2026-10-08T18:45:00Z","v":60052,"vw":37.576383},{"c":37.7,"h":37.725,"l":37.58,"n":1258,"o":37.6,"t":"2026-10-08T19:00:00Z","v":57370,"vw":37.669708},{"c":37.595,"h":37.72,"l":37.575,"n":1524,"o":37.7,"t":"2026-10-08T19:15:00Z","v":80798,"vw":37.65127},{"c":37.87,"h":37.9,"l":37.59,"n":2553,"o":37.595,"t":"2026-10-08T19:30:00Z","v":156142,"vw":37.776704},{"c":37.93,"h":38.045,"l":37.865,"n":7061,"o":37.87,"t":"2026-10-08T19:45:00Z","v":465025,"vw":37.944113},{"c":37.92,"h":37.92,"l":37.92,"n":42,"o":37.92,"t":"2026-10-08T20:00:00Z","v":1683994,"vw":37.92},{"c":37.99,"h":37.99,"l":37.99,"n":1,"o":37.99,"t":"2026-10-09T13:00:00Z","v":173,"vw":37.99},{"c":37.36,"h":37.755,"l":37.26,"n":890,"o":37.61,"t":"2026-10-09T13:30:00Z","v":78809,"vw":37.496031},{"c":37.39,"h":37.46,"l":37.2,"n":1182,"o":37.37,"t":"2026-10-09T13:45:00Z","v":70376,"vw":37.304123},{"c":37.175,"h":37.42,"l":37.17,"n":1033,"o":37.38,"t":"2026-10-09T14:00:00Z","v":55562,"vw":37.295231},{"c":37.175,"h":37.255,"l":37.14,"n":907,"o":37.185,"t":"2026-10-09T14:15:00Z","v":39348,"vw":37.19083},{"c":37.21,"h":37.25,"l":37.095,"n":926,"o":37.16,"t":"2026-10-09T14:30:00Z","v":49705,"vw":37.167943},{"c":37.21,"h":37.305,"l":37.14,"n":961,"o":37.21,"t":"2026-10-09T14:45:00Z","v":55776,"vw":37.215767},{"c":37.28,"h":37.28,"l":37.16,"n":1056,"o":37.21,"t":"2026-10-09T15:00:00Z","v":43188,"vw":37.224972},{"c":37.205,"h":37.285,"l":37.15,"n":1116,"o":37.27,"t":"2026-10-09T15:15:00Z","v":53482,"vw":37.20838},{"c":37.06,"h":37.21,"l":37.025,"n":1072,"o":37.205,"t":"2026-10-09T15:30:00Z","v":52447,"vw":37.115174},{"c":37.07,"h":37.08,"l":37.005,"n":1096,"o":37.05,"t":"2026-10-09T15:45:00Z","v":51049,"vw":37.035726},{"c":37.03,"h":37.07,"l":36.97,"n":964,"o":37.065,"t":"2026-10-09T16:00:00Z","v":51582,"vw":37.019845},{"c":37.015,"h":37.04,"l":36.98,"n":920,"o":37.025,"t":"2026-10-09T16:15:00Z","v":41878,"vw":37.015756},{"c":37.125,"h":37.145,"l":36.99,"n":999,"o":37.01,"t":"2026-10-09T16:30:00Z","v":44664,"vw":37.079667},{"c":37.135,"h":37.215,"l":37.11,"n":1067,"o":37.135,"t":"2026-10-09T16:45:00Z","v":73415,"vw":37.156555},{"c":37.095,"h":37.165,"l":37.0745,"n":1009,"o":37.135,"t":"2026-10-09T17:00:00Z","v":55228,"vw":37.123609},{"c":37.1,"h":37.115,"l":37.045,"n":1201,"o":37.095,"t":"2026-10-09T17:15:00Z","v":60686,"vw":37.080021},{"c":37.08,"h":37.12,"l":37.04,"n":813,"o":37.09,"t":"2026-10-09T17:30:00Z","v":41493,"vw":37.072544},{"c":37.09,"h":37.1,"l":37.06,"n":849,"o":37.0863,"t":"2026-10-09T17:45:00Z","v":37584,"vw":37.077835},{"c":37.13,"h":37.135,"l":37.08,"n":787,"o":37.09,"t":"2026-10-09T18:00:00Z","v":39119,"vw":37.106564},{"c":37.065,"h":37.17,"l":37.055,"n":1177,"o":37.125,"t":"2026-10-09T18:15:00Z","v":64966,"vw":37.130504},{"c":37.115,"h":37.17,"l":37.055,"n":970,"o":37.065,"t":"2026-10-09T18:30:00Z","v":41771,"vw":37.11014},{"c":37.14,"h":37.175,"l":37.07,"n":1223,"o":37.11,"t":"2026-10-09T18:45:00Z","v":90195,"vw":37.124134},{"c":37.12,"h":37.16,"l":37.08,"n":1244,"o":37.14,"t":"2026-10-09T19:00:00Z","v":72775,"vw":37.121563},{"c":37.06,"h":37.125,"l":37.06,"n":1417,"o":37.12,"t":"2026-10-09T19:15:00Z","v":87679,"vw":37.096575},{"c":37.105,"h":37.19,"l":37.05,"n":1962,"o":37.06,"t":"2026-10-09T19:30:00Z","v":149351,"vw":37.133962},{"c":37.2,"h":37.2,"l":36.965,"n":5932,"o":37.1,"t":"2026-10-09T19:45:00Z","v":416637,"vw":37.081026},{"c":37.2,"h":37.2,"l":37.2,"n":59,"o":37.2,"t":"2026-10-09T20:00:00Z","v":359502,"vw":37.2},{"c":37.22,"h":37.22,"l":37.22,"n":4,"o":37.22,"t":"2026-10-12T08:00:00Z","v":1929,"vw":37.22},{"c":37.29,"h":37.29,"l":37.29,"n":1,"o":37.29,"t":"2026-10-12T12:30:00Z","v":121,"vw":37.29},{"c":37.4,"h":37.4,"l":37.11,"n":574,"o":37.19,"t":"2026-10-12T13:30:00Z","v":44964,"vw":37.216227},{"c":37.435,"h":37.56,"l":37.35,"n":712,"o":37.39,"t":"2026-10-12T13:45:00Z","v":55666,"vw":37.457012},{"c":37.525,"h":37.59,"l":37.325,"n":1008,"o":37.44,"t":"2026-10-12T14:00:00Z","v":71037,"vw":37.456488},{"c":37.455,"h":37.63,"l":37.39,"n":1273,"o":37.54,"t":"2026-10-12T14:15:00Z","v":163404,"vw":37.439767},{"c":37.47,"h":37.58,"l":37.43,"n":810,"o":37.45,"t":"2026-10-12T14:30:00Z","v":49888,"vw":37.503469},{"c":37.58,"h":37.65,"l":37.425,"n":1170,"o":37.465,"t":"2026-10-12T14:45:00Z","v":64515,"vw":37.546804},{"c":37.55,"h":37.64,"l":37.51,"n":1011,"o":37.6,"t":"2026-10-12T15:00:00Z","v":50803,"vw":37.569354},{"c":37.53,"h":37.55,"l":37.47,"n":850,"o":37.545,"t":"2026-10-12T15:15:00Z","v":71081,"vw":37.510301},{"c":37.67,"h":37.72,"l":37.54,"n":794,"o":37.54,"t":"2026-10-12T15:30:00Z","v":86810,"vw":37.639319},{"c":37.82,"h":37.84,"l":37.66,"n":938,"o":37.68,"t":"2026-10-12T15:45:00Z","v":63987,"vw":37.757151},{"c":37.865,"h":37.9,"l":37.77,"n":712,"o":37.81,"t":"2026-10-12T16:00:00Z","v":43270,"vw":37.843911},{"c":37.925,"h":37.96,"l":37.865,"n":737,"o":37.865,"t":"2026-10-12T16:15:00Z","v":61486,"vw":37.92447},{"c":38.025,"h":38.03,"l":37.905,"n":903,"o":37.925,"t":"2026-10-12T16:30:00Z","v":79727,"vw":37.956128},{"c":38.14,"h":38.14,"l":38.03,"n":961,"o":38.04,"t":"2026-10-12T16:45:00Z","v":66121,"vw":38.06611},{"c":38.14,"h":38.18,"l":38.1345,"n":795,"o":38.14,"t":"2026-10-12T17:00:00Z","v":42363,"vw":38.156415},{"c":38.26,"h":38.28,"l":38.13,"n":1255,"o":38.135,"t":"2026-10-12T17:15:00Z","v":79914,"vw":38.184882},{"c":38.29,"h":38.35,"l":38.245,"n":1126,"o":38.26,"t":"2026-10-12T17:30:00Z","v":90620,"vw":38.306995},{"c":38.26,"h":38.335,"l":38.255,"n":883,"o":38.295,"t":"2026-10-12T17:45:00Z","v":51335,"vw":38.29468},{"c":38.335,"h":38.385,"l":38.27,"n":881,"o":38.27,"t":"2026-10-12T18:00:00Z","v":44916,"vw":38.327188},{"c":38.37,"h":38.455,"l":38.335,"n":1355,"o":38.335,"t":"2026-10-12T18:15:00Z","v":89633,"vw":38.413083},{"c":38.37,"h":38.4,"l":38.21,"n":1265,"o":38.375,"t":"2026-10-12T18:30:00Z","v":79613,"vw":38.317015},{"c":38.295,"h":38.375,"l":38.275,"n":1350,"o":38.375,"t":"2026-10-12T18:45:00Z","v":81031,"vw":38.326752},{"c":38.225,"h":38.3,"l":38.22,"n":1314,"o":38.295,"t":"2026-10-12T19:00:00Z","v":80736,"vw":38.260239},{"c":38.095,"h":38.255,"l":38.09,"n":1323,"o":38.225,"t":"2026-10-12T19:15:00Z","v":76621,"vw":38.189853},{"c":38.14,"h":38.15,"l":38.04,"n":2451,"o":38.08,"t":"2026-10-12T19:30:00Z","v":150061,"vw":38.112296},{"c":38.14,"h":38.31,"l":38.135,"n":6430,"o":38.14,"t":"2026-10-12T19:45:00Z","v":446891,"vw":38.210111},{"c":38.14,"h":38.14,"l":38.14,"n":56,"o":38.14,"t":"2026-10-12T20:00:00Z","v":723409,"vw":38.14},{"c":38.51,"h":38.51,"l":38.51,"n":3,"o":38.51,"t":"2026-10-13T11:00:00Z","v":278,"vw":38.51},{"c":38.59,"h":38.71,"l":38.51,"n":53,"o":38.51,"t":"2026-10-13T11:15:00Z","v":8148,"vw":38.674109},{"c":38.61,"h":38.69,"l":38.61,"n":5,"o":38.69,"t":"2026-10-13T11:30:00Z","v":335,"vw":38.646085},{"c":38.61,"h":38.62,"l":38.61,"n":6,"o":38.62,"t":"2026-10-13T11:45:00Z","v":463,"vw":38.616494},{"c":38.55,"h":38.55,"l":38.55,"n":2,"o":38.55,"t":"2026-10-13T12:45:00Z","v":139,"vw":38.55},{"c":38.55,"h":38.55,"l":38.55,"n":2,"o":38.55,"t":"2026-10-13T13:00:00Z","v":140,"vw":38.55},{"c":38.56,"h":38.6,"l":38.55,"n":20,"o":38.55,"t":"2026-10-13T13:15:00Z","v":2880,"vw":38.559712},{"c":38.36,"h":38.85,"l":38.26,"n":681,"o":38.55,"t":"2026-10-13T13:30:00Z","v":50082,"vw":38.5244},{"c":38.21,"h":38.435,"l":38.18,"n":671,"o":38.35,"t":"2026-10-13T13:45:00Z","v":25699,"vw":38.316738},{"c":38.08,"h":38.205,"l":37.91,"n":913,"o":38.205,"t":"2026-10-13T14:00:00Z","v":55966,"vw":38.078213},{"c":38.205,"h":38.22,"l":38.075,"n":560,"o":38.1,"t":"2026-10-13T14:15:00Z","v":18329,"vw":38.16591},{"c":38.245,"h":38.33,"l":38.205,"n":733,"o":38.22,"t":"2026-10-13T14:30:00Z","v":31065,"vw":38.282307},{"c":38.36,"h":38.38,"l":38.25,"n":809,"o":38.25,"t":"2026-10-13T14:45:00Z","v":34601,"vw":38.329043},{"c":38.26,"h":38.36,"l":38.26,"n":816,"o":38.35,"t":"2026-10-13T15:00:00Z","v":32077,"vw":38.304556},{"c":38.28,"h":38.315,"l":38.24,"n":793,"o":38.245,"t":"2026-10-13T15:15:00Z","v":31650,"vw":38.268332},{"c":38.36,"h":38.42,"l":38.275,"n":1409,"o":38.28,"t":"2026-10-13T15:30:00Z","v":77587,"vw":38.368176},{"c":38.284,"h":38.38,"l":38.284,"n":778,"o":38.365,"t":"2026-10-13T15:45:00Z","v":35762,"vw":38.333858},{"c":38.42,"h":38.42,"l":38.245,"n":821,"o":38.29,"t":"2026-10-13T16:00:00Z","v":31793,"vw":38.32679},{"c":38.4275,"h":38.435,"l":38.36,"n":678,"o":38.425,"t":"2026-10-13T16:15:00Z","v":30002,"vw":38.405158},{"c":38.46,"h":38.48,"l":38.39,"n":1053,"o":38.41,"t":"2026-10-13T16:30:00Z","v":74924,"vw":38.441003},{"c":38.405,"h":38.485,"l":38.38,"n":2256,"o":38.45,"t":"2026-10-13T16:45:00Z","v":234468,"vw":38.443042},{"c":38.575,"h":38.6,"l":38.4,"n":1122,"o":38.42,"t":"2026-10-13T17:00:00Z","v":53011,"vw":38.524198},{"c":38.56,"h":38.57,"l":38.51,"n":1105,"o":38.56,"t":"2026-10-13T17:15:00Z","v":90324,"vw":38.54016},{"c":38.56,"h":38.575,"l":38.5472,"n":719,"o":38.55,"t":"2026-10-13T17:30:00Z","v":41834,"vw":38.559574},{"c":38.525,"h":38.58,"l":38.525,"n":798,"o":38.56,"t":"2026-10-13T17:45:00Z","v":47192,"vw":38.557902},{"c":38.61,"h":38.64,"l":38.52,"n":1042,"o":38.525,"t":"2026-10-13T18:00:00Z","v":49742,"vw":38.573808},{"c":38.345,"h":38.595,"l":38.325,"n":1552,"o":38.59,"t":"2026-10-13T18:15:00Z","v":115584,"vw":38.4436},{"c":38.49,"h":38.51,"l":38.345,"n":1197,"o":38.345,"t":"2026-10-13T18:30:00Z","v":74357,"vw":38.428139},{"c":38.59,"h":38.595,"l":38.4801,"n":1301,"o":38.49,"t":"2026-10-13T18:45:00Z","v":62888,"vw":38.559948},{"c":38.6,"h":38.62,"l":38.545,"n":1589,"o":38.59,"t":"2026-10-13T19:00:00Z","v":83188,"vw":38.580234},{"c":38.54,"h":38.6,"l":38.525,"n":1433,"o":38.6,"t":"2026-10-13T19:15:00Z","v":78319,"vw":38.556283},{"c":38.3925,"h":38.55,"l":38.3925,"n":2012,"o":38.54,"t":"2026-10-13T19:30:00Z","v":119865,"vw":38.493614},{"c":38.53,"h":38.55,"l":38.365,"n":5612,"o":38.3925,"t":"2026-10-13T19:45:00Z","v":437726,"vw":38.440171},{"c":38.52,"h":38.52,"l":38.52,"n":52,"o":38.52,"t":"2026-10-13T20:00:00Z","v":482804,"vw":38.52},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-10-13T22:45:00Z","v":100,"vw":38.5},{"c":38.9005,"h":38.9005,"l":38.79,"n":3,"o":38.79,"t":"2026-10-14T11:45:00Z","v":3406,"vw":38.897255},{"c":38.56,"h":38.56,"l":38.56,"n":3,"o":38.56,"t":"2026-10-14T13:15:00Z","v":102,"vw":38.56},{"c":38.185,"h":38.72,"l":38.14,"n":981,"o":38.51,"t":"2026-10-14T13:30:00Z","v":62258,"vw":38.384291},{"c":37.98,"h":38.265,"l":37.96,"n":1181,"o":38.15,"t":"2026-10-14T13:45:00Z","v":92448,"vw":38.141308},{"c":37.92,"h":38.02,"l":37.76,"n":1326,"o":37.975,"t":"2026-10-14T14:00:00Z","v":95553,"vw":37.868304},{"c":38.01,"h":38.07,"l":37.9001,"n":800,"o":37.9632,"t":"2026-10-14T14:15:00Z","v":52923,"vw":37.983861},{"c":37.97,"h":38.04,"l":37.89,"n":929,"o":38,"t":"2026-10-14T14:30:00Z","v":81122,"vw":37.952858},{"c":37.94,"h":38.0125,"l":37.915,"n":939,"o":37.99,"t":"2026-10-14T14:45:00Z","v":57820,"vw":37.975509},{"c":38.05,"h":38.05,"l":37.925,"n":910,"o":37.945,"t":"2026-10-14T15:00:00Z","v":46569,"vw":37.98749},{"c":38.19,"h":38.2,"l":38.04,"n":786,"o":38.06,"t":"2026-10-14T15:15:00Z","v":45754,"vw":38.121635},{"c":38.21,"h":38.25,"l":38.16,"n":852,"o":38.19,"t":"2026-10-14T15:30:00Z","v":43461,"vw":38.199733},{"c":38.1,"h":38.22,"l":38.1,"n":808,"o":38.21,"t":"2026-10-14T15:45:00Z","v":35608,"vw":38.147755},{"c":38.175,"h":38.325,"l":38.07,"n":995,"o":38.09,"t":"2026-10-14T16:00:00Z","v":70359,"vw":38.205147},{"c":38.275,"h":38.29,"l":38.11,"n":940,"o":38.17,"t":"2026-10-14T16:15:00Z","v":59073,"vw":38.184762},{"c":38.25,"h":38.32,"l":38.23,"n":735,"o":38.29,"t":"2026-10-14T16:30:00Z","v":44398,"vw":38.282748},{"c":38.16,"h":38.32,"l":38.15,"n":878,"o":38.24,"t":"2026-10-14T16:45:00Z","v":56300,"vw":38.248549},{"c":38.19,"h":38.1932,"l":38.115,"n":1017,"o":38.16,"t":"2026-10-14T17:00:00Z","v":57340,"vw":38.157512},{"c":38.25,"h":38.28,"l":38.155,"n":1040,"o":38.185,"t":"2026-10-14T17:15:00Z","v":61298,"vw":38.202067},{"c":38.33,"h":38.39,"l":38.23,"n":1108,"o":38.24,"t":"2026-10-14T17:30:00Z","v":63396,"vw":38.310257},{"c":38.36,"h":38.37,"l":38.29,"n":806,"o":38.33,"t":"2026-10-14T17:45:00Z","v":39291,"vw":38.330103},{"c":38.405,"h":38.44,"l":38.335,"n":1161,"o":38.35,"t":"2026-10-14T18:00:00Z","v":61045,"vw":38.384846},{"c":38.515,"h":38.515,"l":38.405,"n":1036,"o":38.405,"t":"2026-10-14T18:15:00Z","v":44110,"vw":38.471754},{"c":38.48,"h":38.52,"l":38.445,"n":973,"o":38.515,"t":"2026-10-14T18:30:00Z","v":42389,"vw":38.477066},{"c":38.475,"h":38.5,"l":38.465,"n":1146,"o":38.475,"t":"2026-10-14T18:45:00Z","v":48766,"vw":38.48361},{"c":38.46,"h":38.525,"l":38.41,"n":1406,"o":38.48,"t":"2026-10-14T19:00:00Z","v":71131,"vw":38.472942},{"c":38.475,"h":38.5,"l":38.39,"n":1225,"o":38.46,"t":"2026-10-14T19:15:00Z","v":74339,"vw":38.453306},{"c":38.38,"h":38.52,"l":38.32,"n":1889,"o":38.48,"t":"2026-10-14T19:30:00Z","v":118285,"vw":38.403108},{"c":38.64,"h":38.68,"l":38.29,"n":5901,"o":38.375,"t":"2026-10-14T19:45:00Z","v":557427,"vw":38.508126},{"c":38.36,"h":38.63,"l":38.36,"n":54,"o":38.63,"t":"2026-10-14T20:00:00Z","v":445457,"vw":38.629936},{"c":38.4,"h":38.4,"l":38.4,"n":2,"o":38.4,"t":"2026-10-14T20:30:00Z","v":200,"vw":38.4},{"c":38.94,"h":38.94,"l":38.94,"n":6,"o":38.94,"t":"2026-10-15T08:00:00Z","v":320,"vw":38.94},{"c":38.99,"h":38.99,"l":38.99,"n":1,"o":38.99,"t":"2026-10-15T08:30:00Z","v":157,"vw":38.99},{"c":38.94,"h":38.94,"l":38.93,"n":4,"o":38.93,"t":"2026-10-15T08:45:00Z","v":357,"vw":38.935},{"c":39,"h":39,"l":39,"n":11,"o":39,"t":"2026-10-15T09:00:00Z","v":806,"vw":39},{"c":39.27,"h":39.27,"l":39.27,"n":3,"o":39.27,"t":"2026-10-15T09:15:00Z","v":307,"vw":39.27},{"c":39.01,"h":39.01,"l":39.01,"n":2,"o":39.01,"t":"2026-10-15T10:15:00Z","v":222,"vw":39.01},{"c":38.8,"h":39,"l":38.8,"n":11,"o":38.95,"t":"2026-10-15T11:00:00Z","v":2027,"vw":38.89429},{"c":38.83,"h":38.83,"l":38.83,"n":2,"o":38.83,"t":"2026-10-15T11:45:00Z","v":101,"vw":38.83},{"c":39.1,"h":39.2,"l":39.1,"n":3,"o":39.2,"t":"2026-10-15T12:15:00Z","v":301,"vw":39.133333},{"c":39.08,"h":39.08,"l":39.08,"n":1,"o":39.08,"t":"2026-10-15T13:00:00Z","v":100,"vw":39.08},{"c":39.1,"h":39.2,"l":39.1,"n":8,"o":39.2,"t":"2026-10-15T13:15:00Z","v":426,"vw":39.175},{"c":39.37,"h":39.62,"l":39.05,"n":976,"o":39.08,"t":"2026-10-15T13:30:00Z","v":88972,"vw":39.269247},{"c":39.75,"h":39.9,"l":39.365,"n":1731,"o":39.365,"t":"2026-10-15T13:45:00Z","v":126719,"vw":39.75524},{"c":39.75,"h":39.87,"l":39.6,"n":1328,"o":39.72,"t":"2026-10-15T14:00:00Z","v":79207,"vw":39.674817},{"c":39.74,"h":39.95,"l":39.685,"n":1366,"o":39.72,"t":"2026-10-15T14:15:00Z","v":82717,"vw":39.857501},{"c":39.5725,"h":39.88,"l":39.53,"n":917,"o":39.745,"t":"2026-10-15T14:30:00Z","v":41049,"vw":39.791738},{"c":39.57,"h":39.61,"l":39.475,"n":1078,"o":39.56,"t":"2026-10-15T14:45:00Z","v":59401,"vw":39.527329},{"c":39.54,"h":39.705,"l":39.515,"n":1339,"o":39.57,"t":"2026-10-15T15:00:00Z","v":159188,"vw":39.619858},{"c":39.5,"h":39.57,"l":39.46,"n":853,"o":39.54,"t":"2026-10-15T15:15:00Z","v":48560,"vw":39.52163},{"c":39.42,"h":39.56,"l":39.415,"n":855,"o":39.505,"t":"2026-10-15T15:30:00Z","v":46291,"vw":39.496039},{"c":39.19,"h":39.42,"l":39.19,"n":913,"o":39.42,"t":"2026-10-15T15:45:00Z","v":64069,"vw":39.311362},{"c":39.16,"h":39.23,"l":39.14,"n":878,"o":39.205,"t":"2026-10-15T16:00:00Z","v":43659,"vw":39.173452},{"c":39.275,"h":39.37,"l":39.17,"n":1373,"o":39.17,"t":"2026-10-15T16:15:00Z","v":103963,"vw":39.306587},{"c":39.305,"h":39.33,"l":39.22,"n":1643,"o":39.28,"t":"2026-10-15T16:30:00Z","v":130917,"vw":39.29006},{"c":39.18,"h":39.3,"l":39.18,"n":1079,"o":39.29,"t":"2026-10-15T16:45:00Z","v":64131,"vw":39.2453},{"c":39.11,"h":39.23,"l":39.1,"n":1251,"o":39.19,"t":"2026-10-15T17:00:00Z","v":70347,"vw":39.158096},{"c":39.04,"h":39.165,"l":39.02,"n":1427,"o":39.105,"t":"2026-10-15T17:15:00Z","v":84519,"vw":39.080427},{"c":39.01,"h":39.06,"l":38.96,"n":1273,"o":39.035,"t":"2026-10-15T17:30:00Z","v":76435,"vw":39.017368},{"c":39.16,"h":39.17,"l":38.98,"n":1264,"o":39.01,"t":"2026-10-15T17:45:00Z","v":61880,"vw":39.055479},{"c":39.23,"h":39.28,"l":39.15,"n":1160,"o":39.16,"t":"2026-10-15T18:00:00Z","v":66663,"vw":39.22709},{"c":39.27,"h":39.3,"l":39.22,"n":1047,"o":39.24,"t":"2026-10-15T18:15:00Z","v":58206,"vw":39.261103},{"c":39.26,"h":39.285,"l":39.19,"n":1422,"o":39.26,"t":"2026-10-15T18:30:00Z","v":75737,"vw":39.242643},{"c":39.25,"h":39.29,"l":39.235,"n":1019,"o":39.255,"t":"2026-10-15T18:45:00Z","v":54207,"vw":39.257352},{"c":39.15,"h":39.24,"l":39.11,"n":1242,"o":39.24,"t":"2026-10-15T19:00:00Z","v":66120,"vw":39.192392},{"c":39.015,"h":39.15,"l":38.98,"n":1593,"o":39.135,"t":"2026-10-15T19:15:00Z","v":80591,"vw":39.065303},{"c":38.84,"h":39.06,"l":38.77,"n":2965,"o":39.03,"t":"2026-10-15T19:30:00Z","v":242417,"vw":38.897523},{"c":39.025,"h":39.03,"l":38.78,"n":7229,"o":38.845,"t":"2026-10-15T19:45:00Z","v":579381,"vw":38.913414},{"c":39.03,"h":39.03,"l":39.03,"n":56,"o":39.03,"t":"2026-10-15T20:00:00Z","v":595414,"vw":39.03},{"c":39.03,"h":39.03,"l":39.03,"n":1,"o":39.03,"t":"2026-10-15T21:00:00Z","v":1265,"vw":39.03},{"c":39.4,"h":39.4,"l":39.4,"n":3,"o":39.4,"t":"2026-10-16T13:15:00Z","v":121,"vw":39.4},{"c":39.74,"h":39.8,"l":39.26,"n":898,"o":39.49,"t":"2026-10-16T13:30:00Z","v":91292,"vw":39.531663},{"c":39.815,"h":39.84,"l":39.64,"n":1308,"o":39.74,"t":"2026-10-16T13:45:00Z","v":147587,"vw":39.764796},{"c":39.54,"h":39.84,"l":39.515,"n":1009,"o":39.8,"t":"2026-10-16T14:00:00Z","v":60501,"vw":39.680147},{"c":39.51,"h":39.55,"l":39.35,"n":949,"o":39.54,"t":"2026-10-16T14:15:00Z","v":90075,"vw":39.483926},{"c":39.305,"h":39.54,"l":39.305,"n":826,"o":39.51,"t":"2026-10-16T14:30:00Z","v":39255,"vw":39.43051},{"c":39.48,"h":39.48,"l":39.25,"n":635,"o":39.3,"t":"2026-10-16T14:45:00Z","v":23214,"vw":39.367235},{"c":39.7,"h":39.72,"l":39.49,"n":1665,"o":39.49,"t":"2026-10-16T15:00:00Z","v":275360,"vw":39.562618},{"c":39.68,"h":39.7584,"l":39.58,"n":985,"o":39.695,"t":"2026-10-16T15:15:00Z","v":61392,"vw":39.66097},{"c":39.55,"h":39.69,"l":39.5175,"n":932,"o":39.685,"t":"2026-10-16T15:30:00Z","v":58358,"vw":39.59991},{"c":39.575,"h":39.65,"l":39.54,"n":769,"o":39.56,"t":"2026-10-16T15:45:00Z","v":39500,"vw":39.590131},{"c":39.51,"h":39.615,"l":39.5,"n":746,"o":39.57,"t":"2026-10-16T16:00:00Z","v":48855,"vw":39.562942},{"c":39.6,"h":39.61,"l":39.5,"n":719,"o":39.515,"t":"2026-10-16T16:15:00Z","v":36756,"vw":39.54487},{"c":39.6,"h":39.62,"l":39.54,"n":616,"o":39.605,"t":"2026-10-16T16:30:00Z","v":56202,"vw":39.574033},{"c":39.61,"h":39.64,"l":39.55,"n":658,"o":39.61,"t":"2026-10-16T16:45:00Z","v":28837,"vw":39.592358},{"c":39.59,"h":39.66,"l":39.555,"n":690,"o":39.61,"t":"2026-10-16T17:00:00Z","v":37814,"vw":39.615062},{"c":39.52,"h":39.62,"l":39.5,"n":782,"o":39.59,"t":"2026-10-16T17:15:00Z","v":40846,"vw":39.560529},{"c":39.64,"h":39.645,"l":39.48,"n":866,"o":39.52,"t":"2026-10-16T17:30:00Z","v":49350,"vw":39.547451},{"c":39.565,"h":39.645,"l":39.53,"n":804,"o":39.64,"t":"2026-10-16T17:45:00Z","v":45024,"vw":39.586572},{"c":39.45,"h":39.59,"l":39.42,"n":827,"o":39.57,"t":"2026-10-16T18:00:00Z","v":37698,"vw":39.492262},{"c":39.445,"h":39.49,"l":39.435,"n":732,"o":39.44,"t":"2026-10-16T18:15:00Z","v":35565,"vw":39.455733},{"c":39.5499,"h":39.5499,"l":39.44,"n":766,"o":39.44,"t":"2026-10-16T18:30:00Z","v":35012,"vw":39.4939},{"c":39.615,"h":39.6351,"l":39.53,"n":1286,"o":39.54,"t":"2026-10-16T18:45:00Z","v":91733,"vw":39.565744},{"c":39.52,"h":39.66,"l":39.5,"n":1502,"o":39.63,"t":"2026-10-16T19:00:00Z","v":104964,"vw":39.57029},{"c":39.43,"h":39.55,"l":39.41,"n":1209,"o":39.515,"t":"2026-10-16T19:15:00Z","v":58518,"vw":39.491929},{"c":39.515,"h":39.515,"l":39.435,"n":1998,"o":39.44,"t":"2026-10-16T19:30:00Z","v":94244,"vw":39.47297},{"c":39.52,"h":39.59,"l":39.44,"n":6899,"o":39.515,"t":"2026-10-16T19:45:00Z","v":459896,"vw":39.513085},{"c":39.52,"h":39.52,"l":39.52,"n":74,"o":39.52,"t":"2026-10-16T20:00:00Z","v":1023519,"vw":39.52},{"c":39.02,"h":39.02,"l":39.02,"n":1,"o":39.02,"t":"2026-10-16T20:45:00Z","v":100,"vw":39.02},{"c":39.48,"h":39.48,"l":39.47,"n":3,"o":39.47,"t":"2026-10-16T21:00:00Z","v":500,"vw":39.475},{"c":39.45,"h":39.45,"l":39.45,"n":1,"o":39.45,"t":"2026-10-16T21:15:00Z","v":100,"vw":39.45},{"c":39.44,"h":39.44,"l":39.39,"n":12,"o":39.39,"t":"2026-10-19T08:00:00Z","v":707,"vw":39.411831},{"c":39.5108,"h":39.5108,"l":39.5108,"n":1,"o":39.5108,"t":"2026-10-19T08:15:00Z","v":100,"vw":39.5108},{"c":39.4,"h":39.4,"l":39.22,"n":3,"o":39.22,"t":"2026-10-19T10:30:00Z","v":212,"vw":39.31},{"c":39.39,"h":39.39,"l":39.39,"n":41,"o":39.39,"t":"2026-10-19T12:00:00Z","v":2004,"vw":39.39},{"c":39.33,"h":39.44,"l":38.97,"n":893,"o":39.17,"t":"2026-10-19T13:30:00Z","v":146274,"vw":39.229615},{"c":39.26,"h":39.35,"l":39.22,"n":728,"o":39.31,"t":"2026-10-19T13:45:00Z","v":32862,"vw":39.28648},{"c":39.21,"h":39.37,"l":39.21,"n":925,"o":39.26,"t":"2026-10-19T14:00:00Z","v":50290,"vw":39.284734},{"c":39.15,"h":39.3,"l":39.15,"n":921,"o":39.22,"t":"2026-10-19T14:15:00Z","v":120204,"vw":39.223852},{"c":39.09,"h":39.23,"l":39.09,"n":813,"o":39.175,"t":"2026-10-19T14:30:00Z","v":41801,"vw":39.163393},{"c":39.07,"h":39.16,"l":39,"n":839,"o":39.07,"t":"2026-10-19T14:45:00Z","v":44728,"vw":39.069855},{"c":38.98,"h":39.09,"l":38.97,"n":1040,"o":39.05,"t":"2026-10-19T15:00:00Z","v":59158,"vw":39.011488},{"c":39.1,"h":39.145,"l":38.935,"n":1190,"o":38.98,"t":"2026-10-19T15:15:00Z","v":79536,"vw":39.044031},{"c":39.035,"h":39.125,"l":38.93,"n":1219,"o":39.12,"t":"2026-10-19T15:30:00Z","v":66117,"vw":39.036463},{"c":39.11,"h":39.11,"l":38.91,"n":1179,"o":39.025,"t":"2026-10-19T15:45:00Z","v":94755,"vw":38.965306},{"c":39.03,"h":39.1,"l":38.95,"n":979,"o":39.1,"t":"2026-10-19T16:00:00Z","v":50234,"vw":39.026424},{"c":39.105,"h":39.135,"l":39,"n":948,"o":39.02,"t":"2026-10-19T16:15:00Z","v":49933,"vw":39.075009},{"c":39.08,"h":39.11,"l":39.03,"n":988,"o":39.09,"t":"2026-10-19T16:30:00Z","v":47305,"vw":39.082216},{"c":39.11,"h":39.12,"l":39.06,"n":1009,"o":39.07,"t":"2026-10-19T16:45:00Z","v":41040,"vw":39.090028},{"c":39.08,"h":39.13,"l":39.05,"n":956,"o":39.1,"t":"2026-10-19T17:00:00Z","v":39197,"vw":39.089986},{"c":39.15,"h":39.15,"l":39.05,"n":880,"o":39.08,"t":"2026-10-19T17:15:00Z","v":42579,"vw":39.103576},{"c":39.155,"h":39.165,"l":39.03,"n":1364,"o":39.145,"t":"2026-10-19T17:30:00Z","v":76065,"vw":39.123799},{"c":39.255,"h":39.27,"l":39.15,"n":1055,"o":39.155,"t":"2026-10-19T17:45:00Z","v":62315,"vw":39.228908},{"c":39.21,"h":39.27,"l":39.2,"n":1019,"o":39.255,"t":"2026-10-19T18:00:00Z","v":51618,"vw":39.222085},{"c":39.24,"h":39.2401,"l":39.19,"n":1184,"o":39.22,"t":"2026-10-19T18:15:00Z","v":56231,"vw":39.215841},{"c":39.23,"h":39.255,"l":39.195,"n":998,"o":39.24,"t":"2026-10-19T18:30:00Z","v":46570,"vw":39.230534},{"c":39.25,"h":39.305,"l":39.23,"n":1286,"o":39.23,"t":"2026-10-19T18:45:00Z","v":67433,"vw":39.277972},{"c":39.21,"h":39.25,"l":39.18,"n":1352,"o":39.25,"t":"2026-10-19T19:00:00Z","v":67068,"vw":39.215052},{"c":39.11,"h":39.245,"l":39.105,"n":1504,"o":39.215,"t":"2026-10-19T19:15:00Z","v":79376,"vw":39.191899},{"c":39.17,"h":39.19,"l":39.09,"n":2018,"o":39.11,"t":"2026-10-19T19:30:00Z","v":116123,"vw":39.139621},{"c":39.33,"h":39.37,"l":39.16,"n":5248,"o":39.17,"t":"2026-10-19T19:45:00Z","v":385748,"vw":39.293782},{"c":39.33,"h":39.33,"l":39.33,"n":78,"o":39.33,"t":"2026-10-19T20:00:00Z","v":601299,"vw":39.33},{"c":39.38,"h":39.38,"l":39.38,"n":3,"o":39.38,"t":"2026-10-20T09:00:00Z","v":381,"vw":39.38},{"c":39.66,"h":39.66,"l":39.64,"n":4,"o":39.64,"t":"2026-10-20T11:45:00Z","v":2304,"vw":39.657391},{"c":39.67,"h":39.67,"l":39.66,"n":5,"o":39.66,"t":"2026-10-20T12:15:00Z","v":800,"vw":39.662443},{"c":39.845,"h":40.01,"l":39.67,"n":970,"o":39.78,"t":"2026-10-20T13:30:00Z","v":159874,"vw":39.836941},{"c":40.22,"h":40.342,"l":39.89,"n":1324,"o":39.89,"t":"2026-10-20T13:45:00Z","v":116670,"vw":40.190182},{"c":40,"h":40.235,"l":39.99,"n":1732,"o":40.235,"t":"2026-10-20T14:00:00Z","v":162092,"vw":40.09526},{"c":39.99,"h":40.09,"l":39.98,"n":913,"o":40.01,"t":"2026-10-20T14:15:00Z","v":58605,"vw":40.036548},{"c":40.11,"h":40.2,"l":40.01,"n":1145,"o":40.01,"t":"2026-10-20T14:30:00Z","v":65140,"vw":40.104887},{"c":40.08,"h":40.15,"l":40.045,"n":1321,"o":40.07,"t":"2026-10-20T14:45:00Z","v":78411,"vw":40.100649},{"c":40.08,"h":40.11,"l":39.97,"n":1051,"o":40.07,"t":"2026-10-20T15:00:00Z","v":55759,"vw":40.05768},{"c":39.985,"h":40.14,"l":39.975,"n":1011,"o":40.06,"t":"2026-10-20T15:15:00Z","v":43943,"vw":40.068129},{"c":40.15,"h":40.155,"l":39.97,"n":820,"o":39.985,"t":"2026-10-20T15:30:00Z","v":44058,"vw":40.066533},{"c":40.025,"h":40.195,"l":40.02,"n":1037,"o":40.15,"t":"2026-10-20T15:45:00Z","v":51522,"vw":40.126612},{"c":39.95,"h":40.095,"l":39.95,"n":976,"o":40.04,"t":"2026-10-20T16:00:00Z","v":58761,"vw":40.051389},{"c":39.995,"h":40.01,"l":39.94,"n":608,"o":39.96,"t":"2026-10-20T16:15:00Z","v":38321,"vw":39.978014},{"c":40.1,"h":40.12,"l":39.98,"n":1128,"o":40,"t":"2026-10-20T16:30:00Z","v":114740,"vw":40.02617},{"c":40.17,"h":40.205,"l":40.09,"n":1237,"o":40.09,"t":"2026-10-20T16:45:00Z","v":88882,"vw":40.168176},{"c":40.105,"h":40.175,"l":40.09,"n":1484,"o":40.175,"t":"2026-10-20T17:00:00Z","v":176368,"vw":40.111144},{"c":40.195,"h":40.195,"l":40.09,"n":816,"o":40.11,"t":"2026-10-20T17:15:00Z","v":37380,"vw":40.1415},{"c":40.18,"h":40.22,"l":40.15,"n":969,"o":40.195,"t":"2026-10-20T17:30:00Z","v":52933,"vw":40.180473},{"c":40.14,"h":40.19,"l":40.09,"n":1192,"o":40.18,"t":"2026-10-20T17:45:00Z","v":93542,"vw":40.13456},{"c":40.085,"h":40.14,"l":40.05,"n":955,"o":40.14,"t":"2026-10-20T18:00:00Z","v":41860,"vw":40.099909},{"c":40.05,"h":40.1,"l":40.0201,"n":822,"o":40.085,"t":"2026-10-20T18:15:00Z","v":43733,"vw":40.06414},{"c":40.115,"h":40.14,"l":40.03,"n":1048,"o":40.055,"t":"2026-10-20T18:30:00Z","v":59342,"vw":40.097575},{"c":40.06,"h":40.19,"l":40.055,"n":1590,"o":40.12,"t":"2026-10-20T18:45:00Z","v":117200,"vw":40.117194},{"c":40.055,"h":40.08,"l":40.02,"n":1255,"o":40.08,"t":"2026-10-20T19:00:00Z","v":95424,"vw":40.035519},{"c":40.14,"h":40.195,"l":40.045,"n":1453,"o":40.055,"t":"2026-10-20T19:15:00Z","v":76177,"vw":40.13929},{"c":40.21,"h":40.21,"l":40.11,"n":2437,"o":40.145,"t":"2026-10-20T19:30:00Z","v":189454,"vw":40.158119},{"c":40.23,"h":40.28,"l":40.155,"n":5748,"o":40.2,"t":"2026-10-20T19:45:00Z","v":487174,"vw":40.222084},{"c":40.2,"h":40.2,"l":40.2,"n":41,"o":40.2,"t":"2026-10-20T20:00:00Z","v":709762,"vw":40.2},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-20T20:15:00Z","v":14784,"vw":40.2},{"c":39.91,"h":39.91,"l":39.91,"n":2,"o":39.91,"t":"2026-10-21T08:00:00Z","v":116,"vw":39.91},{"c":39.88,"h":39.99,"l":39.67,"n":804,"o":39.89,"t":"2026-10-21T13:30:00Z","v":95019,"vw":39.85654},{"c":39.88,"h":39.9,"l":39.7625,"n":1085,"o":39.89,"t":"2026-10-21T13:45:00Z","v":56199,"vw":39.836258},{"c":39.7,"h":39.9,"l":39.7,"n":940,"o":39.89,"t":"2026-10-21T14:00:00Z","v":51781,"vw":39.8311},{"c":39.5,"h":39.73,"l":39.5,"n":686,"o":39.73,"t":"2026-10-21T14:15:00Z","v":28693,"vw":39.618357},{"c":39.69,"h":39.74,"l":39.505,"n":705,"o":39.505,"t":"2026-10-21T14:30:00Z","v":27585,"vw":39.634923},{"c":39.63,"h":39.72,"l":39.63,"n":651,"o":39.665,"t":"2026-10-21T14:45:00Z","v":23239,"vw":39.673846},{"c":39.53,"h":39.66,"l":39.53,"n":730,"o":39.63,"t":"2026-10-21T15:00:00Z","v":32736,"vw":39.597254},{"c":39.6325,"h":39.6325,"l":39.5,"n":613,"o":39.53,"t":"2026-10-21T15:15:00Z","v":23752,"vw":39.565563},{"c":39.5,"h":39.65,"l":39.5,"n":625,"o":39.62,"t":"2026-10-21T15:30:00Z","v":28699,"vw":39.550903},{"c":39.56,"h":39.56,"l":39.49,"n":420,"o":39.5,"t":"2026-10-21T15:45:00Z","v":15185,"vw":39.527209},{"c":39.52,"h":39.55,"l":39.48,"n":691,"o":39.55,"t":"2026-10-21T16:00:00Z","v":35334,"vw":39.515661},{"c":39.57,"h":39.58,"l":39.5,"n":564,"o":39.52,"t":"2026-10-21T16:15:00Z","v":26399,"vw":39.531913},{"c":39.53,"h":39.605,"l":39.53,"n":521,"o":39.59,"t":"2026-10-21T16:30:00Z","v":27268,"vw":39.565908},{"c":39.555,"h":39.585,"l":39.53,"n":519,"o":39.53,"t":"2026-10-21T16:45:00Z","v":21794,"vw":39.558447},{"c":39.465,"h":39.565,"l":39.46,"n":660,"o":39.555,"t":"2026-10-21T17:00:00Z","v":31728,"vw":39.517173},{"c":39.375,"h":39.46,"l":39.35,"n":1325,"o":39.46,"t":"2026-10-21T17:15:00Z","v":96567,"vw":39.396854},{"c":39.485,"h":39.49,"l":39.3,"n":861,"o":39.3675,"t":"2026-10-21T17:30:00Z","v":61813,"vw":39.368001},{"c":39.51,"h":39.54,"l":39.44,"n":893,"o":39.485,"t":"2026-10-21T17:45:00Z","v":80779,"vw":39.472911},{"c":39.5,"h":39.51,"l":39.46,"n":795,"o":39.5,"t":"2026-10-21T18:00:00Z","v":35100,"vw":39.488458},{"c":39.48,"h":39.51,"l":39.45,"n":743,"o":39.5,"t":"2026-10-21T18:15:00Z","v":30926,"vw":39.481837},{"c":39.485,"h":39.5,"l":39.45,"n":713,"o":39.485,"t":"2026-10-21T18:30:00Z","v":41195,"vw":39.477764},{"c":39.3805,"h":39.485,"l":39.38,"n":735,"o":39.485,"t":"2026-10-21T18:45:00Z","v":36855,"vw":39.447954},{"c":39.35,"h":39.39,"l":39.32,"n":968,"o":39.38,"t":"2026-10-21T19:00:00Z","v":55629,"vw":39.349215},{"c":39.38,"h":39.445,"l":39.34,"n":1166,"o":39.34,"t":"2026-10-21T19:15:00Z","v":80351,"vw":39.39709},{"c":39.42,"h":39.43,"l":39.335,"n":1408,"o":39.38,"t":"2026-10-21T19:30:00Z","v":84545,"vw":39.382877},{"c":39.45,"h":39.48,"l":39.395,"n":4603,"o":39.42,"t":"2026-10-21T19:45:00Z","v":275886,"vw":39.42882},{"c":39.47,"h":39.47,"l":39.47,"n":48,"o":39.47,"t":"2026-10-21T20:00:00Z","v":339929,"vw":39.47},{"c":39.42,"h":39.42,"l":39.42,"n":1,"o":39.42,"t":"2026-10-21T20:45:00Z","v":100,"vw":39.42},{"c":39.3997,"h":39.3997,"l":39.38,"n":4,"o":39.38,"t":"2026-10-21T21:00:00Z","v":504,"vw":39.39235},{"c":39.4197,"h":39.4197,"l":39.39,"n":6,"o":39.39,"t":"2026-10-21T21:15:00Z","v":504,"vw":39.407475},{"c":39.42,"h":39.42,"l":39.42,"n":8,"o":39.42,"t":"2026-10-21T22:45:00Z","v":742,"vw":39.42},{"c":39.6,"h":39.6,"l":39.6,"n":5,"o":39.6,"t":"2026-10-22T08:00:00Z","v":1003,"vw":39.6},{"c":39.61,"h":39.61,"l":39.61,"n":1,"o":39.61,"t":"2026-10-22T10:30:00Z","v":121,"vw":39.61},{"c":39.7,"h":39.78,"l":39.64,"n":13,"o":39.64,"t":"2026-10-22T11:15:00Z","v":1245,"vw":39.673061},{"c":39.87,"h":39.87,"l":39.76,"n":12,"o":39.8,"t":"2026-10-22T13:00:00Z","v":1420,"vw":39.801429},{"c":40.075,"h":40.18,"l":39.77,"n":957,"o":39.8,"t":"2026-10-22T13:30:00Z","v":91915,"vw":39.914222},{"c":40.28,"h":40.31,"l":40.07,"n":2155,"o":40.08,"t":"2026-10-22T13:45:00Z","v":276196,"vw":40.181765},{"c":40.6,"h":40.6,"l":40.23,"n":1165,"o":40.28,"t":"2026-10-22T14:00:00Z","v":68842,"vw":40.386797},{"c":40.82,"h":40.83,"l":40.59,"n":1325,"o":40.59,"t":"2026-10-22T14:15:00Z","v":72113,"vw":40.676445},{"c":40.74,"h":40.89,"l":40.63,"n":1537,"o":40.815,"t":"2026-10-22T14:30:00Z","v":86229,"vw":40.74868},{"c":40.91,"h":40.97,"l":40.75,"n":1091,"o":40.755,"t":"2026-10-22T14:45:00Z","v":52262,"vw":40.899879},{"c":41.05,"h":41.085,"l":40.89,"n":1238,"o":40.91,"t":"2026-10-22T15:00:00Z","v":81033,"vw":41.018197},{"c":41.085,"h":41.1,"l":40.935,"n":1103,"o":41.065,"t":"2026-10-22T15:15:00Z","v":66574,"vw":41.03307},{"c":41.14,"h":41.18,"l":41.06,"n":1371,"o":41.085,"t":"2026-10-22T15:30:00Z","v":80717,"vw":41.120861},{"c":41.33,"h":41.48,"l":41.14,"n":1188,"o":41.14,"t":"2026-10-22T15:45:00Z","v":69913,"vw":41.356202},{"c":41.235,"h":41.37,"l":41.21,"n":863,"o":41.33,"t":"2026-10-22T16:00:00Z","v":34573,"vw":41.280169},{"c":41.4,"h":41.42,"l":41.2,"n":1004,"o":41.2,"t":"2026-10-22T16:15:00Z","v":55002,"vw":41.298681},{"c":41.46,"h":41.47,"l":41.315,"n":1030,"o":41.41,"t":"2026-10-22T16:30:00Z","v":47926,"vw":41.395987},{"c":41.55,"h":41.6,"l":41.465,"n":1250,"o":41.465,"t":"2026-10-22T16:45:00Z","v":63434,"vw":41.544553},{"c":41.5,"h":41.56,"l":41.46,"n":1177,"o":41.54,"t":"2026-10-22T17:00:00Z","v":68751,"vw":41.498911},{"c":41.53,"h":41.575,"l":41.44,"n":1118,"o":41.5,"t":"2026-10-22T17:15:00Z","v":53577,"vw":41.502132},{"c":41.51,"h":41.58,"l":41.4901,"n":877,"o":41.53,"t":"2026-10-22T17:30:00Z","v":38089,"vw":41.527557},{"c":41.67,"h":41.67,"l":41.4701,"n":907,"o":41.52,"t":"2026-10-22T17:45:00Z","v":45225,"vw":41.563716},{"c":41.64,"h":41.69,"l":41.6,"n":1067,"o":41.675,"t":"2026-10-22T18:00:00Z","v":63494,"vw":41.655013},{"c":41.68,"h":41.68,"l":41.62,"n":956,"o":41.65,"t":"2026-10-22T18:15:00Z","v":39853,"vw":41.646472},{"c":41.72,"h":41.73,"l":41.625,"n":1215,"o":41.68,"t":"2026-10-22T18:30:00Z","v":60842,"vw":41.675763},{"c":41.53,"h":41.76,"l":41.435,"n":1742,"o":41.74,"t":"2026-10-22T18:45:00Z","v":106848,"vw":41.594372},{"c":41.6,"h":41.65,"l":41.535,"n":2145,"o":41.54,"t":"2026-10-22T19:00:00Z","v":142246,"vw":41.579591},{"c":41.57,"h":41.67,"l":41.55,"n":2676,"o":41.6,"t":"2026-10-22T19:15:00Z","v":175278,"vw":41.622024},{"c":41.44,"h":41.61,"l":41.41,"n":2903,"o":41.57,"t":"2026-10-22T19:30:00Z","v":162614,"vw":41.517117},{"c":41.69,"h":41.845,"l":41.39,"n":8110,"o":41.44,"t":"2026-10-22T19:45:00Z","v":669924,"vw":41.680688},{"c":41.505,"h":41.67,"l":41.505,"n":55,"o":41.67,"t":"2026-10-22T20:00:00Z","v":647862,"vw":41.666161},{"c":41.5,"h":41.5,"l":41.5,"n":11,"o":41.5,"t":"2026-10-22T20:45:00Z","v":612,"vw":41.5},{"c":41.52,"h":41.52,"l":41.52,"n":1,"o":41.52,"t":"2026-10-22T21:45:00Z","v":100,"vw":41.52}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.18183251576734408,"strike":47.45444989488437,"iv":0.34387491240364404,"gamma":0.043999439383321653,"theta":-0.012802242466713385,"vega":0.020191520672740014,"rho":0.0030516114238394437,"breakevenPct":14.317932350976031},{"delta":0.15,"premium":0.3132270497547302,"strike":46.57848633496847,"iv":0.3472386124737211,"gamma":0.055527119831815,"theta":-0.016691520672740014,"vega":0.025797687456201823,"rho":0.00454303224218162,"breakevenPct":12.531109634564892},{"delta":0.2,"premium":0.4446215837421164,"strike":45.70252277505256,"iv":0.3506023125437982,"gamma":0.06705480028030834,"theta":-0.020580798878766644,"vega":0.03140385423966363,"rho":0.006034453060523798,"breakevenPct":10.744286918153753},{"delta":0.25,"premium":0.5842928810320115,"strike":44.881748686096515,"iv":0.3529121356903966,"gamma":0.07739264214046823,"theta":-0.02399799331103679,"vega":0.03636354515050167,"rho":0.007521149486741914,"breakevenPct":9.109770979430092},{"delta":0.3,"premium":0.7574892498805541,"strike":44.28451982799809,"iv":0.35095322503583376,"gamma":0.08291103678929766,"theta":-0.025503010033444816,"vega":0.03870468227424749,"rho":0.008988709738800959,"breakevenPct":8.092174412955696},{"delta":0.35,"premium":0.9306856187290968,"strike":43.687290969899664,"iv":0.34899431438127093,"gamma":0.08842943143812709,"theta":-0.02700802675585284,"vega":0.04104581939799331,"rho":0.010456269990860006,"breakevenPct":7.0745778464813025},{"delta":0.4,"premium":1.1038819875776396,"strike":43.090062111801245,"iv":0.3470354037267081,"gamma":0.09394782608695652,"theta":-0.02851304347826087,"vega":0.04338695652173913,"rho":0.011923830242919053,"breakevenPct":6.056981280006907},{"delta":0.45,"premium":1.2785264483627203,"strike":42.49370277078086,"iv":0.3451400503778338,"gamma":0.09936372795969774,"theta":-0.029997732997481107,"vega":0.045687909319899245,"rho":0.013390622385960263,"breakevenPct":5.044946530222158},{"delta":0.5,"premium":1.5723971452560872,"strike":41.96893366918556,"iv":0.34847758186397987,"gamma":0.09634105793450883,"theta":-0.0298088161209068,"vega":0.04468035264483627,"rho":0.01479417355319989,"breakevenPct":4.49083468788491},{"delta":0.55,"premium":1.8662678421494543,"strike":41.44416456759026,"iv":0.35181511335012594,"gamma":0.0933183879093199,"theta":-0.029619899244332493,"vega":0.0436727959697733,"rho":0.016197724720439517,"breakevenPct":3.9367228455476613},{"delta":0.6,"premium":2.160138539042821,"strike":40.91939546599496,"iv":0.355152644836272,"gamma":0.09029571788413099,"theta":-0.029430982367758186,"vega":0.042665239294710326,"rho":0.01760127588767914,"breakevenPct":3.3826110032104135},{"delta":0.65,"premium":2.454009235936188,"strike":40.39462636439966,"iv":0.35849017632241814,"gamma":0.08727304785894208,"theta":-0.02924206549118388,"vega":0.041657682619647356,"rho":0.01900482705491877,"breakevenPct":2.828499160873165},{"delta":0.7,"premium":2.7877553562531134,"strike":39.845540607872444,"iv":0.35935037369207773,"gamma":0.08279431988041855,"theta":-0.028327703039362235,"vega":0.03972610861983059,"rho":0.020385894940818473,"breakevenPct":2.3117253758712657},{"delta":0.75,"premium":3.2424140508221226,"strike":39.22272047832586,"iv":0.3526986547085202,"gamma":0.07390044843049327,"theta":-0.025213602391629297,"vega":0.03499267563527653,"rho":0.021698787715558415,"breakevenPct":1.9081702163378411},{"delta":0.8,"premium":3.6970727453911314,"strike":38.59990034877927,"iv":0.3460469357249626,"gamma":0.065006576980568,"theta":-0.022099501743896362,"vega":0.030259242650722468,"rho":0.023011680490298357,"breakevenPct":1.504615056804417},{"delta":0.85,"premium":4.151731439960139,"strike":37.97708021923268,"iv":0.33939521674140505,"gamma":0.05611270553064275,"theta":-0.01898540109616343,"vega":0.02552580966616841,"rho":0.024324573265038296,"breakevenPct":1.1010598972709933},{"delta":0.9,"premium":5.017127071823206,"strike":36.96132596685083,"iv":0.35315359116022105,"gamma":0.0437624309392265,"theta":-0.015932044198895025,"vega":0.020046961325966842,"rho":0.02533431346993072,"breakevenPct":0.7402280745717088}],"put":[{"delta":0.1,"premium":0.23315436241610743,"strike":36.18791946308725,"iv":0.41114738255033556,"gamma":0.03711181208053691,"theta":-0.013760939597315437,"vega":0.019826845637583895,"rho":-0.0037087823849696893,"breakevenPct":13.71546652106758},{"delta":0.15,"premium":0.36087578706353746,"strike":37.65598168288494,"iv":0.3785765884373211,"gamma":0.052702633085289066,"theta":-0.017230337721808816,"vega":0.02655460789925587,"rho":-0.005524697473429524,"breakevenPct":10.498905937553626},{"delta":0.2,"premium":0.5254436176302233,"strike":38.371493989696624,"iv":0.374340755580996,"gamma":0.06234773898111048,"theta":-0.019663079564968516,"vega":0.030933543216943332,"rho":-0.007326754075378921,"breakevenPct":9.176744967443252},{"delta":0.25,"premium":0.690011448196909,"strike":39.0870062965083,"iv":0.3701049227246709,"gamma":0.07199284487693189,"theta":-0.02209582140812822,"vega":0.03531247853463079,"rho":-0.009128810677328316,"breakevenPct":7.854583997332879},{"delta":0.3,"premium":0.8545792787635946,"strike":39.802518603319974,"iv":0.36586908986834576,"gamma":0.08163795077275328,"theta":-0.02452856325128792,"vega":0.03969141385231825,"rho":-0.010930867279277712,"breakevenPct":6.532423027222507},{"delta":0.35,"premium":1.0985519964896884,"strike":40.397103992979375,"iv":0.3675909170688899,"gamma":0.08517362878455463,"theta":-0.025755945590171126,"vega":0.04167832382623958,"rho":-0.01276329163810911,"breakevenPct":5.691019926830601},{"delta":0.4,"premium":1.372795085563844,"strike":40.94559017112769,"iv":0.3715838964458096,"gamma":0.08638029837648091,"theta":-0.026523826239578763,"vega":0.04275335673541027,"rho":-0.014607292655641384,"breakevenPct":5.032889163513694},{"delta":0.45,"premium":1.6470381746379994,"strike":41.494076349276,"iv":0.3755768758227293,"gamma":0.0875869679684072,"theta":-0.027291706888986397,"vega":0.04382838964458095,"rho":-0.016451293673173654,"breakevenPct":4.374758400196787},{"delta":0.5,"premium":1.9212812637121548,"strike":42.04256252742431,"iv":0.379569855199649,"gamma":0.08879363756033348,"theta":-0.028059587538394035,"vega":0.04490342255375165,"rho":-0.01829529469070593,"breakevenPct":3.7166276368798794},{"delta":0.55,"premium":2.2209401709401715,"strike":42.60432378079437,"iv":0.38286244343891407,"gamma":0.08911980894922071,"theta":-0.028412066365007538,"vega":0.04544947209653092,"rho":-0.02015629181095918,"breakevenPct":3.087632325763864},{"delta":0.6,"premium":2.648290598290598,"strike":43.232780291603824,"iv":0.38263619909502267,"gamma":0.08502227249874308,"theta":-0.026677526395173453,"vega":0.04333785822021116,"rho":-0.022102678989461208,"breakevenPct":2.605016334741489},{"delta":0.65,"premium":3.075641025641026,"strike":43.86123680241327,"iv":0.3824099547511312,"gamma":0.08092473604826546,"theta":-0.024942986425339365,"vega":0.041226244343891404,"rho":-0.024049066167963234,"breakevenPct":2.1224003437191135},{"delta":0.7,"premium":3.5029914529914525,"strike":44.48969331322272,"iv":0.3821837104072398,"gamma":0.07682719959778783,"theta":-0.02320844645550528,"vega":0.039114630467571646,"rho":-0.02599545334646526,"breakevenPct":1.6397843526967382},{"delta":0.75,"premium":3.9789825970548858,"strike":45.15729585006694,"iv":0.3807290495314592,"gamma":0.07170682730923696,"theta":-0.02101981258366801,"vega":0.03641218206157966,"rho":-0.02797853053678831,"breakevenPct":1.179953796467374},{"delta":0.8,"premium":4.6650602409638555,"strike":45.993975903614455,"iv":0.3739686746987952,"gamma":0.062168674698795175,"theta":-0.016869879518072287,"vega":0.031157831325301207,"rho":-0.030120077352636197,"breakevenPct":0.818536926684424},{"delta":0.85,"premium":5.351137884872824,"strike":46.83065595716198,"iv":0.3672082998661312,"gamma":0.05263052208835342,"theta":-0.012719946452476578,"vega":0.025903480589022764,"rho":-0.03226162416848408,"breakevenPct":0.4571200569014747},{"delta":0.9,"premium":6.670440251572329,"strike":48.28616352201258,"iv":0.38573081761006295,"gamma":0.03993710691823898,"theta":-0.009022641509433962,"vega":0.020190566037735846,"rho":-0.034892662079085576,"breakevenPct":0.13025373064494736}]},"raw":{"call":[{"delta":0.1,"premium":0.18183251576734408,"strike":47.45444989488437,"iv":0.34387491240364404,"gamma":0.043999439383321653,"theta":-0.012802242466713385,"vega":0.020191520672740014,"rho":0.0030516114238394437,"breakevenPct":14.317932350976031},{"delta":0.15,"premium":0.3132270497547302,"strike":46.57848633496847,"iv":0.3472386124737211,"gamma":0.055527119831815,"theta":-0.016691520672740014,"vega":0.025797687456201823,"rho":0.00454303224218162,"breakevenPct":12.531109634564892},{"delta":0.2,"premium":0.4446215837421164,"strike":45.70252277505256,"iv":0.3506023125437982,"gamma":0.06705480028030834,"theta":-0.020580798878766644,"vega":0.03140385423966363,"rho":0.006034453060523798,"breakevenPct":10.744286918153753},{"delta":0.25,"premium":0.5842928810320115,"strike":44.881748686096515,"iv":0.3529121356903966,"gamma":0.07739264214046823,"theta":-0.02399799331103679,"vega":0.03636354515050167,"rho":0.007521149486741914,"breakevenPct":9.109770979430092},{"delta":0.3,"premium":0.7574892498805541,"strike":44.28451982799809,"iv":0.35095322503583376,"gamma":0.08291103678929766,"theta":-0.025503010033444816,"vega":0.03870468227424749,"rho":0.008988709738800959,"breakevenPct":8.092174412955696},{"delta":0.35,"premium":0.9306856187290968,"strike":43.687290969899664,"iv":0.34899431438127093,"gamma":0.08842943143812709,"theta":-0.02700802675585284,"vega":0.04104581939799331,"rho":0.010456269990860006,"breakevenPct":7.0745778464813025},{"delta":0.4,"premium":1.1038819875776396,"strike":43.090062111801245,"iv":0.3470354037267081,"gamma":0.09394782608695652,"theta":-0.02851304347826087,"vega":0.04338695652173913,"rho":0.011923830242919053,"breakevenPct":6.056981280006907},{"delta":0.45,"premium":1.2785264483627203,"strike":42.49370277078086,"iv":0.3451400503778338,"gamma":0.09936372795969774,"theta":-0.029997732997481107,"vega":0.045687909319899245,"rho":0.013390622385960263,"breakevenPct":5.044946530222158},{"delta":0.5,"premium":1.5723971452560872,"strike":41.96893366918556,"iv":0.34847758186397987,"gamma":0.09634105793450883,"theta":-0.0298088161209068,"vega":0.04468035264483627,"rho":0.01479417355319989,"breakevenPct":4.49083468788491},{"delta":0.55,"premium":1.8662678421494543,"strike":41.44416456759026,"iv":0.35181511335012594,"gamma":0.0933183879093199,"theta":-0.029619899244332493,"vega":0.0436727959697733,"rho":0.016197724720439517,"breakevenPct":3.9367228455476613},{"delta":0.6,"premium":2.160138539042821,"strike":40.91939546599496,"iv":0.355152644836272,"gamma":0.09029571788413099,"theta":-0.029430982367758186,"vega":0.042665239294710326,"rho":0.01760127588767914,"breakevenPct":3.3826110032104135},{"delta":0.65,"premium":2.454009235936188,"strike":40.39462636439966,"iv":0.35849017632241814,"gamma":0.08727304785894208,"theta":-0.02924206549118388,"vega":0.041657682619647356,"rho":0.01900482705491877,"breakevenPct":2.828499160873165},{"delta":0.7,"premium":2.7877553562531134,"strike":39.845540607872444,"iv":0.35935037369207773,"gamma":0.08279431988041855,"theta":-0.028327703039362235,"vega":0.03972610861983059,"rho":0.020385894940818473,"breakevenPct":2.3117253758712657},{"delta":0.75,"premium":3.2424140508221226,"strike":39.22272047832586,"iv":0.3526986547085202,"gamma":0.07390044843049327,"theta":-0.025213602391629297,"vega":0.03499267563527653,"rho":0.021698787715558415,"breakevenPct":1.9081702163378411},{"delta":0.8,"premium":3.6970727453911314,"strike":38.59990034877927,"iv":0.3460469357249626,"gamma":0.065006576980568,"theta":-0.022099501743896362,"vega":0.030259242650722468,"rho":0.023011680490298357,"breakevenPct":1.504615056804417},{"delta":0.85,"premium":4.151731439960139,"strike":37.97708021923268,"iv":0.33939521674140505,"gamma":0.05611270553064275,"theta":-0.01898540109616343,"vega":0.02552580966616841,"rho":0.024324573265038296,"breakevenPct":1.1010598972709933},{"delta":0.9,"premium":5.017127071823206,"strike":36.96132596685083,"iv":0.35315359116022105,"gamma":0.0437624309392265,"theta":-0.015932044198895025,"vega":0.020046961325966842,"rho":0.02533431346993072,"breakevenPct":0.7402280745717088}],"put":[{"delta":0.1,"premium":0.23315436241610743,"strike":36.18791946308725,"iv":0.41114738255033556,"gamma":0.03711181208053691,"theta":-0.013760939597315437,"vega":0.019826845637583895,"rho":-0.0037087823849696893,"breakevenPct":13.71546652106758},{"delta":0.15,"premium":0.36087578706353746,"strike":37.65598168288494,"iv":0.3785765884373211,"gamma":0.052702633085289066,"theta":-0.017230337721808816,"vega":0.02655460789925587,"rho":-0.005524697473429524,"breakevenPct":10.498905937553626},{"delta":0.2,"premium":0.5254436176302233,"strike":38.371493989696624,"iv":0.374340755580996,"gamma":0.06234773898111048,"theta":-0.019663079564968516,"vega":0.030933543216943332,"rho":-0.007326754075378921,"breakevenPct":9.176744967443252},{"delta":0.25,"premium":0.690011448196909,"strike":39.0870062965083,"iv":0.3701049227246709,"gamma":0.07199284487693189,"theta":-0.02209582140812822,"vega":0.03531247853463079,"rho":-0.009128810677328316,"breakevenPct":7.854583997332879},{"delta":0.3,"premium":0.8545792787635946,"strike":39.802518603319974,"iv":0.36586908986834576,"gamma":0.08163795077275328,"theta":-0.02452856325128792,"vega":0.03969141385231825,"rho":-0.010930867279277712,"breakevenPct":6.532423027222507},{"delta":0.35,"premium":1.0985519964896884,"strike":40.397103992979375,"iv":0.3675909170688899,"gamma":0.08517362878455463,"theta":-0.025755945590171126,"vega":0.04167832382623958,"rho":-0.01276329163810911,"breakevenPct":5.691019926830601},{"delta":0.4,"premium":1.372795085563844,"strike":40.94559017112769,"iv":0.3715838964458096,"gamma":0.08638029837648091,"theta":-0.026523826239578763,"vega":0.04275335673541027,"rho":-0.014607292655641384,"breakevenPct":5.032889163513694},{"delta":0.45,"premium":1.6470381746379994,"strike":41.494076349276,"iv":0.3755768758227293,"gamma":0.0875869679684072,"theta":-0.027291706888986397,"vega":0.04382838964458095,"rho":-0.016451293673173654,"breakevenPct":4.374758400196787},{"delta":0.5,"premium":1.9212812637121548,"strike":42.04256252742431,"iv":0.379569855199649,"gamma":0.08879363756033348,"theta":-0.028059587538394035,"vega":0.04490342255375165,"rho":-0.01829529469070593,"breakevenPct":3.7166276368798794},{"delta":0.55,"premium":2.2209401709401715,"strike":42.60432378079437,"iv":0.38286244343891407,"gamma":0.08911980894922071,"theta":-0.028412066365007538,"vega":0.04544947209653092,"rho":-0.02015629181095918,"breakevenPct":3.087632325763864},{"delta":0.6,"premium":2.648290598290598,"strike":43.232780291603824,"iv":0.38263619909502267,"gamma":0.08502227249874308,"theta":-0.026677526395173453,"vega":0.04333785822021116,"rho":-0.022102678989461208,"breakevenPct":2.605016334741489},{"delta":0.65,"premium":3.075641025641026,"strike":43.86123680241327,"iv":0.3824099547511312,"gamma":0.08092473604826546,"theta":-0.024942986425339365,"vega":0.041226244343891404,"rho":-0.024049066167963234,"breakevenPct":2.1224003437191135},{"delta":0.7,"premium":3.5029914529914525,"strike":44.48969331322272,"iv":0.3821837104072398,"gamma":0.07682719959778783,"theta":-0.02320844645550528,"vega":0.039114630467571646,"rho":-0.02599545334646526,"breakevenPct":1.6397843526967382},{"delta":0.75,"premium":3.9789825970548858,"strike":45.15729585006694,"iv":0.3807290495314592,"gamma":0.07170682730923696,"theta":-0.02101981258366801,"vega":0.03641218206157966,"rho":-0.02797853053678831,"breakevenPct":1.179953796467374},{"delta":0.8,"premium":4.6650602409638555,"strike":45.993975903614455,"iv":0.3739686746987952,"gamma":0.062168674698795175,"theta":-0.016869879518072287,"vega":0.031157831325301207,"rho":-0.030120077352636197,"breakevenPct":0.818536926684424},{"delta":0.85,"premium":5.351137884872824,"strike":46.83065595716198,"iv":0.3672082998661312,"gamma":0.05263052208835342,"theta":-0.012719946452476578,"vega":0.025903480589022764,"rho":-0.03226162416848408,"breakevenPct":0.4571200569014747},{"delta":0.9,"premium":6.670440251572329,"strike":48.28616352201258,"iv":0.38573081761006295,"gamma":0.03993710691823898,"theta":-0.009022641509433962,"vega":0.020190566037735846,"rho":-0.034892662079085576,"breakevenPct":0.13025373064494736}]}},"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"}}