{"symbol":"AMDY","url":"https://intraalpha.com/companies/AMDY","capturedAt":"2026-10-23T06:40:43.185Z","state":"ready","quote":{"symbol":"AMDY","last_price":40.93,"prev_close":44.31,"regular_close":40.93,"change":-3.38,"change_pct":-7.6281,"regular_change":-3.38,"regular_change_pct":-7.6281,"extended_change":0,"extended_change_pct":0,"bid":40.59,"ask":41.01,"bid_size":100,"ask_size":100,"volume":462949,"vwap":41.404329,"open":42.07,"high":42.455,"low":40.5058,"close":40.93,"trade_count":7267,"last_trade_at":"2026-10-23T00:00:00.062199015Z","last_quote_at":"2026-10-23T00:00:00.220971704Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:40:30.877057585-04:00","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":null,"fundProfile":{"net_assets":454500000,"net_expense_ratio":0.01,"portfolio_turnover":0.46,"dividend_yield":0.0212,"inception_date":"2023-09-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:40:42.770590+00:00"},"optionObservedAt":"2026-10-22T19:55:11.239Z","bars":[{"c":45.05,"h":45.49,"l":45.01,"n":222,"o":45.05,"t":"2026-10-16T08:00:00Z","v":5771,"vw":45.22147},{"c":44.74,"h":44.74,"l":44.74,"n":14,"o":44.74,"t":"2026-10-16T08:10:00Z","v":368,"vw":44.74},{"c":44.6,"h":44.6,"l":44.6,"n":11,"o":44.6,"t":"2026-10-16T10:00:00Z","v":1030,"vw":44.6},{"c":44.52,"h":44.52,"l":44.52,"n":8,"o":44.52,"t":"2026-10-16T10:05:00Z","v":130,"vw":44.52},{"c":44.63,"h":44.63,"l":44.63,"n":4,"o":44.63,"t":"2026-10-16T10:35:00Z","v":1100,"vw":44.63},{"c":44.8824,"h":44.8824,"l":44.46,"n":48,"o":44.46,"t":"2026-10-16T11:00:00Z","v":1066,"vw":44.744533},{"c":44.27,"h":44.27,"l":44.27,"n":2,"o":44.27,"t":"2026-10-16T11:25:00Z","v":510,"vw":44.27},{"c":44.4286,"h":44.4286,"l":44.4286,"n":4,"o":44.4286,"t":"2026-10-16T11:40:00Z","v":134,"vw":44.4286},{"c":44.37,"h":44.37,"l":44.37,"n":2,"o":44.37,"t":"2026-10-16T12:05:00Z","v":451,"vw":44.37},{"c":44.12,"h":44.29,"l":44.12,"n":260,"o":44.29,"t":"2026-10-16T13:25:00Z","v":1344,"vw":44.209048},{"c":44.03,"h":44.26,"l":44,"n":364,"o":44.19,"t":"2026-10-16T13:30:00Z","v":18063,"vw":44.14071},{"c":43.98,"h":43.98,"l":43.55,"n":255,"o":43.96,"t":"2026-10-16T13:35:00Z","v":7280,"vw":43.796467},{"c":44,"h":44,"l":43.705,"n":158,"o":43.78,"t":"2026-10-16T13:40:00Z","v":10274,"vw":43.879928},{"c":43.8,"h":44.18,"l":43.8,"n":161,"o":44.125,"t":"2026-10-16T13:45:00Z","v":16443,"vw":43.952949},{"c":43.68,"h":43.86,"l":43.56,"n":224,"o":43.86,"t":"2026-10-16T13:50:00Z","v":24359,"vw":43.693285},{"c":43.59,"h":43.73,"l":43.49,"n":146,"o":43.73,"t":"2026-10-16T13:55:00Z","v":5132,"vw":43.586662},{"c":43.8701,"h":43.9156,"l":43.595,"n":102,"o":43.595,"t":"2026-10-16T14:00:00Z","v":4902,"vw":43.751832},{"c":43.8764,"h":43.8764,"l":43.8,"n":59,"o":43.815,"t":"2026-10-16T14:05:00Z","v":3014,"vw":43.829929},{"c":43.965,"h":43.965,"l":43.6,"n":63,"o":43.72,"t":"2026-10-16T14:10:00Z","v":1610,"vw":43.742293},{"c":43.83,"h":43.955,"l":43.83,"n":52,"o":43.955,"t":"2026-10-16T14:15:00Z","v":3387,"vw":43.85037},{"c":43.77,"h":43.885,"l":43.72,"n":102,"o":43.82,"t":"2026-10-16T14:20:00Z","v":3793,"vw":43.786371},{"c":43.7,"h":43.7705,"l":43.7,"n":59,"o":43.7705,"t":"2026-10-16T14:25:00Z","v":2654,"vw":43.711228},{"c":44.05,"h":44.1,"l":43.74,"n":74,"o":43.75,"t":"2026-10-16T14:30:00Z","v":5451,"vw":44.002894},{"c":44.23,"h":44.2639,"l":44.09,"n":84,"o":44.14,"t":"2026-10-16T14:35:00Z","v":4546,"vw":44.157451},{"c":44.1,"h":44.28,"l":44,"n":161,"o":44.22,"t":"2026-10-16T14:40:00Z","v":47707,"vw":44.071122},{"c":44.03,"h":44.07,"l":43.995,"n":77,"o":44.05,"t":"2026-10-16T14:45:00Z","v":2015,"vw":44.017952},{"c":43.84,"h":44,"l":43.785,"n":86,"o":44,"t":"2026-10-16T14:50:00Z","v":3614,"vw":43.854803},{"c":43.8797,"h":43.89,"l":43.76,"n":38,"o":43.805,"t":"2026-10-16T14:55:00Z","v":1027,"vw":43.833703},{"c":43.7,"h":43.8,"l":43.7,"n":56,"o":43.8,"t":"2026-10-16T15:00:00Z","v":1281,"vw":43.720952},{"c":43.43,"h":43.685,"l":43.43,"n":215,"o":43.685,"t":"2026-10-16T15:05:00Z","v":11389,"vw":43.53133},{"c":43.4495,"h":43.47,"l":43.4,"n":35,"o":43.4,"t":"2026-10-16T15:10:00Z","v":2354,"vw":43.436335},{"c":43.6,"h":43.68,"l":43.56,"n":48,"o":43.645,"t":"2026-10-16T15:15:00Z","v":1473,"vw":43.603393},{"c":43.53,"h":43.53,"l":43.4301,"n":36,"o":43.4745,"t":"2026-10-16T15:20:00Z","v":743,"vw":43.48537},{"c":43.665,"h":43.72,"l":43.66,"n":32,"o":43.72,"t":"2026-10-16T15:25:00Z","v":4261,"vw":43.708557},{"c":43.74,"h":43.8094,"l":43.705,"n":51,"o":43.705,"t":"2026-10-16T15:30:00Z","v":3030,"vw":43.76967},{"c":43.74,"h":43.74,"l":43.68,"n":42,"o":43.68,"t":"2026-10-16T15:35:00Z","v":2766,"vw":43.705683},{"c":43.7,"h":43.72,"l":43.7,"n":12,"o":43.72,"t":"2026-10-16T15:40:00Z","v":326,"vw":43.71},{"c":43.72,"h":43.72,"l":43.7,"n":15,"o":43.7,"t":"2026-10-16T15:45:00Z","v":717,"vw":43.705714},{"c":43.61,"h":43.73,"l":43.61,"n":20,"o":43.73,"t":"2026-10-16T15:50:00Z","v":471,"vw":43.689184},{"c":43.64,"h":43.64,"l":43.59,"n":15,"o":43.59,"t":"2026-10-16T15:55:00Z","v":538,"vw":43.609272},{"c":43.55,"h":43.6599,"l":43.54,"n":23,"o":43.6599,"t":"2026-10-16T16:00:00Z","v":2619,"vw":43.553355},{"c":43.53,"h":43.6521,"l":43.52,"n":57,"o":43.6521,"t":"2026-10-16T16:05:00Z","v":3999,"vw":43.570225},{"c":43.63,"h":43.63,"l":43.5186,"n":39,"o":43.52,"t":"2026-10-16T16:10:00Z","v":5491,"vw":43.574121},{"c":43.615,"h":43.675,"l":43.61,"n":40,"o":43.6726,"t":"2026-10-16T16:15:00Z","v":3003,"vw":43.638661},{"c":43.6672,"h":43.69,"l":43.6651,"n":10,"o":43.69,"t":"2026-10-16T16:20:00Z","v":10543,"vw":43.687399},{"c":43.695,"h":43.72,"l":43.6604,"n":27,"o":43.6604,"t":"2026-10-16T16:25:00Z","v":5460,"vw":43.708662},{"c":43.69,"h":43.69,"l":43.69,"n":13,"o":43.69,"t":"2026-10-16T16:30:00Z","v":372,"vw":43.69},{"c":43.7031,"h":43.725,"l":43.6289,"n":36,"o":43.65,"t":"2026-10-16T16:35:00Z","v":1390,"vw":43.667382},{"c":43.64,"h":43.7299,"l":43.62,"n":18,"o":43.715,"t":"2026-10-16T16:40:00Z","v":1921,"vw":43.680557},{"c":43.56,"h":43.65,"l":43.56,"n":49,"o":43.65,"t":"2026-10-16T16:45:00Z","v":2298,"vw":43.594314},{"c":43.54,"h":43.57,"l":43.54,"n":18,"o":43.57,"t":"2026-10-16T16:50:00Z","v":5030,"vw":43.543695},{"c":43.5505,"h":43.5505,"l":43.49,"n":69,"o":43.5,"t":"2026-10-16T16:55:00Z","v":2145,"vw":43.515068},{"c":43.4,"h":43.56,"l":43.4,"n":88,"o":43.5599,"t":"2026-10-16T17:00:00Z","v":3490,"vw":43.46441},{"c":43.4,"h":43.415,"l":43.4,"n":21,"o":43.405,"t":"2026-10-16T17:05:00Z","v":12892,"vw":43.401501},{"c":43.31,"h":43.36,"l":43.31,"n":39,"o":43.36,"t":"2026-10-16T17:10:00Z","v":14369,"vw":43.34168},{"c":43.06,"h":43.3,"l":43.05,"n":104,"o":43.3,"t":"2026-10-16T17:15:00Z","v":4377,"vw":43.163301},{"c":42.87,"h":43.01,"l":42.87,"n":192,"o":43,"t":"2026-10-16T17:20:00Z","v":4858,"vw":42.983997},{"c":43.2099,"h":43.2099,"l":42.91,"n":63,"o":42.91,"t":"2026-10-16T17:25:00Z","v":1928,"vw":43.04519},{"c":43.0891,"h":43.175,"l":43.0891,"n":21,"o":43.175,"t":"2026-10-16T17:30:00Z","v":360,"vw":43.140435},{"c":43.08,"h":43.08,"l":43.08,"n":9,"o":43.08,"t":"2026-10-16T17:35:00Z","v":290,"vw":43.08},{"c":43.12,"h":43.25,"l":43.12,"n":44,"o":43.14,"t":"2026-10-16T17:40:00Z","v":1543,"vw":43.199792},{"c":43.0699,"h":43.15,"l":43.0699,"n":28,"o":43.15,"t":"2026-10-16T17:45:00Z","v":935,"vw":43.108327},{"c":43,"h":43.05,"l":43,"n":102,"o":43,"t":"2026-10-16T17:50:00Z","v":3229,"vw":43.012518},{"c":42.94,"h":43.01,"l":42.935,"n":60,"o":43.01,"t":"2026-10-16T17:55:00Z","v":2876,"vw":42.964342},{"c":42.92,"h":42.965,"l":42.92,"n":34,"o":42.93,"t":"2026-10-16T18:00:00Z","v":1315,"vw":42.929949},{"c":43.0102,"h":43.0102,"l":42.96,"n":26,"o":42.96,"t":"2026-10-16T18:05:00Z","v":4571,"vw":43.007248},{"c":43.04,"h":43.04,"l":43,"n":14,"o":43,"t":"2026-10-16T18:10:00Z","v":941,"vw":43.026667},{"c":42.98,"h":43.04,"l":42.98,"n":56,"o":43.04,"t":"2026-10-16T18:15:00Z","v":2054,"vw":42.998842},{"c":43.045,"h":43.045,"l":42.95,"n":38,"o":42.95,"t":"2026-10-16T18:20:00Z","v":3332,"vw":43.027008},{"c":43.0734,"h":43.08,"l":42.99,"n":24,"o":43.05,"t":"2026-10-16T18:25:00Z","v":1670,"vw":43.014932},{"c":43.08,"h":43.08,"l":43.0362,"n":23,"o":43.08,"t":"2026-10-16T18:30:00Z","v":1103,"vw":43.072867},{"c":43.045,"h":43.06,"l":43.045,"n":25,"o":43.06,"t":"2026-10-16T18:35:00Z","v":599,"vw":43.050949},{"c":43.015,"h":43.05,"l":42.9365,"n":50,"o":43.05,"t":"2026-10-16T18:40:00Z","v":2566,"vw":43.026278},{"c":42.965,"h":42.965,"l":42.965,"n":5,"o":42.965,"t":"2026-10-16T18:45:00Z","v":133,"vw":42.965},{"c":42.885,"h":42.945,"l":42.88,"n":58,"o":42.945,"t":"2026-10-16T18:50:00Z","v":2092,"vw":42.894367},{"c":42.87,"h":42.88,"l":42.7801,"n":129,"o":42.85,"t":"2026-10-16T18:55:00Z","v":12549,"vw":42.816557},{"c":42.82,"h":42.9,"l":42.8,"n":83,"o":42.9,"t":"2026-10-16T19:00:00Z","v":14150,"vw":42.835765},{"c":42.59,"h":42.81,"l":42.53,"n":127,"o":42.75,"t":"2026-10-16T19:05:00Z","v":9799,"vw":42.674254},{"c":42.865,"h":42.865,"l":42.6663,"n":65,"o":42.67,"t":"2026-10-16T19:10:00Z","v":6036,"vw":42.744326},{"c":42.84,"h":42.885,"l":42.75,"n":43,"o":42.7801,"t":"2026-10-16T19:15:00Z","v":2734,"vw":42.792737},{"c":43.055,"h":43.055,"l":42.875,"n":36,"o":42.875,"t":"2026-10-16T19:20:00Z","v":1244,"vw":42.93375},{"c":43,"h":43.1036,"l":42.99,"n":39,"o":43.06,"t":"2026-10-16T19:25:00Z","v":14987,"vw":43.007887},{"c":42.78,"h":43.0899,"l":42.78,"n":120,"o":43.0899,"t":"2026-10-16T19:30:00Z","v":9564,"vw":42.896557},{"c":42.735,"h":42.76,"l":42.65,"n":84,"o":42.75,"t":"2026-10-16T19:35:00Z","v":12960,"vw":42.709674},{"c":42.61,"h":42.79,"l":42.61,"n":106,"o":42.79,"t":"2026-10-16T19:40:00Z","v":9737,"vw":42.689992},{"c":42.61,"h":42.67,"l":42.53,"n":144,"o":42.66,"t":"2026-10-16T19:45:00Z","v":18785,"vw":42.612316},{"c":42.73,"h":42.77,"l":42.47,"n":182,"o":42.64,"t":"2026-10-16T19:50:00Z","v":32111,"vw":42.563818},{"c":42.65,"h":42.7,"l":42.5,"n":190,"o":42.58,"t":"2026-10-16T19:55:00Z","v":30538,"vw":42.633409},{"c":42.77,"h":42.77,"l":42.77,"n":10,"o":42.77,"t":"2026-10-16T20:00:00Z","v":1189,"vw":42.77},{"c":42.75,"h":42.75,"l":42.75,"n":4,"o":42.75,"t":"2026-10-16T20:05:00Z","v":408,"vw":42.75},{"c":42.62,"h":42.64,"l":42.62,"n":4,"o":42.64,"t":"2026-10-16T20:15:00Z","v":800,"vw":42.63065},{"c":42.65,"h":42.65,"l":42.65,"n":5,"o":42.65,"t":"2026-10-16T20:25:00Z","v":283,"vw":42.65},{"c":42.65,"h":42.75,"l":42.65,"n":11,"o":42.75,"t":"2026-10-16T20:35:00Z","v":754,"vw":42.684483},{"c":42.949,"h":42.949,"l":42.949,"n":1,"o":42.949,"t":"2026-10-16T20:40:00Z","v":230,"vw":42.949},{"c":42.9116,"h":42.9116,"l":42.9116,"n":1,"o":42.9116,"t":"2026-10-16T21:00:00Z","v":210,"vw":42.9116},{"c":42.95,"h":42.95,"l":42.95,"n":2,"o":42.95,"t":"2026-10-16T21:35:00Z","v":168,"vw":42.95},{"c":42.95,"h":42.95,"l":42.95,"n":3,"o":42.95,"t":"2026-10-16T21:45:00Z","v":103,"vw":42.95},{"c":42.84,"h":42.84,"l":42.84,"n":3,"o":42.84,"t":"2026-10-16T21:55:00Z","v":502,"vw":42.84},{"c":42.7,"h":42.71,"l":42.7,"n":24,"o":42.7,"t":"2026-10-16T22:30:00Z","v":1335,"vw":42.701538},{"c":42.75,"h":42.75,"l":42.75,"n":15,"o":42.75,"t":"2026-10-16T22:50:00Z","v":331,"vw":42.75},{"c":42.35,"h":42.35,"l":42.35,"n":3,"o":42.35,"t":"2026-10-16T23:00:00Z","v":208,"vw":42.35},{"c":42.5067,"h":42.5067,"l":42.5067,"n":1,"o":42.5067,"t":"2026-10-16T23:50:00Z","v":1000,"vw":42.5067},{"c":43.85,"h":43.85,"l":43.57,"n":187,"o":43.58,"t":"2026-10-19T08:00:00Z","v":3503,"vw":43.744286},{"c":43.61,"h":43.62,"l":43.61,"n":12,"o":43.62,"t":"2026-10-19T08:05:00Z","v":481,"vw":43.6125},{"c":43.9064,"h":43.9064,"l":43.9064,"n":2,"o":43.9064,"t":"2026-10-19T09:25:00Z","v":103,"vw":43.9064},{"c":43.9,"h":43.9,"l":43.9,"n":6,"o":43.9,"t":"2026-10-19T10:20:00Z","v":174,"vw":43.9},{"c":43.97,"h":43.97,"l":43.92,"n":10,"o":43.92,"t":"2026-10-19T11:00:00Z","v":706,"vw":43.961667},{"c":43.9502,"h":43.9502,"l":43.9502,"n":4,"o":43.9502,"t":"2026-10-19T11:05:00Z","v":1047,"vw":43.9502},{"c":43.87,"h":43.87,"l":43.87,"n":6,"o":43.87,"t":"2026-10-19T11:25:00Z","v":284,"vw":43.87},{"c":43.71,"h":43.72,"l":43.71,"n":40,"o":43.72,"t":"2026-10-19T11:30:00Z","v":422,"vw":43.713774},{"c":43.8713,"h":43.8713,"l":43.53,"n":2,"o":43.53,"t":"2026-10-19T11:35:00Z","v":409,"vw":43.696895},{"c":43.94,"h":43.94,"l":43.94,"n":2,"o":43.94,"t":"2026-10-19T12:00:00Z","v":101,"vw":43.94},{"c":43.96,"h":43.96,"l":43.96,"n":6,"o":43.96,"t":"2026-10-19T12:05:00Z","v":906,"vw":43.96},{"c":43.97,"h":43.97,"l":43.96,"n":19,"o":43.96,"t":"2026-10-19T12:10:00Z","v":1486,"vw":43.964654},{"c":43.9103,"h":43.96,"l":43.8701,"n":4,"o":43.8701,"t":"2026-10-19T12:15:00Z","v":701,"vw":43.891557},{"c":43.99,"h":43.99,"l":43.99,"n":4,"o":43.99,"t":"2026-10-19T12:20:00Z","v":131,"vw":43.99},{"c":43.94,"h":43.99,"l":43.94,"n":7,"o":43.99,"t":"2026-10-19T12:35:00Z","v":935,"vw":43.94906},{"c":43.96,"h":43.97,"l":43.96,"n":3,"o":43.97,"t":"2026-10-19T12:45:00Z","v":601,"vw":43.968333},{"c":43.987,"h":43.987,"l":43.987,"n":2,"o":43.987,"t":"2026-10-19T12:50:00Z","v":303,"vw":43.987},{"c":43.99,"h":43.99,"l":43.96,"n":3,"o":43.96,"t":"2026-10-19T12:55:00Z","v":202,"vw":43.975},{"c":44,"h":44,"l":43.99,"n":16,"o":43.99,"t":"2026-10-19T13:00:00Z","v":1506,"vw":43.994432},{"c":44.86,"h":44.86,"l":44.573,"n":6,"o":44.573,"t":"2026-10-19T13:10:00Z","v":1414,"vw":44.778},{"c":45.0699,"h":45.0699,"l":45.0699,"n":2,"o":45.0699,"t":"2026-10-19T13:15:00Z","v":435,"vw":45.0699},{"c":44.22,"h":44.22,"l":44.11,"n":14,"o":44.12,"t":"2026-10-19T13:20:00Z","v":1191,"vw":44.169144},{"c":44.7845,"h":44.7845,"l":44.7845,"n":1,"o":44.7845,"t":"2026-10-19T13:25:00Z","v":258,"vw":44.7845},{"c":44.02,"h":44.24,"l":43.85,"n":556,"o":44.06,"t":"2026-10-19T13:30:00Z","v":15076,"vw":44.019255},{"c":44,"h":44.07,"l":43.7851,"n":216,"o":44,"t":"2026-10-19T13:35:00Z","v":10198,"vw":43.918663},{"c":44.21,"h":44.29,"l":43.87,"n":137,"o":43.97,"t":"2026-10-19T13:40:00Z","v":5262,"vw":44.031183},{"c":44.14,"h":44.3126,"l":44.1,"n":125,"o":44.22,"t":"2026-10-19T13:45:00Z","v":3529,"vw":44.210973},{"c":44.14,"h":44.2426,"l":44.07,"n":143,"o":44.22,"t":"2026-10-19T13:50:00Z","v":7336,"vw":44.173689},{"c":43.9,"h":44.03,"l":43.9,"n":141,"o":44,"t":"2026-10-19T13:55:00Z","v":9257,"vw":43.978006},{"c":43.49,"h":43.91,"l":43.49,"n":148,"o":43.91,"t":"2026-10-19T14:00:00Z","v":8301,"vw":43.739967},{"c":43.49,"h":43.65,"l":43.48,"n":95,"o":43.53,"t":"2026-10-19T14:05:00Z","v":4647,"vw":43.553754},{"c":43.7,"h":43.7,"l":43.45,"n":103,"o":43.5019,"t":"2026-10-19T14:10:00Z","v":2641,"vw":43.547556},{"c":43.85,"h":43.85,"l":43.69,"n":40,"o":43.69,"t":"2026-10-19T14:15:00Z","v":860,"vw":43.762478},{"c":43.84,"h":43.85,"l":43.77,"n":95,"o":43.85,"t":"2026-10-19T14:20:00Z","v":1482,"vw":43.815573},{"c":43.99,"h":44.06,"l":43.96,"n":53,"o":43.96,"t":"2026-10-19T14:25:00Z","v":2223,"vw":44.013308},{"c":43.86,"h":43.99,"l":43.86,"n":87,"o":43.99,"t":"2026-10-19T14:30:00Z","v":4255,"vw":43.890297},{"c":43.88,"h":43.94,"l":43.88,"n":33,"o":43.9,"t":"2026-10-19T14:35:00Z","v":1203,"vw":43.9},{"c":44.09,"h":44.09,"l":43.96,"n":57,"o":43.96,"t":"2026-10-19T14:40:00Z","v":3272,"vw":44.040697},{"c":44.0566,"h":44.14,"l":44.0566,"n":40,"o":44.1,"t":"2026-10-19T14:45:00Z","v":1959,"vw":44.085385},{"c":44.07,"h":44.07,"l":43.95,"n":34,"o":43.95,"t":"2026-10-19T14:50:00Z","v":2024,"vw":44.035922},{"c":44.06,"h":44.1299,"l":44.06,"n":65,"o":44.1,"t":"2026-10-19T14:55:00Z","v":6462,"vw":44.117912},{"c":44.08,"h":44.09,"l":44.045,"n":40,"o":44.045,"t":"2026-10-19T15:00:00Z","v":1502,"vw":44.07625},{"c":44.17,"h":44.19,"l":44.06,"n":55,"o":44.06,"t":"2026-10-19T15:05:00Z","v":6569,"vw":44.139885},{"c":44.13,"h":44.13,"l":44.1,"n":23,"o":44.1,"t":"2026-10-19T15:10:00Z","v":255,"vw":44.115},{"c":44.225,"h":44.225,"l":44.145,"n":41,"o":44.16,"t":"2026-10-19T15:15:00Z","v":6092,"vw":44.188843},{"c":44.315,"h":44.315,"l":44.26,"n":32,"o":44.26,"t":"2026-10-19T15:20:00Z","v":1017,"vw":44.281349},{"c":44.3,"h":44.33,"l":44.285,"n":36,"o":44.33,"t":"2026-10-19T15:25:00Z","v":2354,"vw":44.304165},{"c":44.29,"h":44.29,"l":44.185,"n":36,"o":44.2,"t":"2026-10-19T15:30:00Z","v":1929,"vw":44.235276},{"c":44.37,"h":44.37,"l":44.37,"n":8,"o":44.37,"t":"2026-10-19T15:35:00Z","v":457,"vw":44.37},{"c":44.3401,"h":44.365,"l":44.325,"n":31,"o":44.365,"t":"2026-10-19T15:40:00Z","v":814,"vw":44.352888},{"c":44.28,"h":44.29,"l":44.28,"n":7,"o":44.29,"t":"2026-10-19T15:45:00Z","v":231,"vw":44.285},{"c":44.29,"h":44.31,"l":44.28,"n":39,"o":44.3,"t":"2026-10-19T15:50:00Z","v":1688,"vw":44.289924},{"c":44.16,"h":44.2999,"l":44.15,"n":60,"o":44.2999,"t":"2026-10-19T15:55:00Z","v":1754,"vw":44.194443},{"c":44.03,"h":44.07,"l":44.005,"n":40,"o":44.07,"t":"2026-10-19T16:00:00Z","v":1928,"vw":44.035},{"c":44.035,"h":44.035,"l":44.035,"n":10,"o":44.035,"t":"2026-10-19T16:05:00Z","v":255,"vw":44.035},{"c":44.02,"h":44.04,"l":44.015,"n":19,"o":44.04,"t":"2026-10-19T16:10:00Z","v":1971,"vw":44.019502},{"c":44.02,"h":44.1,"l":44.02,"n":41,"o":44.03,"t":"2026-10-19T16:15:00Z","v":3684,"vw":44.078872},{"c":43.9783,"h":44.05,"l":43.96,"n":31,"o":44,"t":"2026-10-19T16:20:00Z","v":2268,"vw":43.997502},{"c":43.955,"h":43.985,"l":43.95,"n":43,"o":43.985,"t":"2026-10-19T16:25:00Z","v":5378,"vw":43.971059},{"c":43.9099,"h":43.93,"l":43.88,"n":46,"o":43.93,"t":"2026-10-19T16:30:00Z","v":1696,"vw":43.910678},{"c":43.9101,"h":43.95,"l":43.9101,"n":20,"o":43.9401,"t":"2026-10-19T16:35:00Z","v":1583,"vw":43.937893},{"c":43.96,"h":43.96,"l":43.954,"n":11,"o":43.96,"t":"2026-10-19T16:40:00Z","v":1030,"vw":43.957},{"c":43.85,"h":43.9,"l":43.85,"n":19,"o":43.9,"t":"2026-10-19T16:45:00Z","v":2567,"vw":43.896354},{"c":43.75,"h":43.81,"l":43.75,"n":38,"o":43.81,"t":"2026-10-19T16:50:00Z","v":1874,"vw":43.780345},{"c":43.7,"h":43.76,"l":43.7,"n":21,"o":43.76,"t":"2026-10-19T16:55:00Z","v":2652,"vw":43.751673},{"c":43.68,"h":43.68,"l":43.68,"n":19,"o":43.68,"t":"2026-10-19T17:00:00Z","v":2008,"vw":43.68},{"c":43.64,"h":43.71,"l":43.64,"n":9,"o":43.71,"t":"2026-10-19T17:05:00Z","v":2967,"vw":43.644922},{"c":43.62,"h":43.62,"l":43.62,"n":5,"o":43.62,"t":"2026-10-19T17:10:00Z","v":1281,"vw":43.62},{"c":43.64,"h":43.675,"l":43.61,"n":23,"o":43.61,"t":"2026-10-19T17:15:00Z","v":7441,"vw":43.642437},{"c":43.62,"h":43.62,"l":43.5966,"n":18,"o":43.6,"t":"2026-10-19T17:20:00Z","v":2810,"vw":43.599591},{"c":43.5445,"h":43.5525,"l":43.54,"n":8,"o":43.5525,"t":"2026-10-19T17:25:00Z","v":1631,"vw":43.544208},{"c":43.5583,"h":43.5583,"l":43.515,"n":14,"o":43.515,"t":"2026-10-19T17:30:00Z","v":305,"vw":43.54098},{"c":43.5,"h":43.5199,"l":43.5,"n":47,"o":43.505,"t":"2026-10-19T17:35:00Z","v":1924,"vw":43.507465},{"c":43.48,"h":43.51,"l":43.4358,"n":36,"o":43.51,"t":"2026-10-19T17:40:00Z","v":4766,"vw":43.460791},{"c":43.4,"h":43.4,"l":43.4,"n":18,"o":43.4,"t":"2026-10-19T17:45:00Z","v":307,"vw":43.4},{"c":43.38,"h":43.38,"l":43.36,"n":36,"o":43.36,"t":"2026-10-19T17:50:00Z","v":894,"vw":43.3625},{"c":43.3,"h":43.3,"l":43.3,"n":10,"o":43.3,"t":"2026-10-19T17:55:00Z","v":337,"vw":43.3},{"c":43.39,"h":43.53,"l":43.39,"n":40,"o":43.4679,"t":"2026-10-19T18:00:00Z","v":2169,"vw":43.461165},{"c":43.4,"h":43.4,"l":43.36,"n":20,"o":43.36,"t":"2026-10-19T18:05:00Z","v":1219,"vw":43.378445},{"c":43.4,"h":43.4,"l":43.4,"n":4,"o":43.4,"t":"2026-10-19T18:10:00Z","v":1327,"vw":43.4},{"c":43.425,"h":43.4399,"l":43.425,"n":3,"o":43.4399,"t":"2026-10-19T18:15:00Z","v":1141,"vw":43.43807},{"c":43.3,"h":43.4001,"l":43.3,"n":32,"o":43.4001,"t":"2026-10-19T18:20:00Z","v":1590,"vw":43.336665},{"c":43.25,"h":43.3,"l":43.25,"n":25,"o":43.3,"t":"2026-10-19T18:25:00Z","v":1267,"vw":43.266245},{"c":43.25,"h":43.25,"l":43.24,"n":10,"o":43.25,"t":"2026-10-19T18:30:00Z","v":1940,"vw":43.248947},{"c":43.3,"h":43.3,"l":43.3,"n":3,"o":43.3,"t":"2026-10-19T18:40:00Z","v":230,"vw":43.3},{"c":43.43,"h":43.45,"l":43.43,"n":13,"o":43.44,"t":"2026-10-19T18:45:00Z","v":693,"vw":43.442},{"c":43.46,"h":43.46,"l":43.45,"n":8,"o":43.45,"t":"2026-10-19T18:50:00Z","v":263,"vw":43.455},{"c":43.49,"h":43.49,"l":43.49,"n":6,"o":43.49,"t":"2026-10-19T18:55:00Z","v":967,"vw":43.49},{"c":43.43,"h":43.5041,"l":43.43,"n":18,"o":43.5041,"t":"2026-10-19T19:05:00Z","v":1335,"vw":43.483624},{"c":43.41,"h":43.41,"l":43.39,"n":8,"o":43.41,"t":"2026-10-19T19:10:00Z","v":680,"vw":43.401667},{"c":43.5,"h":43.5,"l":43.3401,"n":18,"o":43.3401,"t":"2026-10-19T19:15:00Z","v":967,"vw":43.460325},{"c":43.59,"h":43.59,"l":43.5,"n":26,"o":43.52,"t":"2026-10-19T19:20:00Z","v":2416,"vw":43.522765},{"c":43.5144,"h":43.6,"l":43.5144,"n":9,"o":43.6,"t":"2026-10-19T19:25:00Z","v":714,"vw":43.539067},{"c":43.59,"h":43.59,"l":43.59,"n":6,"o":43.59,"t":"2026-10-19T19:30:00Z","v":254,"vw":43.59},{"c":43.64,"h":43.67,"l":43.6,"n":28,"o":43.61,"t":"2026-10-19T19:35:00Z","v":2013,"vw":43.631469},{"c":43.59,"h":43.64,"l":43.59,"n":23,"o":43.64,"t":"2026-10-19T19:40:00Z","v":9438,"vw":43.603152},{"c":43.55,"h":43.55,"l":43.52,"n":13,"o":43.52,"t":"2026-10-19T19:45:00Z","v":512,"vw":43.53},{"c":43.46,"h":43.49,"l":43.46,"n":14,"o":43.49,"t":"2026-10-19T19:50:00Z","v":483,"vw":43.468475},{"c":43.32,"h":43.4,"l":43.31,"n":36,"o":43.375,"t":"2026-10-19T19:55:00Z","v":4823,"vw":43.331866},{"c":43.34,"h":43.34,"l":43.33,"n":13,"o":43.33,"t":"2026-10-19T20:00:00Z","v":2924,"vw":43.330433},{"c":43.31,"h":43.31,"l":43.31,"n":4,"o":43.31,"t":"2026-10-19T20:05:00Z","v":211,"vw":43.31},{"c":43.3282,"h":43.33,"l":43.3282,"n":9,"o":43.33,"t":"2026-10-19T20:10:00Z","v":590,"vw":43.328519},{"c":43.32,"h":43.32,"l":43.32,"n":3,"o":43.32,"t":"2026-10-19T20:15:00Z","v":122,"vw":43.32},{"c":43.47,"h":43.47,"l":43.47,"n":2,"o":43.47,"t":"2026-10-19T21:15:00Z","v":231,"vw":43.47},{"c":43.45,"h":43.45,"l":43.45,"n":13,"o":43.45,"t":"2026-10-19T21:25:00Z","v":650,"vw":43.45},{"c":43.46,"h":43.46,"l":43.46,"n":4,"o":43.46,"t":"2026-10-19T21:30:00Z","v":212,"vw":43.46},{"c":43.47,"h":43.47,"l":43.45,"n":5,"o":43.45,"t":"2026-10-19T22:00:00Z","v":227,"vw":43.459302},{"c":43.51,"h":43.51,"l":43.51,"n":1,"o":43.51,"t":"2026-10-19T23:00:00Z","v":149,"vw":43.51},{"c":43.52,"h":43.52,"l":43.52,"n":2,"o":43.52,"t":"2026-10-19T23:35:00Z","v":203,"vw":43.52},{"c":43.845,"h":43.845,"l":43.845,"n":3,"o":43.845,"t":"2026-10-19T23:45:00Z","v":755,"vw":43.845},{"c":43.67,"h":43.67,"l":43.67,"n":2,"o":43.67,"t":"2026-10-19T23:50:00Z","v":110,"vw":43.67},{"c":43.4,"h":43.44,"l":43.4,"n":6,"o":43.44,"t":"2026-10-19T23:55:00Z","v":500,"vw":43.419778},{"c":42.74,"h":43.01,"l":42.74,"n":215,"o":42.79,"t":"2026-10-20T08:00:00Z","v":2126,"vw":42.853814},{"c":42.94,"h":42.94,"l":42.71,"n":2,"o":42.71,"t":"2026-10-20T08:10:00Z","v":271,"vw":42.82203},{"c":42.92,"h":42.92,"l":42.92,"n":2,"o":42.92,"t":"2026-10-20T08:25:00Z","v":142,"vw":42.92},{"c":42.7,"h":42.7,"l":42.7,"n":8,"o":42.7,"t":"2026-10-20T09:05:00Z","v":192,"vw":42.7},{"c":42.87,"h":42.87,"l":42.77,"n":9,"o":42.77,"t":"2026-10-20T11:00:00Z","v":409,"vw":42.82},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-10-20T11:10:00Z","v":200,"vw":42.7},{"c":42.62,"h":42.62,"l":42.62,"n":6,"o":42.62,"t":"2026-10-20T11:15:00Z","v":107,"vw":42.62},{"c":42.61,"h":42.67,"l":42.61,"n":19,"o":42.67,"t":"2026-10-20T11:25:00Z","v":962,"vw":42.642692},{"c":42.88,"h":42.88,"l":42.75,"n":6,"o":42.75,"t":"2026-10-20T11:45:00Z","v":409,"vw":42.8475},{"c":42.5,"h":42.5,"l":42.5,"n":36,"o":42.5,"t":"2026-10-20T12:10:00Z","v":2777,"vw":42.5},{"c":43.23,"h":43.23,"l":43.23,"n":1,"o":43.23,"t":"2026-10-20T12:25:00Z","v":200,"vw":43.23},{"c":42.5,"h":42.52,"l":42.5,"n":3,"o":42.52,"t":"2026-10-20T12:40:00Z","v":350,"vw":42.511429},{"c":42.8,"h":43,"l":42.7,"n":300,"o":42.74,"t":"2026-10-20T13:30:00Z","v":11907,"vw":42.880003},{"c":42.7029,"h":43.05,"l":42.6901,"n":139,"o":42.75,"t":"2026-10-20T13:35:00Z","v":8957,"vw":42.920301},{"c":42.715,"h":42.72,"l":42.43,"n":221,"o":42.66,"t":"2026-10-20T13:40:00Z","v":10087,"vw":42.545859},{"c":42.73,"h":42.73,"l":42.655,"n":86,"o":42.67,"t":"2026-10-20T13:45:00Z","v":3462,"vw":42.661759},{"c":42.75,"h":42.8,"l":42.635,"n":72,"o":42.73,"t":"2026-10-20T13:50:00Z","v":2749,"vw":42.714186},{"c":43.04,"h":43.05,"l":42.74,"n":53,"o":42.74,"t":"2026-10-20T13:55:00Z","v":3643,"vw":42.954491},{"c":43.05,"h":43.05,"l":43.0414,"n":18,"o":43.0475,"t":"2026-10-20T14:00:00Z","v":642,"vw":43.04385},{"c":43.36,"h":43.42,"l":43.25,"n":50,"o":43.25,"t":"2026-10-20T14:05:00Z","v":2941,"vw":43.362352},{"c":43.37,"h":43.4085,"l":43.345,"n":43,"o":43.4085,"t":"2026-10-20T14:10:00Z","v":1257,"vw":43.386517},{"c":43.525,"h":43.54,"l":43.5,"n":27,"o":43.52,"t":"2026-10-20T14:15:00Z","v":2816,"vw":43.517687},{"c":43.575,"h":43.575,"l":43.4801,"n":59,"o":43.5332,"t":"2026-10-20T14:20:00Z","v":1857,"vw":43.536484},{"c":43.68,"h":43.68,"l":43.645,"n":30,"o":43.645,"t":"2026-10-20T14:25:00Z","v":807,"vw":43.654747},{"c":43.8,"h":43.9396,"l":43.7901,"n":75,"o":43.9396,"t":"2026-10-20T14:30:00Z","v":9851,"vw":43.866053},{"c":43.81,"h":43.85,"l":43.7409,"n":70,"o":43.75,"t":"2026-10-20T14:35:00Z","v":5453,"vw":43.80968},{"c":43.8699,"h":43.9,"l":43.85,"n":18,"o":43.9,"t":"2026-10-20T14:40:00Z","v":3726,"vw":43.885275},{"c":43.93,"h":43.93,"l":43.93,"n":3,"o":43.93,"t":"2026-10-20T14:45:00Z","v":103,"vw":43.93},{"c":43.87,"h":43.9,"l":43.83,"n":23,"o":43.83,"t":"2026-10-20T14:50:00Z","v":3600,"vw":43.861943},{"c":43.91,"h":43.9172,"l":43.905,"n":22,"o":43.905,"t":"2026-10-20T14:55:00Z","v":1408,"vw":43.909677},{"c":43.79,"h":43.83,"l":43.79,"n":8,"o":43.83,"t":"2026-10-20T15:00:00Z","v":422,"vw":43.814213},{"c":43.765,"h":43.78,"l":43.7363,"n":36,"o":43.75,"t":"2026-10-20T15:05:00Z","v":2216,"vw":43.762335},{"c":43.42,"h":43.71,"l":43.42,"n":65,"o":43.71,"t":"2026-10-20T15:10:00Z","v":7035,"vw":43.671074},{"c":43.63,"h":43.6899,"l":43.52,"n":15,"o":43.52,"t":"2026-10-20T15:15:00Z","v":1211,"vw":43.644152},{"c":43.54,"h":43.65,"l":43.53,"n":29,"o":43.65,"t":"2026-10-20T15:20:00Z","v":1728,"vw":43.564983},{"c":43.5,"h":43.59,"l":43.5,"n":37,"o":43.59,"t":"2026-10-20T15:25:00Z","v":2955,"vw":43.561452},{"c":43.37,"h":43.42,"l":43.37,"n":31,"o":43.42,"t":"2026-10-20T15:30:00Z","v":472,"vw":43.395707},{"c":43.32,"h":43.345,"l":43.32,"n":17,"o":43.345,"t":"2026-10-20T15:35:00Z","v":1613,"vw":43.335783},{"c":43.49,"h":43.5,"l":43.41,"n":15,"o":43.41,"t":"2026-10-20T15:40:00Z","v":1054,"vw":43.483333},{"c":43.48,"h":43.51,"l":43.45,"n":15,"o":43.45,"t":"2026-10-20T15:45:00Z","v":820,"vw":43.471429},{"c":43.54,"h":43.59,"l":43.54,"n":11,"o":43.59,"t":"2026-10-20T15:55:00Z","v":210,"vw":43.565},{"c":43.61,"h":43.66,"l":43.61,"n":26,"o":43.66,"t":"2026-10-20T16:00:00Z","v":1338,"vw":43.630873},{"c":43.635,"h":43.74,"l":43.635,"n":31,"o":43.65,"t":"2026-10-20T16:05:00Z","v":2403,"vw":43.694768},{"c":43.62,"h":43.62,"l":43.59,"n":11,"o":43.59,"t":"2026-10-20T16:10:00Z","v":2173,"vw":43.60481},{"c":43.48,"h":43.61,"l":43.48,"n":56,"o":43.61,"t":"2026-10-20T16:15:00Z","v":3744,"vw":43.548764},{"c":43.47,"h":43.47,"l":43.47,"n":6,"o":43.47,"t":"2026-10-20T16:20:00Z","v":522,"vw":43.47},{"c":43.61,"h":43.6131,"l":43.605,"n":11,"o":43.61,"t":"2026-10-20T16:30:00Z","v":1438,"vw":43.607639},{"c":43.65,"h":43.65,"l":43.625,"n":7,"o":43.625,"t":"2026-10-20T16:35:00Z","v":369,"vw":43.635549},{"c":43.56,"h":43.58,"l":43.56,"n":6,"o":43.58,"t":"2026-10-20T16:40:00Z","v":350,"vw":43.566079},{"c":43.52,"h":43.53,"l":43.52,"n":5,"o":43.53,"t":"2026-10-20T16:45:00Z","v":223,"vw":43.525},{"c":43.4,"h":43.54,"l":43.4,"n":53,"o":43.54,"t":"2026-10-20T16:50:00Z","v":8141,"vw":43.45874},{"c":43.39,"h":43.44,"l":43.39,"n":39,"o":43.44,"t":"2026-10-20T16:55:00Z","v":6554,"vw":43.404},{"c":43.45,"h":43.45,"l":43.45,"n":5,"o":43.45,"t":"2026-10-20T17:00:00Z","v":116,"vw":43.45},{"c":43.47,"h":43.47,"l":43.4549,"n":17,"o":43.4549,"t":"2026-10-20T17:15:00Z","v":2465,"vw":43.45775},{"c":43.52,"h":43.52,"l":43.47,"n":13,"o":43.47,"t":"2026-10-20T17:20:00Z","v":1003,"vw":43.495027},{"c":43.48,"h":43.5401,"l":43.48,"n":14,"o":43.49,"t":"2026-10-20T17:25:00Z","v":826,"vw":43.501443},{"c":43.51,"h":43.54,"l":43.51,"n":18,"o":43.53,"t":"2026-10-20T17:30:00Z","v":1120,"vw":43.530399},{"c":43.48,"h":43.48,"l":43.48,"n":9,"o":43.48,"t":"2026-10-20T17:35:00Z","v":242,"vw":43.48},{"c":43.5,"h":43.5,"l":43.5,"n":3,"o":43.5,"t":"2026-10-20T17:40:00Z","v":221,"vw":43.5},{"c":43.5,"h":43.53,"l":43.5,"n":10,"o":43.53,"t":"2026-10-20T17:55:00Z","v":509,"vw":43.5075},{"c":43.61,"h":43.61,"l":43.53,"n":7,"o":43.53,"t":"2026-10-20T18:05:00Z","v":227,"vw":43.567798},{"c":43.5501,"h":43.5501,"l":43.5501,"n":6,"o":43.5501,"t":"2026-10-20T18:10:00Z","v":138,"vw":43.5501},{"c":43.49,"h":43.55,"l":43.49,"n":20,"o":43.55,"t":"2026-10-20T18:15:00Z","v":1208,"vw":43.51957},{"c":43.47,"h":43.47,"l":43.47,"n":10,"o":43.47,"t":"2026-10-20T18:20:00Z","v":240,"vw":43.47},{"c":43.4069,"h":43.44,"l":43.4069,"n":27,"o":43.42,"t":"2026-10-20T18:25:00Z","v":2160,"vw":43.414512},{"c":43.37,"h":43.445,"l":43.36,"n":27,"o":43.445,"t":"2026-10-20T18:30:00Z","v":6348,"vw":43.381161},{"c":43.3183,"h":43.33,"l":43.3183,"n":7,"o":43.33,"t":"2026-10-20T18:35:00Z","v":766,"vw":43.32737},{"c":43.385,"h":43.385,"l":43.385,"n":4,"o":43.385,"t":"2026-10-20T18:40:00Z","v":381,"vw":43.385},{"c":43.3898,"h":43.39,"l":43.3898,"n":3,"o":43.39,"t":"2026-10-20T18:45:00Z","v":851,"vw":43.3899},{"c":43.38,"h":43.396,"l":43.38,"n":9,"o":43.396,"t":"2026-10-20T18:50:00Z","v":1579,"vw":43.385115},{"c":43.4362,"h":43.445,"l":43.4344,"n":12,"o":43.4344,"t":"2026-10-20T18:55:00Z","v":509,"vw":43.439062},{"c":43.47,"h":43.47,"l":43.405,"n":10,"o":43.405,"t":"2026-10-20T19:05:00Z","v":249,"vw":43.440455},{"c":43.43,"h":43.46,"l":43.43,"n":11,"o":43.46,"t":"2026-10-20T19:15:00Z","v":722,"vw":43.440194},{"c":43.32,"h":43.4001,"l":43.32,"n":21,"o":43.4001,"t":"2026-10-20T19:20:00Z","v":2692,"vw":43.378097},{"c":43.29,"h":43.35,"l":43.29,"n":24,"o":43.34,"t":"2026-10-20T19:25:00Z","v":1169,"vw":43.334696},{"c":43.42,"h":43.42,"l":43.28,"n":14,"o":43.28,"t":"2026-10-20T19:30:00Z","v":454,"vw":43.336},{"c":43.3399,"h":43.43,"l":43.32,"n":47,"o":43.42,"t":"2026-10-20T19:35:00Z","v":21075,"vw":43.375366},{"c":43.4265,"h":43.44,"l":43.31,"n":95,"o":43.31,"t":"2026-10-20T19:40:00Z","v":23199,"vw":43.401739},{"c":43.405,"h":43.46,"l":43.405,"n":32,"o":43.46,"t":"2026-10-20T19:45:00Z","v":12335,"vw":43.424588},{"c":43.38,"h":43.38,"l":43.325,"n":30,"o":43.38,"t":"2026-10-20T19:50:00Z","v":3065,"vw":43.372455},{"c":43.03,"h":43.36,"l":43.01,"n":175,"o":43.36,"t":"2026-10-20T19:55:00Z","v":15711,"vw":43.138684},{"c":43.1,"h":43.16,"l":43,"n":30,"o":43,"t":"2026-10-20T20:00:00Z","v":90108,"vw":43.001891},{"c":43.45,"h":43.45,"l":43.45,"n":1,"o":43.45,"t":"2026-10-20T20:30:00Z","v":100,"vw":43.45},{"c":43.11,"h":43.11,"l":43.11,"n":1,"o":43.11,"t":"2026-10-20T20:45:00Z","v":100,"vw":43.11},{"c":43.45,"h":43.45,"l":43.38,"n":8,"o":43.38,"t":"2026-10-20T20:50:00Z","v":1062,"vw":43.431905},{"c":43.55,"h":43.55,"l":43.54,"n":8,"o":43.54,"t":"2026-10-20T20:55:00Z","v":370,"vw":43.545122},{"c":44.31,"h":44.31,"l":44.31,"n":1,"o":44.31,"t":"2026-10-20T21:25:00Z","v":211,"vw":44.31},{"c":43.84,"h":43.84,"l":43.84,"n":2,"o":43.84,"t":"2026-10-20T21:50:00Z","v":201,"vw":43.84},{"c":44.3596,"h":44.3596,"l":44.16,"n":12,"o":44.16,"t":"2026-10-20T22:00:00Z","v":10000,"vw":44.33931},{"c":44.25,"h":44.25,"l":44.25,"n":4,"o":44.25,"t":"2026-10-20T22:10:00Z","v":414,"vw":44.25},{"c":44.3042,"h":44.3042,"l":44.3042,"n":1,"o":44.3042,"t":"2026-10-20T22:20:00Z","v":100,"vw":44.3042},{"c":44.01,"h":44.03,"l":44,"n":18,"o":44.03,"t":"2026-10-20T22:50:00Z","v":1230,"vw":44.016364},{"c":44.23,"h":44.23,"l":44.19,"n":4,"o":44.19,"t":"2026-10-20T23:55:00Z","v":233,"vw":44.21},{"c":44.15,"h":44.15,"l":44,"n":71,"o":44,"t":"2026-10-21T08:00:00Z","v":2710,"vw":44.136924},{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-10-21T08:10:00Z","v":227,"vw":44},{"c":43.9504,"h":43.98,"l":43.9504,"n":3,"o":43.98,"t":"2026-10-21T11:00:00Z","v":315,"vw":43.964337},{"c":43.95,"h":43.95,"l":43.95,"n":4,"o":43.95,"t":"2026-10-21T11:10:00Z","v":380,"vw":43.95},{"c":43.84,"h":43.84,"l":43.84,"n":2,"o":43.84,"t":"2026-10-21T11:15:00Z","v":201,"vw":43.84},{"c":43.89,"h":43.89,"l":43.89,"n":3,"o":43.89,"t":"2026-10-21T11:35:00Z","v":275,"vw":43.89},{"c":44.2032,"h":44.2032,"l":43.8,"n":8,"o":43.8,"t":"2026-10-21T11:40:00Z","v":484,"vw":44.034669},{"c":43.99,"h":43.99,"l":43.99,"n":2,"o":43.99,"t":"2026-10-21T11:45:00Z","v":101,"vw":43.99},{"c":43.81,"h":43.81,"l":43.81,"n":13,"o":43.81,"t":"2026-10-21T11:55:00Z","v":276,"vw":43.81},{"c":43.54,"h":43.54,"l":43.54,"n":20,"o":43.54,"t":"2026-10-21T12:10:00Z","v":1884,"vw":43.54},{"c":43.5,"h":44.2,"l":43.5,"n":3,"o":44.2,"t":"2026-10-21T12:15:00Z","v":759,"vw":44.033773},{"c":44.2,"h":44.2,"l":44.2,"n":2,"o":44.2,"t":"2026-10-21T12:35:00Z","v":175,"vw":44.2},{"c":43.8,"h":43.8,"l":43.8,"n":4,"o":43.8,"t":"2026-10-21T12:40:00Z","v":103,"vw":43.8},{"c":43.7,"h":43.7,"l":43.7,"n":2,"o":43.7,"t":"2026-10-21T12:45:00Z","v":1287,"vw":43.7},{"c":43.85,"h":43.85,"l":43.85,"n":2,"o":43.85,"t":"2026-10-21T12:50:00Z","v":202,"vw":43.85},{"c":43.95,"h":43.95,"l":43.95,"n":1,"o":43.95,"t":"2026-10-21T13:00:00Z","v":243,"vw":43.95},{"c":43.86,"h":43.89,"l":43.86,"n":56,"o":43.88,"t":"2026-10-21T13:25:00Z","v":1191,"vw":43.87},{"c":44.1856,"h":44.38,"l":43.87,"n":297,"o":43.98,"t":"2026-10-21T13:30:00Z","v":27915,"vw":44.07531},{"c":44,"h":44.34,"l":43.965,"n":114,"o":44.3269,"t":"2026-10-21T13:35:00Z","v":9317,"vw":44.12106},{"c":43.56,"h":43.9387,"l":43.54,"n":89,"o":43.88,"t":"2026-10-21T13:40:00Z","v":7453,"vw":43.843351},{"c":43.73,"h":43.8,"l":43.65,"n":73,"o":43.6501,"t":"2026-10-21T13:45:00Z","v":4178,"vw":43.733303},{"c":43.45,"h":43.69,"l":43.44,"n":93,"o":43.69,"t":"2026-10-21T13:50:00Z","v":7756,"vw":43.468764},{"c":43.5101,"h":43.54,"l":43.3756,"n":33,"o":43.3756,"t":"2026-10-21T13:55:00Z","v":1255,"vw":43.472996},{"c":43.655,"h":43.76,"l":43.51,"n":67,"o":43.51,"t":"2026-10-21T14:00:00Z","v":3387,"vw":43.679247},{"c":43.625,"h":43.665,"l":43.5654,"n":62,"o":43.665,"t":"2026-10-21T14:05:00Z","v":7495,"vw":43.629542},{"c":43.61,"h":43.61,"l":43.5,"n":44,"o":43.58,"t":"2026-10-21T14:10:00Z","v":1427,"vw":43.523151},{"c":43.59,"h":43.624,"l":43.59,"n":24,"o":43.595,"t":"2026-10-21T14:15:00Z","v":2001,"vw":43.620446},{"c":43.6902,"h":43.71,"l":43.605,"n":27,"o":43.64,"t":"2026-10-21T14:20:00Z","v":6413,"vw":43.672322},{"c":43.7901,"h":43.86,"l":43.7,"n":37,"o":43.7,"t":"2026-10-21T14:25:00Z","v":4042,"vw":43.835017},{"c":43.9,"h":43.9,"l":43.9,"n":17,"o":43.9,"t":"2026-10-21T14:30:00Z","v":383,"vw":43.9},{"c":43.74,"h":43.93,"l":43.735,"n":30,"o":43.93,"t":"2026-10-21T14:35:00Z","v":2656,"vw":43.875878},{"c":43.83,"h":43.83,"l":43.705,"n":34,"o":43.705,"t":"2026-10-21T14:40:00Z","v":2457,"vw":43.749735},{"c":43.87,"h":43.87,"l":43.79,"n":31,"o":43.8198,"t":"2026-10-21T14:45:00Z","v":5115,"vw":43.80987},{"c":43.87,"h":43.88,"l":43.8001,"n":43,"o":43.88,"t":"2026-10-21T14:50:00Z","v":5491,"vw":43.847919},{"c":43.815,"h":43.84,"l":43.815,"n":24,"o":43.83,"t":"2026-10-21T14:55:00Z","v":2066,"vw":43.830099},{"c":43.695,"h":43.815,"l":43.695,"n":58,"o":43.8,"t":"2026-10-21T15:00:00Z","v":6075,"vw":43.765142},{"c":43.8197,"h":43.8932,"l":43.755,"n":36,"o":43.755,"t":"2026-10-21T15:05:00Z","v":2340,"vw":43.824299},{"c":43.96,"h":43.96,"l":43.8466,"n":34,"o":43.8466,"t":"2026-10-21T15:10:00Z","v":3311,"vw":43.892664},{"c":43.8045,"h":43.8865,"l":43.8045,"n":18,"o":43.8865,"t":"2026-10-21T15:15:00Z","v":1468,"vw":43.815636},{"c":43.89,"h":43.89,"l":43.725,"n":32,"o":43.8,"t":"2026-10-21T15:20:00Z","v":8550,"vw":43.812433},{"c":43.9,"h":43.9,"l":43.8701,"n":34,"o":43.88,"t":"2026-10-21T15:25:00Z","v":2354,"vw":43.881664},{"c":43.9236,"h":43.9236,"l":43.88,"n":56,"o":43.9,"t":"2026-10-21T15:30:00Z","v":3133,"vw":43.899617},{"c":44.06,"h":44.09,"l":43.9251,"n":42,"o":43.9251,"t":"2026-10-21T15:35:00Z","v":4274,"vw":44.048994},{"c":44.119,"h":44.119,"l":44.015,"n":55,"o":44.015,"t":"2026-10-21T15:40:00Z","v":3165,"vw":44.037768},{"c":44.16,"h":44.21,"l":44.1,"n":41,"o":44.1,"t":"2026-10-21T15:45:00Z","v":2238,"vw":44.182741},{"c":44.1,"h":44.2,"l":44.1,"n":33,"o":44.2,"t":"2026-10-21T15:50:00Z","v":4238,"vw":44.162687},{"c":44.18,"h":44.22,"l":44.0813,"n":40,"o":44.0813,"t":"2026-10-21T15:55:00Z","v":3711,"vw":44.162747},{"c":44.13,"h":44.155,"l":44.12,"n":27,"o":44.155,"t":"2026-10-21T16:00:00Z","v":4328,"vw":44.142201},{"c":44.09,"h":44.09,"l":44.09,"n":8,"o":44.09,"t":"2026-10-21T16:05:00Z","v":2105,"vw":44.09},{"c":44.14,"h":44.14,"l":44.105,"n":23,"o":44.105,"t":"2026-10-21T16:10:00Z","v":2371,"vw":44.132058},{"c":44.11,"h":44.15,"l":44.11,"n":20,"o":44.13,"t":"2026-10-21T16:15:00Z","v":1336,"vw":44.127308},{"c":44.15,"h":44.16,"l":44.15,"n":7,"o":44.16,"t":"2026-10-21T16:20:00Z","v":427,"vw":44.153333},{"c":44.09,"h":44.105,"l":44.09,"n":5,"o":44.105,"t":"2026-10-21T16:25:00Z","v":893,"vw":44.103315},{"c":44.05,"h":44.0736,"l":44.05,"n":32,"o":44.0736,"t":"2026-10-21T16:30:00Z","v":8589,"vw":44.051312},{"c":44.265,"h":44.265,"l":44.16,"n":11,"o":44.16,"t":"2026-10-21T16:35:00Z","v":1529,"vw":44.245769},{"c":44.3,"h":44.3,"l":44.237,"n":41,"o":44.26,"t":"2026-10-21T16:40:00Z","v":5002,"vw":44.267913},{"c":44.22,"h":44.255,"l":44.22,"n":11,"o":44.255,"t":"2026-10-21T16:45:00Z","v":858,"vw":44.237995},{"c":44.3,"h":44.31,"l":44.2183,"n":7,"o":44.2183,"t":"2026-10-21T16:50:00Z","v":1576,"vw":44.274654},{"c":44.3002,"h":44.3002,"l":44.25,"n":20,"o":44.295,"t":"2026-10-21T16:55:00Z","v":4589,"vw":44.270446},{"c":44.285,"h":44.285,"l":44.265,"n":11,"o":44.265,"t":"2026-10-21T17:00:00Z","v":211,"vw":44.275},{"c":44.385,"h":44.385,"l":44.3266,"n":23,"o":44.3412,"t":"2026-10-21T17:05:00Z","v":2445,"vw":44.342738},{"c":44.4,"h":44.4,"l":44.4,"n":10,"o":44.4,"t":"2026-10-21T17:10:00Z","v":768,"vw":44.4},{"c":44.48,"h":44.48,"l":44.4043,"n":30,"o":44.41,"t":"2026-10-21T17:15:00Z","v":1021,"vw":44.433328},{"c":44.455,"h":44.49,"l":44.455,"n":18,"o":44.4701,"t":"2026-10-21T17:20:00Z","v":1313,"vw":44.472226},{"c":44.46,"h":44.49,"l":44.46,"n":25,"o":44.465,"t":"2026-10-21T17:25:00Z","v":1142,"vw":44.478518},{"c":44.38,"h":44.45,"l":44.3511,"n":26,"o":44.45,"t":"2026-10-21T17:30:00Z","v":2124,"vw":44.389584},{"c":44.37,"h":44.3914,"l":44.37,"n":16,"o":44.3914,"t":"2026-10-21T17:35:00Z","v":1525,"vw":44.371448},{"c":44.37,"h":44.37,"l":44.3476,"n":18,"o":44.36,"t":"2026-10-21T17:40:00Z","v":1826,"vw":44.361869},{"c":44.35,"h":44.35,"l":44.35,"n":4,"o":44.35,"t":"2026-10-21T17:45:00Z","v":211,"vw":44.35},{"c":44.347,"h":44.4,"l":44.347,"n":14,"o":44.37,"t":"2026-10-21T17:50:00Z","v":858,"vw":44.381988},{"c":44.368,"h":44.39,"l":44.365,"n":9,"o":44.39,"t":"2026-10-21T18:00:00Z","v":2587,"vw":44.368437},{"c":44.35,"h":44.35,"l":44.35,"n":3,"o":44.35,"t":"2026-10-21T18:05:00Z","v":838,"vw":44.35},{"c":44.38,"h":44.38,"l":44.38,"n":7,"o":44.38,"t":"2026-10-21T18:10:00Z","v":115,"vw":44.38},{"c":44.44,"h":44.45,"l":44.3817,"n":23,"o":44.3817,"t":"2026-10-21T18:15:00Z","v":1524,"vw":44.406717},{"c":44.51,"h":44.51,"l":44.48,"n":12,"o":44.48,"t":"2026-10-21T18:25:00Z","v":1526,"vw":44.484438},{"c":44.4204,"h":44.52,"l":44.4204,"n":51,"o":44.475,"t":"2026-10-21T18:30:00Z","v":27601,"vw":44.452245},{"c":44.45,"h":44.4701,"l":44.4454,"n":27,"o":44.47,"t":"2026-10-21T18:35:00Z","v":3042,"vw":44.455973},{"c":44.45,"h":44.5199,"l":44.45,"n":55,"o":44.4686,"t":"2026-10-21T18:40:00Z","v":11370,"vw":44.47188},{"c":44.45,"h":44.49,"l":44.45,"n":15,"o":44.49,"t":"2026-10-21T18:45:00Z","v":7953,"vw":44.457292},{"c":44.47,"h":44.47,"l":44.33,"n":13,"o":44.33,"t":"2026-10-21T18:50:00Z","v":1102,"vw":44.435823},{"c":44.34,"h":44.455,"l":44.34,"n":25,"o":44.455,"t":"2026-10-21T18:55:00Z","v":7166,"vw":44.364439},{"c":44.2899,"h":44.3321,"l":44.25,"n":17,"o":44.32,"t":"2026-10-21T19:00:00Z","v":962,"vw":44.28683},{"c":44.39,"h":44.39,"l":44.39,"n":5,"o":44.39,"t":"2026-10-21T19:05:00Z","v":369,"vw":44.39},{"c":44.3068,"h":44.31,"l":44.23,"n":19,"o":44.31,"t":"2026-10-21T19:10:00Z","v":958,"vw":44.279162},{"c":44.405,"h":44.45,"l":44.335,"n":14,"o":44.335,"t":"2026-10-21T19:15:00Z","v":953,"vw":44.39766},{"c":44.4,"h":44.4,"l":44.4,"n":5,"o":44.4,"t":"2026-10-21T19:20:00Z","v":236,"vw":44.4},{"c":44.4,"h":44.4,"l":44.39,"n":18,"o":44.39,"t":"2026-10-21T19:25:00Z","v":1533,"vw":44.399231},{"c":44.4651,"h":44.4651,"l":44.42,"n":10,"o":44.42,"t":"2026-10-21T19:30:00Z","v":1149,"vw":44.424505},{"c":44.495,"h":44.51,"l":44.47,"n":43,"o":44.47,"t":"2026-10-21T19:35:00Z","v":6988,"vw":44.499892},{"c":44.465,"h":44.51,"l":44.465,"n":26,"o":44.51,"t":"2026-10-21T19:40:00Z","v":5036,"vw":44.495639},{"c":44.5632,"h":44.5632,"l":44.49,"n":63,"o":44.5,"t":"2026-10-21T19:45:00Z","v":9471,"vw":44.505195},{"c":44.275,"h":44.46,"l":44.275,"n":43,"o":44.46,"t":"2026-10-21T19:50:00Z","v":4752,"vw":44.381149},{"c":44.33,"h":44.37,"l":44.28,"n":96,"o":44.29,"t":"2026-10-21T19:55:00Z","v":10590,"vw":44.34261},{"c":44.31,"h":44.31,"l":44.31,"n":8,"o":44.31,"t":"2026-10-21T20:00:00Z","v":1606,"vw":44.31},{"c":44.38,"h":44.39,"l":44.38,"n":4,"o":44.39,"t":"2026-10-21T20:05:00Z","v":237,"vw":44.384367},{"c":44.34,"h":44.34,"l":44.0856,"n":4,"o":44.0856,"t":"2026-10-21T20:10:00Z","v":803,"vw":44.3082},{"c":44.6,"h":44.6,"l":44.6,"n":1,"o":44.6,"t":"2026-10-21T20:20:00Z","v":564,"vw":44.6},{"c":44.35,"h":44.35,"l":44.35,"n":1,"o":44.35,"t":"2026-10-21T20:25:00Z","v":116,"vw":44.35},{"c":44.4997,"h":44.4997,"l":44.4997,"n":2,"o":44.4997,"t":"2026-10-21T20:40:00Z","v":273,"vw":44.4997},{"c":44.35,"h":44.36,"l":44.35,"n":5,"o":44.36,"t":"2026-10-21T20:50:00Z","v":700,"vw":44.351429},{"c":44.507,"h":44.507,"l":44.507,"n":1,"o":44.507,"t":"2026-10-21T21:05:00Z","v":500,"vw":44.507},{"c":44.5826,"h":44.5826,"l":44.5826,"n":1,"o":44.5826,"t":"2026-10-21T21:30:00Z","v":100,"vw":44.5826},{"c":44.048,"h":44.048,"l":44.048,"n":1,"o":44.048,"t":"2026-10-21T22:00:00Z","v":100,"vw":44.048},{"c":44,"h":44.25,"l":44,"n":13,"o":44.19,"t":"2026-10-21T22:10:00Z","v":5505,"vw":44.192805},{"c":44.16,"h":44.16,"l":44.15,"n":3,"o":44.15,"t":"2026-10-21T22:40:00Z","v":234,"vw":44.155},{"c":43.68,"h":43.72,"l":43.68,"n":20,"o":43.71,"t":"2026-10-21T23:15:00Z","v":848,"vw":43.698072},{"c":43.56,"h":43.56,"l":43.56,"n":1,"o":43.56,"t":"2026-10-21T23:20:00Z","v":139,"vw":43.56},{"c":43.56,"h":43.56,"l":43.56,"n":8,"o":43.56,"t":"2026-10-21T23:45:00Z","v":561,"vw":43.56},{"c":43.55,"h":43.55,"l":43.55,"n":1,"o":43.55,"t":"2026-10-21T23:50:00Z","v":108,"vw":43.55},{"c":42.79,"h":42.85,"l":42.79,"n":142,"o":42.84,"t":"2026-10-22T08:00:00Z","v":1851,"vw":42.825327},{"c":42.5,"h":42.57,"l":42.5,"n":38,"o":42.57,"t":"2026-10-22T08:50:00Z","v":1187,"vw":42.50875},{"c":42.5,"h":42.5,"l":42.5,"n":2,"o":42.5,"t":"2026-10-22T09:05:00Z","v":251,"vw":42.5},{"c":42.45,"h":42.45,"l":42.45,"n":3,"o":42.45,"t":"2026-10-22T10:10:00Z","v":289,"vw":42.45},{"c":42.5,"h":42.5,"l":42.5,"n":4,"o":42.5,"t":"2026-10-22T10:30:00Z","v":416,"vw":42.5},{"c":42.589,"h":42.59,"l":42.589,"n":4,"o":42.59,"t":"2026-10-22T10:45:00Z","v":502,"vw":42.5898},{"c":42.31,"h":42.55,"l":42.31,"n":18,"o":42.54,"t":"2026-10-22T11:00:00Z","v":752,"vw":42.457692},{"c":42.39,"h":42.4,"l":42.39,"n":3,"o":42.4,"t":"2026-10-22T11:25:00Z","v":201,"vw":42.395},{"c":42.4365,"h":42.4365,"l":42.4365,"n":1,"o":42.4365,"t":"2026-10-22T11:40:00Z","v":500,"vw":42.4365},{"c":42.5,"h":42.5,"l":42.5,"n":6,"o":42.5,"t":"2026-10-22T11:50:00Z","v":360,"vw":42.5},{"c":42.4611,"h":42.4611,"l":42.4611,"n":1,"o":42.4611,"t":"2026-10-22T12:00:00Z","v":250,"vw":42.4611},{"c":42.3526,"h":42.3526,"l":42.3526,"n":4,"o":42.3526,"t":"2026-10-22T12:40:00Z","v":1027,"vw":42.3526},{"c":42.3084,"h":42.35,"l":42.3084,"n":14,"o":42.35,"t":"2026-10-22T12:55:00Z","v":694,"vw":42.317898},{"c":42.25,"h":42.25,"l":42.25,"n":2,"o":42.25,"t":"2026-10-22T13:15:00Z","v":200,"vw":42.25},{"c":42.54,"h":42.54,"l":42.49,"n":11,"o":42.49,"t":"2026-10-22T13:20:00Z","v":528,"vw":42.5225},{"c":42.15,"h":42.25,"l":42.15,"n":45,"o":42.25,"t":"2026-10-22T13:25:00Z","v":965,"vw":42.222857},{"c":42.065,"h":42.19,"l":41.8,"n":522,"o":42.07,"t":"2026-10-22T13:30:00Z","v":37640,"vw":41.984117},{"c":42.2285,"h":42.26,"l":41.95,"n":167,"o":42,"t":"2026-10-22T13:35:00Z","v":8371,"vw":42.089074},{"c":42.1095,"h":42.115,"l":41.9224,"n":112,"o":42.115,"t":"2026-10-22T13:40:00Z","v":2696,"vw":41.999928},{"c":42.0123,"h":42.11,"l":42,"n":128,"o":42.11,"t":"2026-10-22T13:45:00Z","v":20110,"vw":42.046283},{"c":42.13,"h":42.13,"l":42.0499,"n":41,"o":42.0499,"t":"2026-10-22T13:50:00Z","v":2946,"vw":42.079504},{"c":42.4,"h":42.441,"l":42.34,"n":105,"o":42.36,"t":"2026-10-22T13:55:00Z","v":30446,"vw":42.40314},{"c":42.25,"h":42.455,"l":42.25,"n":61,"o":42.43,"t":"2026-10-22T14:00:00Z","v":5534,"vw":42.41054},{"c":42.075,"h":42.12,"l":42.075,"n":61,"o":42.11,"t":"2026-10-22T14:05:00Z","v":2179,"vw":42.100885},{"c":41.8,"h":42,"l":41.8,"n":233,"o":42,"t":"2026-10-22T14:10:00Z","v":5281,"vw":41.95106},{"c":41.75,"h":41.8001,"l":41.69,"n":89,"o":41.8,"t":"2026-10-22T14:15:00Z","v":3096,"vw":41.760995},{"c":41.735,"h":41.79,"l":41.66,"n":165,"o":41.72,"t":"2026-10-22T14:20:00Z","v":23964,"vw":41.689461},{"c":41.6601,"h":41.76,"l":41.6178,"n":115,"o":41.76,"t":"2026-10-22T14:25:00Z","v":10286,"vw":41.678767},{"c":41.6,"h":41.6,"l":41.53,"n":92,"o":41.57,"t":"2026-10-22T14:30:00Z","v":1838,"vw":41.575299},{"c":41.505,"h":41.5827,"l":41.479,"n":154,"o":41.5827,"t":"2026-10-22T14:35:00Z","v":9562,"vw":41.534818},{"c":41.615,"h":41.615,"l":41.55,"n":57,"o":41.55,"t":"2026-10-22T14:40:00Z","v":8159,"vw":41.567285},{"c":41.379,"h":41.54,"l":41.3,"n":138,"o":41.51,"t":"2026-10-22T14:45:00Z","v":4296,"vw":41.443206},{"c":41.245,"h":41.32,"l":41.1937,"n":51,"o":41.32,"t":"2026-10-22T14:50:00Z","v":9163,"vw":41.253749},{"c":41.27,"h":41.34,"l":41.2111,"n":99,"o":41.27,"t":"2026-10-22T14:55:00Z","v":6079,"vw":41.27074},{"c":41.14,"h":41.31,"l":41.09,"n":104,"o":41.27,"t":"2026-10-22T15:00:00Z","v":5811,"vw":41.216864},{"c":41.13,"h":41.1884,"l":41.13,"n":70,"o":41.1884,"t":"2026-10-22T15:05:00Z","v":1730,"vw":41.140687},{"c":41,"h":41.07,"l":40.965,"n":260,"o":41.06,"t":"2026-10-22T15:10:00Z","v":9825,"vw":41.010117},{"c":41.17,"h":41.17,"l":41,"n":82,"o":41,"t":"2026-10-22T15:15:00Z","v":3560,"vw":41.119404},{"c":41.26,"h":41.26,"l":41.1752,"n":43,"o":41.1752,"t":"2026-10-22T15:20:00Z","v":3209,"vw":41.210524},{"c":41.1484,"h":41.205,"l":41.1484,"n":75,"o":41.205,"t":"2026-10-22T15:25:00Z","v":7324,"vw":41.195432},{"c":41.04,"h":41.08,"l":41.04,"n":34,"o":41.08,"t":"2026-10-22T15:30:00Z","v":1662,"vw":41.046965},{"c":41.19,"h":41.19,"l":41.19,"n":9,"o":41.19,"t":"2026-10-22T15:35:00Z","v":313,"vw":41.19},{"c":41.2,"h":41.25,"l":41.06,"n":64,"o":41.1599,"t":"2026-10-22T15:40:00Z","v":5437,"vw":41.158233},{"c":41.02,"h":41.11,"l":41.02,"n":47,"o":41.11,"t":"2026-10-22T15:45:00Z","v":1899,"vw":41.043333},{"c":41.21,"h":41.21,"l":41.13,"n":14,"o":41.13,"t":"2026-10-22T15:50:00Z","v":2148,"vw":41.13381},{"c":41.2473,"h":41.32,"l":41.22,"n":24,"o":41.22,"t":"2026-10-22T15:55:00Z","v":887,"vw":41.289},{"c":41.3,"h":41.4,"l":41.3,"n":30,"o":41.37,"t":"2026-10-22T16:00:00Z","v":1770,"vw":41.386667},{"c":41.4099,"h":41.41,"l":41.27,"n":19,"o":41.27,"t":"2026-10-22T16:05:00Z","v":2965,"vw":41.391081},{"c":41.45,"h":41.45,"l":41.38,"n":24,"o":41.38,"t":"2026-10-22T16:10:00Z","v":1744,"vw":41.404485},{"c":41.4681,"h":41.495,"l":41.46,"n":35,"o":41.4611,"t":"2026-10-22T16:15:00Z","v":1064,"vw":41.465723},{"c":41.57,"h":41.58,"l":41.4784,"n":33,"o":41.4784,"t":"2026-10-22T16:20:00Z","v":6256,"vw":41.549998},{"c":41.4204,"h":41.6,"l":41.42,"n":39,"o":41.6,"t":"2026-10-22T16:25:00Z","v":2615,"vw":41.48847},{"c":41.2786,"h":41.2884,"l":41.2786,"n":23,"o":41.2884,"t":"2026-10-22T16:30:00Z","v":301,"vw":41.2835},{"c":41.28,"h":41.305,"l":41.28,"n":20,"o":41.295,"t":"2026-10-22T16:35:00Z","v":1927,"vw":41.288072},{"c":41.13,"h":41.27,"l":41.13,"n":56,"o":41.27,"t":"2026-10-22T16:40:00Z","v":3229,"vw":41.217472},{"c":40.98,"h":41.0528,"l":40.95,"n":235,"o":41.04,"t":"2026-10-22T16:45:00Z","v":34267,"vw":40.965964},{"c":41.0101,"h":41.0101,"l":40.8688,"n":101,"o":40.92,"t":"2026-10-22T16:50:00Z","v":3284,"vw":40.920058},{"c":41.09,"h":41.09,"l":41.06,"n":7,"o":41.06,"t":"2026-10-22T16:55:00Z","v":799,"vw":41.072},{"c":40.91,"h":41.1608,"l":40.91,"n":35,"o":41.1608,"t":"2026-10-22T17:00:00Z","v":1063,"vw":41.01613},{"c":41,"h":41.05,"l":41,"n":43,"o":41,"t":"2026-10-22T17:05:00Z","v":3050,"vw":41.004519},{"c":41.0901,"h":41.1,"l":41,"n":58,"o":41.02,"t":"2026-10-22T17:10:00Z","v":12598,"vw":41.025463},{"c":41.1801,"h":41.22,"l":41.1,"n":25,"o":41.22,"t":"2026-10-22T17:15:00Z","v":1791,"vw":41.174575},{"c":41.07,"h":41.185,"l":41.07,"n":34,"o":41.15,"t":"2026-10-22T17:20:00Z","v":498,"vw":41.143125},{"c":41.0478,"h":41.08,"l":41.01,"n":12,"o":41.0257,"t":"2026-10-22T17:25:00Z","v":654,"vw":41.036945},{"c":41.205,"h":41.205,"l":41.0605,"n":12,"o":41.0605,"t":"2026-10-22T17:30:00Z","v":647,"vw":41.143472},{"c":41.1853,"h":41.1853,"l":41.13,"n":12,"o":41.13,"t":"2026-10-22T17:35:00Z","v":680,"vw":41.15765},{"c":41.19,"h":41.25,"l":41.13,"n":15,"o":41.155,"t":"2026-10-22T17:40:00Z","v":1175,"vw":41.170893},{"c":41.22,"h":41.25,"l":41.2,"n":63,"o":41.21,"t":"2026-10-22T17:45:00Z","v":2661,"vw":41.217604},{"c":41.15,"h":41.2,"l":41.07,"n":22,"o":41.1,"t":"2026-10-22T17:50:00Z","v":820,"vw":41.113478},{"c":41.0972,"h":41.0972,"l":41.0972,"n":4,"o":41.0972,"t":"2026-10-22T17:55:00Z","v":509,"vw":41.0972},{"c":40.961,"h":41.02,"l":40.95,"n":38,"o":41.02,"t":"2026-10-22T18:00:00Z","v":6393,"vw":41.012015},{"c":41.04,"h":41.0643,"l":41.0117,"n":17,"o":41.0117,"t":"2026-10-22T18:05:00Z","v":1118,"vw":41.045419},{"c":41.08,"h":41.1,"l":41.06,"n":20,"o":41.1,"t":"2026-10-22T18:15:00Z","v":1872,"vw":41.091563},{"c":41.121,"h":41.121,"l":41.121,"n":2,"o":41.121,"t":"2026-10-22T18:20:00Z","v":665,"vw":41.121},{"c":40.96,"h":41.07,"l":40.951,"n":51,"o":41.07,"t":"2026-10-22T18:25:00Z","v":8035,"vw":41.025944},{"c":41,"h":41,"l":40.96,"n":19,"o":40.96,"t":"2026-10-22T18:30:00Z","v":1874,"vw":40.989479},{"c":40.96,"h":41.0001,"l":40.96,"n":25,"o":40.99,"t":"2026-10-22T18:35:00Z","v":612,"vw":40.987649},{"c":41.02,"h":41.02,"l":40.93,"n":40,"o":40.95,"t":"2026-10-22T18:40:00Z","v":5201,"vw":40.961051},{"c":40.91,"h":40.98,"l":40.91,"n":23,"o":40.98,"t":"2026-10-22T18:45:00Z","v":2440,"vw":40.941371},{"c":40.8856,"h":40.9195,"l":40.88,"n":53,"o":40.9,"t":"2026-10-22T18:50:00Z","v":3401,"vw":40.893838},{"c":40.84,"h":40.9003,"l":40.84,"n":41,"o":40.9,"t":"2026-10-22T18:55:00Z","v":6286,"vw":40.89571},{"c":40.83,"h":40.83,"l":40.74,"n":157,"o":40.83,"t":"2026-10-22T19:00:00Z","v":25567,"vw":40.757849},{"c":40.7,"h":40.8,"l":40.631,"n":78,"o":40.8,"t":"2026-10-22T19:05:00Z","v":9983,"vw":40.714858},{"c":40.78,"h":40.78,"l":40.6501,"n":62,"o":40.7,"t":"2026-10-22T19:10:00Z","v":9849,"vw":40.70172},{"c":40.76,"h":40.7613,"l":40.7,"n":61,"o":40.725,"t":"2026-10-22T19:15:00Z","v":3452,"vw":40.723122},{"c":40.8,"h":40.8,"l":40.701,"n":41,"o":40.73,"t":"2026-10-22T19:20:00Z","v":3280,"vw":40.735251},{"c":40.845,"h":40.845,"l":40.7664,"n":18,"o":40.7664,"t":"2026-10-22T19:25:00Z","v":1431,"vw":40.8347},{"c":40.7,"h":40.8,"l":40.7,"n":53,"o":40.8,"t":"2026-10-22T19:30:00Z","v":2711,"vw":40.778469},{"c":40.5695,"h":40.69,"l":40.55,"n":63,"o":40.69,"t":"2026-10-22T19:35:00Z","v":1810,"vw":40.592386},{"c":40.54,"h":40.585,"l":40.5058,"n":36,"o":40.5183,"t":"2026-10-22T19:40:00Z","v":2754,"vw":40.520911},{"c":40.51,"h":40.51,"l":40.51,"n":8,"o":40.51,"t":"2026-10-22T19:45:00Z","v":224,"vw":40.51},{"c":40.8799,"h":40.8799,"l":40.7899,"n":28,"o":40.7899,"t":"2026-10-22T19:50:00Z","v":622,"vw":40.8199},{"c":40.89,"h":41.01,"l":40.8683,"n":71,"o":40.94,"t":"2026-10-22T19:55:00Z","v":6298,"vw":40.914848},{"c":40.93,"h":40.93,"l":40.93,"n":9,"o":40.93,"t":"2026-10-22T20:00:00Z","v":1203,"vw":40.93},{"c":40.93,"h":41,"l":40.93,"n":5,"o":41,"t":"2026-10-22T20:05:00Z","v":353,"vw":40.976667},{"c":41.1219,"h":41.1219,"l":41.1219,"n":2,"o":41.1219,"t":"2026-10-22T20:10:00Z","v":225,"vw":41.1219},{"c":41.1238,"h":41.1238,"l":41.1238,"n":2,"o":41.1238,"t":"2026-10-22T20:15:00Z","v":172,"vw":41.1238},{"c":41,"h":41,"l":41,"n":9,"o":41,"t":"2026-10-22T20:25:00Z","v":500,"vw":41},{"c":40.6899,"h":40.6899,"l":40.6899,"n":3,"o":40.6899,"t":"2026-10-22T20:40:00Z","v":362,"vw":40.6899},{"c":41.0602,"h":41.0602,"l":41.0602,"n":1,"o":41.0602,"t":"2026-10-22T20:45:00Z","v":150,"vw":41.0602},{"c":40.75,"h":40.75,"l":40.75,"n":4,"o":40.75,"t":"2026-10-22T20:50:00Z","v":112,"vw":40.75},{"c":41.01,"h":41.01,"l":40.99,"n":9,"o":40.99,"t":"2026-10-22T21:15:00Z","v":1136,"vw":40.993895},{"c":40.81,"h":40.81,"l":40.81,"n":4,"o":40.81,"t":"2026-10-22T21:30:00Z","v":104,"vw":40.81},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-22T21:35:00Z","v":100,"vw":41},{"c":40.82,"h":40.87,"l":40.82,"n":9,"o":40.87,"t":"2026-10-22T21:40:00Z","v":925,"vw":40.852222},{"c":40.92,"h":40.92,"l":40.7,"n":3,"o":40.7,"t":"2026-10-22T21:50:00Z","v":1202,"vw":40.892101},{"c":40.8385,"h":40.8385,"l":40.8385,"n":1,"o":40.8385,"t":"2026-10-22T22:50:00Z","v":360,"vw":40.8385},{"c":40.83,"h":40.83,"l":40.81,"n":7,"o":40.81,"t":"2026-10-22T23:15:00Z","v":1118,"vw":40.828182},{"c":40.83,"h":40.83,"l":40.83,"n":1,"o":40.83,"t":"2026-10-22T23:20:00Z","v":500,"vw":40.83},{"c":41.01,"h":41.01,"l":40.6416,"n":5,"o":40.6416,"t":"2026-10-22T23:25:00Z","v":1510,"vw":40.66616},{"c":40.6,"h":40.6,"l":40.6,"n":1,"o":40.6,"t":"2026-10-22T23:40:00Z","v":610,"vw":40.6}],"history":[{"c":13.45,"h":13.45,"l":13.18,"n":3692,"o":13.33,"t":"2024-10-21T04:00:00Z","v":420960,"vw":13.311592},{"c":13.2,"h":13.38,"l":13.04,"n":3861,"o":13.38,"t":"2024-10-22T04:00:00Z","v":231242,"vw":13.16181},{"c":13.08,"h":13.14,"l":12.92,"n":3062,"o":13.1,"t":"2024-10-23T04:00:00Z","v":287350,"vw":13.046308},{"c":13.18,"h":13.26,"l":13.07,"n":1753,"o":13.26,"t":"2024-10-24T04:00:00Z","v":158867,"vw":13.158613},{"c":13.36,"h":13.5,"l":13.3,"n":2205,"o":13.32,"t":"2024-10-25T04:00:00Z","v":181113,"vw":13.405729},{"c":13.6,"h":13.6,"l":13.41,"n":2826,"o":13.55,"t":"2024-10-28T04:00:00Z","v":223130,"vw":13.522339},{"c":14.01,"h":14.0789,"l":13.538,"n":3772,"o":13.69,"t":"2024-10-29T04:00:00Z","v":391417,"vw":13.864252},{"c":12.93,"h":13.3,"l":12.88,"n":8661,"o":13.3,"t":"2024-10-30T04:00:00Z","v":610896,"vw":13.029345},{"c":12.59,"h":12.9,"l":12.5141,"n":4717,"o":12.88,"t":"2024-10-31T04:00:00Z","v":299821,"vw":12.649374},{"c":12.41,"h":12.6,"l":12.36,"n":4072,"o":12.59,"t":"2024-11-01T04:00:00Z","v":240195,"vw":12.458009},{"c":12.35,"h":12.5691,"l":12.27,"n":3075,"o":12.44,"t":"2024-11-04T05:00:00Z","v":214822,"vw":12.418234},{"c":12.47,"h":12.52,"l":12.37,"n":2191,"o":12.5,"t":"2024-11-05T05:00:00Z","v":163907,"vw":12.449325},{"c":12.75,"h":12.7501,"l":12.442,"n":3446,"o":12.69,"t":"2024-11-06T05:00:00Z","v":342957,"vw":12.631304},{"c":13.08,"h":13.08,"l":12.788,"n":3638,"o":12.86,"t":"2024-11-07T05:00:00Z","v":410454,"vw":12.989998},{"c":13.03,"h":13.159,"l":12.98,"n":5321,"o":13.12,"t":"2024-11-08T05:00:00Z","v":679959,"vw":13.059241},{"c":12.99,"h":13.08,"l":12.7806,"n":8545,"o":13.08,"t":"2024-11-11T05:00:00Z","v":934213,"vw":12.90545},{"c":12.72,"h":13.02,"l":12.53,"n":7383,"o":13.02,"t":"2024-11-12T05:00:00Z","v":794195,"vw":12.755165},{"c":12.39,"h":12.779,"l":12.3501,"n":9238,"o":12.73,"t":"2024-11-13T05:00:00Z","v":1001499,"vw":12.539269},{"c":11.54,"h":11.7,"l":11.515,"n":7313,"o":11.64,"t":"2024-11-14T05:00:00Z","v":602757,"vw":11.601988},{"c":11.26,"h":11.43,"l":11.15,"n":8048,"o":11.4,"t":"2024-11-15T05:00:00Z","v":794320,"vw":11.289771},{"c":11.52,"h":11.62,"l":11.415,"n":5901,"o":11.5,"t":"2024-11-18T05:00:00Z","v":676700,"vw":11.545565},{"c":11.56,"h":11.56,"l":11.4,"n":4926,"o":11.4,"t":"2024-11-19T05:00:00Z","v":506881,"vw":11.489577},{"c":11.45,"h":11.54,"l":11.3,"n":5152,"o":11.54,"t":"2024-11-20T05:00:00Z","v":490229,"vw":11.413499},{"c":11.5,"h":11.6049,"l":11.315,"n":3970,"o":11.6,"t":"2024-11-21T05:00:00Z","v":425126,"vw":11.465852},{"c":11.62,"h":11.62,"l":11.5,"n":3204,"o":11.5,"t":"2024-11-22T05:00:00Z","v":341924,"vw":11.559941},{"c":11.76,"h":11.7996,"l":11.65,"n":4285,"o":11.75,"t":"2024-11-25T05:00:00Z","v":407316,"vw":11.727671},{"c":11.6,"h":11.87,"l":11.515,"n":5071,"o":11.87,"t":"2024-11-26T05:00:00Z","v":477369,"vw":11.616603},{"c":11.48,"h":11.6,"l":11.24,"n":6664,"o":11.6,"t":"2024-11-27T05:00:00Z","v":537170,"vw":11.399336},{"c":11.52,"h":11.61,"l":11.46,"n":3216,"o":11.5,"t":"2024-11-29T05:00:00Z","v":301499,"vw":11.554415},{"c":11.83,"h":11.838,"l":11.59,"n":4917,"o":11.62,"t":"2024-12-02T05:00:00Z","v":626720,"vw":11.755753},{"c":11.82,"h":11.87,"l":11.7401,"n":4502,"o":11.86,"t":"2024-12-03T05:00:00Z","v":442162,"vw":11.802043},{"c":11.96,"h":11.96,"l":11.77,"n":4307,"o":11.92,"t":"2024-12-04T05:00:00Z","v":456343,"vw":11.854859},{"c":11.81,"h":12,"l":11.74,"n":6394,"o":12,"t":"2024-12-05T05:00:00Z","v":553617,"vw":11.841026},{"c":11.65,"h":11.8879,"l":11.54,"n":8703,"o":11.85,"t":"2024-12-06T05:00:00Z","v":1061403,"vw":11.734059},{"c":11,"h":11.415,"l":10.92,"n":20484,"o":11.41,"t":"2024-12-09T05:00:00Z","v":1845231,"vw":11.11546},{"c":10.77,"h":11.05,"l":10.71,"n":10665,"o":11.05,"t":"2024-12-10T05:00:00Z","v":1094377,"vw":10.857978},{"c":10.91,"h":10.98,"l":10.65,"n":7538,"o":10.85,"t":"2024-12-11T05:00:00Z","v":1122566,"vw":10.825537},{"c":10.66,"h":10.7699,"l":10.56,"n":5795,"o":10.61,"t":"2024-12-12T05:00:00Z","v":631320,"vw":10.635095},{"c":10.37,"h":10.71,"l":10.26,"n":8634,"o":10.71,"t":"2024-12-13T05:00:00Z","v":943396,"vw":10.430764},{"c":10.41,"h":10.48,"l":10.14,"n":7204,"o":10.35,"t":"2024-12-16T05:00:00Z","v":743430,"vw":10.323515},{"c":10.29,"h":10.45,"l":10.15,"n":5211,"o":10.23,"t":"2024-12-17T05:00:00Z","v":764847,"vw":10.275137},{"c":10.04,"h":10.4977,"l":9.96,"n":5799,"o":10.3,"t":"2024-12-18T05:00:00Z","v":903315,"vw":10.26705},{"c":9.86,"h":10.19,"l":9.82,"n":5993,"o":10.13,"t":"2024-12-19T05:00:00Z","v":668469,"vw":9.951981},{"c":9.91,"h":10.08,"l":9.77,"n":4093,"o":9.77,"t":"2024-12-20T05:00:00Z","v":382376,"vw":9.94525},{"c":10.31,"h":10.355,"l":10.01,"n":4294,"o":10.03,"t":"2024-12-23T05:00:00Z","v":1082450,"vw":10.273427},{"c":10.41,"h":10.44,"l":10.3,"n":2595,"o":10.41,"t":"2024-12-24T05:00:00Z","v":369046,"vw":10.374792},{"c":10.37,"h":10.45,"l":10.36,"n":3119,"o":10.39,"t":"2024-12-26T05:00:00Z","v":292484,"vw":10.391559},{"c":10.37,"h":10.4252,"l":10.185,"n":3451,"o":10.3,"t":"2024-12-27T05:00:00Z","v":544602,"vw":10.320122},{"c":10.22,"h":10.33,"l":10.2,"n":3446,"o":10.3,"t":"2024-12-30T05:00:00Z","v":464706,"vw":10.250197},{"c":10.11,"h":10.2978,"l":10.0623,"n":3371,"o":10.25,"t":"2024-12-31T05:00:00Z","v":383105,"vw":10.141847},{"c":10.11,"h":10.275,"l":10.015,"n":3434,"o":10.22,"t":"2025-01-02T05:00:00Z","v":303494,"vw":10.15381},{"c":10.42,"h":10.42,"l":10.18,"n":3313,"o":10.2,"t":"2025-01-03T05:00:00Z","v":383172,"vw":10.317148},{"c":10.64,"h":10.7,"l":10.56,"n":5462,"o":10.63,"t":"2025-01-06T05:00:00Z","v":760888,"vw":10.635208},{"c":10.5,"h":10.77,"l":10.46,"n":4824,"o":10.72,"t":"2025-01-07T05:00:00Z","v":801575,"vw":10.59302},{"c":9.74,"h":10.03,"l":9.61,"n":8485,"o":10.03,"t":"2025-01-08T05:00:00Z","v":1400795,"vw":9.738787},{"c":9.32,"h":9.55,"l":9.21,"n":8877,"o":9.55,"t":"2025-01-10T05:00:00Z","v":1175142,"vw":9.283446},{"c":9.41,"h":9.4273,"l":9.22,"n":4073,"o":9.24,"t":"2025-01-13T05:00:00Z","v":692883,"vw":9.318801},{"c":9.36,"h":9.5,"l":9.24,"n":4090,"o":9.49,"t":"2025-01-14T05:00:00Z","v":427022,"vw":9.335696},{"c":9.6,"h":9.62,"l":9.46,"n":2958,"o":9.47,"t":"2025-01-15T05:00:00Z","v":485960,"vw":9.535285},{"c":9.53,"h":9.66,"l":9.51,"n":2716,"o":9.64,"t":"2025-01-16T05:00:00Z","v":209412,"vw":9.557228},{"c":9.69,"h":9.73,"l":9.64,"n":3196,"o":9.7,"t":"2025-01-17T05:00:00Z","v":513262,"vw":9.678577},{"c":9.73,"h":9.8399,"l":9.68,"n":3909,"o":9.77,"t":"2025-01-21T05:00:00Z","v":361949,"vw":9.765366},{"c":9.85,"h":9.92,"l":9.75,"n":3038,"o":9.83,"t":"2025-01-22T05:00:00Z","v":388884,"vw":9.853289},{"c":9.84,"h":9.8641,"l":9.68,"n":2643,"o":9.76,"t":"2025-01-23T05:00:00Z","v":320844,"vw":9.79938},{"c":9.84,"h":9.965,"l":9.81,"n":3371,"o":9.9,"t":"2025-01-24T05:00:00Z","v":435303,"vw":9.881199},{"c":9.3,"h":9.54,"l":9.13,"n":8005,"o":9.53,"t":"2025-01-27T05:00:00Z","v":965702,"vw":9.324571},{"c":9.24,"h":9.36,"l":9.14,"n":4565,"o":9.36,"t":"2025-01-28T05:00:00Z","v":557791,"vw":9.228471},{"c":9.44,"h":9.52,"l":9.29,"n":2956,"o":9.29,"t":"2025-01-29T05:00:00Z","v":401938,"vw":9.42774},{"c":9.55,"h":9.645,"l":9.4401,"n":3188,"o":9.55,"t":"2025-01-30T05:00:00Z","v":465393,"vw":9.544294},{"c":9.42,"h":9.6,"l":9.3704,"n":4721,"o":9.6,"t":"2025-01-31T05:00:00Z","v":705759,"vw":9.491669},{"c":9.28,"h":9.36,"l":9.21,"n":4336,"o":9.21,"t":"2025-02-03T05:00:00Z","v":541379,"vw":9.283879},{"c":9.65,"h":9.65,"l":9.338,"n":5327,"o":9.4,"t":"2025-02-04T05:00:00Z","v":649715,"vw":9.515643},{"c":9.15,"h":9.15,"l":8.77,"n":13230,"o":9,"t":"2025-02-05T05:00:00Z","v":2637937,"vw":8.970455},{"c":8.67,"h":8.79,"l":8.5929,"n":7481,"o":8.73,"t":"2025-02-06T05:00:00Z","v":958360,"vw":8.662255},{"c":8.5,"h":8.655,"l":8.47,"n":6752,"o":8.6,"t":"2025-02-07T05:00:00Z","v":972624,"vw":8.532794},{"c":8.71,"h":8.76,"l":8.56,"n":4802,"o":8.56,"t":"2025-02-10T05:00:00Z","v":544909,"vw":8.690187},{"c":8.76,"h":8.859,"l":8.63,"n":3518,"o":8.67,"t":"2025-02-11T05:00:00Z","v":457209,"vw":8.757702},{"c":8.8,"h":8.8151,"l":8.64,"n":2692,"o":8.72,"t":"2025-02-12T05:00:00Z","v":343498,"vw":8.720185},{"c":8.84,"h":8.95,"l":8.755,"n":3167,"o":8.85,"t":"2025-02-13T05:00:00Z","v":671471,"vw":8.854298},{"c":8.94,"h":8.9788,"l":8.87,"n":3009,"o":8.87,"t":"2025-02-14T05:00:00Z","v":467647,"vw":8.923859},{"c":9.01,"h":9.055,"l":8.96,"n":3734,"o":9,"t":"2025-02-18T05:00:00Z","v":519541,"vw":8.998268},{"c":9.05,"h":9.1021,"l":8.96,"n":2613,"o":9.04,"t":"2025-02-19T05:00:00Z","v":303081,"vw":9.039483},{"c":9.04,"h":9.13,"l":8.975,"n":2426,"o":9.03,"t":"2025-02-20T05:00:00Z","v":320321,"vw":9.043998},{"c":8.81,"h":9.145,"l":8.7949,"n":3752,"o":9.07,"t":"2025-02-21T05:00:00Z","v":697317,"vw":8.912369},{"c":8.64,"h":8.86,"l":8.6216,"n":3525,"o":8.84,"t":"2025-02-24T05:00:00Z","v":469018,"vw":8.737681},{"c":8.32,"h":8.6688,"l":8.2955,"n":4195,"o":8.61,"t":"2025-02-25T05:00:00Z","v":578069,"vw":8.464372},{"c":8.39,"h":8.46,"l":8.33,"n":2128,"o":8.4,"t":"2025-02-26T05:00:00Z","v":403730,"vw":8.39923},{"c":8.03,"h":8.465,"l":8.02,"n":4235,"o":8.44,"t":"2025-02-27T05:00:00Z","v":726007,"vw":8.200793},{"c":8.05,"h":8.175,"l":7.96,"n":3577,"o":8.01,"t":"2025-02-28T05:00:00Z","v":585069,"vw":8.046238},{"c":7.95,"h":8.225,"l":7.84,"n":3922,"o":8.15,"t":"2025-03-03T05:00:00Z","v":548842,"vw":8.050194},{"c":8.08,"h":8.23,"l":7.745,"n":3288,"o":7.76,"t":"2025-03-04T05:00:00Z","v":443919,"vw":7.968384},{"c":8.16,"h":8.17,"l":7.9799,"n":2692,"o":8.1,"t":"2025-03-05T05:00:00Z","v":493138,"vw":8.104915},{"c":7.74,"h":7.88,"l":7.6901,"n":3354,"o":7.77,"t":"2025-03-06T05:00:00Z","v":540717,"vw":7.773124},{"c":7.85,"h":7.855,"l":7.58,"n":3236,"o":7.76,"t":"2025-03-07T05:00:00Z","v":623138,"vw":7.732862},{"c":7.6,"h":7.8888,"l":7.555,"n":3620,"o":7.71,"t":"2025-03-10T04:00:00Z","v":860786,"vw":7.679675},{"c":7.62,"h":7.72,"l":7.48,"n":2806,"o":7.6,"t":"2025-03-11T04:00:00Z","v":446082,"vw":7.63262},{"c":7.9,"h":7.95,"l":7.74,"n":1772,"o":7.77,"t":"2025-03-12T04:00:00Z","v":270183,"vw":7.853045},{"c":7.77,"h":7.87,"l":7.695,"n":1604,"o":7.87,"t":"2025-03-13T04:00:00Z","v":243059,"vw":7.77886},{"c":7.96,"h":7.99,"l":7.87,"n":1748,"o":7.89,"t":"2025-03-14T04:00:00Z","v":226793,"vw":7.934965},{"c":8.15,"h":8.2382,"l":8.03,"n":2103,"o":8.05,"t":"2025-03-17T04:00:00Z","v":262552,"vw":8.167744},{"c":8.11,"h":8.1673,"l":8.09,"n":1752,"o":8.11,"t":"2025-03-18T04:00:00Z","v":258236,"vw":8.119929},{"c":8.28,"h":8.34,"l":8.03,"n":1410,"o":8.2,"t":"2025-03-19T04:00:00Z","v":186958,"vw":8.213773},{"c":8.32,"h":8.36,"l":8.21,"n":1410,"o":8.21,"t":"2025-03-20T04:00:00Z","v":152061,"vw":8.311974},{"c":8.32,"h":8.36,"l":8.22,"n":1377,"o":8.24,"t":"2025-03-21T04:00:00Z","v":140968,"vw":8.284024},{"c":8.68,"h":8.74,"l":8.4419,"n":2760,"o":8.45,"t":"2025-03-24T04:00:00Z","v":780190,"vw":8.671172},{"c":8.76,"h":8.76,"l":8.64,"n":2023,"o":8.69,"t":"2025-03-25T04:00:00Z","v":239880,"vw":8.691353},{"c":8.48,"h":8.79,"l":8.37,"n":3264,"o":8.7,"t":"2025-03-26T04:00:00Z","v":408694,"vw":8.485293},{"c":8.22,"h":8.28,"l":8.1417,"n":2194,"o":8.19,"t":"2025-03-27T04:00:00Z","v":339275,"vw":8.20907},{"c":7.96,"h":8.205,"l":7.92,"n":2877,"o":8.17,"t":"2025-03-28T04:00:00Z","v":457954,"vw":8.002649},{"c":7.94,"h":7.95,"l":7.6732,"n":2511,"o":7.76,"t":"2025-03-31T04:00:00Z","v":427428,"vw":7.812896},{"c":7.98,"h":7.98,"l":7.835,"n":2737,"o":7.95,"t":"2025-04-01T04:00:00Z","v":202543,"vw":7.893949},{"c":8,"h":8.0699,"l":7.84,"n":2449,"o":7.86,"t":"2025-04-02T04:00:00Z","v":370895,"vw":7.978064},{"c":7.04,"h":7.45,"l":7.02,"n":5261,"o":7.31,"t":"2025-04-03T04:00:00Z","v":789098,"vw":7.218875},{"c":6.4,"h":6.8097,"l":6.25,"n":5865,"o":6.76,"t":"2025-04-04T04:00:00Z","v":1061781,"vw":6.491524},{"c":6.32,"h":6.56,"l":5.8849,"n":4162,"o":6.07,"t":"2025-04-07T04:00:00Z","v":466254,"vw":6.154838},{"c":5.95,"h":6.6299,"l":5.825,"n":3543,"o":6.48,"t":"2025-04-08T04:00:00Z","v":507906,"vw":6.31655},{"c":6.98,"h":7.02,"l":5.99,"n":3647,"o":6,"t":"2025-04-09T04:00:00Z","v":722346,"vw":6.724774},{"c":6.54,"h":6.75,"l":6.33,"n":2179,"o":6.74,"t":"2025-04-10T04:00:00Z","v":185632,"vw":6.54281},{"c":6.89,"h":6.926,"l":6.67,"n":2379,"o":6.67,"t":"2025-04-11T04:00:00Z","v":398571,"vw":6.854018},{"c":6.98,"h":7.1156,"l":6.9334,"n":1894,"o":7.07,"t":"2025-04-14T04:00:00Z","v":206637,"vw":7.027494},{"c":7.07,"h":7.1486,"l":6.98,"n":1508,"o":6.98,"t":"2025-04-15T04:00:00Z","v":155463,"vw":7.081027},{"c":6.61,"h":6.7679,"l":6.39,"n":3890,"o":6.62,"t":"2025-04-16T04:00:00Z","v":1343120,"vw":6.660106},{"c":6.54,"h":6.68,"l":6.485,"n":1791,"o":6.68,"t":"2025-04-17T04:00:00Z","v":143190,"vw":6.553491},{"c":6.45,"h":6.49,"l":6.33,"n":2402,"o":6.49,"t":"2025-04-21T04:00:00Z","v":685596,"vw":6.414814},{"c":6.5,"h":6.555,"l":6.4334,"n":1760,"o":6.49,"t":"2025-04-22T04:00:00Z","v":181387,"vw":6.48071},{"c":6.74,"h":6.8889,"l":6.73,"n":1933,"o":6.8,"t":"2025-04-23T04:00:00Z","v":214101,"vw":6.807064},{"c":6.91,"h":6.91,"l":6.76,"n":1486,"o":6.77,"t":"2025-04-24T04:00:00Z","v":156282,"vw":6.855623},{"c":6.99,"h":7.0296,"l":6.8424,"n":2432,"o":6.9,"t":"2025-04-25T04:00:00Z","v":197307,"vw":6.947445},{"c":7.01,"h":7.05,"l":6.895,"n":3176,"o":7,"t":"2025-04-28T04:00:00Z","v":441573,"vw":6.970417},{"c":7.02,"h":7.06,"l":6.96,"n":2508,"o":7,"t":"2025-04-29T04:00:00Z","v":367353,"vw":7.023465},{"c":7.06,"h":7.08,"l":6.77,"n":2994,"o":6.86,"t":"2025-04-30T04:00:00Z","v":504371,"vw":6.945227},{"c":6.75,"h":6.855,"l":6.72,"n":2506,"o":6.8,"t":"2025-05-01T04:00:00Z","v":601264,"vw":6.809744},{"c":6.85,"h":6.89,"l":6.82,"n":3217,"o":6.82,"t":"2025-05-02T04:00:00Z","v":716428,"vw":6.861911},{"c":6.95,"h":7.0382,"l":6.89,"n":2540,"o":6.89,"t":"2025-05-05T04:00:00Z","v":357973,"vw":6.981909},{"c":6.95,"h":6.95,"l":6.795,"n":2500,"o":6.87,"t":"2025-05-06T04:00:00Z","v":306348,"vw":6.872544},{"c":7.02,"h":7.1838,"l":6.82,"n":3990,"o":7.05,"t":"2025-05-07T04:00:00Z","v":634087,"vw":6.954662},{"c":7.1,"h":7.31,"l":7.1,"n":2381,"o":7.12,"t":"2025-05-08T04:00:00Z","v":255704,"vw":7.228036},{"c":7.25,"h":7.2666,"l":7.16,"n":1938,"o":7.19,"t":"2025-05-09T04:00:00Z","v":158524,"vw":7.222842},{"c":7.47,"h":7.59,"l":7.435,"n":2739,"o":7.56,"t":"2025-05-12T04:00:00Z","v":405799,"vw":7.503189},{"c":7.69,"h":7.7099,"l":7.54,"n":2962,"o":7.57,"t":"2025-05-13T04:00:00Z","v":296319,"vw":7.647405},{"c":7.95,"h":8.2004,"l":7.88,"n":4745,"o":8.09,"t":"2025-05-14T04:00:00Z","v":1390365,"vw":7.971859},{"c":7.8,"h":7.928,"l":7.735,"n":2731,"o":7.89,"t":"2025-05-15T04:00:00Z","v":410714,"vw":7.812907},{"c":7.92,"h":7.98,"l":7.8674,"n":2111,"o":7.98,"t":"2025-05-16T04:00:00Z","v":256003,"vw":7.922394},{"c":7.8,"h":7.8499,"l":7.76,"n":2868,"o":7.84,"t":"2025-05-19T04:00:00Z","v":587257,"vw":7.80537},{"c":7.76,"h":7.81,"l":7.65,"n":2492,"o":7.81,"t":"2025-05-20T04:00:00Z","v":239501,"vw":7.733598},{"c":7.64,"h":7.91,"l":7.6,"n":2344,"o":7.77,"t":"2025-05-21T04:00:00Z","v":230161,"vw":7.741295},{"c":7.59,"h":7.6946,"l":7.58,"n":1984,"o":7.66,"t":"2025-05-22T04:00:00Z","v":264618,"vw":7.639052},{"c":7.57,"h":7.6,"l":7.395,"n":2595,"o":7.44,"t":"2025-05-23T04:00:00Z","v":271108,"vw":7.50948},{"c":7.84,"h":7.8608,"l":7.71,"n":3199,"o":7.76,"t":"2025-05-27T04:00:00Z","v":393672,"vw":7.823251},{"c":7.85,"h":7.88,"l":7.7285,"n":3380,"o":7.88,"t":"2025-05-28T04:00:00Z","v":474152,"vw":7.793084},{"c":7.34,"h":7.48,"l":7.305,"n":3687,"o":7.48,"t":"2025-05-29T04:00:00Z","v":376674,"vw":7.387499},{"c":7.22,"h":7.3,"l":7.105,"n":4619,"o":7.3,"t":"2025-05-30T04:00:00Z","v":643933,"vw":7.208602},{"c":7.41,"h":7.43,"l":7.22,"n":3034,"o":7.22,"t":"2025-06-02T04:00:00Z","v":371342,"vw":7.35323},{"c":7.52,"h":7.55,"l":7.38,"n":2462,"o":7.41,"t":"2025-06-03T04:00:00Z","v":311069,"vw":7.498131},{"c":7.58,"h":7.61,"l":7.48,"n":2289,"o":7.56,"t":"2025-06-04T04:00:00Z","v":246069,"vw":7.556322},{"c":7.44,"h":7.63,"l":7.39,"n":2673,"o":7.63,"t":"2025-06-05T04:00:00Z","v":375541,"vw":7.503128},{"c":7.5,"h":7.5985,"l":7.47,"n":1759,"o":7.54,"t":"2025-06-06T04:00:00Z","v":282653,"vw":7.521502},{"c":7.76,"h":7.78,"l":7.64,"n":2899,"o":7.66,"t":"2025-06-09T04:00:00Z","v":423174,"vw":7.713859},{"c":7.81,"h":7.84,"l":7.72,"n":2541,"o":7.75,"t":"2025-06-10T04:00:00Z","v":390014,"vw":7.793231},{"c":7.7,"h":7.8643,"l":7.665,"n":2737,"o":7.85,"t":"2025-06-11T04:00:00Z","v":273297,"vw":7.752755},{"c":7.62,"h":7.78,"l":7.59,"n":3232,"o":7.71,"t":"2025-06-12T04:00:00Z","v":590165,"vw":7.689985},{"c":7.47,"h":7.56,"l":7.41,"n":3141,"o":7.51,"t":"2025-06-13T04:00:00Z","v":393162,"vw":7.486387},{"c":7.87,"h":7.96,"l":7.58,"n":3919,"o":7.61,"t":"2025-06-16T04:00:00Z","v":669451,"vw":7.863587},{"c":7.9,"h":8.07,"l":7.88,"n":3178,"o":7.95,"t":"2025-06-17T04:00:00Z","v":519039,"vw":7.969339},{"c":7.92,"h":8.02,"l":7.85,"n":2419,"o":7.98,"t":"2025-06-18T04:00:00Z","v":279281,"vw":7.935372},{"c":8,"h":8.2,"l":7.9535,"n":4007,"o":8.02,"t":"2025-06-20T04:00:00Z","v":765907,"vw":8.076777},{"c":8.06,"h":8.2201,"l":7.94,"n":4721,"o":8.1,"t":"2025-06-23T04:00:00Z","v":1510407,"vw":8.098975},{"c":8.45,"h":8.45,"l":8.225,"n":5652,"o":8.25,"t":"2025-06-24T04:00:00Z","v":1097499,"vw":8.349886},{"c":8.68,"h":8.715,"l":8.5024,"n":6320,"o":8.56,"t":"2025-06-25T04:00:00Z","v":1693070,"vw":8.628879},{"c":8.23,"h":8.3337,"l":8.1546,"n":4126,"o":8.32,"t":"2025-06-26T04:00:00Z","v":773196,"vw":8.218118},{"c":8.23,"h":8.405,"l":8.12,"n":5102,"o":8.28,"t":"2025-06-27T04:00:00Z","v":1096268,"vw":8.250915},{"c":8.13,"h":8.26,"l":8.09,"n":4390,"o":8.26,"t":"2025-06-30T04:00:00Z","v":542593,"vw":8.165987},{"c":7.83,"h":8.0401,"l":7.78,"n":6921,"o":7.99,"t":"2025-07-01T04:00:00Z","v":957265,"vw":7.885324},{"c":7.95,"h":8.0067,"l":7.795,"n":3866,"o":7.82,"t":"2025-07-02T04:00:00Z","v":778873,"vw":7.94464},{"c":7.93,"h":7.99,"l":7.9,"n":3861,"o":7.99,"t":"2025-07-03T04:00:00Z","v":363209,"vw":7.937319},{"c":7.79,"h":7.9,"l":7.7102,"n":4761,"o":7.9,"t":"2025-07-07T04:00:00Z","v":491849,"vw":7.796979},{"c":7.95,"h":8,"l":7.855,"n":2933,"o":7.91,"t":"2025-07-08T04:00:00Z","v":349430,"vw":7.929638},{"c":7.98,"h":8.06,"l":7.945,"n":2969,"o":7.97,"t":"2025-07-09T04:00:00Z","v":395029,"vw":8.001978},{"c":8.19,"h":8.25,"l":8.13,"n":3281,"o":8.18,"t":"2025-07-10T04:00:00Z","v":670789,"vw":8.184152},{"c":8.3,"h":8.3398,"l":8.1,"n":3346,"o":8.15,"t":"2025-07-11T04:00:00Z","v":622885,"vw":8.246135},{"c":8.32,"h":8.36,"l":8.09,"n":3765,"o":8.27,"t":"2025-07-14T04:00:00Z","v":750517,"vw":8.259555},{"c":8.64,"h":8.765,"l":8.5738,"n":5863,"o":8.59,"t":"2025-07-15T04:00:00Z","v":1582793,"vw":8.642873},{"c":8.86,"h":8.8666,"l":8.52,"n":4529,"o":8.64,"t":"2025-07-16T04:00:00Z","v":1218431,"vw":8.740421},{"c":8.88,"h":8.9358,"l":8.8,"n":4765,"o":8.92,"t":"2025-07-17T04:00:00Z","v":1061484,"vw":8.84433},{"c":8.72,"h":8.8999,"l":8.6961,"n":5818,"o":8.87,"t":"2025-07-18T04:00:00Z","v":1148787,"vw":8.780654},{"c":8.73,"h":8.8853,"l":8.73,"n":6329,"o":8.79,"t":"2025-07-21T04:00:00Z","v":1235656,"vw":8.796798},{"c":8.65,"h":8.73,"l":8.3698,"n":6512,"o":8.73,"t":"2025-07-22T04:00:00Z","v":1206272,"vw":8.568145},{"c":8.83,"h":8.85,"l":8.725,"n":5450,"o":8.74,"t":"2025-07-23T04:00:00Z","v":1466439,"vw":8.782398},{"c":8.43,"h":8.4566,"l":8.2604,"n":3880,"o":8.28,"t":"2025-07-24T04:00:00Z","v":930891,"vw":8.384119},{"c":8.52,"h":8.55,"l":8.4415,"n":5513,"o":8.47,"t":"2025-07-25T04:00:00Z","v":1738039,"vw":8.499916},{"c":8.8,"h":8.8299,"l":8.6144,"n":5384,"o":8.64,"t":"2025-07-28T04:00:00Z","v":1332083,"vw":8.77034},{"c":8.91,"h":9.105,"l":8.84,"n":5794,"o":8.84,"t":"2025-07-29T04:00:00Z","v":1112419,"vw":8.982299},{"c":9.02,"h":9.0475,"l":8.761,"n":4486,"o":8.85,"t":"2025-07-30T04:00:00Z","v":801058,"vw":8.971753},{"c":8.9,"h":9.14,"l":8.845,"n":4057,"o":9.14,"t":"2025-07-31T04:00:00Z","v":732369,"vw":8.990152},{"c":8.66,"h":8.79,"l":8.43,"n":5904,"o":8.58,"t":"2025-08-01T04:00:00Z","v":1691104,"vw":8.663388},{"c":8.89,"h":8.92,"l":8.7584,"n":3862,"o":8.79,"t":"2025-08-04T04:00:00Z","v":816137,"vw":8.866697},{"c":8.78,"h":8.91,"l":8.7025,"n":4779,"o":8.89,"t":"2025-08-05T04:00:00Z","v":1015265,"vw":8.828022},{"c":8.37,"h":8.51,"l":8.1046,"n":8239,"o":8.47,"t":"2025-08-06T04:00:00Z","v":1982546,"vw":8.326099},{"c":8.78,"h":8.94,"l":8.52,"n":3369,"o":8.52,"t":"2025-08-07T04:00:00Z","v":725003,"vw":8.743494},{"c":8.81,"h":8.96,"l":8.7101,"n":3442,"o":8.86,"t":"2025-08-08T04:00:00Z","v":670013,"vw":8.805499},{"c":8.8,"h":9.04,"l":8.67,"n":3840,"o":8.71,"t":"2025-08-11T04:00:00Z","v":571450,"vw":8.883273},{"c":8.93,"h":8.93,"l":8.63,"n":2894,"o":8.82,"t":"2025-08-12T04:00:00Z","v":556797,"vw":8.818873},{"c":9.25,"h":9.3,"l":9.0637,"n":4035,"o":9.1,"t":"2025-08-13T04:00:00Z","v":777384,"vw":9.193719},{"c":9.15,"h":9.268,"l":9.07,"n":3158,"o":9.11,"t":"2025-08-14T04:00:00Z","v":594715,"vw":9.160118},{"c":9.04,"h":9.14,"l":8.97,"n":3578,"o":9.14,"t":"2025-08-15T04:00:00Z","v":760818,"vw":9.029548},{"c":8.98,"h":9.09,"l":8.9181,"n":4552,"o":9.04,"t":"2025-08-18T04:00:00Z","v":1369342,"vw":8.987811},{"c":8.52,"h":8.87,"l":8.5131,"n":6553,"o":8.87,"t":"2025-08-19T04:00:00Z","v":1461459,"vw":8.632308},{"c":8.46,"h":8.53,"l":8.11,"n":7145,"o":8.43,"t":"2025-08-20T04:00:00Z","v":1694283,"vw":8.350407},{"c":7.84,"h":7.94,"l":7.7737,"n":4636,"o":7.94,"t":"2025-08-21T04:00:00Z","v":984746,"vw":7.854697},{"c":8.01,"h":8.05,"l":7.77,"n":4758,"o":7.78,"t":"2025-08-22T04:00:00Z","v":1247507,"vw":7.950622},{"c":7.87,"h":7.96,"l":7.7835,"n":4660,"o":7.96,"t":"2025-08-25T04:00:00Z","v":721933,"vw":7.868796},{"c":7.99,"h":8.09,"l":7.9288,"n":3360,"o":8.05,"t":"2025-08-26T04:00:00Z","v":689693,"vw":7.98119},{"c":8.01,"h":8.0337,"l":7.92,"n":2776,"o":7.99,"t":"2025-08-27T04:00:00Z","v":542115,"vw":7.986846},{"c":8.12,"h":8.155,"l":8.04,"n":2387,"o":8.06,"t":"2025-08-28T04:00:00Z","v":569952,"vw":8.094886},{"c":7.87,"h":8.12,"l":7.84,"n":4118,"o":8.05,"t":"2025-08-29T04:00:00Z","v":802400,"vw":7.919006},{"c":7.87,"h":7.87,"l":7.6269,"n":4377,"o":7.71,"t":"2025-09-02T04:00:00Z","v":877524,"vw":7.77336},{"c":7.87,"h":7.925,"l":7.81,"n":2653,"o":7.87,"t":"2025-09-03T04:00:00Z","v":542182,"vw":7.861611},{"c":7.86,"h":7.87,"l":7.685,"n":2710,"o":7.8,"t":"2025-09-04T04:00:00Z","v":531920,"vw":7.790908},{"c":7.39,"h":7.69,"l":7.34,"n":8815,"o":7.69,"t":"2025-09-05T04:00:00Z","v":1318734,"vw":7.439038},{"c":7.4,"h":7.4511,"l":7.325,"n":4050,"o":7.4,"t":"2025-09-08T04:00:00Z","v":735649,"vw":7.396502},{"c":7.6,"h":7.6,"l":7.45,"n":2425,"o":7.45,"t":"2025-09-09T04:00:00Z","v":382747,"vw":7.534565},{"c":7.72,"h":7.84,"l":7.66,"n":2671,"o":7.84,"t":"2025-09-10T04:00:00Z","v":492079,"vw":7.728257},{"c":7.61,"h":7.75,"l":7.57,"n":4307,"o":7.7,"t":"2025-09-11T04:00:00Z","v":841408,"vw":7.626517},{"c":7.72,"h":7.7758,"l":7.58,"n":4917,"o":7.68,"t":"2025-09-12T04:00:00Z","v":1549719,"vw":7.706785},{"c":7.8,"h":7.81,"l":7.6757,"n":4757,"o":7.77,"t":"2025-09-15T04:00:00Z","v":1085260,"vw":7.756045},{"c":7.79,"h":7.84,"l":7.745,"n":4389,"o":7.84,"t":"2025-09-16T04:00:00Z","v":1227997,"vw":7.78524},{"c":7.76,"h":7.8263,"l":7.63,"n":5134,"o":7.78,"t":"2025-09-17T04:00:00Z","v":1541851,"vw":7.738},{"c":7.48,"h":7.505,"l":7.13,"n":7795,"o":7.15,"t":"2025-09-18T04:00:00Z","v":1558992,"vw":7.347838},{"c":7.48,"h":7.565,"l":7.4224,"n":4379,"o":7.45,"t":"2025-09-19T04:00:00Z","v":1269825,"vw":7.477347},{"c":7.58,"h":7.6699,"l":7.46,"n":4788,"o":7.46,"t":"2025-09-22T04:00:00Z","v":1851513,"vw":7.593515},{"c":7.61,"h":7.69,"l":7.56,"n":2865,"o":7.57,"t":"2025-09-23T04:00:00Z","v":650866,"vw":7.619817},{"c":7.63,"h":7.745,"l":7.5436,"n":2318,"o":7.67,"t":"2025-09-24T04:00:00Z","v":462044,"vw":7.648693},{"c":7.66,"h":7.69,"l":7.4,"n":2647,"o":7.46,"t":"2025-09-25T04:00:00Z","v":802441,"vw":7.611225},{"c":7.63,"h":7.7012,"l":7.5235,"n":2246,"o":7.6,"t":"2025-09-26T04:00:00Z","v":632529,"vw":7.613697},{"c":7.7,"h":7.795,"l":7.64,"n":2849,"o":7.64,"t":"2025-09-29T04:00:00Z","v":881533,"vw":7.745801},{"c":7.72,"h":7.7401,"l":7.6419,"n":2574,"o":7.67,"t":"2025-09-30T04:00:00Z","v":1160528,"vw":7.692105},{"c":7.82,"h":7.82,"l":7.68,"n":2489,"o":7.68,"t":"2025-10-01T04:00:00Z","v":896945,"vw":7.762172},{"c":7.96,"h":8.01,"l":7.87,"n":2851,"o":7.91,"t":"2025-10-02T04:00:00Z","v":716876,"vw":7.95252},{"c":7.76,"h":8.0184,"l":7.71,"n":3072,"o":7.99,"t":"2025-10-03T04:00:00Z","v":889562,"vw":7.838858},{"c":9.27,"h":9.99,"l":8.54,"n":23058,"o":8.54,"t":"2025-10-06T04:00:00Z","v":5694188,"vw":9.558969},{"c":9.65,"h":9.96,"l":9.56,"n":7897,"o":9.76,"t":"2025-10-07T04:00:00Z","v":1736127,"vw":9.729999},{"c":10.58,"h":10.5978,"l":9.65,"n":8828,"o":9.68,"t":"2025-10-08T04:00:00Z","v":2027703,"vw":10.241265},{"c":10.44,"h":10.765,"l":10.3,"n":5964,"o":10.64,"t":"2025-10-09T04:00:00Z","v":1247055,"vw":10.526472},{"c":9.71,"h":10.49,"l":9.68,"n":7958,"o":10.44,"t":"2025-10-10T04:00:00Z","v":1857399,"vw":9.958905},{"c":9.82,"h":10.1,"l":9.745,"n":4527,"o":9.98,"t":"2025-10-13T04:00:00Z","v":1023936,"vw":9.87665},{"c":9.88,"h":10.155,"l":9.795,"n":4283,"o":9.89,"t":"2025-10-14T04:00:00Z","v":1232992,"vw":10.005858},{"c":10.61,"h":10.6299,"l":10,"n":10427,"o":10.12,"t":"2025-10-15T04:00:00Z","v":3140400,"vw":10.457871},{"c":9.56,"h":9.73,"l":9.53,"n":6417,"o":9.62,"t":"2025-10-16T04:00:00Z","v":1718723,"vw":9.625704},{"c":9.55,"h":9.615,"l":9.33,"n":7857,"o":9.56,"t":"2025-10-17T04:00:00Z","v":2631024,"vw":9.487115},{"c":9.77,"h":9.85,"l":9.6,"n":6099,"o":9.69,"t":"2025-10-20T04:00:00Z","v":2931405,"vw":9.770273},{"c":9.74,"h":9.825,"l":9.61,"n":5044,"o":9.78,"t":"2025-10-21T04:00:00Z","v":1144599,"vw":9.73534},{"c":9.5,"h":9.7865,"l":9.3,"n":7424,"o":9.71,"t":"2025-10-22T04:00:00Z","v":2822992,"vw":9.474124},{"c":9.5,"h":9.54,"l":9.2584,"n":4396,"o":9.3,"t":"2025-10-23T04:00:00Z","v":1556079,"vw":9.444309},{"c":9.93,"h":9.945,"l":9.71,"n":7219,"o":9.75,"t":"2025-10-24T04:00:00Z","v":2186530,"vw":9.878135},{"c":10.16,"h":10.17,"l":9.865,"n":8267,"o":10.15,"t":"2025-10-27T04:00:00Z","v":3211999,"vw":10.024818},{"c":10.1,"h":10.2762,"l":10.1,"n":5620,"o":10.16,"t":"2025-10-28T04:00:00Z","v":1658463,"vw":10.185734},{"c":10.27,"h":10.34,"l":10.0801,"n":8522,"o":10.3,"t":"2025-10-29T04:00:00Z","v":3614491,"vw":10.21726},{"c":9.8,"h":10.035,"l":9.8,"n":6400,"o":9.91,"t":"2025-10-30T04:00:00Z","v":1679456,"vw":9.925615},{"c":9.83,"h":10.01,"l":9.755,"n":7053,"o":9.97,"t":"2025-10-31T04:00:00Z","v":1749640,"vw":9.890011},{"c":9.96,"h":9.99,"l":9.7835,"n":7435,"o":9.99,"t":"2025-11-03T05:00:00Z","v":1739363,"vw":9.886325},{"c":9.69,"h":9.9085,"l":9.58,"n":7867,"o":9.72,"t":"2025-11-04T05:00:00Z","v":2285683,"vw":9.77933},{"c":9.9,"h":10.05,"l":9.42,"n":7186,"o":9.42,"t":"2025-11-05T05:00:00Z","v":3189588,"vw":9.804472},{"c":9.17,"h":9.76,"l":9.1,"n":8753,"o":9.76,"t":"2025-11-06T05:00:00Z","v":4420918,"vw":9.275428},{"c":9.02,"h":9.06,"l":8.71,"n":10905,"o":8.91,"t":"2025-11-07T05:00:00Z","v":4176075,"vw":8.852831},{"c":9.35,"h":9.5,"l":9.25,"n":5381,"o":9.27,"t":"2025-11-10T05:00:00Z","v":1282107,"vw":9.394581},{"c":9.18,"h":9.48,"l":9.08,"n":7106,"o":9.31,"t":"2025-11-11T05:00:00Z","v":3147341,"vw":9.239227},{"c":9.75,"h":9.8699,"l":9.55,"n":6402,"o":9.6,"t":"2025-11-12T05:00:00Z","v":3069317,"vw":9.730194},{"c":9.31,"h":9.615,"l":9.245,"n":6992,"o":9.48,"t":"2025-11-13T05:00:00Z","v":3800592,"vw":9.420518},{"c":9.26,"h":9.47,"l":8.8644,"n":7295,"o":9.03,"t":"2025-11-14T05:00:00Z","v":2324222,"vw":9.268107},{"c":9.08,"h":9.3386,"l":8.9784,"n":6238,"o":9.17,"t":"2025-11-17T05:00:00Z","v":2127372,"vw":9.150575},{"c":8.73,"h":8.9801,"l":8.53,"n":7070,"o":8.97,"t":"2025-11-18T05:00:00Z","v":2698580,"vw":8.732386},{"c":8.51,"h":8.905,"l":8.3601,"n":6256,"o":8.73,"t":"2025-11-19T05:00:00Z","v":1998982,"vw":8.590212},{"c":7.71,"h":8.68,"l":7.655,"n":10649,"o":8.68,"t":"2025-11-20T05:00:00Z","v":4501462,"vw":8.138794},{"c":7.59,"h":7.8,"l":7.3,"n":12806,"o":7.77,"t":"2025-11-21T05:00:00Z","v":4974600,"vw":7.593848},{"c":7.94,"h":7.99,"l":7.67,"n":6331,"o":7.67,"t":"2025-11-24T05:00:00Z","v":1350553,"vw":7.890255},{"c":7.72,"h":7.7257,"l":7.3351,"n":7465,"o":7.63,"t":"2025-11-25T05:00:00Z","v":2192012,"vw":7.504455},{"c":7.93,"h":7.9668,"l":7.74,"n":4383,"o":7.8,"t":"2025-11-26T05:00:00Z","v":1216859,"vw":7.866204},{"c":7.92,"h":7.93,"l":7.8254,"n":2379,"o":7.84,"t":"2025-11-28T05:00:00Z","v":480838,"vw":7.893165},{"c":7.99,"h":8.02,"l":7.81,"n":4658,"o":7.81,"t":"2025-12-01T05:00:00Z","v":1080231,"vw":7.94425},{"c":7.86,"h":8.145,"l":7.8401,"n":5572,"o":8.05,"t":"2025-12-02T05:00:00Z","v":2459195,"vw":7.929151},{"c":7.95,"h":7.97,"l":7.77,"n":4322,"o":7.89,"t":"2025-12-03T05:00:00Z","v":2580548,"vw":7.906429},{"c":7.77,"h":7.8599,"l":7.7199,"n":4711,"o":7.81,"t":"2025-12-04T05:00:00Z","v":2121536,"vw":7.796321},{"c":7.84,"h":7.98,"l":7.79,"n":5685,"o":7.81,"t":"2025-12-05T05:00:00Z","v":2318570,"vw":7.874569},{"c":39.71,"h":40,"l":39,"n":2204,"o":39,"t":"2025-12-08T05:00:00Z","v":166423,"vw":39.583457},{"c":39.81,"h":40.15,"l":39.38,"n":2022,"o":39.6,"t":"2025-12-09T05:00:00Z","v":91917,"vw":39.821051},{"c":39.89,"h":40.0402,"l":39.5,"n":1898,"o":39.81,"t":"2025-12-10T05:00:00Z","v":113802,"vw":39.793857},{"c":39.77,"h":39.7758,"l":37.95,"n":2102,"o":38.86,"t":"2025-12-11T05:00:00Z","v":154592,"vw":39.026222},{"c":38.14,"h":39.89,"l":37.89,"n":4667,"o":39.22,"t":"2025-12-12T05:00:00Z","v":614770,"vw":38.322397},{"c":37.65,"h":38.74,"l":37.49,"n":2880,"o":38.31,"t":"2025-12-15T05:00:00Z","v":184792,"vw":38.044693},{"c":38.09,"h":38.16,"l":37.45,"n":1517,"o":37.62,"t":"2025-12-16T05:00:00Z","v":98051,"vw":37.865138},{"c":36.19,"h":38.42,"l":36.15,"n":4132,"o":38.24,"t":"2025-12-17T05:00:00Z","v":262048,"vw":36.661323},{"c":36.31,"h":37.08,"l":36.2299,"n":2540,"o":36.6,"t":"2025-12-18T05:00:00Z","v":263273,"vw":36.717097},{"c":38.09,"h":38.32,"l":36.87,"n":2793,"o":36.87,"t":"2025-12-19T05:00:00Z","v":250431,"vw":37.952414},{"c":38.31,"h":38.83,"l":38.11,"n":2027,"o":38.72,"t":"2025-12-22T05:00:00Z","v":132576,"vw":38.284678},{"c":38.34,"h":38.411,"l":38.06,"n":1387,"o":38.14,"t":"2025-12-23T05:00:00Z","v":86784,"vw":38.291021},{"c":38.38,"h":38.44,"l":38.3,"n":947,"o":38.34,"t":"2025-12-24T05:00:00Z","v":70218,"vw":38.384123},{"c":38.01,"h":38.16,"l":37.87,"n":1653,"o":38.06,"t":"2025-12-26T05:00:00Z","v":129385,"vw":38.068244},{"c":38.15,"h":38.2,"l":37.15,"n":2317,"o":37.58,"t":"2025-12-29T05:00:00Z","v":127507,"vw":37.899383},{"c":38.23,"h":38.4,"l":38.07,"n":1571,"o":38.2,"t":"2025-12-30T05:00:00Z","v":79146,"vw":38.170517},{"c":38.05,"h":38.5091,"l":38.05,"n":1573,"o":38.34,"t":"2025-12-31T05:00:00Z","v":157610,"vw":38.358989},{"c":38.93,"h":39.3,"l":38.31,"n":6105,"o":38.435,"t":"2026-01-02T05:00:00Z","v":1077035,"vw":38.704595},{"c":38.47,"h":40.14,"l":38.45,"n":2651,"o":39.74,"t":"2026-01-05T05:00:00Z","v":160313,"vw":38.92655},{"c":37.63,"h":38.725,"l":37.1601,"n":3165,"o":38.71,"t":"2026-01-06T05:00:00Z","v":162169,"vw":37.664628},{"c":36.97,"h":37.3,"l":36.48,"n":3553,"o":37.3,"t":"2026-01-07T05:00:00Z","v":234161,"vw":36.846346},{"c":35.76,"h":36.78,"l":35.555,"n":2510,"o":36.735,"t":"2026-01-08T05:00:00Z","v":120952,"vw":35.926158},{"c":35.52,"h":36.16,"l":35.52,"n":2535,"o":35.88,"t":"2026-01-09T05:00:00Z","v":142413,"vw":35.834652},{"c":36.18,"h":36.52,"l":35.08,"n":2356,"o":35.26,"t":"2026-01-12T05:00:00Z","v":148302,"vw":36.206746},{"c":37.78,"h":38.07,"l":37.12,"n":2433,"o":37.12,"t":"2026-01-13T05:00:00Z","v":135191,"vw":37.728132},{"c":38.2,"h":38.2,"l":37.2101,"n":4336,"o":37.715,"t":"2026-01-14T05:00:00Z","v":377680,"vw":37.803028},{"c":37.8,"h":39.46,"l":37.7,"n":3915,"o":38.23,"t":"2026-01-15T05:00:00Z","v":545801,"vw":38.653537},{"c":38.34,"h":38.7,"l":38.055,"n":2149,"o":38.67,"t":"2026-01-16T05:00:00Z","v":116962,"vw":38.409039},{"c":38.39,"h":39.315,"l":37.5,"n":3290,"o":37.59,"t":"2026-01-20T05:00:00Z","v":341351,"vw":38.624586},{"c":40.3,"h":40.63,"l":38.96,"n":3963,"o":38.96,"t":"2026-01-21T05:00:00Z","v":322894,"vw":40.138472},{"c":40.36,"h":40.61,"l":39.6901,"n":1587,"o":40.19,"t":"2026-01-22T05:00:00Z","v":90921,"vw":40.186475},{"c":40.9,"h":41.68,"l":40.565,"n":2824,"o":41.1,"t":"2026-01-23T05:00:00Z","v":167241,"vw":40.989507},{"c":39.89,"h":40.91,"l":39.82,"n":2269,"o":40.91,"t":"2026-01-26T05:00:00Z","v":148539,"vw":40.074981},{"c":40.07,"h":40.5,"l":39.5801,"n":1618,"o":40.01,"t":"2026-01-27T05:00:00Z","v":110871,"vw":40.047295},{"c":40.24,"h":40.751,"l":39.91,"n":1763,"o":40.48,"t":"2026-01-28T05:00:00Z","v":123964,"vw":40.284265},{"c":39.71,"h":40.71,"l":38.0099,"n":2297,"o":40.08,"t":"2026-01-29T05:00:00Z","v":135734,"vw":39.389157},{"c":37.4,"h":38.6,"l":37.08,"n":3195,"o":37.49,"t":"2026-01-30T05:00:00Z","v":181721,"vw":37.781264},{"c":38.71,"h":39.25,"l":37.27,"n":2413,"o":37.38,"t":"2026-02-02T05:00:00Z","v":185322,"vw":38.750966},{"c":38.26,"h":39.58,"l":37.49,"n":2922,"o":39.58,"t":"2026-02-03T05:00:00Z","v":208644,"vw":38.351048},{"c":32.13,"h":35.18,"l":31.922,"n":7448,"o":35.18,"t":"2026-02-04T05:00:00Z","v":394923,"vw":33.070916},{"c":30.5,"h":32.1827,"l":30.26,"n":3264,"o":31.86,"t":"2026-02-05T05:00:00Z","v":194617,"vw":30.921081},{"c":32.65,"h":32.77,"l":31.16,"n":2228,"o":31.16,"t":"2026-02-06T05:00:00Z","v":115861,"vw":32.449293},{"c":33.64,"h":33.84,"l":32.13,"n":1734,"o":32.5,"t":"2026-02-09T05:00:00Z","v":96004,"vw":33.488286},{"c":33.34,"h":33.87,"l":33.3,"n":1409,"o":33.58,"t":"2026-02-10T05:00:00Z","v":76766,"vw":33.587317},{"c":33.24,"h":34.04,"l":32.8,"n":1851,"o":33.88,"t":"2026-02-11T05:00:00Z","v":93899,"vw":33.168545},{"c":31.93,"h":33.51,"l":31.9,"n":1590,"o":33.17,"t":"2026-02-12T05:00:00Z","v":80726,"vw":32.371222},{"c":32.1,"h":32.429,"l":31.68,"n":1336,"o":31.69,"t":"2026-02-13T05:00:00Z","v":71751,"vw":32.098306},{"c":31.61,"h":31.855,"l":30.5,"n":1973,"o":31.36,"t":"2026-02-17T05:00:00Z","v":81315,"vw":31.334725},{"c":31.23,"h":31.6958,"l":30.5,"n":2042,"o":30.94,"t":"2026-02-18T05:00:00Z","v":93914,"vw":31.156311},{"c":31.43,"h":31.51,"l":30.7496,"n":1496,"o":30.99,"t":"2026-02-19T05:00:00Z","v":95579,"vw":31.199911},{"c":31.11,"h":31.72,"l":30.92,"n":1713,"o":31.12,"t":"2026-02-20T05:00:00Z","v":87677,"vw":31.207287},{"c":30.64,"h":30.99,"l":30.38,"n":1966,"o":30.82,"t":"2026-02-23T05:00:00Z","v":159323,"vw":30.620464},{"c":32.75,"h":33.17,"l":32,"n":1917,"o":32.56,"t":"2026-02-24T05:00:00Z","v":115456,"vw":32.59684},{"c":32.52,"h":33.07,"l":32.45,"n":1617,"o":32.9,"t":"2026-02-25T05:00:00Z","v":139243,"vw":32.592505},{"c":31.46,"h":32.09,"l":31.19,"n":1575,"o":32.09,"t":"2026-02-26T05:00:00Z","v":48655,"vw":31.442772},{"c":30.96,"h":31.218,"l":30.675,"n":1885,"o":31,"t":"2026-02-27T05:00:00Z","v":460521,"vw":30.95065},{"c":30.8,"h":30.83,"l":29.61,"n":2174,"o":30.24,"t":"2026-03-02T05:00:00Z","v":113627,"vw":30.476044},{"c":29.8,"h":30.0312,"l":29.45,"n":1945,"o":29.81,"t":"2026-03-03T05:00:00Z","v":84352,"vw":29.765196},{"c":31.28,"h":31.35,"l":29.97,"n":1451,"o":30,"t":"2026-03-04T05:00:00Z","v":79952,"vw":30.925525},{"c":30.79,"h":31.1499,"l":30.135,"n":1312,"o":30.5,"t":"2026-03-05T05:00:00Z","v":61978,"vw":30.693728},{"c":29.81,"h":30.89,"l":29.65,"n":1603,"o":30.2,"t":"2026-03-06T05:00:00Z","v":93051,"vw":30.051125},{"c":31.17,"h":31.206,"l":29.35,"n":1325,"o":29.35,"t":"2026-03-09T04:00:00Z","v":53556,"vw":30.252054},{"c":31.265,"h":31.6177,"l":31.19,"n":985,"o":31.22,"t":"2026-03-10T04:00:00Z","v":46390,"vw":31.367157},{"c":31.47,"h":31.87,"l":31.39,"n":835,"o":31.43,"t":"2026-03-11T04:00:00Z","v":43640,"vw":31.567342},{"c":30.53,"h":31.005,"l":30.4,"n":874,"o":30.97,"t":"2026-03-12T04:00:00Z","v":36067,"vw":30.594777},{"c":29.92,"h":30.77,"l":29.825,"n":1644,"o":30.6,"t":"2026-03-13T04:00:00Z","v":77912,"vw":30.127597},{"c":30.42,"h":30.83,"l":30.09,"n":1150,"o":30.09,"t":"2026-03-16T04:00:00Z","v":83259,"vw":30.55748},{"c":30.51,"h":30.78,"l":30.39,"n":809,"o":30.45,"t":"2026-03-17T04:00:00Z","v":36889,"vw":30.502949},{"c":30.92,"h":31.2242,"l":30.44,"n":1054,"o":30.44,"t":"2026-03-18T04:00:00Z","v":59069,"vw":30.948391},{"c":31.2,"h":31.2459,"l":29.75,"n":870,"o":29.95,"t":"2026-03-19T04:00:00Z","v":38672,"vw":30.708221},{"c":30.99,"h":31.3,"l":30.595,"n":1315,"o":31.25,"t":"2026-03-20T04:00:00Z","v":99363,"vw":30.959673},{"c":31.1,"h":31.79,"l":31.04,"n":1341,"o":31.45,"t":"2026-03-23T04:00:00Z","v":103971,"vw":31.514381},{"c":31.52,"h":31.6,"l":30.91,"n":726,"o":31.04,"t":"2026-03-24T04:00:00Z","v":40298,"vw":31.318131},{"c":33.06,"h":33.27,"l":31.9,"n":1293,"o":31.9,"t":"2026-03-25T04:00:00Z","v":212251,"vw":32.911528},{"c":31.29,"h":32.78,"l":31.18,"n":1341,"o":32.51,"t":"2026-03-26T04:00:00Z","v":85431,"vw":31.560631},{"c":31.055,"h":31.18,"l":30.46,"n":1337,"o":31.03,"t":"2026-03-27T04:00:00Z","v":61752,"vw":30.892959},{"c":30.29,"h":31.63,"l":29.88,"n":1386,"o":31.47,"t":"2026-03-30T04:00:00Z","v":57714,"vw":30.66145},{"c":31.26,"h":31.3,"l":30.4,"n":952,"o":30.54,"t":"2026-03-31T04:00:00Z","v":64418,"vw":30.827125},{"c":32,"h":32.315,"l":31.58,"n":1193,"o":32,"t":"2026-04-01T04:00:00Z","v":129545,"vw":32.010805},{"c":32.37,"h":32.42,"l":30.62,"n":889,"o":30.7,"t":"2026-04-02T04:00:00Z","v":52691,"vw":31.768758},{"c":32.69,"h":33.475,"l":32.45,"n":1416,"o":32.58,"t":"2026-04-06T04:00:00Z","v":65450,"vw":32.796532},{"c":32.84,"h":32.91,"l":32.165,"n":1179,"o":32.53,"t":"2026-04-07T04:00:00Z","v":70200,"vw":32.559513},{"c":34.02,"h":34.31,"l":33.495,"n":1542,"o":34.01,"t":"2026-04-08T04:00:00Z","v":131329,"vw":33.947542},{"c":34.14,"h":34.17,"l":33.46,"n":1330,"o":33.7,"t":"2026-04-09T04:00:00Z","v":103067,"vw":33.896197},{"c":35.11,"h":35.72,"l":34.23,"n":5384,"o":34.23,"t":"2026-04-10T04:00:00Z","v":157227,"vw":35.235056},{"c":35.39,"h":35.405,"l":34.81,"n":1753,"o":35.19,"t":"2026-04-13T04:00:00Z","v":152050,"vw":35.140025},{"c":36.29,"h":36.3435,"l":35.27,"n":1592,"o":35.68,"t":"2026-04-14T04:00:00Z","v":115218,"vw":35.864673},{"c":36.63,"h":36.65,"l":35.92,"n":2423,"o":36.33,"t":"2026-04-15T04:00:00Z","v":239961,"vw":36.341487},{"c":38.51,"h":38.66,"l":36.311,"n":2558,"o":36.69,"t":"2026-04-16T04:00:00Z","v":261418,"vw":37.879377},{"c":38.38,"h":38.56,"l":37.91,"n":3042,"o":38.35,"t":"2026-04-17T04:00:00Z","v":252847,"vw":38.30732},{"c":38.04,"h":39.33,"l":37.74,"n":2662,"o":38.62,"t":"2026-04-20T04:00:00Z","v":149500,"vw":38.216281},{"c":38.82,"h":39.215,"l":38.2,"n":2214,"o":38.27,"t":"2026-04-21T04:00:00Z","v":398783,"vw":38.791335},{"c":41.13,"h":41.1491,"l":39.26,"n":4263,"o":39.81,"t":"2026-04-22T04:00:00Z","v":417691,"vw":40.388557},{"c":40.27,"h":40.89,"l":39.8,"n":2487,"o":40.08,"t":"2026-04-23T04:00:00Z","v":271072,"vw":40.409037},{"c":45.25,"h":46,"l":43.73,"n":6427,"o":43.88,"t":"2026-04-24T04:00:00Z","v":486117,"vw":44.997805},{"c":43.96,"h":45.36,"l":43.265,"n":4276,"o":45.29,"t":"2026-04-27T04:00:00Z","v":369886,"vw":44.072397},{"c":42.57,"h":43.115,"l":41.01,"n":3068,"o":41.16,"t":"2026-04-28T04:00:00Z","v":178572,"vw":42.342789},{"c":44.36,"h":44.62,"l":42.15,"n":4541,"o":43.32,"t":"2026-04-29T04:00:00Z","v":446449,"vw":43.455724},{"c":45.17,"h":45.27,"l":42.91,"n":4746,"o":44.09,"t":"2026-04-30T04:00:00Z","v":396894,"vw":44.274991},{"c":45.91,"h":45.93,"l":44.975,"n":3552,"o":45.02,"t":"2026-05-01T04:00:00Z","v":297200,"vw":45.524174},{"c":43.82,"h":45.8996,"l":43.45,"n":5730,"o":45.68,"t":"2026-05-04T04:00:00Z","v":378409,"vw":44.22091},{"c":45.24,"h":45.7,"l":44.15,"n":4606,"o":44.99,"t":"2026-05-05T04:00:00Z","v":372755,"vw":45.033365},{"c":52.41,"h":53.3756,"l":50.0815,"n":8290,"o":50.71,"t":"2026-05-06T04:00:00Z","v":676984,"vw":51.729698},{"c":49.76,"h":51.3415,"l":49.1,"n":4765,"o":50.64,"t":"2026-05-07T04:00:00Z","v":333425,"vw":50.107694},{"c":54.48,"h":54.67,"l":50.58,"n":6155,"o":50.58,"t":"2026-05-08T04:00:00Z","v":430637,"vw":52.832415},{"c":55.08,"h":56.045,"l":54.22,"n":6167,"o":55.13,"t":"2026-05-11T04:00:00Z","v":402712,"vw":55.234312},{"c":54.11,"h":55.025,"l":51.8,"n":4616,"o":54.1,"t":"2026-05-12T04:00:00Z","v":250056,"vw":53.393124},{"c":53.86,"h":55.17,"l":52.47,"n":6906,"o":54.89,"t":"2026-05-13T04:00:00Z","v":516897,"vw":53.80298},{"c":53.24,"h":53.435,"l":51.76,"n":3773,"o":51.95,"t":"2026-05-14T04:00:00Z","v":282010,"vw":52.83207},{"c":50.43,"h":52.14,"l":50.42,"n":4764,"o":51.68,"t":"2026-05-15T04:00:00Z","v":309397,"vw":51.438242},{"c":50.14,"h":52.05,"l":49.2,"n":4246,"o":51,"t":"2026-05-18T04:00:00Z","v":248794,"vw":50.111961},{"c":49.59,"h":51,"l":47.375,"n":4408,"o":49.49,"t":"2026-05-19T04:00:00Z","v":406275,"vw":49.054683},{"c":53.04,"h":53.13,"l":51,"n":5758,"o":51.1,"t":"2026-05-20T04:00:00Z","v":598279,"vw":52.525644},{"c":52.19,"h":52.25,"l":50.6,"n":3003,"o":51.51,"t":"2026-05-21T04:00:00Z","v":204171,"vw":51.50307},{"c":53.64,"h":55.01,"l":53.2306,"n":4875,"o":53.77,"t":"2026-05-22T04:00:00Z","v":417353,"vw":53.882302},{"c":57.25,"h":57.425,"l":54.8101,"n":6687,"o":55.19,"t":"2026-05-26T04:00:00Z","v":520015,"vw":56.128067},{"c":56.4,"h":57.78,"l":55.54,"n":10080,"o":57.5,"t":"2026-05-27T04:00:00Z","v":861199,"vw":56.376164},{"c":57.22,"h":58.12,"l":54.945,"n":5092,"o":55.41,"t":"2026-05-28T04:00:00Z","v":491135,"vw":56.748962},{"c":57.06,"h":57.5,"l":55.79,"n":6276,"o":57.4,"t":"2026-05-29T04:00:00Z","v":390154,"vw":56.545859},{"c":56.49,"h":57.1,"l":54.16,"n":7565,"o":55.5,"t":"2026-06-01T04:00:00Z","v":447019,"vw":55.816403},{"c":57.57,"h":57.6092,"l":55.8,"n":5027,"o":56,"t":"2026-06-02T04:00:00Z","v":361732,"vw":56.723578},{"c":59.52,"h":59.75,"l":57.92,"n":8531,"o":58.76,"t":"2026-06-03T04:00:00Z","v":777445,"vw":58.954575},{"c":56.74,"h":57.4046,"l":54.5,"n":5999,"o":55.69,"t":"2026-06-04T04:00:00Z","v":420826,"vw":56.042084},{"c":50.83,"h":55.04,"l":50.68,"n":10468,"o":54.45,"t":"2026-06-05T04:00:00Z","v":844321,"vw":52.518557},{"c":53.4,"h":53.75,"l":52.19,"n":6041,"o":53.25,"t":"2026-06-08T04:00:00Z","v":394184,"vw":53.072306},{"c":51.85,"h":54.6,"l":48.11,"n":6641,"o":54.4,"t":"2026-06-09T04:00:00Z","v":532214,"vw":50.967973},{"c":49.82,"h":52.07,"l":49.36,"n":5980,"o":51.21,"t":"2026-06-10T04:00:00Z","v":505125,"vw":50.386288},{"c":52.45,"h":52.61,"l":49.7772,"n":4087,"o":50.22,"t":"2026-06-11T04:00:00Z","v":341036,"vw":51.13703},{"c":54.17,"h":55.255,"l":52.8001,"n":4950,"o":52.95,"t":"2026-06-12T04:00:00Z","v":446430,"vw":54.334713},{"c":57.75,"h":58.7725,"l":56.16,"n":5097,"o":56.72,"t":"2026-06-15T04:00:00Z","v":393513,"vw":57.849847},{"c":54,"h":57.64,"l":53.92,"n":5397,"o":57.56,"t":"2026-06-16T04:00:00Z","v":339274,"vw":55.702498},{"c":54.53,"h":56.24,"l":54,"n":6158,"o":56.09,"t":"2026-06-17T04:00:00Z","v":519267,"vw":55.042598},{"c":55.55,"h":55.67,"l":54.625,"n":3982,"o":55.02,"t":"2026-06-18T04:00:00Z","v":364465,"vw":55.166816},{"c":56.68,"h":57.76,"l":55.4,"n":5771,"o":56.04,"t":"2026-06-22T04:00:00Z","v":358454,"vw":56.350597},{"c":54,"h":54.71,"l":52.75,"n":6722,"o":53,"t":"2026-06-23T04:00:00Z","v":420363,"vw":53.832831},{"c":54.08,"h":54.4374,"l":52.58,"n":5919,"o":54.17,"t":"2026-06-24T04:00:00Z","v":452515,"vw":53.614812},{"c":54.3,"h":55.69,"l":52.23,"n":5018,"o":55.02,"t":"2026-06-25T04:00:00Z","v":374664,"vw":53.752652},{"c":54,"h":54,"l":51.79,"n":4942,"o":53.38,"t":"2026-06-26T04:00:00Z","v":305298,"vw":53.103935},{"c":55.07,"h":55.38,"l":51.349,"n":6132,"o":53.75,"t":"2026-06-29T04:00:00Z","v":357694,"vw":53.904755},{"c":58.74,"h":59.16,"l":55.58,"n":5743,"o":55.58,"t":"2026-06-30T04:00:00Z","v":455108,"vw":57.971798},{"c":55.35,"h":57.27,"l":55.12,"n":6889,"o":56.64,"t":"2026-07-01T04:00:00Z","v":432770,"vw":56.183842},{"c":53.25,"h":54.69,"l":52.06,"n":6539,"o":54.2,"t":"2026-07-02T04:00:00Z","v":403792,"vw":53.085163},{"c":56.1,"h":58.01,"l":53.95,"n":5670,"o":54.44,"t":"2026-07-06T04:00:00Z","v":483144,"vw":56.871562},{"c":53.49,"h":53.68,"l":51.75,"n":8925,"o":53.08,"t":"2026-07-07T04:00:00Z","v":564302,"vw":52.77565},{"c":53.09,"h":53.38,"l":51.3501,"n":6613,"o":52,"t":"2026-07-08T04:00:00Z","v":424376,"vw":52.568719},{"c":54.45,"h":55.74,"l":53.48,"n":4645,"o":53.48,"t":"2026-07-09T04:00:00Z","v":429414,"vw":54.873718},{"c":55.56,"h":55.73,"l":54.01,"n":4530,"o":54.17,"t":"2026-07-10T04:00:00Z","v":262875,"vw":54.99511},{"c":53.48,"h":54.9399,"l":52.75,"n":7093,"o":53.89,"t":"2026-07-13T04:00:00Z","v":332261,"vw":53.623644},{"c":54.63,"h":56.86,"l":54.55,"n":4500,"o":56.32,"t":"2026-07-14T04:00:00Z","v":275677,"vw":55.405038},{"c":53.17,"h":55.5,"l":51.33,"n":11371,"o":55.41,"t":"2026-07-15T04:00:00Z","v":760236,"vw":52.879103},{"c":49.62,"h":51.27,"l":48.77,"n":9352,"o":50.72,"t":"2026-07-16T04:00:00Z","v":509739,"vw":49.796202},{"c":49.21,"h":50.13,"l":45.95,"n":7448,"o":47.66,"t":"2026-07-17T04:00:00Z","v":543100,"vw":47.918146},{"c":49.95,"h":51.52,"l":49.8501,"n":5055,"o":50.95,"t":"2026-07-20T04:00:00Z","v":350532,"vw":50.702191},{"c":53.35,"h":53.63,"l":51.59,"n":4685,"o":51.79,"t":"2026-07-21T04:00:00Z","v":945305,"vw":52.994029},{"c":54.04,"h":54.7995,"l":52.01,"n":5415,"o":52.02,"t":"2026-07-22T04:00:00Z","v":435281,"vw":53.992905},{"c":52.25,"h":53.55,"l":51.0773,"n":4687,"o":52.84,"t":"2026-07-23T04:00:00Z","v":323620,"vw":52.359851},{"c":50.59,"h":52.84,"l":50.49,"n":5863,"o":52.685,"t":"2026-07-24T04:00:00Z","v":434128,"vw":51.000954},{"c":48.35,"h":51.26,"l":46.645,"n":9761,"o":51.26,"t":"2026-07-27T04:00:00Z","v":533732,"vw":47.843737},{"c":44.52,"h":46.18,"l":43.45,"n":7092,"o":45.93,"t":"2026-07-28T04:00:00Z","v":415912,"vw":44.693771},{"c":42.18,"h":44.78,"l":41.7,"n":7822,"o":44.5,"t":"2026-07-29T04:00:00Z","v":581509,"vw":42.847546},{"c":46.54,"h":47.73,"l":43.92,"n":4837,"o":43.92,"t":"2026-07-30T04:00:00Z","v":362238,"vw":46.244885},{"c":45.84,"h":49.27,"l":45.76,"n":4856,"o":48.73,"t":"2026-07-31T04:00:00Z","v":322029,"vw":47.093509},{"c":46.54,"h":46.9875,"l":44.05,"n":5888,"o":44.47,"t":"2026-08-03T04:00:00Z","v":261304,"vw":45.661322},{"c":50.16,"h":50.42,"l":48.1,"n":8319,"o":48.38,"t":"2026-08-04T04:00:00Z","v":409881,"vw":49.659305},{"c":46.27,"h":47.8249,"l":45.9198,"n":11736,"o":46.82,"t":"2026-08-05T04:00:00Z","v":587486,"vw":46.71057},{"c":46.04,"h":46.61,"l":44.51,"n":4384,"o":44.86,"t":"2026-08-06T04:00:00Z","v":258495,"vw":45.958088},{"c":45.61,"h":46.71,"l":45,"n":5923,"o":46.71,"t":"2026-08-07T04:00:00Z","v":292738,"vw":45.493423},{"c":44.56,"h":45.55,"l":44.45,"n":7114,"o":45.01,"t":"2026-08-10T04:00:00Z","v":240811,"vw":44.975421},{"c":44.86,"h":45.05,"l":43.95,"n":4698,"o":44.94,"t":"2026-08-11T04:00:00Z","v":156709,"vw":44.454791},{"c":45.66,"h":46.21,"l":45.455,"n":4316,"o":45.75,"t":"2026-08-12T04:00:00Z","v":328490,"vw":45.804088},{"c":45.08,"h":46.05,"l":45.01,"n":3273,"o":45.01,"t":"2026-08-13T04:00:00Z","v":197350,"vw":45.702158},{"c":47,"h":47,"l":45.235,"n":4549,"o":45.56,"t":"2026-08-14T04:00:00Z","v":323351,"vw":46.273942},{"c":46.42,"h":47.28,"l":46.39,"n":4474,"o":47,"t":"2026-08-17T04:00:00Z","v":233009,"vw":46.812836},{"c":44.86,"h":45.305,"l":44,"n":5953,"o":45.24,"t":"2026-08-18T04:00:00Z","v":288597,"vw":44.51335},{"c":43.27,"h":44.98,"l":42.94,"n":8181,"o":44.98,"t":"2026-08-19T04:00:00Z","v":470972,"vw":43.348864},{"c":42.92,"h":43.39,"l":42.1682,"n":4721,"o":42.74,"t":"2026-08-20T04:00:00Z","v":247690,"vw":42.691232},{"c":43.23,"h":43.45,"l":42.31,"n":4785,"o":43.39,"t":"2026-08-21T04:00:00Z","v":268986,"vw":42.894852},{"c":42,"h":42.85,"l":41.5,"n":6050,"o":42.85,"t":"2026-08-24T04:00:00Z","v":292608,"vw":41.930058},{"c":43.61,"h":43.79,"l":42.89,"n":3659,"o":43.1,"t":"2026-08-25T04:00:00Z","v":220098,"vw":43.484307},{"c":43.83,"h":44.49,"l":43.31,"n":3253,"o":43.31,"t":"2026-08-26T04:00:00Z","v":242270,"vw":44.017564},{"c":43.01,"h":43.42,"l":42.6,"n":3645,"o":43.42,"t":"2026-08-27T04:00:00Z","v":176054,"vw":42.932834},{"c":42.15,"h":43.16,"l":42.15,"n":5867,"o":42.9,"t":"2026-08-28T04:00:00Z","v":460844,"vw":42.661193},{"c":42.51,"h":43.01,"l":42.15,"n":4128,"o":42.3,"t":"2026-08-31T04:00:00Z","v":281193,"vw":42.568142},{"c":41.91,"h":42.04,"l":41.27,"n":5060,"o":41.94,"t":"2026-09-01T04:00:00Z","v":291853,"vw":41.643026},{"c":41.6,"h":42.1494,"l":41.2965,"n":3278,"o":41.8,"t":"2026-09-02T04:00:00Z","v":217993,"vw":41.75006},{"c":41.15,"h":41.465,"l":39.78,"n":4082,"o":41,"t":"2026-09-03T04:00:00Z","v":227071,"vw":40.793561},{"c":42.81,"h":42.93,"l":41.31,"n":3474,"o":41.52,"t":"2026-09-04T04:00:00Z","v":230997,"vw":42.264436},{"c":44.99,"h":45.5887,"l":43.53,"n":5146,"o":43.53,"t":"2026-09-08T04:00:00Z","v":356927,"vw":44.78082},{"c":46.26,"h":46.76,"l":45,"n":4667,"o":45,"t":"2026-09-09T04:00:00Z","v":367519,"vw":46.27053},{"c":44.56,"h":45.33,"l":44.43,"n":2961,"o":44.68,"t":"2026-09-10T04:00:00Z","v":156533,"vw":44.758626},{"c":45.47,"h":45.82,"l":44.4371,"n":2984,"o":44.9,"t":"2026-09-11T04:00:00Z","v":218032,"vw":45.355397},{"c":43.69,"h":44.13,"l":42.75,"n":4215,"o":43.17,"t":"2026-09-14T04:00:00Z","v":224369,"vw":43.423898},{"c":44.67,"h":45.25,"l":44.11,"n":2657,"o":44.11,"t":"2026-09-15T04:00:00Z","v":689602,"vw":44.647792},{"c":45.22,"h":46.28,"l":44.75,"n":3244,"o":45.45,"t":"2026-09-16T04:00:00Z","v":271748,"vw":45.690709},{"c":47.04,"h":47.59,"l":46,"n":3312,"o":46.23,"t":"2026-09-17T04:00:00Z","v":271073,"vw":47.05418},{"c":48.1,"h":48.1,"l":46.77,"n":4044,"o":47.22,"t":"2026-09-18T04:00:00Z","v":281650,"vw":47.276633},{"c":52.15,"h":52.2993,"l":49.6554,"n":6869,"o":49.78,"t":"2026-09-21T04:00:00Z","v":531462,"vw":51.567307},{"c":52.86,"h":52.906,"l":51.52,"n":3767,"o":51.55,"t":"2026-09-22T04:00:00Z","v":182150,"vw":52.309734},{"c":52.16,"h":52.84,"l":51.6,"n":4352,"o":52.65,"t":"2026-09-23T04:00:00Z","v":385860,"vw":52.104908},{"c":52.36,"h":52.51,"l":50.02,"n":3071,"o":50.26,"t":"2026-09-24T04:00:00Z","v":207152,"vw":51.56632},{"c":52.5,"h":53.15,"l":52.2,"n":3876,"o":52.93,"t":"2026-09-25T04:00:00Z","v":236242,"vw":52.672063},{"c":50.9,"h":52.43,"l":50.024,"n":4813,"o":52.34,"t":"2026-09-28T04:00:00Z","v":242352,"vw":50.980191},{"c":51.02,"h":52.0503,"l":50.8,"n":3074,"o":51.49,"t":"2026-09-29T04:00:00Z","v":188993,"vw":51.333406},{"c":51.45,"h":51.52,"l":50.45,"n":6257,"o":51.24,"t":"2026-09-30T04:00:00Z","v":534261,"vw":50.87128},{"c":50.9,"h":50.94,"l":49.65,"n":4434,"o":50.46,"t":"2026-10-01T04:00:00Z","v":295899,"vw":50.490416},{"c":52.17,"h":52.56,"l":51.74,"n":4892,"o":51.91,"t":"2026-10-02T04:00:00Z","v":350577,"vw":52.090486},{"c":52.1,"h":52.11,"l":51.13,"n":5311,"o":52,"t":"2026-10-05T04:00:00Z","v":256033,"vw":51.890909},{"c":53.23,"h":53.8,"l":51.79,"n":5290,"o":52.83,"t":"2026-10-06T04:00:00Z","v":359163,"vw":53.117121},{"c":53.06,"h":53.14,"l":52.18,"n":9059,"o":52.28,"t":"2026-10-07T04:00:00Z","v":853111,"vw":52.811233},{"c":50.4,"h":51.8,"l":49.79,"n":7733,"o":51.59,"t":"2026-10-08T04:00:00Z","v":465937,"vw":50.642502},{"c":49.47,"h":51,"l":49.26,"n":8339,"o":51,"t":"2026-10-09T04:00:00Z","v":472976,"vw":49.800958},{"c":48.49,"h":48.99,"l":47.9,"n":7904,"o":48.99,"t":"2026-10-12T04:00:00Z","v":429531,"vw":48.332684},{"c":49.45,"h":49.45,"l":46.6501,"n":5753,"o":47.47,"t":"2026-10-13T04:00:00Z","v":282268,"vw":48.190562},{"c":46.68,"h":48.25,"l":46.2901,"n":8591,"o":48.23,"t":"2026-10-14T04:00:00Z","v":587637,"vw":47.163114},{"c":45.32,"h":45.7531,"l":42.68,"n":7853,"o":43.36,"t":"2026-10-15T04:00:00Z","v":551716,"vw":43.887265},{"c":42.77,"h":44.28,"l":42.47,"n":7887,"o":44.19,"t":"2026-10-16T04:00:00Z","v":517894,"vw":43.334556},{"c":43.33,"h":44.37,"l":43.24,"n":5600,"o":44.06,"t":"2026-10-19T04:00:00Z","v":242398,"vw":43.834858},{"c":43,"h":43.9396,"l":42.43,"n":4321,"o":43,"t":"2026-10-20T04:00:00Z","v":349220,"vw":43.332839},{"c":44.31,"h":44.5632,"l":43.3756,"n":4101,"o":43.98,"t":"2026-10-21T04:00:00Z","v":335066,"vw":44.137199},{"c":40.93,"h":42.455,"l":40.5058,"n":7267,"o":42.07,"t":"2026-10-22T04:00:00Z","v":462949,"vw":41.404329}],"volatilityBars":[{"c":51.6,"h":52.7,"l":51.6,"n":183,"o":52.03,"t":"2026-09-22T08:00:00Z","v":3752,"vw":52.053047},{"c":51.66,"h":51.66,"l":51.66,"n":2,"o":51.66,"t":"2026-09-22T08:45:00Z","v":170,"vw":51.66},{"c":51.76,"h":52.01,"l":51.76,"n":9,"o":52.01,"t":"2026-09-22T09:45:00Z","v":517,"vw":51.9475},{"c":51.6,"h":51.86,"l":51.6,"n":26,"o":51.86,"t":"2026-09-22T11:00:00Z","v":1262,"vw":51.713361},{"c":51.55,"h":51.55,"l":51.4795,"n":6,"o":51.4795,"t":"2026-09-22T11:30:00Z","v":391,"vw":51.50762},{"c":51.56,"h":51.56,"l":51.56,"n":13,"o":51.56,"t":"2026-09-22T11:45:00Z","v":223,"vw":51.56},{"c":51.53,"h":51.53,"l":51.53,"n":3,"o":51.53,"t":"2026-09-22T12:15:00Z","v":255,"vw":51.53},{"c":51.7,"h":51.7,"l":51.4338,"n":4,"o":51.4338,"t":"2026-09-22T12:45:00Z","v":702,"vw":51.492714},{"c":51.321,"h":51.58,"l":51.321,"n":12,"o":51.58,"t":"2026-09-22T13:00:00Z","v":886,"vw":51.528875},{"c":51.41,"h":51.41,"l":51.41,"n":9,"o":51.41,"t":"2026-09-22T13:15:00Z","v":268,"vw":51.41},{"c":52.18,"h":52.35,"l":51.52,"n":480,"o":51.55,"t":"2026-09-22T13:30:00Z","v":28688,"vw":51.945522},{"c":52.3829,"h":52.3829,"l":52.022,"n":188,"o":52.21,"t":"2026-09-22T13:45:00Z","v":11975,"vw":52.151368},{"c":52.33,"h":52.6748,"l":52.25,"n":172,"o":52.45,"t":"2026-09-22T14:00:00Z","v":10240,"vw":52.472904},{"c":52.35,"h":52.35,"l":52.2,"n":64,"o":52.3,"t":"2026-09-22T14:15:00Z","v":1219,"vw":52.285484},{"c":52.16,"h":52.465,"l":52.16,"n":89,"o":52.4,"t":"2026-09-22T14:30:00Z","v":3362,"vw":52.351529},{"c":52.2132,"h":52.2701,"l":52.1,"n":111,"o":52.195,"t":"2026-09-22T14:45:00Z","v":7005,"vw":52.181898},{"c":52.395,"h":52.395,"l":52.21,"n":138,"o":52.26,"t":"2026-09-22T15:00:00Z","v":11564,"vw":52.262444},{"c":52.34,"h":52.45,"l":52.34,"n":35,"o":52.45,"t":"2026-09-22T15:15:00Z","v":3897,"vw":52.405066},{"c":52.425,"h":52.58,"l":52.3412,"n":85,"o":52.3412,"t":"2026-09-22T15:30:00Z","v":12751,"vw":52.464013},{"c":52.28,"h":52.375,"l":52.28,"n":67,"o":52.375,"t":"2026-09-22T15:45:00Z","v":3141,"vw":52.341066},{"c":52.34,"h":52.43,"l":52.29,"n":18,"o":52.29,"t":"2026-09-22T16:00:00Z","v":3826,"vw":52.41437},{"c":52,"h":52.37,"l":52,"n":62,"o":52.325,"t":"2026-09-22T16:15:00Z","v":6674,"vw":52.131133},{"c":52.275,"h":52.275,"l":52.136,"n":29,"o":52.136,"t":"2026-09-22T16:30:00Z","v":2671,"vw":52.191486},{"c":52.18,"h":52.25,"l":52.18,"n":15,"o":52.25,"t":"2026-09-22T16:45:00Z","v":1393,"vw":52.186713},{"c":52.33,"h":52.36,"l":52.265,"n":27,"o":52.29,"t":"2026-09-22T17:00:00Z","v":3933,"vw":52.292543},{"c":52.24,"h":52.25,"l":52.23,"n":23,"o":52.245,"t":"2026-09-22T17:15:00Z","v":2331,"vw":52.238055},{"c":52.39,"h":52.4,"l":52.245,"n":36,"o":52.245,"t":"2026-09-22T17:30:00Z","v":2189,"vw":52.300262},{"c":52.56,"h":52.56,"l":52.4045,"n":69,"o":52.405,"t":"2026-09-22T17:45:00Z","v":6995,"vw":52.479912},{"c":52.6,"h":52.6,"l":52.4,"n":88,"o":52.56,"t":"2026-09-22T18:00:00Z","v":8150,"vw":52.497735},{"c":52.56,"h":52.6,"l":52.485,"n":29,"o":52.6,"t":"2026-09-22T18:15:00Z","v":2841,"vw":52.543871},{"c":52.39,"h":52.5599,"l":52.39,"n":28,"o":52.5,"t":"2026-09-22T18:30:00Z","v":1703,"vw":52.483768},{"c":52.4411,"h":52.45,"l":52.3968,"n":31,"o":52.43,"t":"2026-09-22T18:45:00Z","v":4189,"vw":52.425086},{"c":52.57,"h":52.615,"l":52.4596,"n":39,"o":52.4596,"t":"2026-09-22T19:00:00Z","v":3546,"vw":52.586795},{"c":52.6499,"h":52.65,"l":52.52,"n":21,"o":52.65,"t":"2026-09-22T19:15:00Z","v":1172,"vw":52.620966},{"c":52.66,"h":52.67,"l":52.62,"n":34,"o":52.62,"t":"2026-09-22T19:30:00Z","v":2404,"vw":52.653862},{"c":52.78,"h":52.906,"l":52.62,"n":132,"o":52.65,"t":"2026-09-22T19:45:00Z","v":9785,"vw":52.726119},{"c":52.7272,"h":52.86,"l":52.7272,"n":9,"o":52.86,"t":"2026-09-22T20:00:00Z","v":770,"vw":52.81144},{"c":52.61,"h":52.7,"l":52.61,"n":7,"o":52.7,"t":"2026-09-22T20:15:00Z","v":634,"vw":52.635599},{"c":52.65,"h":52.65,"l":52.6,"n":7,"o":52.62,"t":"2026-09-22T20:45:00Z","v":801,"vw":52.62625},{"c":52.6343,"h":52.6343,"l":52.62,"n":7,"o":52.63,"t":"2026-09-22T21:00:00Z","v":583,"vw":52.630056},{"c":52.74,"h":52.74,"l":52.74,"n":2,"o":52.74,"t":"2026-09-22T21:15:00Z","v":107,"vw":52.74},{"c":52.74,"h":52.849,"l":52.65,"n":9,"o":52.65,"t":"2026-09-22T22:15:00Z","v":1286,"vw":52.742379},{"c":52.849,"h":52.849,"l":52.849,"n":3,"o":52.849,"t":"2026-09-22T22:30:00Z","v":121,"vw":52.849},{"c":52.85,"h":52.85,"l":52.85,"n":1,"o":52.85,"t":"2026-09-22T23:15:00Z","v":100,"vw":52.85},{"c":52.75,"h":52.75,"l":52.75,"n":2,"o":52.75,"t":"2026-09-22T23:45:00Z","v":176,"vw":52.75},{"c":52.8,"h":52.8,"l":52.24,"n":36,"o":52.54,"t":"2026-09-23T08:00:00Z","v":2438,"vw":52.319815},{"c":52.57,"h":52.57,"l":52.41,"n":3,"o":52.41,"t":"2026-09-23T08:45:00Z","v":525,"vw":52.525641},{"c":52.66,"h":52.69,"l":52.6,"n":8,"o":52.6,"t":"2026-09-23T11:00:00Z","v":887,"vw":52.655977},{"c":52.57,"h":52.689,"l":52.57,"n":13,"o":52.6,"t":"2026-09-23T11:15:00Z","v":925,"vw":52.606812},{"c":52.55,"h":52.55,"l":52.55,"n":2,"o":52.55,"t":"2026-09-23T12:00:00Z","v":635,"vw":52.55},{"c":52.44,"h":52.46,"l":52.44,"n":8,"o":52.46,"t":"2026-09-23T12:15:00Z","v":763,"vw":52.456909},{"c":52.63,"h":52.7,"l":52.59,"n":7,"o":52.7,"t":"2026-09-23T12:30:00Z","v":1376,"vw":52.667874},{"c":52.3506,"h":52.64,"l":52.3506,"n":43,"o":52.63,"t":"2026-09-23T12:45:00Z","v":9845,"vw":52.544302},{"c":52.33,"h":52.343,"l":52.31,"n":7,"o":52.31,"t":"2026-09-23T13:00:00Z","v":1486,"vw":52.326643},{"c":52.7,"h":52.7,"l":52.37,"n":25,"o":52.37,"t":"2026-09-23T13:15:00Z","v":1976,"vw":52.574046},{"c":52.28,"h":52.84,"l":52.13,"n":533,"o":52.65,"t":"2026-09-23T13:30:00Z","v":65664,"vw":52.440675},{"c":52.13,"h":52.4,"l":52.12,"n":271,"o":52.365,"t":"2026-09-23T13:45:00Z","v":42662,"vw":52.214082},{"c":51.7999,"h":52.335,"l":51.74,"n":381,"o":52.335,"t":"2026-09-23T14:00:00Z","v":43163,"vw":51.991623},{"c":51.7311,"h":51.83,"l":51.6,"n":205,"o":51.83,"t":"2026-09-23T14:15:00Z","v":22473,"vw":51.773731},{"c":51.77,"h":51.89,"l":51.6,"n":167,"o":51.74,"t":"2026-09-23T14:30:00Z","v":11508,"vw":51.723802},{"c":52.105,"h":52.1399,"l":51.81,"n":120,"o":51.85,"t":"2026-09-23T14:45:00Z","v":7360,"vw":51.995467},{"c":52.17,"h":52.2,"l":52.07,"n":66,"o":52.14,"t":"2026-09-23T15:00:00Z","v":2918,"vw":52.12969},{"c":52.03,"h":52.15,"l":52.03,"n":91,"o":52.08,"t":"2026-09-23T15:15:00Z","v":13187,"vw":52.117739},{"c":52.0413,"h":52.0875,"l":51.94,"n":70,"o":52.0875,"t":"2026-09-23T15:30:00Z","v":3853,"vw":52.000884},{"c":52.1,"h":52.14,"l":51.88,"n":92,"o":52.06,"t":"2026-09-23T15:45:00Z","v":9792,"vw":51.954969},{"c":52.08,"h":52.13,"l":52.01,"n":65,"o":52.13,"t":"2026-09-23T16:00:00Z","v":15267,"vw":52.089075},{"c":52,"h":52.18,"l":51.9701,"n":39,"o":52.175,"t":"2026-09-23T16:15:00Z","v":2190,"vw":52.075731},{"c":51.94,"h":52.085,"l":51.94,"n":48,"o":52.065,"t":"2026-09-23T16:30:00Z","v":5422,"vw":52.003663},{"c":51.91,"h":52,"l":51.885,"n":38,"o":51.955,"t":"2026-09-23T16:45:00Z","v":3762,"vw":51.92434},{"c":51.795,"h":51.9256,"l":51.75,"n":79,"o":51.9256,"t":"2026-09-23T17:00:00Z","v":5496,"vw":51.816958},{"c":51.89,"h":52.01,"l":51.83,"n":44,"o":51.83,"t":"2026-09-23T17:15:00Z","v":3432,"vw":51.940545},{"c":52.08,"h":52.08,"l":51.92,"n":71,"o":51.92,"t":"2026-09-23T17:30:00Z","v":10075,"vw":51.956434},{"c":52.1,"h":52.1,"l":52.045,"n":21,"o":52.08,"t":"2026-09-23T17:45:00Z","v":1452,"vw":52.083814},{"c":51.95,"h":52.07,"l":51.95,"n":63,"o":52.07,"t":"2026-09-23T18:00:00Z","v":7088,"vw":52.005091},{"c":52.08,"h":52.08,"l":52.0001,"n":18,"o":52.04,"t":"2026-09-23T18:15:00Z","v":1546,"vw":52.052497},{"c":52.05,"h":52.0865,"l":52.03,"n":41,"o":52.08,"t":"2026-09-23T18:30:00Z","v":8870,"vw":52.063913},{"c":52.09,"h":52.0901,"l":52.055,"n":23,"o":52.055,"t":"2026-09-23T18:45:00Z","v":1434,"vw":52.076932},{"c":52.025,"h":52.11,"l":52.01,"n":58,"o":52.08,"t":"2026-09-23T19:00:00Z","v":2630,"vw":52.05607},{"c":52.08,"h":52.09,"l":51.99,"n":78,"o":52.08,"t":"2026-09-23T19:15:00Z","v":7347,"vw":52.02069},{"c":52.13,"h":52.18,"l":52.0607,"n":78,"o":52.0607,"t":"2026-09-23T19:30:00Z","v":6097,"vw":52.132172},{"c":52.06,"h":52.1699,"l":51.95,"n":314,"o":52.14,"t":"2026-09-23T19:45:00Z","v":40452,"vw":52.078852},{"c":52.16,"h":52.16,"l":52.16,"n":6,"o":52.16,"t":"2026-09-23T20:00:00Z","v":1532,"vw":52.16},{"c":52.15,"h":52.16,"l":52.15,"n":5,"o":52.16,"t":"2026-09-23T20:15:00Z","v":252,"vw":52.155},{"c":52.17,"h":52.18,"l":52.17,"n":16,"o":52.17,"t":"2026-09-23T20:45:00Z","v":3015,"vw":52.173489},{"c":52.23,"h":52.23,"l":52.17,"n":4,"o":52.17,"t":"2026-09-23T21:15:00Z","v":300,"vw":52.2},{"c":52.5,"h":52.5,"l":52.5,"n":1,"o":52.5,"t":"2026-09-23T21:45:00Z","v":100,"vw":52.5},{"c":52.17,"h":52.17,"l":52.17,"n":10,"o":52.17,"t":"2026-09-23T22:00:00Z","v":177,"vw":52.17},{"c":52.4231,"h":52.4231,"l":52.02,"n":47,"o":52.14,"t":"2026-09-23T22:15:00Z","v":1829,"vw":52.087755},{"c":52.24,"h":52.36,"l":52.16,"n":11,"o":52.16,"t":"2026-09-23T22:30:00Z","v":1350,"vw":52.266667},{"c":52.24,"h":52.24,"l":52.24,"n":5,"o":52.24,"t":"2026-09-23T22:45:00Z","v":501,"vw":52.24},{"c":52.25,"h":52.25,"l":52.25,"n":2,"o":52.25,"t":"2026-09-23T23:30:00Z","v":501,"vw":52.25},{"c":52.14,"h":52.18,"l":52.14,"n":4,"o":52.18,"t":"2026-09-23T23:45:00Z","v":326,"vw":52.161538},{"c":50.99,"h":50.99,"l":50.99,"n":41,"o":50.99,"t":"2026-09-24T08:00:00Z","v":415,"vw":50.99},{"c":50.5,"h":50.5,"l":50.5,"n":6,"o":50.5,"t":"2026-09-24T08:15:00Z","v":119,"vw":50.5},{"c":50.09,"h":50.35,"l":50.09,"n":5,"o":50.35,"t":"2026-09-24T08:45:00Z","v":497,"vw":50.192105},{"c":50.09,"h":50.14,"l":50.09,"n":9,"o":50.14,"t":"2026-09-24T09:00:00Z","v":235,"vw":50.115},{"c":50.34,"h":50.34,"l":50.34,"n":2,"o":50.34,"t":"2026-09-24T10:45:00Z","v":150,"vw":50.34},{"c":50.64,"h":50.64,"l":50.63,"n":9,"o":50.63,"t":"2026-09-24T11:00:00Z","v":339,"vw":50.636364},{"c":50.56,"h":50.56,"l":50.56,"n":3,"o":50.56,"t":"2026-09-24T11:15:00Z","v":336,"vw":50.56},{"c":50.02,"h":50.02,"l":50.02,"n":7,"o":50.02,"t":"2026-09-24T11:45:00Z","v":1062,"vw":50.02},{"c":49.3327,"h":49.3327,"l":49.3327,"n":8,"o":49.3327,"t":"2026-09-24T12:00:00Z","v":118,"vw":49.3327},{"c":50.43,"h":50.43,"l":50.43,"n":1,"o":50.43,"t":"2026-09-24T12:15:00Z","v":150,"vw":50.43},{"c":50.08,"h":50.31,"l":49.9,"n":7,"o":49.9,"t":"2026-09-24T12:30:00Z","v":1386,"vw":50.246731},{"c":50.1,"h":50.1,"l":50.1,"n":2,"o":50.1,"t":"2026-09-24T13:00:00Z","v":332,"vw":50.1},{"c":51.835,"h":51.835,"l":50.02,"n":523,"o":50.26,"t":"2026-09-24T13:30:00Z","v":42120,"vw":50.644872},{"c":51.315,"h":52.075,"l":51.13,"n":214,"o":51.83,"t":"2026-09-24T13:45:00Z","v":17161,"vw":51.662309},{"c":51.37,"h":51.55,"l":51.17,"n":133,"o":51.55,"t":"2026-09-24T14:00:00Z","v":7286,"vw":51.314291},{"c":51.42,"h":51.47,"l":51.3,"n":58,"o":51.36,"t":"2026-09-24T14:15:00Z","v":12102,"vw":51.413864},{"c":51.32,"h":51.5203,"l":51.32,"n":37,"o":51.455,"t":"2026-09-24T14:30:00Z","v":4101,"vw":51.380508},{"c":51.011,"h":51.265,"l":51.011,"n":30,"o":51.265,"t":"2026-09-24T14:45:00Z","v":1658,"vw":51.147679},{"c":51.0987,"h":51.14,"l":51.0987,"n":21,"o":51.14,"t":"2026-09-24T15:00:00Z","v":2091,"vw":51.10591},{"c":51.07,"h":51.14,"l":51.07,"n":46,"o":51.14,"t":"2026-09-24T15:15:00Z","v":3697,"vw":51.12924},{"c":51.07,"h":51.105,"l":51.03,"n":31,"o":51.03,"t":"2026-09-24T15:30:00Z","v":3559,"vw":51.061892},{"c":50.9697,"h":51.14,"l":50.9697,"n":39,"o":51.14,"t":"2026-09-24T15:45:00Z","v":1828,"vw":51.054034},{"c":50.9279,"h":50.955,"l":50.89,"n":38,"o":50.9,"t":"2026-09-24T16:00:00Z","v":2054,"vw":50.904066},{"c":51.6469,"h":51.6469,"l":51.31,"n":30,"o":51.31,"t":"2026-09-24T16:15:00Z","v":1977,"vw":51.571587},{"c":52.21,"h":52.37,"l":51.6499,"n":72,"o":51.6499,"t":"2026-09-24T16:30:00Z","v":14977,"vw":52.040552},{"c":52.09,"h":52.09,"l":51.94,"n":47,"o":52.05,"t":"2026-09-24T16:45:00Z","v":8028,"vw":51.997189},{"c":52.1675,"h":52.31,"l":52.15,"n":76,"o":52.2,"t":"2026-09-24T17:00:00Z","v":9960,"vw":52.23358},{"c":51.9501,"h":52.19,"l":51.9501,"n":14,"o":52.17,"t":"2026-09-24T17:15:00Z","v":706,"vw":52.120501},{"c":51.72,"h":52.075,"l":51.72,"n":25,"o":52.075,"t":"2026-09-24T17:30:00Z","v":849,"vw":52.013363},{"c":51.7,"h":51.78,"l":51.65,"n":38,"o":51.7,"t":"2026-09-24T17:45:00Z","v":2447,"vw":51.724989},{"c":51.62,"h":51.66,"l":51.45,"n":24,"o":51.655,"t":"2026-09-24T18:00:00Z","v":2162,"vw":51.536676},{"c":51.85,"h":51.85,"l":51.66,"n":45,"o":51.7984,"t":"2026-09-24T18:15:00Z","v":2910,"vw":51.751848},{"c":52.0457,"h":52.0457,"l":51.85,"n":20,"o":51.85,"t":"2026-09-24T18:30:00Z","v":1565,"vw":51.985185},{"c":52.36,"h":52.4507,"l":52.12,"n":19,"o":52.12,"t":"2026-09-24T18:45:00Z","v":1725,"vw":52.30453},{"c":52.05,"h":52.38,"l":52.05,"n":43,"o":52.38,"t":"2026-09-24T19:00:00Z","v":5773,"vw":52.149036},{"c":52.34,"h":52.4,"l":52.128,"n":40,"o":52.128,"t":"2026-09-24T19:15:00Z","v":4852,"vw":52.294799},{"c":52.39,"h":52.39,"l":52.31,"n":33,"o":52.31,"t":"2026-09-24T19:30:00Z","v":2494,"vw":52.362087},{"c":52.33,"h":52.51,"l":52.33,"n":111,"o":52.415,"t":"2026-09-24T19:45:00Z","v":18109,"vw":52.450148},{"c":51.4564,"h":52.36,"l":51.4564,"n":11,"o":52.36,"t":"2026-09-24T20:00:00Z","v":2866,"vw":51.751106},{"c":52.268,"h":52.45,"l":52.268,"n":8,"o":52.44,"t":"2026-09-24T20:15:00Z","v":501,"vw":52.377578},{"c":51.5016,"h":52.499,"l":51.5016,"n":6,"o":52.499,"t":"2026-09-24T20:45:00Z","v":2860,"vw":52.0003},{"c":52.262,"h":52.49,"l":51.4559,"n":13,"o":52.49,"t":"2026-09-24T21:15:00Z","v":4000,"vw":52.13385},{"c":51.2466,"h":51.2466,"l":51.2466,"n":1,"o":51.2466,"t":"2026-09-24T21:30:00Z","v":1200,"vw":51.2466},{"c":52.5,"h":52.5,"l":52.5,"n":3,"o":52.5,"t":"2026-09-24T22:00:00Z","v":1406,"vw":52.5},{"c":52.08,"h":52.14,"l":51.88,"n":3,"o":51.88,"t":"2026-09-24T22:45:00Z","v":2695,"vw":51.914063},{"c":52.487,"h":52.487,"l":52.487,"n":7,"o":52.487,"t":"2026-09-24T23:30:00Z","v":556,"vw":52.487},{"c":53.5,"h":53.5,"l":52.9,"n":108,"o":53.22,"t":"2026-09-25T08:00:00Z","v":3584,"vw":53.26095},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-09-25T08:30:00Z","v":148,"vw":53.5},{"c":53.5,"h":53.5,"l":53.5,"n":2,"o":53.5,"t":"2026-09-25T08:45:00Z","v":120,"vw":53.5},{"c":53.13,"h":53.13,"l":53.07,"n":24,"o":53.1,"t":"2026-09-25T11:00:00Z","v":8685,"vw":53.128258},{"c":53.13,"h":53.13,"l":53.13,"n":1,"o":53.13,"t":"2026-09-25T11:15:00Z","v":124,"vw":53.13},{"c":53.16,"h":53.16,"l":53.15,"n":9,"o":53.15,"t":"2026-09-25T11:30:00Z","v":1374,"vw":53.151059},{"c":53.358,"h":53.358,"l":53.28,"n":6,"o":53.28,"t":"2026-09-25T11:45:00Z","v":1848,"vw":53.345184},{"c":53.4,"h":53.4,"l":53.4,"n":2,"o":53.4,"t":"2026-09-25T12:00:00Z","v":200,"vw":53.4},{"c":53.45,"h":53.45,"l":53.45,"n":2,"o":53.45,"t":"2026-09-25T12:15:00Z","v":1004,"vw":53.45},{"c":53.12,"h":53.17,"l":52.97,"n":71,"o":53.17,"t":"2026-09-25T12:30:00Z","v":2131,"vw":53.083822},{"c":53.1,"h":53.25,"l":53.09,"n":11,"o":53.25,"t":"2026-09-25T12:45:00Z","v":748,"vw":53.173453},{"c":53.45,"h":53.45,"l":53.3986,"n":2,"o":53.3986,"t":"2026-09-25T13:00:00Z","v":675,"vw":53.411926},{"c":52.8,"h":53,"l":52.79,"n":19,"o":53,"t":"2026-09-25T13:15:00Z","v":1116,"vw":52.837331},{"c":52.75,"h":53.04,"l":52.57,"n":547,"o":52.93,"t":"2026-09-25T13:30:00Z","v":32834,"vw":52.830863},{"c":53.01,"h":53.15,"l":52.66,"n":330,"o":52.941,"t":"2026-09-25T13:45:00Z","v":23028,"vw":52.959033},{"c":52.685,"h":53.01,"l":52.685,"n":190,"o":53.01,"t":"2026-09-25T14:00:00Z","v":20644,"vw":52.88433},{"c":52.47,"h":52.755,"l":52.47,"n":138,"o":52.54,"t":"2026-09-25T14:15:00Z","v":19138,"vw":52.561375},{"c":52.6,"h":52.72,"l":52.45,"n":81,"o":52.45,"t":"2026-09-25T14:30:00Z","v":6435,"vw":52.573998},{"c":52.7389,"h":52.75,"l":52.58,"n":80,"o":52.595,"t":"2026-09-25T14:45:00Z","v":6203,"vw":52.682927},{"c":52.74,"h":52.835,"l":52.66,"n":51,"o":52.66,"t":"2026-09-25T15:00:00Z","v":8712,"vw":52.729743},{"c":52.45,"h":52.62,"l":52.45,"n":69,"o":52.62,"t":"2026-09-25T15:15:00Z","v":2650,"vw":52.552622},{"c":52.24,"h":52.48,"l":52.24,"n":84,"o":52.46,"t":"2026-09-25T15:30:00Z","v":3006,"vw":52.337491},{"c":52.23,"h":52.33,"l":52.2,"n":57,"o":52.33,"t":"2026-09-25T15:45:00Z","v":4923,"vw":52.239473},{"c":52.59,"h":52.7,"l":52.4904,"n":70,"o":52.5088,"t":"2026-09-25T16:00:00Z","v":6950,"vw":52.587327},{"c":52.56,"h":52.65,"l":52.32,"n":290,"o":52.62,"t":"2026-09-25T16:15:00Z","v":18536,"vw":52.535084},{"c":52.5475,"h":52.57,"l":52.44,"n":50,"o":52.47,"t":"2026-09-25T16:30:00Z","v":3008,"vw":52.522581},{"c":52.395,"h":52.45,"l":52.3183,"n":59,"o":52.45,"t":"2026-09-25T16:45:00Z","v":2267,"vw":52.375669},{"c":52.59,"h":52.625,"l":52.415,"n":44,"o":52.415,"t":"2026-09-25T17:00:00Z","v":6866,"vw":52.519721},{"c":52.49,"h":52.6,"l":52.485,"n":38,"o":52.59,"t":"2026-09-25T17:15:00Z","v":3632,"vw":52.516782},{"c":52.49,"h":52.54,"l":52.47,"n":47,"o":52.49,"t":"2026-09-25T17:30:00Z","v":3307,"vw":52.485772},{"c":52.5,"h":52.53,"l":52.47,"n":23,"o":52.47,"t":"2026-09-25T17:45:00Z","v":5368,"vw":52.483321},{"c":52.5501,"h":52.5501,"l":52.485,"n":27,"o":52.5199,"t":"2026-09-25T18:00:00Z","v":1318,"vw":52.508422},{"c":52.52,"h":52.63,"l":52.52,"n":45,"o":52.6,"t":"2026-09-25T18:15:00Z","v":3297,"vw":52.582334},{"c":52.575,"h":52.5956,"l":52.52,"n":45,"o":52.55,"t":"2026-09-25T18:30:00Z","v":7336,"vw":52.56234},{"c":52.5,"h":52.5599,"l":52.5,"n":18,"o":52.5599,"t":"2026-09-25T18:45:00Z","v":1304,"vw":52.525216},{"c":52.5,"h":52.545,"l":52.5,"n":28,"o":52.52,"t":"2026-09-25T19:00:00Z","v":3495,"vw":52.504332},{"c":52.5,"h":52.57,"l":52.5,"n":49,"o":52.555,"t":"2026-09-25T19:15:00Z","v":4144,"vw":52.540269},{"c":52.51,"h":52.51,"l":52.4,"n":42,"o":52.46,"t":"2026-09-25T19:30:00Z","v":1846,"vw":52.47375},{"c":52.54,"h":52.64,"l":52.54,"n":31,"o":52.62,"t":"2026-09-25T19:45:00Z","v":4080,"vw":52.601312},{"c":52.5,"h":52.5,"l":52.5,"n":11,"o":52.5,"t":"2026-09-25T20:00:00Z","v":742,"vw":52.5},{"c":51.58,"h":51.75,"l":51.24,"n":163,"o":51.55,"t":"2026-09-28T08:00:00Z","v":3127,"vw":51.507432},{"c":51.58,"h":51.58,"l":51.31,"n":2,"o":51.31,"t":"2026-09-28T09:00:00Z","v":200,"vw":51.445},{"c":51.47,"h":51.47,"l":51.47,"n":9,"o":51.47,"t":"2026-09-28T10:00:00Z","v":4150,"vw":51.47},{"c":51.53,"h":51.53,"l":51.53,"n":1,"o":51.53,"t":"2026-09-28T11:00:00Z","v":250,"vw":51.53},{"c":51.9332,"h":51.9332,"l":51.9332,"n":1,"o":51.9332,"t":"2026-09-28T12:00:00Z","v":150,"vw":51.9332},{"c":52.16,"h":52.17,"l":52.16,"n":6,"o":52.17,"t":"2026-09-28T12:45:00Z","v":785,"vw":52.167843},{"c":52.34,"h":52.34,"l":52.05,"n":26,"o":52.05,"t":"2026-09-28T13:15:00Z","v":3208,"vw":52.253345},{"c":51.27,"h":52.43,"l":51.27,"n":677,"o":52.34,"t":"2026-09-28T13:30:00Z","v":40731,"vw":51.823357},{"c":51.4,"h":51.4,"l":51,"n":415,"o":51.3,"t":"2026-09-28T13:45:00Z","v":23826,"vw":51.198169},{"c":50.92,"h":51.44,"l":50.82,"n":278,"o":51.41,"t":"2026-09-28T14:00:00Z","v":20580,"vw":51.103935},{"c":50.99,"h":51.196,"l":50.93,"n":186,"o":51.1699,"t":"2026-09-28T14:15:00Z","v":7264,"vw":51.049117},{"c":50.485,"h":50.96,"l":50.485,"n":223,"o":50.96,"t":"2026-09-28T14:30:00Z","v":9640,"vw":50.784363},{"c":50.12,"h":50.4851,"l":50.024,"n":345,"o":50.4851,"t":"2026-09-28T14:45:00Z","v":16999,"vw":50.226557},{"c":50.2199,"h":50.2851,"l":50.175,"n":149,"o":50.23,"t":"2026-09-28T15:00:00Z","v":5680,"vw":50.238759},{"c":50.365,"h":50.365,"l":50.13,"n":58,"o":50.13,"t":"2026-09-28T15:15:00Z","v":2571,"vw":50.180203},{"c":50.36,"h":50.51,"l":50.2829,"n":104,"o":50.32,"t":"2026-09-28T15:30:00Z","v":11043,"vw":50.379099},{"c":50.64,"h":50.65,"l":50.38,"n":111,"o":50.42,"t":"2026-09-28T15:45:00Z","v":9526,"vw":50.441007},{"c":50.62,"h":50.635,"l":50.5578,"n":28,"o":50.6,"t":"2026-09-28T16:00:00Z","v":2076,"vw":50.582194},{"c":51.05,"h":51.17,"l":50.695,"n":127,"o":50.72,"t":"2026-09-28T16:15:00Z","v":9397,"vw":50.982736},{"c":50.86,"h":51.02,"l":50.82,"n":59,"o":51,"t":"2026-09-28T16:30:00Z","v":2279,"vw":50.91824},{"c":50.82,"h":50.88,"l":50.77,"n":47,"o":50.86,"t":"2026-09-28T16:45:00Z","v":6941,"vw":50.825836},{"c":50.93,"h":50.93,"l":50.73,"n":32,"o":50.73,"t":"2026-09-28T17:00:00Z","v":2019,"vw":50.790893},{"c":50.79,"h":50.9166,"l":50.7899,"n":42,"o":50.9166,"t":"2026-09-28T17:15:00Z","v":1585,"vw":50.813212},{"c":50.75,"h":50.85,"l":50.75,"n":52,"o":50.775,"t":"2026-09-28T17:30:00Z","v":4112,"vw":50.793714},{"c":50.7,"h":50.8,"l":50.7,"n":57,"o":50.77,"t":"2026-09-28T17:45:00Z","v":4589,"vw":50.771559},{"c":50.78,"h":50.78,"l":50.67,"n":49,"o":50.67,"t":"2026-09-28T18:00:00Z","v":6614,"vw":50.69147},{"c":50.74,"h":50.78,"l":50.7,"n":22,"o":50.78,"t":"2026-09-28T18:15:00Z","v":1838,"vw":50.714007},{"c":50.7016,"h":50.7016,"l":50.62,"n":25,"o":50.7,"t":"2026-09-28T18:30:00Z","v":1391,"vw":50.681977},{"c":50.94,"h":50.94,"l":50.755,"n":46,"o":50.76,"t":"2026-09-28T18:45:00Z","v":4554,"vw":50.79926},{"c":50.86,"h":50.91,"l":50.8,"n":63,"o":50.91,"t":"2026-09-28T19:00:00Z","v":5474,"vw":50.839238},{"c":50.9,"h":50.95,"l":50.86,"n":38,"o":50.86,"t":"2026-09-28T19:15:00Z","v":3864,"vw":50.903198},{"c":50.86,"h":50.96,"l":50.81,"n":20,"o":50.96,"t":"2026-09-28T19:30:00Z","v":649,"vw":50.876343},{"c":50.9,"h":50.98,"l":50.85,"n":69,"o":50.86,"t":"2026-09-28T19:45:00Z","v":8897,"vw":50.881647},{"c":50.89,"h":50.9,"l":50.89,"n":12,"o":50.9,"t":"2026-09-28T20:00:00Z","v":1371,"vw":50.897768},{"c":51,"h":51,"l":50.9,"n":12,"o":50.9,"t":"2026-09-28T20:15:00Z","v":956,"vw":50.970407},{"c":50.95,"h":50.96,"l":50.95,"n":9,"o":50.96,"t":"2026-09-28T20:30:00Z","v":714,"vw":50.951429},{"c":51.25,"h":51.25,"l":51.25,"n":3,"o":51.25,"t":"2026-09-28T21:00:00Z","v":305,"vw":51.25},{"c":51.14,"h":51.14,"l":51.14,"n":3,"o":51.14,"t":"2026-09-28T21:45:00Z","v":103,"vw":51.14},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-09-28T22:00:00Z","v":100,"vw":51},{"c":51.1995,"h":51.1995,"l":51.1995,"n":1,"o":51.1995,"t":"2026-09-28T22:15:00Z","v":100,"vw":51.1995},{"c":51.23,"h":51.23,"l":51.23,"n":1,"o":51.23,"t":"2026-09-28T23:00:00Z","v":2315,"vw":51.23},{"c":50.72,"h":50.72,"l":50.69,"n":26,"o":50.69,"t":"2026-09-29T08:00:00Z","v":589,"vw":50.702195},{"c":51.1,"h":51.1,"l":51.1,"n":3,"o":51.1,"t":"2026-09-29T09:30:00Z","v":143,"vw":51.1},{"c":51.34,"h":51.34,"l":51.34,"n":5,"o":51.34,"t":"2026-09-29T10:45:00Z","v":906,"vw":51.34},{"c":51.6274,"h":51.6274,"l":51.6274,"n":1,"o":51.6274,"t":"2026-09-29T11:30:00Z","v":100,"vw":51.6274},{"c":51.62,"h":51.6689,"l":51.47,"n":17,"o":51.47,"t":"2026-09-29T11:45:00Z","v":1599,"vw":51.622414},{"c":51.59,"h":51.59,"l":51.59,"n":2,"o":51.59,"t":"2026-09-29T12:30:00Z","v":140,"vw":51.59},{"c":51.73,"h":51.73,"l":51.38,"n":27,"o":51.38,"t":"2026-09-29T13:00:00Z","v":710,"vw":51.446794},{"c":51.56,"h":51.58,"l":51.56,"n":5,"o":51.58,"t":"2026-09-29T13:15:00Z","v":207,"vw":51.57},{"c":51.2,"h":51.62,"l":50.975,"n":388,"o":51.49,"t":"2026-09-29T13:30:00Z","v":34434,"vw":51.283271},{"c":51.95,"h":52.0503,"l":51.32,"n":226,"o":51.38,"t":"2026-09-29T13:45:00Z","v":18508,"vw":51.750482},{"c":51.56,"h":51.8071,"l":51.465,"n":96,"o":51.58,"t":"2026-09-29T14:00:00Z","v":8795,"vw":51.587472},{"c":51.495,"h":51.61,"l":51.385,"n":110,"o":51.5188,"t":"2026-09-29T14:15:00Z","v":7648,"vw":51.522474},{"c":51.5,"h":51.65,"l":51.5,"n":105,"o":51.5699,"t":"2026-09-29T14:30:00Z","v":8523,"vw":51.590361},{"c":51.68,"h":51.68,"l":51.4566,"n":87,"o":51.49,"t":"2026-09-29T14:45:00Z","v":7974,"vw":51.58777},{"c":51.58,"h":51.67,"l":51.57,"n":24,"o":51.67,"t":"2026-09-29T15:00:00Z","v":1317,"vw":51.60945},{"c":51.42,"h":51.63,"l":51.415,"n":53,"o":51.62,"t":"2026-09-29T15:15:00Z","v":5644,"vw":51.569182},{"c":51.43,"h":51.43,"l":51.3551,"n":15,"o":51.42,"t":"2026-09-29T15:30:00Z","v":1022,"vw":51.406794},{"c":51.37,"h":51.44,"l":51.3,"n":112,"o":51.38,"t":"2026-09-29T15:45:00Z","v":10016,"vw":51.361019},{"c":51.339,"h":51.41,"l":51.33,"n":40,"o":51.33,"t":"2026-09-29T16:00:00Z","v":2299,"vw":51.381777},{"c":51.33,"h":51.36,"l":51.3,"n":39,"o":51.3,"t":"2026-09-29T16:15:00Z","v":2556,"vw":51.339263},{"c":51.25,"h":51.36,"l":51.25,"n":46,"o":51.3,"t":"2026-09-29T16:30:00Z","v":2695,"vw":51.340657},{"c":51.21,"h":51.24,"l":51.12,"n":41,"o":51.23,"t":"2026-09-29T16:45:00Z","v":2878,"vw":51.192988},{"c":51.21,"h":51.24,"l":51.21,"n":11,"o":51.21,"t":"2026-09-29T17:00:00Z","v":765,"vw":51.214286},{"c":51.309,"h":51.309,"l":51.23,"n":57,"o":51.26,"t":"2026-09-29T17:15:00Z","v":4391,"vw":51.287658},{"c":51.2,"h":51.37,"l":51.18,"n":50,"o":51.295,"t":"2026-09-29T17:30:00Z","v":4556,"vw":51.267108},{"c":51.02,"h":51.12,"l":51.02,"n":36,"o":51.12,"t":"2026-09-29T17:45:00Z","v":1908,"vw":51.08461},{"c":51.18,"h":51.21,"l":51.09,"n":48,"o":51.09,"t":"2026-09-29T18:00:00Z","v":3475,"vw":51.167681},{"c":51.18,"h":51.18,"l":51.1398,"n":17,"o":51.18,"t":"2026-09-29T18:15:00Z","v":2060,"vw":51.177938},{"c":51.2,"h":51.21,"l":51.15,"n":32,"o":51.19,"t":"2026-09-29T18:30:00Z","v":2650,"vw":51.181064},{"c":51.125,"h":51.21,"l":51.125,"n":38,"o":51.21,"t":"2026-09-29T18:45:00Z","v":5447,"vw":51.158442},{"c":51.115,"h":51.12,"l":51.1,"n":25,"o":51.1,"t":"2026-09-29T19:00:00Z","v":1665,"vw":51.10725},{"c":51,"h":51.1,"l":51,"n":67,"o":51.1,"t":"2026-09-29T19:15:00Z","v":6408,"vw":51.028733},{"c":50.88,"h":51,"l":50.88,"n":80,"o":50.98,"t":"2026-09-29T19:30:00Z","v":18667,"vw":50.973336},{"c":50.99,"h":50.99,"l":50.8,"n":88,"o":50.8699,"t":"2026-09-29T19:45:00Z","v":6366,"vw":50.896318},{"c":51.83,"h":51.83,"l":51.02,"n":8,"o":51.02,"t":"2026-09-29T20:00:00Z","v":1201,"vw":51.087782},{"c":51.18,"h":51.18,"l":51.18,"n":1,"o":51.18,"t":"2026-09-29T20:45:00Z","v":100,"vw":51.18},{"c":51.622,"h":51.622,"l":51.622,"n":2,"o":51.622,"t":"2026-09-29T21:00:00Z","v":142,"vw":51.622},{"c":51.18,"h":51.18,"l":51.18,"n":1,"o":51.18,"t":"2026-09-29T21:15:00Z","v":300,"vw":51.18},{"c":51.11,"h":51.11,"l":51.11,"n":4,"o":51.11,"t":"2026-09-29T22:15:00Z","v":109,"vw":51.11},{"c":51.36,"h":51.36,"l":51.36,"n":2,"o":51.36,"t":"2026-09-29T23:15:00Z","v":106,"vw":51.36},{"c":51.75,"h":51.75,"l":51.75,"n":1,"o":51.75,"t":"2026-09-29T23:30:00Z","v":500,"vw":51.75},{"c":51.5853,"h":51.5853,"l":51.5853,"n":1,"o":51.5853,"t":"2026-09-29T23:45:00Z","v":243,"vw":51.5853},{"c":51.12,"h":51.2,"l":49.34,"n":160,"o":51.01,"t":"2026-09-30T08:00:00Z","v":9707,"vw":50.352599},{"c":50.9,"h":51.1,"l":50.9,"n":3,"o":51.1,"t":"2026-09-30T09:15:00Z","v":325,"vw":51.023077},{"c":51.28,"h":51.28,"l":51.16,"n":3,"o":51.16,"t":"2026-09-30T10:00:00Z","v":1372,"vw":51.222187},{"c":50.96,"h":50.96,"l":50.96,"n":2,"o":50.96,"t":"2026-09-30T10:15:00Z","v":157,"vw":50.96},{"c":50.85,"h":50.91,"l":50.85,"n":15,"o":50.91,"t":"2026-09-30T10:30:00Z","v":672,"vw":50.86},{"c":51.2703,"h":51.28,"l":50.8,"n":29,"o":51,"t":"2026-09-30T11:00:00Z","v":8479,"vw":51.109649},{"c":50.89,"h":50.89,"l":50.89,"n":6,"o":50.89,"t":"2026-09-30T11:15:00Z","v":552,"vw":50.89},{"c":51.22,"h":51.22,"l":50.75,"n":17,"o":51,"t":"2026-09-30T11:30:00Z","v":1477,"vw":50.977988},{"c":50.75,"h":51.21,"l":50.75,"n":10,"o":51.21,"t":"2026-09-30T11:45:00Z","v":1181,"vw":51.01},{"c":50.85,"h":50.96,"l":50.75,"n":12,"o":50.96,"t":"2026-09-30T12:00:00Z","v":985,"vw":50.795283},{"c":50.5263,"h":50.6,"l":50.5,"n":50,"o":50.6,"t":"2026-09-30T12:15:00Z","v":1574,"vw":50.56867},{"c":51.05,"h":51.0874,"l":50.9,"n":14,"o":50.9,"t":"2026-09-30T12:30:00Z","v":1052,"vw":51.015785},{"c":51.15,"h":51.19,"l":51,"n":36,"o":51,"t":"2026-09-30T12:45:00Z","v":7202,"vw":51.13578},{"c":51.47,"h":51.47,"l":51.189,"n":20,"o":51.189,"t":"2026-09-30T13:00:00Z","v":5459,"vw":51.33083},{"c":51.2,"h":51.2,"l":51.19,"n":8,"o":51.2,"t":"2026-09-30T13:15:00Z","v":1558,"vw":51.196784},{"c":50.91,"h":51.52,"l":50.74,"n":726,"o":51.24,"t":"2026-09-30T13:30:00Z","v":51691,"vw":51.14179},{"c":50.76,"h":51,"l":50.61,"n":413,"o":50.95,"t":"2026-09-30T13:45:00Z","v":43844,"vw":50.776939},{"c":50.62,"h":50.829,"l":50.6,"n":355,"o":50.76,"t":"2026-09-30T14:00:00Z","v":37480,"vw":50.705615},{"c":50.69,"h":50.75,"l":50.6195,"n":224,"o":50.6569,"t":"2026-09-30T14:15:00Z","v":23712,"vw":50.674626},{"c":50.665,"h":50.75,"l":50.6,"n":279,"o":50.73,"t":"2026-09-30T14:30:00Z","v":27289,"vw":50.65953},{"c":50.67,"h":50.77,"l":50.6515,"n":149,"o":50.67,"t":"2026-09-30T14:45:00Z","v":10690,"vw":50.71786},{"c":50.53,"h":50.7,"l":50.53,"n":230,"o":50.66,"t":"2026-09-30T15:00:00Z","v":18119,"vw":50.628221},{"c":50.55,"h":50.59,"l":50.45,"n":300,"o":50.54,"t":"2026-09-30T15:15:00Z","v":23809,"vw":50.52601},{"c":50.54,"h":50.67,"l":50.54,"n":155,"o":50.66,"t":"2026-09-30T15:30:00Z","v":18633,"vw":50.626412},{"c":50.62,"h":50.69,"l":50.5173,"n":174,"o":50.54,"t":"2026-09-30T15:45:00Z","v":17895,"vw":50.600009},{"c":50.76,"h":50.78,"l":50.62,"n":102,"o":50.635,"t":"2026-09-30T16:00:00Z","v":4981,"vw":50.710202},{"c":50.59,"h":50.74,"l":50.59,"n":159,"o":50.735,"t":"2026-09-30T16:15:00Z","v":8959,"vw":50.647588},{"c":50.62,"h":50.64,"l":50.5,"n":161,"o":50.58,"t":"2026-09-30T16:30:00Z","v":22884,"vw":50.520477},{"c":50.9,"h":50.9,"l":50.615,"n":117,"o":50.62,"t":"2026-09-30T16:45:00Z","v":12734,"vw":50.75028},{"c":50.875,"h":50.93,"l":50.85,"n":119,"o":50.9299,"t":"2026-09-30T17:00:00Z","v":16779,"vw":50.897335},{"c":50.82,"h":50.8892,"l":50.79,"n":104,"o":50.85,"t":"2026-09-30T17:15:00Z","v":8658,"vw":50.822627},{"c":50.79,"h":50.835,"l":50.77,"n":82,"o":50.82,"t":"2026-09-30T17:30:00Z","v":3736,"vw":50.8052},{"c":50.94,"h":51.01,"l":50.77,"n":91,"o":50.77,"t":"2026-09-30T17:45:00Z","v":9200,"vw":50.919204},{"c":51.04,"h":51.05,"l":50.94,"n":79,"o":50.99,"t":"2026-09-30T18:00:00Z","v":10205,"vw":51.00225},{"c":51.11,"h":51.11,"l":51.0252,"n":104,"o":51.07,"t":"2026-09-30T18:15:00Z","v":5714,"vw":51.065445},{"c":51.13,"h":51.19,"l":51.07,"n":45,"o":51.12,"t":"2026-09-30T18:30:00Z","v":5162,"vw":51.108102},{"c":51.12,"h":51.16,"l":51.04,"n":78,"o":51.16,"t":"2026-09-30T18:45:00Z","v":8810,"vw":51.104891},{"c":51.44,"h":51.48,"l":51.19,"n":101,"o":51.19,"t":"2026-09-30T19:00:00Z","v":11441,"vw":51.324911},{"c":51.34,"h":51.45,"l":51.3,"n":111,"o":51.45,"t":"2026-09-30T19:15:00Z","v":8856,"vw":51.346265},{"c":51.41,"h":51.4651,"l":51.33,"n":139,"o":51.33,"t":"2026-09-30T19:30:00Z","v":22668,"vw":51.403494},{"c":51.31,"h":51.48,"l":51.31,"n":258,"o":51.4288,"t":"2026-09-30T19:45:00Z","v":28636,"vw":51.380227},{"c":51.45,"h":51.8299,"l":51.27,"n":44,"o":51.45,"t":"2026-09-30T20:00:00Z","v":5322,"vw":51.653255},{"c":51.59,"h":51.7324,"l":51.44,"n":6,"o":51.7324,"t":"2026-09-30T20:15:00Z","v":684,"vw":51.6124},{"c":51.27,"h":51.74,"l":51.27,"n":28,"o":51.29,"t":"2026-09-30T20:45:00Z","v":3982,"vw":51.299695},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-09-30T21:00:00Z","v":200,"vw":51.5},{"c":51.48,"h":51.48,"l":51.48,"n":2,"o":51.48,"t":"2026-09-30T21:15:00Z","v":216,"vw":51.48},{"c":51.44,"h":51.44,"l":51.44,"n":1,"o":51.44,"t":"2026-09-30T22:15:00Z","v":150,"vw":51.44},{"c":51.42,"h":51.42,"l":51.42,"n":2,"o":51.42,"t":"2026-09-30T22:30:00Z","v":148,"vw":51.42},{"c":51.4,"h":51.4,"l":51.4,"n":3,"o":51.4,"t":"2026-09-30T23:00:00Z","v":1175,"vw":51.4},{"c":51.4731,"h":51.4996,"l":51.44,"n":10,"o":51.44,"t":"2026-09-30T23:15:00Z","v":5191,"vw":51.48652},{"c":51.59,"h":51.59,"l":51.59,"n":7,"o":51.59,"t":"2026-09-30T23:30:00Z","v":2267,"vw":51.59},{"c":51.52,"h":51.5987,"l":51.52,"n":5,"o":51.5987,"t":"2026-09-30T23:45:00Z","v":421,"vw":51.550269},{"c":51,"h":51.7,"l":51,"n":181,"o":51.45,"t":"2026-10-01T08:00:00Z","v":9663,"vw":51.426472},{"c":51,"h":51,"l":51,"n":2,"o":51,"t":"2026-10-01T08:15:00Z","v":400,"vw":51},{"c":50.95,"h":50.95,"l":50.95,"n":12,"o":50.95,"t":"2026-10-01T09:15:00Z","v":330,"vw":50.95},{"c":50.95,"h":50.95,"l":50.95,"n":6,"o":50.95,"t":"2026-10-01T10:00:00Z","v":221,"vw":50.95},{"c":51.04,"h":51.04,"l":51.04,"n":2,"o":51.04,"t":"2026-10-01T10:30:00Z","v":627,"vw":51.04},{"c":50.92,"h":50.92,"l":50.92,"n":5,"o":50.92,"t":"2026-10-01T11:00:00Z","v":110,"vw":50.92},{"c":50.75,"h":50.75,"l":50.75,"n":3,"o":50.75,"t":"2026-10-01T11:15:00Z","v":103,"vw":50.75},{"c":50.33,"h":50.33,"l":50.33,"n":1,"o":50.33,"t":"2026-10-01T11:30:00Z","v":343,"vw":50.33},{"c":50.45,"h":50.45,"l":50.45,"n":1,"o":50.45,"t":"2026-10-01T11:45:00Z","v":195,"vw":50.45},{"c":50.8661,"h":50.97,"l":50.45,"n":21,"o":50.6,"t":"2026-10-01T12:00:00Z","v":1782,"vw":50.68854},{"c":50.78,"h":50.78,"l":50.78,"n":2,"o":50.78,"t":"2026-10-01T12:30:00Z","v":140,"vw":50.78},{"c":50.46,"h":50.5101,"l":50.36,"n":90,"o":50.51,"t":"2026-10-01T12:45:00Z","v":9589,"vw":50.487262},{"c":50.3799,"h":50.3799,"l":50.3799,"n":4,"o":50.3799,"t":"2026-10-01T13:00:00Z","v":223,"vw":50.3799},{"c":50.4,"h":50.56,"l":50.4,"n":11,"o":50.48,"t":"2026-10-01T13:15:00Z","v":852,"vw":50.506565},{"c":50.65,"h":50.8039,"l":49.9726,"n":787,"o":50.46,"t":"2026-10-01T13:30:00Z","v":66607,"vw":50.409586},{"c":50.155,"h":50.339,"l":49.83,"n":310,"o":50.339,"t":"2026-10-01T13:45:00Z","v":15632,"vw":49.954917},{"c":49.95,"h":50.135,"l":49.67,"n":268,"o":50.12,"t":"2026-10-01T14:00:00Z","v":13365,"vw":49.97492},{"c":49.92,"h":50,"l":49.65,"n":226,"o":49.95,"t":"2026-10-01T14:15:00Z","v":10720,"vw":49.871481},{"c":50.15,"h":50.38,"l":50.045,"n":94,"o":50.095,"t":"2026-10-01T14:30:00Z","v":5462,"vw":50.191257},{"c":50.155,"h":50.35,"l":50.13,"n":109,"o":50.26,"t":"2026-10-01T14:45:00Z","v":5274,"vw":50.197412},{"c":50.03,"h":50.18,"l":49.96,"n":75,"o":50.18,"t":"2026-10-01T15:00:00Z","v":3739,"vw":50.061253},{"c":50.41,"h":50.41,"l":50.2,"n":67,"o":50.2395,"t":"2026-10-01T15:15:00Z","v":7884,"vw":50.321582},{"c":50.085,"h":50.38,"l":50.085,"n":64,"o":50.38,"t":"2026-10-01T15:30:00Z","v":5512,"vw":50.130325},{"c":50.49,"h":50.53,"l":50.145,"n":71,"o":50.17,"t":"2026-10-01T15:45:00Z","v":4843,"vw":50.339772},{"c":50.3,"h":50.454,"l":50.3,"n":46,"o":50.454,"t":"2026-10-01T16:00:00Z","v":2607,"vw":50.38875},{"c":50.37,"h":50.418,"l":50.34,"n":59,"o":50.3458,"t":"2026-10-01T16:15:00Z","v":3339,"vw":50.365615},{"c":50.39,"h":50.4,"l":50.31,"n":44,"o":50.37,"t":"2026-10-01T16:30:00Z","v":2072,"vw":50.371423},{"c":50.2365,"h":50.445,"l":50.2365,"n":50,"o":50.445,"t":"2026-10-01T16:45:00Z","v":3351,"vw":50.346545},{"c":50.43,"h":50.43,"l":50.34,"n":53,"o":50.34,"t":"2026-10-01T17:00:00Z","v":3847,"vw":50.385561},{"c":50.7921,"h":50.86,"l":50.73,"n":22,"o":50.73,"t":"2026-10-01T17:15:00Z","v":2988,"vw":50.774046},{"c":50.74,"h":50.9001,"l":50.7,"n":97,"o":50.81,"t":"2026-10-01T17:30:00Z","v":17272,"vw":50.807886},{"c":50.77,"h":50.93,"l":50.7122,"n":79,"o":50.81,"t":"2026-10-01T17:45:00Z","v":27217,"vw":50.869417},{"c":50.47,"h":50.71,"l":50.47,"n":27,"o":50.71,"t":"2026-10-01T18:00:00Z","v":2990,"vw":50.549517},{"c":50.725,"h":50.7998,"l":50.532,"n":24,"o":50.532,"t":"2026-10-01T18:15:00Z","v":2387,"vw":50.668667},{"c":50.805,"h":50.91,"l":50.75,"n":31,"o":50.75,"t":"2026-10-01T18:30:00Z","v":4114,"vw":50.793939},{"c":50.8365,"h":50.91,"l":50.8218,"n":55,"o":50.8699,"t":"2026-10-01T18:45:00Z","v":6208,"vw":50.888655},{"c":50.705,"h":50.94,"l":50.705,"n":65,"o":50.94,"t":"2026-10-01T19:00:00Z","v":7854,"vw":50.815751},{"c":50.7,"h":50.74,"l":50.66,"n":42,"o":50.71,"t":"2026-10-01T19:15:00Z","v":6368,"vw":50.695629},{"c":50.78,"h":50.78,"l":50.65,"n":59,"o":50.75,"t":"2026-10-01T19:30:00Z","v":6067,"vw":50.712787},{"c":50.7706,"h":50.93,"l":50.72,"n":160,"o":50.74,"t":"2026-10-01T19:45:00Z","v":22756,"vw":50.842072},{"c":50.9,"h":50.9,"l":50.9,"n":9,"o":50.9,"t":"2026-10-01T20:00:00Z","v":562,"vw":50.9},{"c":50.86,"h":50.86,"l":50.86,"n":1,"o":50.86,"t":"2026-10-01T20:30:00Z","v":100,"vw":50.86},{"c":50.7,"h":50.7,"l":50.7,"n":2,"o":50.7,"t":"2026-10-01T21:00:00Z","v":534,"vw":50.7},{"c":51.09,"h":51.3,"l":50.83,"n":128,"o":50.84,"t":"2026-10-02T08:00:00Z","v":5509,"vw":51.176014},{"c":51.3,"h":51.3,"l":51.3,"n":1,"o":51.3,"t":"2026-10-02T08:45:00Z","v":300,"vw":51.3},{"c":51.31,"h":51.31,"l":51.31,"n":1,"o":51.31,"t":"2026-10-02T09:45:00Z","v":221,"vw":51.31},{"c":51.4342,"h":51.4342,"l":51.33,"n":74,"o":51.33,"t":"2026-10-02T11:00:00Z","v":13212,"vw":51.389572},{"c":51.43,"h":51.43,"l":51.43,"n":11,"o":51.43,"t":"2026-10-02T11:15:00Z","v":4252,"vw":51.43},{"c":51.1,"h":51.1,"l":51.1,"n":1,"o":51.1,"t":"2026-10-02T11:30:00Z","v":100,"vw":51.1},{"c":51.46,"h":51.48,"l":51.27,"n":6,"o":51.27,"t":"2026-10-02T11:45:00Z","v":3300,"vw":51.437627},{"c":51.6,"h":51.6,"l":51.49,"n":22,"o":51.49,"t":"2026-10-02T12:00:00Z","v":4443,"vw":51.545601},{"c":51.5,"h":51.58,"l":51.5,"n":16,"o":51.58,"t":"2026-10-02T12:15:00Z","v":449,"vw":51.546053},{"c":51.65,"h":51.73,"l":51.5,"n":45,"o":51.72,"t":"2026-10-02T12:30:00Z","v":4557,"vw":51.711791},{"c":51.85,"h":51.85,"l":51.6,"n":51,"o":51.67,"t":"2026-10-02T12:45:00Z","v":3231,"vw":51.666559},{"c":51.9644,"h":51.9706,"l":51.9,"n":19,"o":51.9,"t":"2026-10-02T13:00:00Z","v":1799,"vw":51.940746},{"c":52.02,"h":52.06,"l":51.95,"n":22,"o":51.95,"t":"2026-10-02T13:15:00Z","v":1998,"vw":52.002941},{"c":52.245,"h":52.2928,"l":51.8,"n":747,"o":51.91,"t":"2026-10-02T13:30:00Z","v":72661,"vw":52.019232},{"c":52.3,"h":52.4399,"l":52,"n":394,"o":52.2381,"t":"2026-10-02T13:45:00Z","v":31828,"vw":52.204695},{"c":52.19,"h":52.41,"l":52.09,"n":209,"o":52.32,"t":"2026-10-02T14:00:00Z","v":20730,"vw":52.321271},{"c":52.49,"h":52.56,"l":52.15,"n":217,"o":52.15,"t":"2026-10-02T14:15:00Z","v":15685,"vw":52.45979},{"c":52.2201,"h":52.49,"l":52.2201,"n":185,"o":52.49,"t":"2026-10-02T14:30:00Z","v":9904,"vw":52.315142},{"c":52.26,"h":52.3,"l":52.2,"n":159,"o":52.265,"t":"2026-10-02T14:45:00Z","v":11026,"vw":52.258241},{"c":52.0901,"h":52.305,"l":52.0901,"n":114,"o":52.305,"t":"2026-10-02T15:00:00Z","v":6222,"vw":52.240019},{"c":52.03,"h":52.169,"l":51.96,"n":137,"o":52.169,"t":"2026-10-02T15:15:00Z","v":12785,"vw":52.012196},{"c":52.1033,"h":52.1237,"l":51.98,"n":124,"o":52.03,"t":"2026-10-02T15:30:00Z","v":9369,"vw":52.048455},{"c":51.9401,"h":52.13,"l":51.9401,"n":108,"o":52.1,"t":"2026-10-02T15:45:00Z","v":8331,"vw":52.062094},{"c":52.11,"h":52.11,"l":52.002,"n":41,"o":52.1,"t":"2026-10-02T16:00:00Z","v":5726,"vw":52.054072},{"c":51.915,"h":52.1426,"l":51.915,"n":57,"o":52.1426,"t":"2026-10-02T16:15:00Z","v":3242,"vw":52.04449},{"c":51.8101,"h":51.92,"l":51.8101,"n":40,"o":51.88,"t":"2026-10-02T16:30:00Z","v":1956,"vw":51.894289},{"c":51.85,"h":51.91,"l":51.8,"n":72,"o":51.9,"t":"2026-10-02T16:45:00Z","v":5105,"vw":51.835788},{"c":51.8,"h":51.88,"l":51.8,"n":48,"o":51.88,"t":"2026-10-02T17:00:00Z","v":3036,"vw":51.822655},{"c":51.82,"h":51.9,"l":51.74,"n":97,"o":51.808,"t":"2026-10-02T17:15:00Z","v":12056,"vw":51.80464},{"c":51.815,"h":51.86,"l":51.8,"n":23,"o":51.83,"t":"2026-10-02T17:30:00Z","v":1242,"vw":51.826394},{"c":51.94,"h":51.95,"l":51.8596,"n":64,"o":51.8596,"t":"2026-10-02T17:45:00Z","v":2930,"vw":51.912859},{"c":51.86,"h":51.93,"l":51.86,"n":54,"o":51.92,"t":"2026-10-02T18:00:00Z","v":5829,"vw":51.904546},{"c":51.92,"h":51.97,"l":51.88,"n":92,"o":51.92,"t":"2026-10-02T18:15:00Z","v":11351,"vw":51.903261},{"c":51.9502,"h":51.965,"l":51.9,"n":35,"o":51.9395,"t":"2026-10-02T18:30:00Z","v":2843,"vw":51.918578},{"c":52.04,"h":52.04,"l":51.92,"n":54,"o":51.93,"t":"2026-10-02T18:45:00Z","v":2870,"vw":51.994666},{"c":51.98,"h":52.03,"l":51.945,"n":85,"o":52.015,"t":"2026-10-02T19:00:00Z","v":8843,"vw":51.971113},{"c":52.1,"h":52.1,"l":51.93,"n":99,"o":52,"t":"2026-10-02T19:15:00Z","v":7467,"vw":51.998402},{"c":52.14,"h":52.16,"l":52.09,"n":73,"o":52.09,"t":"2026-10-02T19:30:00Z","v":9496,"vw":52.134657},{"c":52.08,"h":52.22,"l":52.08,"n":147,"o":52.14,"t":"2026-10-02T19:45:00Z","v":14788,"vw":52.126864},{"c":52.17,"h":52.17,"l":52.17,"n":7,"o":52.17,"t":"2026-10-02T20:00:00Z","v":402,"vw":52.17},{"c":52.1,"h":52.1,"l":52.1,"n":2,"o":52.1,"t":"2026-10-02T21:30:00Z","v":141,"vw":52.1},{"c":52.25,"h":52.25,"l":52.25,"n":1,"o":52.25,"t":"2026-10-02T21:45:00Z","v":135,"vw":52.25},{"c":52.25,"h":52.25,"l":52.25,"n":1,"o":52.25,"t":"2026-10-02T22:00:00Z","v":110,"vw":52.25},{"c":52.18,"h":52.34,"l":52.17,"n":215,"o":52.17,"t":"2026-10-05T08:00:00Z","v":3636,"vw":52.215312},{"c":51.5103,"h":52.01,"l":51.5103,"n":21,"o":52.01,"t":"2026-10-05T08:30:00Z","v":742,"vw":51.784582},{"c":51.93,"h":51.93,"l":51.93,"n":3,"o":51.93,"t":"2026-10-05T08:45:00Z","v":301,"vw":51.93},{"c":51.91,"h":51.91,"l":51.91,"n":5,"o":51.91,"t":"2026-10-05T09:15:00Z","v":217,"vw":51.91},{"c":51.97,"h":51.97,"l":51.97,"n":3,"o":51.97,"t":"2026-10-05T11:15:00Z","v":115,"vw":51.97},{"c":51.65,"h":52.0397,"l":51.65,"n":25,"o":52.0397,"t":"2026-10-05T11:30:00Z","v":4006,"vw":51.783024},{"c":52.05,"h":52.05,"l":52.05,"n":4,"o":52.05,"t":"2026-10-05T12:00:00Z","v":178,"vw":52.05},{"c":51.95,"h":51.95,"l":51.95,"n":3,"o":51.95,"t":"2026-10-05T12:15:00Z","v":162,"vw":51.95},{"c":51.72,"h":51.72,"l":51.72,"n":3,"o":51.72,"t":"2026-10-05T12:30:00Z","v":602,"vw":51.72},{"c":51.85,"h":51.85,"l":51.85,"n":1,"o":51.85,"t":"2026-10-05T12:45:00Z","v":250,"vw":51.85},{"c":51.6937,"h":51.6937,"l":51.6937,"n":2,"o":51.6937,"t":"2026-10-05T13:00:00Z","v":108,"vw":51.6937},{"c":51.93,"h":52,"l":51.7,"n":8,"o":51.71,"t":"2026-10-05T13:15:00Z","v":1094,"vw":51.761951},{"c":51.9,"h":52,"l":51.13,"n":1032,"o":52,"t":"2026-10-05T13:30:00Z","v":42345,"vw":51.724192},{"c":51.75,"h":52.11,"l":51.75,"n":339,"o":51.969,"t":"2026-10-05T13:45:00Z","v":18269,"vw":51.903291},{"c":51.795,"h":51.81,"l":51.6411,"n":297,"o":51.76,"t":"2026-10-05T14:00:00Z","v":14147,"vw":51.723439},{"c":51.94,"h":51.9999,"l":51.795,"n":288,"o":51.795,"t":"2026-10-05T14:15:00Z","v":34580,"vw":51.924655},{"c":51.92,"h":51.96,"l":51.8213,"n":158,"o":51.885,"t":"2026-10-05T14:30:00Z","v":13508,"vw":51.897883},{"c":51.87,"h":51.96,"l":51.87,"n":93,"o":51.91,"t":"2026-10-05T14:45:00Z","v":6109,"vw":51.921893},{"c":51.76,"h":51.895,"l":51.76,"n":152,"o":51.895,"t":"2026-10-05T15:00:00Z","v":6305,"vw":51.793104},{"c":51.835,"h":51.835,"l":51.755,"n":78,"o":51.76,"t":"2026-10-05T15:15:00Z","v":3213,"vw":51.800056},{"c":51.95,"h":51.95,"l":51.85,"n":75,"o":51.88,"t":"2026-10-05T15:30:00Z","v":4586,"vw":51.914563},{"c":52,"h":52,"l":51.9,"n":66,"o":51.93,"t":"2026-10-05T15:45:00Z","v":4419,"vw":51.956523},{"c":52,"h":52.02,"l":51.97,"n":55,"o":52.01,"t":"2026-10-05T16:00:00Z","v":4539,"vw":52.002076},{"c":51.958,"h":52.03,"l":51.94,"n":28,"o":52.005,"t":"2026-10-05T16:15:00Z","v":1697,"vw":51.974151},{"c":52.0499,"h":52.0499,"l":51.95,"n":59,"o":51.96,"t":"2026-10-05T16:30:00Z","v":2031,"vw":51.966475},{"c":51.93,"h":52.0199,"l":51.93,"n":72,"o":52,"t":"2026-10-05T16:45:00Z","v":6060,"vw":51.969603},{"c":51.99,"h":51.99,"l":51.9,"n":50,"o":51.94,"t":"2026-10-05T17:00:00Z","v":3409,"vw":51.928059},{"c":51.99,"h":52.025,"l":51.975,"n":18,"o":52.025,"t":"2026-10-05T17:15:00Z","v":1429,"vw":52.003842},{"c":51.935,"h":52,"l":51.9,"n":76,"o":51.92,"t":"2026-10-05T17:30:00Z","v":6144,"vw":51.941621},{"c":52.0099,"h":52.03,"l":51.95,"n":48,"o":51.97,"t":"2026-10-05T17:45:00Z","v":6436,"vw":51.989808},{"c":51.99,"h":52.02,"l":51.99,"n":28,"o":52.02,"t":"2026-10-05T18:00:00Z","v":3895,"vw":52.008418},{"c":51.9203,"h":52,"l":51.9203,"n":43,"o":52,"t":"2026-10-05T18:15:00Z","v":4609,"vw":51.954339},{"c":51.932,"h":51.965,"l":51.895,"n":69,"o":51.965,"t":"2026-10-05T18:30:00Z","v":8212,"vw":51.923227},{"c":51.88,"h":51.95,"l":51.8402,"n":68,"o":51.95,"t":"2026-10-05T18:45:00Z","v":4751,"vw":51.883385},{"c":52.03,"h":52.03,"l":51.89,"n":25,"o":51.93,"t":"2026-10-05T19:00:00Z","v":2332,"vw":51.958442},{"c":52.05,"h":52.0999,"l":52.05,"n":60,"o":52.0999,"t":"2026-10-05T19:15:00Z","v":5988,"vw":52.068789},{"c":52,"h":52.0799,"l":52,"n":87,"o":52.0799,"t":"2026-10-05T19:30:00Z","v":9381,"vw":52.024405},{"c":52.03,"h":52.03,"l":51.89,"n":132,"o":51.995,"t":"2026-10-05T19:45:00Z","v":10962,"vw":51.968748},{"c":52.1,"h":52.1,"l":52.1,"n":9,"o":52.1,"t":"2026-10-05T20:00:00Z","v":1072,"vw":52.1},{"c":52.08,"h":52.09,"l":52.08,"n":2,"o":52.09,"t":"2026-10-05T20:15:00Z","v":380,"vw":52.084737},{"c":52.07,"h":52.07,"l":52.07,"n":4,"o":52.07,"t":"2026-10-05T20:30:00Z","v":200,"vw":52.07},{"c":52.083,"h":52.083,"l":52.083,"n":1,"o":52.083,"t":"2026-10-05T20:45:00Z","v":100,"vw":52.083},{"c":52.08,"h":52.08,"l":52.08,"n":1,"o":52.08,"t":"2026-10-05T21:30:00Z","v":200,"vw":52.08},{"c":51.97,"h":52.01,"l":51.97,"n":11,"o":52.01,"t":"2026-10-05T21:45:00Z","v":1001,"vw":51.97875},{"c":52.067,"h":52.067,"l":52.067,"n":1,"o":52.067,"t":"2026-10-05T22:45:00Z","v":183,"vw":52.067},{"c":52.13,"h":52.13,"l":52.13,"n":5,"o":52.13,"t":"2026-10-06T09:45:00Z","v":204,"vw":52.13},{"c":52.4,"h":52.4,"l":52.33,"n":6,"o":52.33,"t":"2026-10-06T10:00:00Z","v":4748,"vw":52.360161},{"c":52.5,"h":52.535,"l":52.5,"n":7,"o":52.5,"t":"2026-10-06T10:15:00Z","v":921,"vw":52.503889},{"c":52.69,"h":52.69,"l":52.69,"n":3,"o":52.69,"t":"2026-10-06T11:15:00Z","v":207,"vw":52.69},{"c":52.7,"h":52.731,"l":52.7,"n":4,"o":52.731,"t":"2026-10-06T11:30:00Z","v":562,"vw":52.711273},{"c":52.6665,"h":52.69,"l":52.6665,"n":3,"o":52.69,"t":"2026-10-06T11:45:00Z","v":244,"vw":52.680167},{"c":52.67,"h":52.67,"l":52.66,"n":8,"o":52.67,"t":"2026-10-06T12:00:00Z","v":1576,"vw":52.66255},{"c":52.75,"h":52.75,"l":52.7,"n":28,"o":52.7,"t":"2026-10-06T12:15:00Z","v":1941,"vw":52.725625},{"c":52.69,"h":52.69,"l":52.69,"n":1,"o":52.69,"t":"2026-10-06T12:30:00Z","v":100,"vw":52.69},{"c":52.75,"h":52.75,"l":52.75,"n":8,"o":52.75,"t":"2026-10-06T12:45:00Z","v":673,"vw":52.75},{"c":52.82,"h":52.962,"l":52.81,"n":56,"o":52.88,"t":"2026-10-06T13:00:00Z","v":3973,"vw":52.848403},{"c":52.35,"h":53.2,"l":51.79,"n":906,"o":52.83,"t":"2026-10-06T13:30:00Z","v":66323,"vw":52.295002},{"c":52.71,"h":52.79,"l":52.2,"n":275,"o":52.34,"t":"2026-10-06T13:45:00Z","v":15542,"vw":52.4881},{"c":52.835,"h":52.9198,"l":52.6302,"n":202,"o":52.77,"t":"2026-10-06T14:00:00Z","v":11323,"vw":52.808489},{"c":53.015,"h":53.07,"l":52.82,"n":230,"o":52.89,"t":"2026-10-06T14:15:00Z","v":31189,"vw":52.981273},{"c":53.21,"h":53.25,"l":52.88,"n":231,"o":52.95,"t":"2026-10-06T14:30:00Z","v":16656,"vw":53.113452},{"c":53.5099,"h":53.5099,"l":53.1405,"n":225,"o":53.155,"t":"2026-10-06T14:45:00Z","v":12336,"vw":53.311171},{"c":53.71,"h":53.8,"l":53.475,"n":210,"o":53.475,"t":"2026-10-06T15:00:00Z","v":22826,"vw":53.637833},{"c":53.6199,"h":53.7513,"l":53.5856,"n":156,"o":53.7,"t":"2026-10-06T15:15:00Z","v":11219,"vw":53.686065},{"c":53.65,"h":53.7299,"l":53.5305,"n":90,"o":53.619,"t":"2026-10-06T15:30:00Z","v":5541,"vw":53.626093},{"c":53.55,"h":53.68,"l":53.55,"n":87,"o":53.58,"t":"2026-10-06T15:45:00Z","v":6485,"vw":53.614709},{"c":53.545,"h":53.6,"l":53.5,"n":70,"o":53.59,"t":"2026-10-06T16:00:00Z","v":9871,"vw":53.540288},{"c":53.595,"h":53.7,"l":53.57,"n":121,"o":53.57,"t":"2026-10-06T16:15:00Z","v":7905,"vw":53.659164},{"c":53.65,"h":53.65,"l":53.56,"n":63,"o":53.57,"t":"2026-10-06T16:30:00Z","v":5960,"vw":53.589841},{"c":53.6,"h":53.7,"l":53.6,"n":73,"o":53.635,"t":"2026-10-06T16:45:00Z","v":5565,"vw":53.677608},{"c":53.47,"h":53.58,"l":53.47,"n":64,"o":53.58,"t":"2026-10-06T17:00:00Z","v":2838,"vw":53.510774},{"c":53.52,"h":53.535,"l":53.48,"n":67,"o":53.48,"t":"2026-10-06T17:15:00Z","v":7339,"vw":53.512284},{"c":53.54,"h":53.55,"l":53.505,"n":76,"o":53.53,"t":"2026-10-06T17:30:00Z","v":9595,"vw":53.532809},{"c":53.5,"h":53.535,"l":53.5,"n":46,"o":53.53,"t":"2026-10-06T17:45:00Z","v":2717,"vw":53.520051},{"c":53.5196,"h":53.55,"l":53.46,"n":42,"o":53.55,"t":"2026-10-06T18:00:00Z","v":3397,"vw":53.516238},{"c":53.53,"h":53.59,"l":53.4601,"n":89,"o":53.4601,"t":"2026-10-06T18:15:00Z","v":7045,"vw":53.55071},{"c":53.47,"h":53.51,"l":53.44,"n":54,"o":53.47,"t":"2026-10-06T18:30:00Z","v":6317,"vw":53.469418},{"c":53.47,"h":53.53,"l":53.47,"n":55,"o":53.5,"t":"2026-10-06T18:45:00Z","v":2866,"vw":53.49702},{"c":53.55,"h":53.6,"l":53.49,"n":84,"o":53.49,"t":"2026-10-06T19:00:00Z","v":12232,"vw":53.569716},{"c":53.47,"h":53.579,"l":53.4434,"n":68,"o":53.579,"t":"2026-10-06T19:15:00Z","v":4344,"vw":53.501538},{"c":53.24,"h":53.5,"l":53.24,"n":159,"o":53.5,"t":"2026-10-06T19:30:00Z","v":12608,"vw":53.334101},{"c":53.2,"h":53.29,"l":53.15,"n":265,"o":53.29,"t":"2026-10-06T19:45:00Z","v":28325,"vw":53.209844},{"c":53.2,"h":53.23,"l":53.2,"n":13,"o":53.23,"t":"2026-10-06T20:00:00Z","v":727,"vw":53.225542},{"c":53.39,"h":53.39,"l":53.39,"n":10,"o":53.39,"t":"2026-10-06T20:15:00Z","v":257,"vw":53.39},{"c":53.75,"h":53.75,"l":53.23,"n":15,"o":53.23,"t":"2026-10-06T20:45:00Z","v":1326,"vw":53.52014},{"c":53.5598,"h":53.5598,"l":53.5598,"n":1,"o":53.5598,"t":"2026-10-06T22:15:00Z","v":200,"vw":53.5598},{"c":53.48,"h":53.48,"l":53.48,"n":1,"o":53.48,"t":"2026-10-06T22:30:00Z","v":100,"vw":53.48},{"c":53.49,"h":53.49,"l":53.49,"n":1,"o":53.49,"t":"2026-10-06T23:00:00Z","v":100,"vw":53.49},{"c":53.37,"h":53.4,"l":53.37,"n":3,"o":53.4,"t":"2026-10-06T23:15:00Z","v":321,"vw":53.38875},{"c":53.5,"h":53.5,"l":53.37,"n":2,"o":53.37,"t":"2026-10-06T23:30:00Z","v":200,"vw":53.435},{"c":53.25,"h":53.25,"l":53.25,"n":1,"o":53.25,"t":"2026-10-06T23:45:00Z","v":800,"vw":53.25},{"c":53,"h":53.45,"l":53,"n":52,"o":53.45,"t":"2026-10-07T08:00:00Z","v":2094,"vw":53.215135},{"c":53.15,"h":53.15,"l":53.15,"n":5,"o":53.15,"t":"2026-10-07T08:15:00Z","v":1500,"vw":53.15},{"c":53.28,"h":53.28,"l":53.23,"n":8,"o":53.23,"t":"2026-10-07T08:30:00Z","v":568,"vw":53.265748},{"c":53.3196,"h":53.3196,"l":53.01,"n":7,"o":53.01,"t":"2026-10-07T08:45:00Z","v":667,"vw":53.265663},{"c":53,"h":53,"l":53,"n":3,"o":53,"t":"2026-10-07T09:00:00Z","v":440,"vw":53},{"c":52.83,"h":52.83,"l":52.83,"n":7,"o":52.83,"t":"2026-10-07T09:15:00Z","v":156,"vw":52.83},{"c":52.77,"h":52.83,"l":52.77,"n":19,"o":52.83,"t":"2026-10-07T09:30:00Z","v":696,"vw":52.794},{"c":52.76,"h":52.8,"l":52.76,"n":7,"o":52.8,"t":"2026-10-07T09:45:00Z","v":357,"vw":52.773333},{"c":52.66,"h":52.66,"l":52.66,"n":9,"o":52.66,"t":"2026-10-07T10:30:00Z","v":249,"vw":52.66},{"c":53.16,"h":53.16,"l":53.16,"n":6,"o":53.16,"t":"2026-10-07T10:45:00Z","v":175,"vw":53.16},{"c":52.5,"h":52.5162,"l":52.5,"n":8,"o":52.5162,"t":"2026-10-07T11:00:00Z","v":2907,"vw":52.504962},{"c":52.44,"h":52.44,"l":52.43,"n":8,"o":52.43,"t":"2026-10-07T11:15:00Z","v":259,"vw":52.435556},{"c":52.63,"h":52.63,"l":52.34,"n":13,"o":52.43,"t":"2026-10-07T11:30:00Z","v":1503,"vw":52.465494},{"c":52.3,"h":52.78,"l":52.3,"n":33,"o":52.63,"t":"2026-10-07T11:45:00Z","v":898,"vw":52.410505},{"c":52.8,"h":53.17,"l":52.37,"n":14,"o":52.37,"t":"2026-10-07T12:00:00Z","v":1388,"vw":52.668333},{"c":52.3,"h":53.2,"l":52.24,"n":57,"o":53.2,"t":"2026-10-07T12:15:00Z","v":2894,"vw":52.517917},{"c":52.45,"h":52.9432,"l":52.3,"n":24,"o":52.3,"t":"2026-10-07T12:30:00Z","v":1747,"vw":52.511262},{"c":52.47,"h":52.55,"l":52.3,"n":149,"o":52.41,"t":"2026-10-07T12:45:00Z","v":10019,"vw":52.449478},{"c":52.6341,"h":52.78,"l":52.45,"n":51,"o":52.47,"t":"2026-10-07T13:00:00Z","v":15177,"vw":52.575768},{"c":52.29,"h":52.61,"l":52.29,"n":30,"o":52.61,"t":"2026-10-07T13:15:00Z","v":2107,"vw":52.360816},{"c":52.73,"h":53.12,"l":52.18,"n":863,"o":52.28,"t":"2026-10-07T13:30:00Z","v":68195,"vw":52.648063},{"c":52.63,"h":52.74,"l":52.455,"n":459,"o":52.67,"t":"2026-10-07T13:45:00Z","v":35526,"vw":52.602279},{"c":52.53,"h":52.66,"l":52.33,"n":518,"o":52.66,"t":"2026-10-07T14:00:00Z","v":44666,"vw":52.455564},{"c":52.58,"h":52.65,"l":52.469,"n":305,"o":52.51,"t":"2026-10-07T14:15:00Z","v":30475,"vw":52.553248},{"c":52.709,"h":52.81,"l":52.52,"n":395,"o":52.605,"t":"2026-10-07T14:30:00Z","v":54876,"vw":52.699115},{"c":52.82,"h":52.845,"l":52.69,"n":286,"o":52.7415,"t":"2026-10-07T14:45:00Z","v":42060,"vw":52.787114},{"c":52.825,"h":52.9,"l":52.78,"n":275,"o":52.83,"t":"2026-10-07T15:00:00Z","v":32909,"vw":52.823135},{"c":52.83,"h":52.895,"l":52.79,"n":273,"o":52.825,"t":"2026-10-07T15:15:00Z","v":26993,"vw":52.835719},{"c":52.89,"h":52.94,"l":52.8,"n":207,"o":52.8,"t":"2026-10-07T15:30:00Z","v":18042,"vw":52.884132},{"c":52.91,"h":53.0188,"l":52.91,"n":207,"o":52.935,"t":"2026-10-07T15:45:00Z","v":18895,"vw":52.963024},{"c":52.87,"h":52.94,"l":52.86,"n":228,"o":52.91,"t":"2026-10-07T16:00:00Z","v":21094,"vw":52.896735},{"c":52.755,"h":52.87,"l":52.75,"n":235,"o":52.87,"t":"2026-10-07T16:15:00Z","v":21993,"vw":52.809989},{"c":52.84,"h":52.85,"l":52.7481,"n":131,"o":52.755,"t":"2026-10-07T16:30:00Z","v":18570,"vw":52.808055},{"c":52.83,"h":52.88,"l":52.79,"n":208,"o":52.86,"t":"2026-10-07T16:45:00Z","v":36331,"vw":52.831817},{"c":53.03,"h":53.03,"l":52.83,"n":143,"o":52.85,"t":"2026-10-07T17:00:00Z","v":7725,"vw":52.95613},{"c":53.01,"h":53.1,"l":52.94,"n":203,"o":53,"t":"2026-10-07T17:15:00Z","v":22278,"vw":53.032046},{"c":52.87,"h":53.07,"l":52.87,"n":232,"o":53.03,"t":"2026-10-07T17:30:00Z","v":27078,"vw":52.968123},{"c":52.9386,"h":52.9386,"l":52.84,"n":160,"o":52.87,"t":"2026-10-07T17:45:00Z","v":24115,"vw":52.873337},{"c":53.02,"h":53.02,"l":52.875,"n":166,"o":52.875,"t":"2026-10-07T18:00:00Z","v":21361,"vw":52.935981},{"c":53.03,"h":53.03,"l":52.97,"n":155,"o":53.01,"t":"2026-10-07T18:15:00Z","v":15870,"vw":53.005925},{"c":53.021,"h":53.05,"l":52.98,"n":97,"o":53.03,"t":"2026-10-07T18:30:00Z","v":8485,"vw":52.998031},{"c":52.9,"h":53.01,"l":52.9,"n":276,"o":53.01,"t":"2026-10-07T18:45:00Z","v":36876,"vw":52.940441},{"c":52.69,"h":52.87,"l":52.65,"n":247,"o":52.87,"t":"2026-10-07T19:00:00Z","v":25130,"vw":52.75438},{"c":52.835,"h":52.8599,"l":52.66,"n":219,"o":52.698,"t":"2026-10-07T19:15:00Z","v":20987,"vw":52.726254},{"c":53,"h":53.05,"l":52.86,"n":288,"o":52.9099,"t":"2026-10-07T19:30:00Z","v":36325,"vw":52.991997},{"c":53.05,"h":53.14,"l":52.99,"n":401,"o":52.99,"t":"2026-10-07T19:45:00Z","v":59999,"vw":53.028066},{"c":53.01,"h":53.22,"l":53.01,"n":42,"o":53.06,"t":"2026-10-07T20:00:00Z","v":6975,"vw":53.045237},{"c":53.22,"h":53.22,"l":53.21,"n":2,"o":53.21,"t":"2026-10-07T20:15:00Z","v":686,"vw":53.218105},{"c":53.2,"h":53.2306,"l":53.2,"n":5,"o":53.22,"t":"2026-10-07T20:30:00Z","v":1123,"vw":53.204559},{"c":53.15,"h":53.15,"l":53.15,"n":2,"o":53.15,"t":"2026-10-07T20:45:00Z","v":200,"vw":53.15},{"c":53.1,"h":53.1,"l":53.05,"n":7,"o":53.1,"t":"2026-10-07T21:00:00Z","v":719,"vw":53.085935},{"c":53.18,"h":53.21,"l":53.16,"n":16,"o":53.16,"t":"2026-10-07T21:15:00Z","v":1601,"vw":53.170069},{"c":53.21,"h":53.21,"l":53.21,"n":3,"o":53.21,"t":"2026-10-07T21:30:00Z","v":217,"vw":53.21},{"c":53.11,"h":53.12,"l":53.1,"n":18,"o":53.12,"t":"2026-10-07T22:00:00Z","v":2326,"vw":53.111034},{"c":53.12,"h":53.13,"l":53.12,"n":7,"o":53.12,"t":"2026-10-07T22:15:00Z","v":982,"vw":53.121627},{"c":53.15,"h":53.15,"l":53.15,"n":1,"o":53.15,"t":"2026-10-07T22:30:00Z","v":800,"vw":53.15},{"c":53.21,"h":53.21,"l":53.2,"n":3,"o":53.2,"t":"2026-10-07T23:00:00Z","v":1000,"vw":53.20107},{"c":53.2,"h":53.2,"l":53.2,"n":6,"o":53.2,"t":"2026-10-07T23:15:00Z","v":1500,"vw":53.2},{"c":53.15,"h":53.15,"l":53.15,"n":3,"o":53.15,"t":"2026-10-07T23:30:00Z","v":212,"vw":53.15},{"c":53.22,"h":53.22,"l":53.13,"n":5,"o":53.2,"t":"2026-10-07T23:45:00Z","v":622,"vw":53.161086},{"c":52,"h":52.12,"l":51.56,"n":279,"o":51.98,"t":"2026-10-08T08:00:00Z","v":6331,"vw":51.889297},{"c":51.7,"h":51.7,"l":51.7,"n":1,"o":51.7,"t":"2026-10-08T08:30:00Z","v":100,"vw":51.7},{"c":51.71,"h":51.71,"l":51.71,"n":3,"o":51.71,"t":"2026-10-08T09:00:00Z","v":905,"vw":51.71},{"c":51.75,"h":51.75,"l":51.75,"n":2,"o":51.75,"t":"2026-10-08T09:30:00Z","v":101,"vw":51.75},{"c":51.3936,"h":51.5,"l":51.3936,"n":22,"o":51.5,"t":"2026-10-08T10:15:00Z","v":1112,"vw":51.463751},{"c":51.31,"h":51.33,"l":51.3,"n":43,"o":51.3,"t":"2026-10-08T10:30:00Z","v":3880,"vw":51.301201},{"c":51.5,"h":51.8,"l":51.25,"n":69,"o":51.8,"t":"2026-10-08T11:00:00Z","v":4557,"vw":51.547987},{"c":51.51,"h":51.8743,"l":51.51,"n":12,"o":51.8743,"t":"2026-10-08T11:15:00Z","v":1610,"vw":51.761438},{"c":51.55,"h":51.55,"l":51.3561,"n":3,"o":51.3561,"t":"2026-10-08T11:30:00Z","v":1251,"vw":51.39488},{"c":51.5,"h":51.5,"l":51.33,"n":16,"o":51.4,"t":"2026-10-08T12:00:00Z","v":1188,"vw":51.421125},{"c":51.4,"h":51.4,"l":51.37,"n":28,"o":51.37,"t":"2026-10-08T12:15:00Z","v":3158,"vw":51.390994},{"c":51.61,"h":51.61,"l":51.5,"n":17,"o":51.5,"t":"2026-10-08T12:30:00Z","v":1659,"vw":51.551707},{"c":51.58,"h":51.58,"l":51.57,"n":2,"o":51.57,"t":"2026-10-08T12:45:00Z","v":300,"vw":51.576667},{"c":51.45,"h":51.54,"l":51.45,"n":15,"o":51.54,"t":"2026-10-08T13:00:00Z","v":518,"vw":51.47093},{"c":51.57,"h":51.57,"l":51.55,"n":12,"o":51.56,"t":"2026-10-08T13:15:00Z","v":2999,"vw":51.564237},{"c":51.31,"h":51.59,"l":51.1454,"n":873,"o":51.59,"t":"2026-10-08T13:30:00Z","v":56971,"vw":51.334159},{"c":51.24,"h":51.375,"l":51.17,"n":232,"o":51.28,"t":"2026-10-08T13:45:00Z","v":13671,"vw":51.288314},{"c":51.33,"h":51.61,"l":51.23,"n":229,"o":51.23,"t":"2026-10-08T14:00:00Z","v":11121,"vw":51.480404},{"c":51.74,"h":51.8,"l":51.4,"n":132,"o":51.4,"t":"2026-10-08T14:15:00Z","v":4794,"vw":51.628128},{"c":51.47,"h":51.79,"l":51.47,"n":172,"o":51.79,"t":"2026-10-08T14:30:00Z","v":7417,"vw":51.622647},{"c":51.39,"h":51.45,"l":51.35,"n":130,"o":51.45,"t":"2026-10-08T14:45:00Z","v":6141,"vw":51.40157},{"c":51.38,"h":51.43,"l":51.3,"n":181,"o":51.43,"t":"2026-10-08T15:00:00Z","v":7853,"vw":51.335409},{"c":51.42,"h":51.44,"l":51.37,"n":102,"o":51.41,"t":"2026-10-08T15:15:00Z","v":4126,"vw":51.415063},{"c":51.33,"h":51.42,"l":51.25,"n":138,"o":51.42,"t":"2026-10-08T15:30:00Z","v":7519,"vw":51.295376},{"c":51.26,"h":51.34,"l":51.18,"n":164,"o":51.3,"t":"2026-10-08T15:45:00Z","v":9716,"vw":51.255936},{"c":51.11,"h":51.21,"l":51.09,"n":202,"o":51.21,"t":"2026-10-08T16:00:00Z","v":8079,"vw":51.165753},{"c":51.26,"h":51.33,"l":51.08,"n":129,"o":51.11,"t":"2026-10-08T16:15:00Z","v":8369,"vw":51.152647},{"c":51.15,"h":51.29,"l":51.13,"n":73,"o":51.29,"t":"2026-10-08T16:30:00Z","v":6886,"vw":51.223491},{"c":50.535,"h":51.05,"l":50.47,"n":525,"o":51.05,"t":"2026-10-08T16:45:00Z","v":49903,"vw":50.714889},{"c":50.582,"h":50.582,"l":50.17,"n":434,"o":50.5507,"t":"2026-10-08T17:00:00Z","v":49420,"vw":50.37388},{"c":49.93,"h":50.62,"l":49.79,"n":526,"o":50.61,"t":"2026-10-08T17:15:00Z","v":40487,"vw":50.110441},{"c":50.12,"h":50.3045,"l":49.93,"n":130,"o":49.97,"t":"2026-10-08T17:30:00Z","v":7859,"vw":50.142939},{"c":50.24,"h":50.24,"l":49.96,"n":195,"o":50.19,"t":"2026-10-08T17:45:00Z","v":14293,"vw":50.097572},{"c":50.18,"h":50.22,"l":50.06,"n":70,"o":50.22,"t":"2026-10-08T18:00:00Z","v":3859,"vw":50.168614},{"c":50.3,"h":50.38,"l":50.29,"n":66,"o":50.29,"t":"2026-10-08T18:15:00Z","v":8661,"vw":50.327604},{"c":50.02,"h":50.3,"l":50.02,"n":96,"o":50.3,"t":"2026-10-08T18:30:00Z","v":3450,"vw":50.119267},{"c":50.06,"h":50.18,"l":50.012,"n":116,"o":50.02,"t":"2026-10-08T18:45:00Z","v":17426,"vw":50.067925},{"c":49.9599,"h":50,"l":49.8,"n":212,"o":50,"t":"2026-10-08T19:00:00Z","v":10543,"vw":49.907237},{"c":50.04,"h":50.07,"l":49.87,"n":114,"o":49.8799,"t":"2026-10-08T19:15:00Z","v":10590,"vw":50.016},{"c":49.97,"h":50.16,"l":49.915,"n":160,"o":50.04,"t":"2026-10-08T19:30:00Z","v":22850,"vw":50.029247},{"c":50.38,"h":50.42,"l":49.97,"n":265,"o":50.02,"t":"2026-10-08T19:45:00Z","v":26658,"vw":50.228475},{"c":51.4,"h":51.4,"l":50.4,"n":32,"o":50.4,"t":"2026-10-08T20:00:00Z","v":2978,"vw":50.439573},{"c":50.46,"h":50.46,"l":50.46,"n":2,"o":50.46,"t":"2026-10-08T20:30:00Z","v":200,"vw":50.46},{"c":50.7826,"h":50.7826,"l":50.5,"n":6,"o":50.5,"t":"2026-10-08T20:45:00Z","v":346,"vw":50.595867},{"c":51,"h":51,"l":50.44,"n":12,"o":50.45,"t":"2026-10-08T21:00:00Z","v":915,"vw":50.571111},{"c":50.4,"h":50.4,"l":50.4,"n":11,"o":50.4,"t":"2026-10-08T21:15:00Z","v":371,"vw":50.4},{"c":50.0513,"h":50.0513,"l":50,"n":4,"o":50,"t":"2026-10-08T21:30:00Z","v":411,"vw":50.036643},{"c":50.61,"h":50.61,"l":50.4,"n":3,"o":50.4,"t":"2026-10-08T23:30:00Z","v":370,"vw":50.552935},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-08T23:45:00Z","v":200,"vw":50.5},{"c":51.16,"h":51.16,"l":50.95,"n":38,"o":50.95,"t":"2026-10-09T08:00:00Z","v":678,"vw":51.046029},{"c":51.2,"h":51.2,"l":51.2,"n":1,"o":51.2,"t":"2026-10-09T08:15:00Z","v":300,"vw":51.2},{"c":52.2,"h":52.2,"l":52.2,"n":1,"o":52.2,"t":"2026-10-09T08:30:00Z","v":100,"vw":52.2},{"c":51.09,"h":51.09,"l":51.09,"n":19,"o":51.09,"t":"2026-10-09T09:30:00Z","v":802,"vw":51.09},{"c":51.49,"h":51.49,"l":51.4,"n":4,"o":51.4,"t":"2026-10-09T11:30:00Z","v":244,"vw":51.441284},{"c":51.6853,"h":51.6853,"l":51.6853,"n":1,"o":51.6853,"t":"2026-10-09T12:00:00Z","v":300,"vw":51.6853},{"c":51.32,"h":51.32,"l":51.32,"n":1,"o":51.32,"t":"2026-10-09T12:15:00Z","v":100,"vw":51.32},{"c":51.15,"h":51.32,"l":51,"n":70,"o":51.32,"t":"2026-10-09T12:30:00Z","v":7469,"vw":51.041074},{"c":51.04,"h":51.05,"l":51.04,"n":7,"o":51.05,"t":"2026-10-09T12:45:00Z","v":712,"vw":51.041447},{"c":51,"h":51.05,"l":51,"n":39,"o":51.05,"t":"2026-10-09T13:15:00Z","v":495,"vw":51.025},{"c":50,"h":51,"l":49.91,"n":955,"o":51,"t":"2026-10-09T13:30:00Z","v":79789,"vw":50.403872},{"c":49.9159,"h":50.03,"l":49.62,"n":577,"o":50.02,"t":"2026-10-09T13:45:00Z","v":20616,"vw":49.873479},{"c":49.83,"h":50.02,"l":49.72,"n":416,"o":49.995,"t":"2026-10-09T14:00:00Z","v":20191,"vw":49.917931},{"c":49.83,"h":49.89,"l":49.72,"n":363,"o":49.8,"t":"2026-10-09T14:15:00Z","v":17448,"vw":49.770202},{"c":49.81,"h":50.1,"l":49.75,"n":398,"o":49.94,"t":"2026-10-09T14:30:00Z","v":28302,"vw":49.916524},{"c":49.88,"h":49.95,"l":49.7301,"n":263,"o":49.825,"t":"2026-10-09T14:45:00Z","v":13875,"vw":49.805464},{"c":49.75,"h":49.97,"l":49.75,"n":264,"o":49.9,"t":"2026-10-09T15:00:00Z","v":11415,"vw":49.907754},{"c":49.61,"h":49.875,"l":49.56,"n":330,"o":49.755,"t":"2026-10-09T15:15:00Z","v":9493,"vw":49.685213},{"c":49.675,"h":49.74,"l":49.57,"n":180,"o":49.61,"t":"2026-10-09T15:30:00Z","v":34919,"vw":49.668655},{"c":49.645,"h":49.73,"l":49.62,"n":223,"o":49.72,"t":"2026-10-09T15:45:00Z","v":8560,"vw":49.664386},{"c":49.61,"h":49.64,"l":49.49,"n":259,"o":49.6076,"t":"2026-10-09T16:00:00Z","v":10539,"vw":49.55635},{"c":49.6,"h":49.6544,"l":49.49,"n":202,"o":49.6544,"t":"2026-10-09T16:15:00Z","v":35068,"vw":49.565456},{"c":49.52,"h":49.64,"l":49.49,"n":213,"o":49.575,"t":"2026-10-09T16:30:00Z","v":15491,"vw":49.565575},{"c":49.59,"h":49.67,"l":49.5683,"n":152,"o":49.5856,"t":"2026-10-09T16:45:00Z","v":7556,"vw":49.611414},{"c":49.545,"h":49.5899,"l":49.46,"n":186,"o":49.5899,"t":"2026-10-09T17:00:00Z","v":10673,"vw":49.542628},{"c":49.62,"h":49.64,"l":49.586,"n":42,"o":49.6,"t":"2026-10-09T17:15:00Z","v":6220,"vw":49.590417},{"c":49.5999,"h":49.66,"l":49.58,"n":180,"o":49.61,"t":"2026-10-09T17:30:00Z","v":18571,"vw":49.614246},{"c":49.65,"h":49.66,"l":49.55,"n":168,"o":49.58,"t":"2026-10-09T17:45:00Z","v":8158,"vw":49.593151},{"c":49.66,"h":49.66,"l":49.54,"n":147,"o":49.6,"t":"2026-10-09T18:00:00Z","v":7603,"vw":49.576046},{"c":49.7,"h":49.8,"l":49.65,"n":110,"o":49.6684,"t":"2026-10-09T18:15:00Z","v":4649,"vw":49.717315},{"c":49.67,"h":49.71,"l":49.6302,"n":92,"o":49.66,"t":"2026-10-09T18:30:00Z","v":4462,"vw":49.687966},{"c":49.64,"h":49.78,"l":49.6,"n":98,"o":49.67,"t":"2026-10-09T18:45:00Z","v":2761,"vw":49.67496},{"c":49.63,"h":49.68,"l":49.57,"n":121,"o":49.625,"t":"2026-10-09T19:00:00Z","v":6676,"vw":49.616094},{"c":49.54,"h":49.65,"l":49.54,"n":129,"o":49.63,"t":"2026-10-09T19:15:00Z","v":8895,"vw":49.57891},{"c":49.3,"h":49.54,"l":49.26,"n":370,"o":49.54,"t":"2026-10-09T19:30:00Z","v":20715,"vw":49.398486},{"c":49.42,"h":49.44,"l":49.28,"n":246,"o":49.29,"t":"2026-10-09T19:45:00Z","v":26230,"vw":49.36008},{"c":49.902,"h":49.902,"l":49.47,"n":12,"o":49.47,"t":"2026-10-09T20:00:00Z","v":4024,"vw":49.480824},{"c":49.41,"h":49.46,"l":49.3603,"n":15,"o":49.3603,"t":"2026-10-09T20:15:00Z","v":1349,"vw":49.421764},{"c":49.3558,"h":49.56,"l":49.3558,"n":7,"o":49.56,"t":"2026-10-09T20:30:00Z","v":556,"vw":49.40223},{"c":49.52,"h":49.52,"l":49.3409,"n":3,"o":49.3409,"t":"2026-10-09T20:45:00Z","v":1075,"vw":49.470463},{"c":49.6,"h":50.2888,"l":49.6,"n":4,"o":50.2888,"t":"2026-10-09T21:00:00Z","v":3245,"vw":50.075462},{"c":49.36,"h":49.36,"l":49.36,"n":1,"o":49.36,"t":"2026-10-09T21:15:00Z","v":101,"vw":49.36},{"c":49.9246,"h":50.0209,"l":49.9246,"n":2,"o":50.0209,"t":"2026-10-09T21:45:00Z","v":203,"vw":49.973462},{"c":49.45,"h":49.548,"l":49.45,"n":2,"o":49.548,"t":"2026-10-09T22:15:00Z","v":400,"vw":49.499},{"c":49.512,"h":49.512,"l":49.512,"n":4,"o":49.512,"t":"2026-10-09T22:30:00Z","v":274,"vw":49.512},{"c":49.85,"h":49.85,"l":49.85,"n":1,"o":49.85,"t":"2026-10-09T22:45:00Z","v":1000,"vw":49.85},{"c":49.55,"h":49.93,"l":49.51,"n":222,"o":49.87,"t":"2026-10-12T08:00:00Z","v":3666,"vw":49.712357},{"c":49.3,"h":49.3,"l":49.3,"n":33,"o":49.3,"t":"2026-10-12T08:30:00Z","v":237,"vw":49.3},{"c":49.2,"h":49.2,"l":49,"n":3,"o":49,"t":"2026-10-12T08:45:00Z","v":401,"vw":49.05},{"c":49.54,"h":49.54,"l":49.54,"n":5,"o":49.54,"t":"2026-10-12T09:45:00Z","v":114,"vw":49.54},{"c":49.27,"h":49.27,"l":49.27,"n":2,"o":49.27,"t":"2026-10-12T10:00:00Z","v":803,"vw":49.27},{"c":49.21,"h":49.21,"l":49.21,"n":18,"o":49.21,"t":"2026-10-12T10:15:00Z","v":169,"vw":49.21},{"c":49.18,"h":49.27,"l":49.12,"n":12,"o":49.27,"t":"2026-10-12T10:30:00Z","v":710,"vw":49.151818},{"c":49.15,"h":49.15,"l":49.15,"n":1,"o":49.15,"t":"2026-10-12T10:45:00Z","v":118,"vw":49.15},{"c":49.14,"h":49.6048,"l":49.14,"n":41,"o":49.6048,"t":"2026-10-12T11:00:00Z","v":4035,"vw":49.374246},{"c":49.0597,"h":49.0597,"l":49.0458,"n":3,"o":49.0458,"t":"2026-10-12T11:15:00Z","v":3225,"vw":49.058831},{"c":49.02,"h":49.11,"l":49.02,"n":23,"o":49.11,"t":"2026-10-12T11:30:00Z","v":6830,"vw":49.021357},{"c":49.04,"h":49.04,"l":49.01,"n":16,"o":49.01,"t":"2026-10-12T11:45:00Z","v":339,"vw":49.023043},{"c":49,"h":49.4,"l":48.97,"n":88,"o":49.25,"t":"2026-10-12T12:00:00Z","v":3508,"vw":49.029315},{"c":49.18,"h":49.33,"l":49.18,"n":8,"o":49.2,"t":"2026-10-12T12:15:00Z","v":2515,"vw":49.205783},{"c":49.5303,"h":49.5303,"l":49.04,"n":8,"o":49.1,"t":"2026-10-12T12:30:00Z","v":1515,"vw":49.204752},{"c":48.86,"h":49.42,"l":48.86,"n":152,"o":49.15,"t":"2026-10-12T13:15:00Z","v":16524,"vw":49.042149},{"c":48.74,"h":48.99,"l":48.265,"n":1389,"o":48.99,"t":"2026-10-12T13:30:00Z","v":73196,"vw":48.60625},{"c":48.625,"h":48.81,"l":48.58,"n":512,"o":48.81,"t":"2026-10-12T13:45:00Z","v":31224,"vw":48.67303},{"c":48.37,"h":48.68,"l":48.285,"n":542,"o":48.64,"t":"2026-10-12T14:00:00Z","v":37080,"vw":48.440863},{"c":48.1154,"h":48.47,"l":48.02,"n":479,"o":48.4388,"t":"2026-10-12T14:15:00Z","v":29265,"vw":48.203891},{"c":48.08,"h":48.13,"l":47.93,"n":530,"o":48.13,"t":"2026-10-12T14:30:00Z","v":24069,"vw":48.001687},{"c":48,"h":48.07,"l":47.93,"n":355,"o":47.985,"t":"2026-10-12T14:45:00Z","v":24002,"vw":47.970166},{"c":47.985,"h":48.02,"l":47.91,"n":265,"o":47.98,"t":"2026-10-12T15:00:00Z","v":17663,"vw":47.964711},{"c":47.9301,"h":48.045,"l":47.9,"n":178,"o":47.99,"t":"2026-10-12T15:15:00Z","v":6290,"vw":47.944537},{"c":48.2,"h":48.2,"l":47.9,"n":71,"o":47.93,"t":"2026-10-12T15:30:00Z","v":2537,"vw":48.000386},{"c":48.36,"h":48.36,"l":48.18,"n":122,"o":48.23,"t":"2026-10-12T15:45:00Z","v":7831,"vw":48.2256},{"c":48.35,"h":48.4299,"l":48.28,"n":135,"o":48.295,"t":"2026-10-12T16:00:00Z","v":4862,"vw":48.3798},{"c":48.315,"h":48.44,"l":48.28,"n":124,"o":48.4,"t":"2026-10-12T16:15:00Z","v":2996,"vw":48.364625},{"c":48.32,"h":48.38,"l":48.32,"n":70,"o":48.355,"t":"2026-10-12T16:30:00Z","v":2847,"vw":48.347121},{"c":48.21,"h":48.37,"l":48.2,"n":156,"o":48.33,"t":"2026-10-12T16:45:00Z","v":11121,"vw":48.288259},{"c":48.2899,"h":48.2899,"l":48.24,"n":26,"o":48.28,"t":"2026-10-12T17:00:00Z","v":1883,"vw":48.265914},{"c":48.17,"h":48.29,"l":48.16,"n":77,"o":48.29,"t":"2026-10-12T17:15:00Z","v":7375,"vw":48.230288},{"c":48.15,"h":48.23,"l":48.1,"n":117,"o":48.15,"t":"2026-10-12T17:30:00Z","v":14743,"vw":48.157234},{"c":48.16,"h":48.18,"l":48.12,"n":93,"o":48.135,"t":"2026-10-12T17:45:00Z","v":4795,"vw":48.159681},{"c":48.15,"h":48.17,"l":48.1,"n":59,"o":48.12,"t":"2026-10-12T18:00:00Z","v":3760,"vw":48.110081},{"c":48.18,"h":48.18,"l":48.11,"n":50,"o":48.16,"t":"2026-10-12T18:15:00Z","v":3072,"vw":48.140972},{"c":48.245,"h":48.28,"l":48.2,"n":57,"o":48.2,"t":"2026-10-12T18:30:00Z","v":4770,"vw":48.226016},{"c":48.15,"h":48.26,"l":48.12,"n":65,"o":48.2204,"t":"2026-10-12T18:45:00Z","v":5906,"vw":48.18317},{"c":48.18,"h":48.2199,"l":48.13,"n":61,"o":48.1929,"t":"2026-10-12T19:00:00Z","v":4142,"vw":48.17355},{"c":48.2049,"h":48.2049,"l":48.1,"n":78,"o":48.13,"t":"2026-10-12T19:15:00Z","v":2662,"vw":48.142752},{"c":48.3311,"h":48.45,"l":48.24,"n":112,"o":48.265,"t":"2026-10-12T19:30:00Z","v":11780,"vw":48.377923},{"c":48.44,"h":48.5,"l":48.33,"n":180,"o":48.33,"t":"2026-10-12T19:45:00Z","v":31233,"vw":48.440926},{"c":48.51,"h":48.51,"l":48.49,"n":16,"o":48.49,"t":"2026-10-12T20:00:00Z","v":1571,"vw":48.491348},{"c":48.64,"h":48.64,"l":48.64,"n":1,"o":48.64,"t":"2026-10-12T20:30:00Z","v":100,"vw":48.64},{"c":48.43,"h":48.43,"l":48.43,"n":1,"o":48.43,"t":"2026-10-12T21:00:00Z","v":100,"vw":48.43},{"c":48.47,"h":48.47,"l":48.47,"n":3,"o":48.47,"t":"2026-10-12T21:15:00Z","v":146,"vw":48.47},{"c":48.29,"h":48.29,"l":48.29,"n":1,"o":48.29,"t":"2026-10-12T21:45:00Z","v":200,"vw":48.29},{"c":48.61,"h":48.61,"l":48.61,"n":2,"o":48.61,"t":"2026-10-12T22:00:00Z","v":116,"vw":48.61},{"c":48.09,"h":48.35,"l":48.09,"n":8,"o":48.29,"t":"2026-10-12T23:45:00Z","v":493,"vw":48.195532},{"c":47.5,"h":47.84,"l":47.16,"n":206,"o":47.16,"t":"2026-10-13T08:00:00Z","v":6733,"vw":47.630983},{"c":48.04,"h":48.04,"l":48.04,"n":20,"o":48.04,"t":"2026-10-13T08:30:00Z","v":203,"vw":48.04},{"c":48.45,"h":48.45,"l":48.45,"n":1,"o":48.45,"t":"2026-10-13T09:00:00Z","v":100,"vw":48.45},{"c":48.45,"h":48.45,"l":48.45,"n":4,"o":48.45,"t":"2026-10-13T09:15:00Z","v":201,"vw":48.45},{"c":47.9,"h":47.9,"l":47.9,"n":6,"o":47.9,"t":"2026-10-13T09:45:00Z","v":233,"vw":47.9},{"c":48,"h":48.01,"l":48,"n":2,"o":48.01,"t":"2026-10-13T10:00:00Z","v":300,"vw":48.006667},{"c":48.04,"h":48.7365,"l":48.04,"n":2,"o":48.7365,"t":"2026-10-13T10:45:00Z","v":350,"vw":48.3385},{"c":47.83,"h":48.01,"l":47.68,"n":48,"o":47.77,"t":"2026-10-13T11:00:00Z","v":2249,"vw":47.801518},{"c":47.5,"h":47.77,"l":47.5,"n":30,"o":47.74,"t":"2026-10-13T11:15:00Z","v":2882,"vw":47.737126},{"c":47.65,"h":47.65,"l":47.65,"n":6,"o":47.65,"t":"2026-10-13T11:30:00Z","v":115,"vw":47.65},{"c":47.65,"h":47.66,"l":47.65,"n":6,"o":47.66,"t":"2026-10-13T11:45:00Z","v":456,"vw":47.655405},{"c":47.88,"h":47.88,"l":47.88,"n":3,"o":47.88,"t":"2026-10-13T12:00:00Z","v":157,"vw":47.88},{"c":47.75,"h":47.85,"l":47.55,"n":11,"o":47.85,"t":"2026-10-13T12:15:00Z","v":1087,"vw":47.634259},{"c":47.5,"h":47.58,"l":47.411,"n":31,"o":47.5,"t":"2026-10-13T12:30:00Z","v":1999,"vw":47.496998},{"c":47.4,"h":47.54,"l":47.4,"n":60,"o":47.52,"t":"2026-10-13T12:45:00Z","v":2342,"vw":47.455044},{"c":47.8158,"h":47.8158,"l":47.27,"n":52,"o":47.27,"t":"2026-10-13T13:00:00Z","v":3237,"vw":47.376335},{"c":47.18,"h":47.52,"l":47.18,"n":57,"o":47.5,"t":"2026-10-13T13:15:00Z","v":1225,"vw":47.319325},{"c":47.71,"h":47.8288,"l":46.6501,"n":894,"o":47.47,"t":"2026-10-13T13:30:00Z","v":50360,"vw":47.152614},{"c":47.9201,"h":48.1061,"l":47.75,"n":240,"o":48,"t":"2026-10-13T13:45:00Z","v":10787,"vw":47.95747},{"c":48.15,"h":48.2799,"l":48,"n":167,"o":48.15,"t":"2026-10-13T14:00:00Z","v":8850,"vw":48.153216},{"c":47.916,"h":48.34,"l":47.86,"n":255,"o":48.325,"t":"2026-10-13T14:15:00Z","v":14525,"vw":48.00677},{"c":48.21,"h":48.235,"l":47.935,"n":101,"o":47.935,"t":"2026-10-13T14:30:00Z","v":8691,"vw":48.04801},{"c":47.89,"h":48.1464,"l":47.89,"n":83,"o":48.1464,"t":"2026-10-13T14:45:00Z","v":7113,"vw":47.914369},{"c":47.8801,"h":48.01,"l":47.8416,"n":89,"o":48.01,"t":"2026-10-13T15:00:00Z","v":3838,"vw":47.889472},{"c":47.765,"h":47.9418,"l":47.75,"n":111,"o":47.92,"t":"2026-10-13T15:15:00Z","v":4983,"vw":47.886759},{"c":47.95,"h":47.97,"l":47.7155,"n":75,"o":47.76,"t":"2026-10-13T15:30:00Z","v":9684,"vw":47.843898},{"c":48.15,"h":48.15,"l":47.8476,"n":75,"o":47.87,"t":"2026-10-13T15:45:00Z","v":3353,"vw":47.921926},{"c":48.39,"h":48.4,"l":48.1901,"n":96,"o":48.1901,"t":"2026-10-13T16:00:00Z","v":6889,"vw":48.319758},{"c":48.715,"h":48.715,"l":48.3757,"n":81,"o":48.3757,"t":"2026-10-13T16:15:00Z","v":10363,"vw":48.545582},{"c":48.88,"h":48.88,"l":48.79,"n":113,"o":48.7952,"t":"2026-10-13T16:30:00Z","v":11506,"vw":48.826876},{"c":48.949,"h":48.98,"l":48.859,"n":114,"o":48.859,"t":"2026-10-13T16:45:00Z","v":7363,"vw":48.915101},{"c":48.59,"h":48.72,"l":48.5703,"n":47,"o":48.685,"t":"2026-10-13T17:00:00Z","v":2896,"vw":48.637772},{"c":48.554,"h":48.7,"l":48.53,"n":63,"o":48.645,"t":"2026-10-13T17:15:00Z","v":4655,"vw":48.637756},{"c":48.71,"h":48.71,"l":48.49,"n":54,"o":48.49,"t":"2026-10-13T17:30:00Z","v":3140,"vw":48.566616},{"c":48.6199,"h":48.69,"l":48.6098,"n":38,"o":48.69,"t":"2026-10-13T17:45:00Z","v":5250,"vw":48.625866},{"c":48.79,"h":48.79,"l":48.5858,"n":95,"o":48.63,"t":"2026-10-13T18:00:00Z","v":7421,"vw":48.71264},{"c":48.81,"h":48.87,"l":48.72,"n":40,"o":48.74,"t":"2026-10-13T18:15:00Z","v":2300,"vw":48.793111},{"c":48.67,"h":48.79,"l":48.63,"n":68,"o":48.79,"t":"2026-10-13T18:30:00Z","v":5074,"vw":48.69706},{"c":48.645,"h":48.67,"l":48.55,"n":54,"o":48.63,"t":"2026-10-13T18:45:00Z","v":4593,"vw":48.622388},{"c":48.8,"h":48.8,"l":48.6573,"n":46,"o":48.6596,"t":"2026-10-13T19:00:00Z","v":3505,"vw":48.728321},{"c":48.889,"h":48.919,"l":48.77,"n":42,"o":48.8,"t":"2026-10-13T19:15:00Z","v":4298,"vw":48.833066},{"c":49,"h":49.079,"l":48.885,"n":127,"o":49.049,"t":"2026-10-13T19:30:00Z","v":12561,"vw":49.01881},{"c":49.32,"h":49.37,"l":49.04,"n":130,"o":49.05,"t":"2026-10-13T19:45:00Z","v":13443,"vw":49.212237},{"c":49.46,"h":49.5909,"l":49.45,"n":17,"o":49.45,"t":"2026-10-13T20:00:00Z","v":2260,"vw":49.464414},{"c":49.611,"h":49.611,"l":49.4,"n":2,"o":49.4,"t":"2026-10-13T20:15:00Z","v":6253,"vw":49.405703},{"c":49.47,"h":49.6,"l":49.47,"n":8,"o":49.59,"t":"2026-10-13T20:30:00Z","v":581,"vw":49.521346},{"c":49.5,"h":49.5,"l":49.5,"n":21,"o":49.5,"t":"2026-10-13T20:45:00Z","v":1407,"vw":49.5},{"c":49.6,"h":49.6,"l":49.58,"n":6,"o":49.58,"t":"2026-10-13T21:00:00Z","v":1329,"vw":49.596667},{"c":49.57,"h":49.59,"l":49.57,"n":17,"o":49.58,"t":"2026-10-13T21:15:00Z","v":1441,"vw":49.579069},{"c":49.55,"h":49.58,"l":49.55,"n":3,"o":49.58,"t":"2026-10-13T22:00:00Z","v":259,"vw":49.5631},{"c":49.59,"h":49.59,"l":49.57,"n":15,"o":49.58,"t":"2026-10-13T22:15:00Z","v":2190,"vw":49.584293},{"c":49.61,"h":49.61,"l":49.61,"n":3,"o":49.61,"t":"2026-10-13T22:45:00Z","v":299,"vw":49.61},{"c":49.629,"h":49.629,"l":49.56,"n":8,"o":49.57,"t":"2026-10-13T23:00:00Z","v":886,"vw":49.573205},{"c":49.5,"h":49.52,"l":49.5,"n":8,"o":49.52,"t":"2026-10-13T23:15:00Z","v":579,"vw":49.51},{"c":49.6856,"h":49.6856,"l":49.6845,"n":4,"o":49.6845,"t":"2026-10-13T23:30:00Z","v":505,"vw":49.68505},{"c":49.6856,"h":49.6856,"l":49.6856,"n":1,"o":49.6856,"t":"2026-10-13T23:45:00Z","v":250,"vw":49.6856},{"c":49.36,"h":49.74,"l":49.02,"n":189,"o":49.74,"t":"2026-10-14T08:00:00Z","v":3864,"vw":49.373837},{"c":49.47,"h":49.49,"l":49.47,"n":2,"o":49.49,"t":"2026-10-14T08:15:00Z","v":294,"vw":49.477415},{"c":49.3,"h":49.3,"l":49.3,"n":3,"o":49.3,"t":"2026-10-14T08:30:00Z","v":154,"vw":49.3},{"c":48.3944,"h":49,"l":48.3944,"n":4,"o":49,"t":"2026-10-14T09:00:00Z","v":213,"vw":48.6972},{"c":48.77,"h":49.32,"l":48.77,"n":19,"o":49.32,"t":"2026-10-14T11:00:00Z","v":946,"vw":48.908889},{"c":49.46,"h":49.46,"l":48.75,"n":7,"o":49.03,"t":"2026-10-14T11:15:00Z","v":1201,"vw":48.901667},{"c":49.3772,"h":49.3772,"l":49,"n":6,"o":49,"t":"2026-10-14T12:00:00Z","v":946,"vw":49.291135},{"c":49.18,"h":49.18,"l":49.04,"n":10,"o":49.04,"t":"2026-10-14T12:15:00Z","v":437,"vw":49.109471},{"c":48.6,"h":49.31,"l":48.39,"n":68,"o":48.67,"t":"2026-10-14T12:30:00Z","v":5424,"vw":48.608093},{"c":48.28,"h":49.2409,"l":48.28,"n":31,"o":48.94,"t":"2026-10-14T12:45:00Z","v":5913,"vw":48.7567},{"c":48.11,"h":48.3,"l":48.11,"n":2,"o":48.3,"t":"2026-10-14T13:00:00Z","v":300,"vw":48.236667},{"c":48.07,"h":48.26,"l":48.06,"n":85,"o":48.11,"t":"2026-10-14T13:15:00Z","v":6919,"vw":48.212049},{"c":47.91,"h":48.25,"l":47.52,"n":861,"o":48.23,"t":"2026-10-14T13:30:00Z","v":77650,"vw":47.963081},{"c":47.86,"h":48.17,"l":47.8,"n":272,"o":47.89,"t":"2026-10-14T13:45:00Z","v":22335,"vw":47.956469},{"c":47.81,"h":47.97,"l":47.67,"n":263,"o":47.85,"t":"2026-10-14T14:00:00Z","v":18660,"vw":47.844651},{"c":47.65,"h":47.85,"l":47.545,"n":310,"o":47.805,"t":"2026-10-14T14:15:00Z","v":18554,"vw":47.737214},{"c":47.81,"h":47.84,"l":47.58,"n":228,"o":47.62,"t":"2026-10-14T14:30:00Z","v":10060,"vw":47.692642},{"c":47.675,"h":47.9027,"l":47.61,"n":199,"o":47.885,"t":"2026-10-14T14:45:00Z","v":11675,"vw":47.729477},{"c":47.41,"h":47.69,"l":47.375,"n":447,"o":47.69,"t":"2026-10-14T15:00:00Z","v":47583,"vw":47.497355},{"c":47.39,"h":47.57,"l":47.384,"n":156,"o":47.405,"t":"2026-10-14T15:15:00Z","v":10192,"vw":47.458453},{"c":47.1498,"h":47.45,"l":47.06,"n":273,"o":47.39,"t":"2026-10-14T15:30:00Z","v":17137,"vw":47.289014},{"c":47.19,"h":47.2799,"l":47.16,"n":206,"o":47.17,"t":"2026-10-14T15:45:00Z","v":7906,"vw":47.225633},{"c":46.88,"h":47.15,"l":46.86,"n":399,"o":47.15,"t":"2026-10-14T16:00:00Z","v":37860,"vw":47.039133},{"c":46.43,"h":46.875,"l":46.2901,"n":569,"o":46.85,"t":"2026-10-14T16:15:00Z","v":50135,"vw":46.630022},{"c":46.765,"h":46.81,"l":46.4,"n":231,"o":46.418,"t":"2026-10-14T16:30:00Z","v":33351,"vw":46.627975},{"c":46.78,"h":46.78,"l":46.66,"n":145,"o":46.73,"t":"2026-10-14T16:45:00Z","v":12556,"vw":46.69912},{"c":46.81,"h":46.9,"l":46.765,"n":127,"o":46.845,"t":"2026-10-14T17:00:00Z","v":9157,"vw":46.82304},{"c":46.695,"h":46.85,"l":46.64,"n":121,"o":46.8,"t":"2026-10-14T17:15:00Z","v":7876,"vw":46.762932},{"c":46.77,"h":46.82,"l":46.665,"n":48,"o":46.7,"t":"2026-10-14T17:30:00Z","v":1546,"vw":46.756688},{"c":46.605,"h":46.79,"l":46.564,"n":192,"o":46.74,"t":"2026-10-14T17:45:00Z","v":14372,"vw":46.692108},{"c":46.765,"h":46.81,"l":46.57,"n":140,"o":46.6354,"t":"2026-10-14T18:00:00Z","v":10771,"vw":46.692912},{"c":46.75,"h":46.889,"l":46.7,"n":117,"o":46.79,"t":"2026-10-14T18:15:00Z","v":9833,"vw":46.776872},{"c":46.6,"h":46.82,"l":46.6,"n":121,"o":46.78,"t":"2026-10-14T18:30:00Z","v":7837,"vw":46.723651},{"c":46.56,"h":46.665,"l":46.56,"n":133,"o":46.59,"t":"2026-10-14T18:45:00Z","v":13427,"vw":46.602796},{"c":46.54,"h":46.6,"l":46.38,"n":275,"o":46.55,"t":"2026-10-14T19:00:00Z","v":24598,"vw":46.479126},{"c":46.66,"h":46.74,"l":46.48,"n":149,"o":46.55,"t":"2026-10-14T19:15:00Z","v":7115,"vw":46.630647},{"c":46.72,"h":46.8,"l":46.62,"n":124,"o":46.63,"t":"2026-10-14T19:30:00Z","v":6159,"vw":46.728634},{"c":46.66,"h":46.75,"l":46.53,"n":389,"o":46.75,"t":"2026-10-14T19:45:00Z","v":46469,"vw":46.631617},{"c":46.47,"h":46.99,"l":46.47,"n":44,"o":46.68,"t":"2026-10-14T20:00:00Z","v":4643,"vw":46.680858},{"c":46.45,"h":46.45,"l":46.45,"n":2,"o":46.45,"t":"2026-10-14T20:30:00Z","v":202,"vw":46.45},{"c":46.44,"h":46.5,"l":46.44,"n":13,"o":46.5,"t":"2026-10-14T20:45:00Z","v":1476,"vw":46.487143},{"c":46.3,"h":46.4,"l":46.3,"n":39,"o":46.4,"t":"2026-10-14T21:15:00Z","v":633,"vw":46.356322},{"c":46.25,"h":46.25,"l":46.25,"n":2,"o":46.25,"t":"2026-10-14T21:30:00Z","v":101,"vw":46.25},{"c":46.29,"h":46.29,"l":46.28,"n":16,"o":46.29,"t":"2026-10-14T21:45:00Z","v":1097,"vw":46.285472},{"c":46.04,"h":46.06,"l":46.04,"n":11,"o":46.06,"t":"2026-10-14T22:15:00Z","v":1144,"vw":46.052632},{"c":45.898,"h":45.898,"l":45.898,"n":32,"o":45.898,"t":"2026-10-14T22:30:00Z","v":616,"vw":45.898},{"c":46.3,"h":46.3,"l":45.827,"n":22,"o":45.827,"t":"2026-10-14T22:45:00Z","v":1093,"vw":45.997264},{"c":45.8,"h":45.8,"l":45.8,"n":3,"o":45.8,"t":"2026-10-14T23:00:00Z","v":313,"vw":45.8},{"c":46.45,"h":46.45,"l":45.7,"n":19,"o":45.79,"t":"2026-10-14T23:15:00Z","v":531,"vw":46.041304},{"c":45.71,"h":45.79,"l":45.71,"n":8,"o":45.79,"t":"2026-10-14T23:30:00Z","v":356,"vw":45.75},{"c":45.39,"h":46,"l":45.39,"n":42,"o":45.57,"t":"2026-10-14T23:45:00Z","v":2943,"vw":45.870712},{"c":44.64,"h":45.02,"l":44.15,"n":316,"o":44.15,"t":"2026-10-15T08:00:00Z","v":6980,"vw":44.602436},{"c":44.21,"h":44.21,"l":44.21,"n":11,"o":44.21,"t":"2026-10-15T08:15:00Z","v":205,"vw":44.21},{"c":44.4483,"h":44.4483,"l":44.4,"n":5,"o":44.42,"t":"2026-10-15T08:30:00Z","v":754,"vw":44.415485},{"c":44.87,"h":44.87,"l":44.87,"n":2,"o":44.87,"t":"2026-10-15T09:15:00Z","v":348,"vw":44.87},{"c":44.4,"h":44.9,"l":44.4,"n":34,"o":44.9,"t":"2026-10-15T10:45:00Z","v":401,"vw":44.635849},{"c":44.21,"h":44.84,"l":44.21,"n":36,"o":44.72,"t":"2026-10-15T11:00:00Z","v":3083,"vw":44.708438},{"c":44.65,"h":44.65,"l":44.1135,"n":4,"o":44.1135,"t":"2026-10-15T11:15:00Z","v":366,"vw":44.364984},{"c":44.18,"h":44.73,"l":44.18,"n":7,"o":44.73,"t":"2026-10-15T11:30:00Z","v":1175,"vw":44.494151},{"c":44.61,"h":44.73,"l":44.61,"n":17,"o":44.7,"t":"2026-10-15T11:45:00Z","v":917,"vw":44.693948},{"c":44.4612,"h":44.7,"l":44.31,"n":10,"o":44.7,"t":"2026-10-15T12:00:00Z","v":453,"vw":44.467381},{"c":44.4,"h":44.43,"l":44.4,"n":19,"o":44.43,"t":"2026-10-15T12:15:00Z","v":1144,"vw":44.417982},{"c":44.19,"h":44.2,"l":44.19,"n":42,"o":44.2,"t":"2026-10-15T12:30:00Z","v":868,"vw":44.198334},{"c":44.02,"h":44.2267,"l":44.02,"n":17,"o":44.2267,"t":"2026-10-15T12:45:00Z","v":820,"vw":44.111867},{"c":43.797,"h":44.5,"l":43.7677,"n":65,"o":44.25,"t":"2026-10-15T13:00:00Z","v":4332,"vw":44.03224},{"c":43.42,"h":43.83,"l":43.41,"n":74,"o":43.75,"t":"2026-10-15T13:15:00Z","v":4920,"vw":43.675449},{"c":44.09,"h":44.1,"l":42.971,"n":1157,"o":43.36,"t":"2026-10-15T13:30:00Z","v":87938,"vw":43.422972},{"c":42.93,"h":44.22,"l":42.68,"n":796,"o":44.15,"t":"2026-10-15T13:45:00Z","v":57704,"vw":43.159532},{"c":43.12,"h":43.625,"l":42.89,"n":396,"o":42.89,"t":"2026-10-15T14:00:00Z","v":35930,"vw":43.285852},{"c":43.345,"h":43.39,"l":43.07,"n":376,"o":43.12,"t":"2026-10-15T14:15:00Z","v":29954,"vw":43.227107},{"c":43.835,"h":43.87,"l":43.15,"n":305,"o":43.22,"t":"2026-10-15T14:30:00Z","v":24699,"vw":43.428094},{"c":43.9,"h":44.09,"l":43.7,"n":285,"o":43.96,"t":"2026-10-15T14:45:00Z","v":35939,"vw":43.790377},{"c":44.12,"h":44.145,"l":43.75,"n":307,"o":43.97,"t":"2026-10-15T15:00:00Z","v":31754,"vw":43.966994},{"c":43.95,"h":44.332,"l":43.935,"n":254,"o":44.289,"t":"2026-10-15T15:15:00Z","v":25394,"vw":44.088458},{"c":44.05,"h":44.12,"l":43.8701,"n":137,"o":43.91,"t":"2026-10-15T15:30:00Z","v":21589,"vw":44.007603},{"c":44.2564,"h":44.2564,"l":43.995,"n":162,"o":44.02,"t":"2026-10-15T15:45:00Z","v":13945,"vw":44.097461},{"c":44.45,"h":44.513,"l":44.3,"n":125,"o":44.45,"t":"2026-10-15T16:00:00Z","v":10704,"vw":44.378095},{"c":44.0029,"h":44.33,"l":43.97,"n":174,"o":44.33,"t":"2026-10-15T16:15:00Z","v":13058,"vw":44.24188},{"c":44,"h":44.035,"l":43.925,"n":50,"o":43.9996,"t":"2026-10-15T16:30:00Z","v":2787,"vw":43.97651},{"c":44,"h":44.115,"l":43.92,"n":69,"o":44.115,"t":"2026-10-15T16:45:00Z","v":2779,"vw":43.995691},{"c":44.145,"h":44.19,"l":43.8901,"n":82,"o":43.98,"t":"2026-10-15T17:00:00Z","v":22636,"vw":44.11902},{"c":44.215,"h":44.235,"l":44.1226,"n":79,"o":44.235,"t":"2026-10-15T17:15:00Z","v":9574,"vw":44.190984},{"c":44.5,"h":44.54,"l":44.22,"n":59,"o":44.245,"t":"2026-10-15T17:30:00Z","v":2439,"vw":44.434068},{"c":44.7,"h":44.7,"l":44.51,"n":84,"o":44.54,"t":"2026-10-15T17:45:00Z","v":4262,"vw":44.648699},{"c":44.39,"h":44.6,"l":44.36,"n":40,"o":44.6,"t":"2026-10-15T18:00:00Z","v":2347,"vw":44.48124},{"c":44.47,"h":44.47,"l":44.31,"n":49,"o":44.36,"t":"2026-10-15T18:15:00Z","v":3443,"vw":44.413188},{"c":44.33,"h":44.465,"l":44.3113,"n":58,"o":44.445,"t":"2026-10-15T18:30:00Z","v":5108,"vw":44.39868},{"c":44.76,"h":44.76,"l":44.395,"n":63,"o":44.435,"t":"2026-10-15T18:45:00Z","v":2672,"vw":44.531538},{"c":45.3,"h":45.3,"l":44.8913,"n":92,"o":44.8913,"t":"2026-10-15T19:00:00Z","v":4331,"vw":45.017905},{"c":45.5189,"h":45.61,"l":45.28,"n":97,"o":45.28,"t":"2026-10-15T19:15:00Z","v":4091,"vw":45.508847},{"c":45.51,"h":45.7531,"l":45.44,"n":105,"o":45.47,"t":"2026-10-15T19:30:00Z","v":25137,"vw":45.663455},{"c":45.285,"h":45.66,"l":45.235,"n":242,"o":45.525,"t":"2026-10-15T19:45:00Z","v":22659,"vw":45.365162},{"c":45.32,"h":45.6034,"l":45.3,"n":22,"o":45.32,"t":"2026-10-15T20:00:00Z","v":1611,"vw":45.334602},{"c":45.21,"h":45.21,"l":45.21,"n":3,"o":45.21,"t":"2026-10-15T20:15:00Z","v":406,"vw":45.21},{"c":45,"h":45.06,"l":45,"n":21,"o":45.06,"t":"2026-10-15T20:45:00Z","v":1126,"vw":45.018679},{"c":45.24,"h":45.41,"l":45.24,"n":8,"o":45.41,"t":"2026-10-15T21:15:00Z","v":1175,"vw":45.301881},{"c":45.7,"h":45.7,"l":45.4779,"n":2,"o":45.4779,"t":"2026-10-15T21:30:00Z","v":203,"vw":45.587309},{"c":45.29,"h":45.29,"l":45.24,"n":3,"o":45.24,"t":"2026-10-15T21:45:00Z","v":500,"vw":45.267974},{"c":45.11,"h":45.11,"l":45.11,"n":3,"o":45.11,"t":"2026-10-15T22:00:00Z","v":186,"vw":45.11},{"c":45.33,"h":45.33,"l":45.33,"n":5,"o":45.33,"t":"2026-10-15T22:15:00Z","v":206,"vw":45.33},{"c":45.05,"h":45.16,"l":44.9415,"n":33,"o":45.16,"t":"2026-10-15T22:30:00Z","v":2478,"vw":45.062056},{"c":45.08,"h":45.08,"l":44.7091,"n":6,"o":44.7091,"t":"2026-10-15T22:45:00Z","v":1225,"vw":44.775499},{"c":44.84,"h":44.84,"l":44.84,"n":2,"o":44.84,"t":"2026-10-15T23:00:00Z","v":201,"vw":44.84},{"c":44.67,"h":44.67,"l":44.67,"n":23,"o":44.67,"t":"2026-10-15T23:30:00Z","v":328,"vw":44.67},{"c":44.61,"h":44.61,"l":44.61,"n":5,"o":44.61,"t":"2026-10-15T23:45:00Z","v":129,"vw":44.61},{"c":44.74,"h":45.49,"l":44.74,"n":236,"o":45.05,"t":"2026-10-16T08:00:00Z","v":6139,"vw":45.192095},{"c":44.52,"h":44.6,"l":44.52,"n":19,"o":44.6,"t":"2026-10-16T10:00:00Z","v":1160,"vw":44.592137},{"c":44.63,"h":44.63,"l":44.63,"n":4,"o":44.63,"t":"2026-10-16T10:30:00Z","v":1100,"vw":44.63},{"c":44.8824,"h":44.8824,"l":44.46,"n":48,"o":44.46,"t":"2026-10-16T11:00:00Z","v":1066,"vw":44.744533},{"c":44.27,"h":44.27,"l":44.27,"n":2,"o":44.27,"t":"2026-10-16T11:15:00Z","v":510,"vw":44.27},{"c":44.4286,"h":44.4286,"l":44.4286,"n":4,"o":44.4286,"t":"2026-10-16T11:30:00Z","v":134,"vw":44.4286},{"c":44.37,"h":44.37,"l":44.37,"n":2,"o":44.37,"t":"2026-10-16T12:00:00Z","v":451,"vw":44.37},{"c":44.12,"h":44.29,"l":44.12,"n":260,"o":44.29,"t":"2026-10-16T13:15:00Z","v":1344,"vw":44.209048},{"c":44,"h":44.26,"l":43.55,"n":777,"o":44.19,"t":"2026-10-16T13:30:00Z","v":35617,"vw":43.987398},{"c":43.59,"h":44.18,"l":43.49,"n":531,"o":44.125,"t":"2026-10-16T13:45:00Z","v":45934,"vw":43.776437},{"c":43.965,"h":43.965,"l":43.595,"n":224,"o":43.595,"t":"2026-10-16T14:00:00Z","v":9526,"vw":43.774618},{"c":43.7,"h":43.955,"l":43.7,"n":213,"o":43.955,"t":"2026-10-16T14:15:00Z","v":9834,"vw":43.788611},{"c":44.1,"h":44.28,"l":43.74,"n":319,"o":43.75,"t":"2026-10-16T14:30:00Z","v":57704,"vw":44.071419},{"c":43.8797,"h":44.07,"l":43.76,"n":201,"o":44.05,"t":"2026-10-16T14:45:00Z","v":6656,"vw":43.896668},{"c":43.4495,"h":43.8,"l":43.4,"n":306,"o":43.8,"t":"2026-10-16T15:00:00Z","v":15024,"vw":43.523627},{"c":43.665,"h":43.72,"l":43.4301,"n":116,"o":43.645,"t":"2026-10-16T15:15:00Z","v":6477,"vw":43.668939},{"c":43.7,"h":43.8094,"l":43.68,"n":105,"o":43.705,"t":"2026-10-16T15:30:00Z","v":6122,"vw":43.738567},{"c":43.64,"h":43.73,"l":43.59,"n":50,"o":43.7,"t":"2026-10-16T15:45:00Z","v":1726,"vw":43.671561},{"c":43.63,"h":43.6599,"l":43.5186,"n":119,"o":43.6599,"t":"2026-10-16T16:00:00Z","v":12109,"vw":43.568404},{"c":43.695,"h":43.72,"l":43.61,"n":77,"o":43.6726,"t":"2026-10-16T16:15:00Z","v":19006,"vw":43.686429},{"c":43.64,"h":43.7299,"l":43.62,"n":67,"o":43.69,"t":"2026-10-16T16:30:00Z","v":3683,"vw":43.676847},{"c":43.5505,"h":43.65,"l":43.49,"n":136,"o":43.65,"t":"2026-10-16T16:45:00Z","v":9473,"vw":43.549142},{"c":43.31,"h":43.56,"l":43.31,"n":148,"o":43.5599,"t":"2026-10-16T17:00:00Z","v":30751,"vw":43.378481},{"c":43.2099,"h":43.3,"l":42.87,"n":359,"o":43.3,"t":"2026-10-16T17:15:00Z","v":11163,"vw":43.077807},{"c":43.12,"h":43.25,"l":43.08,"n":74,"o":43.175,"t":"2026-10-16T17:30:00Z","v":2193,"vw":43.169288},{"c":42.94,"h":43.15,"l":42.935,"n":190,"o":43.15,"t":"2026-10-16T17:45:00Z","v":7040,"vw":43.005158},{"c":43.04,"h":43.04,"l":42.92,"n":74,"o":42.93,"t":"2026-10-16T18:00:00Z","v":6827,"vw":42.996059},{"c":43.0734,"h":43.08,"l":42.95,"n":118,"o":43.04,"t":"2026-10-16T18:15:00Z","v":7056,"vw":43.017186},{"c":43.015,"h":43.08,"l":42.9365,"n":98,"o":43.08,"t":"2026-10-16T18:30:00Z","v":4268,"vw":43.042086},{"c":42.87,"h":42.965,"l":42.7801,"n":192,"o":42.965,"t":"2026-10-16T18:45:00Z","v":14774,"vw":42.827822},{"c":42.865,"h":42.9,"l":42.53,"n":275,"o":42.9,"t":"2026-10-16T19:00:00Z","v":29985,"vw":42.767987},{"c":43,"h":43.1036,"l":42.75,"n":118,"o":42.7801,"t":"2026-10-16T19:15:00Z","v":18965,"vw":42.975362},{"c":42.61,"h":43.0899,"l":42.61,"n":310,"o":43.0899,"t":"2026-10-16T19:30:00Z","v":32261,"vw":42.76206},{"c":42.65,"h":42.77,"l":42.47,"n":516,"o":42.66,"t":"2026-10-16T19:45:00Z","v":81434,"vw":42.601086},{"c":42.75,"h":42.77,"l":42.75,"n":14,"o":42.77,"t":"2026-10-16T20:00:00Z","v":1597,"vw":42.764937},{"c":42.65,"h":42.65,"l":42.62,"n":9,"o":42.64,"t":"2026-10-16T20:15:00Z","v":1083,"vw":42.63452},{"c":42.949,"h":42.949,"l":42.65,"n":12,"o":42.75,"t":"2026-10-16T20:30:00Z","v":984,"vw":42.750184},{"c":42.9116,"h":42.9116,"l":42.9116,"n":1,"o":42.9116,"t":"2026-10-16T21:00:00Z","v":210,"vw":42.9116},{"c":42.95,"h":42.95,"l":42.95,"n":2,"o":42.95,"t":"2026-10-16T21:30:00Z","v":168,"vw":42.95},{"c":42.84,"h":42.95,"l":42.84,"n":6,"o":42.95,"t":"2026-10-16T21:45:00Z","v":605,"vw":42.858333},{"c":42.7,"h":42.71,"l":42.7,"n":24,"o":42.7,"t":"2026-10-16T22:30:00Z","v":1335,"vw":42.701538},{"c":42.75,"h":42.75,"l":42.75,"n":15,"o":42.75,"t":"2026-10-16T22:45:00Z","v":331,"vw":42.75},{"c":42.35,"h":42.35,"l":42.35,"n":3,"o":42.35,"t":"2026-10-16T23:00:00Z","v":208,"vw":42.35},{"c":42.5067,"h":42.5067,"l":42.5067,"n":1,"o":42.5067,"t":"2026-10-16T23:45:00Z","v":1000,"vw":42.5067},{"c":43.61,"h":43.85,"l":43.57,"n":199,"o":43.58,"t":"2026-10-19T08:00:00Z","v":3984,"vw":43.721003},{"c":43.9064,"h":43.9064,"l":43.9064,"n":2,"o":43.9064,"t":"2026-10-19T09:15:00Z","v":103,"vw":43.9064},{"c":43.9,"h":43.9,"l":43.9,"n":6,"o":43.9,"t":"2026-10-19T10:15:00Z","v":174,"vw":43.9},{"c":43.9502,"h":43.97,"l":43.92,"n":14,"o":43.92,"t":"2026-10-19T11:00:00Z","v":1753,"vw":43.9545},{"c":43.87,"h":43.87,"l":43.87,"n":6,"o":43.87,"t":"2026-10-19T11:15:00Z","v":284,"vw":43.87},{"c":43.8713,"h":43.8713,"l":43.53,"n":42,"o":43.72,"t":"2026-10-19T11:30:00Z","v":831,"vw":43.703531},{"c":43.97,"h":43.97,"l":43.94,"n":27,"o":43.94,"t":"2026-10-19T12:00:00Z","v":2493,"vw":43.961547},{"c":43.99,"h":43.99,"l":43.8701,"n":8,"o":43.8701,"t":"2026-10-19T12:15:00Z","v":832,"vw":43.903863},{"c":43.94,"h":43.99,"l":43.94,"n":7,"o":43.99,"t":"2026-10-19T12:30:00Z","v":935,"vw":43.94906},{"c":43.99,"h":43.99,"l":43.96,"n":8,"o":43.97,"t":"2026-10-19T12:45:00Z","v":1106,"vw":43.974636},{"c":44.86,"h":44.86,"l":43.99,"n":22,"o":43.99,"t":"2026-10-19T13:00:00Z","v":2920,"vw":44.425641},{"c":44.7845,"h":45.0699,"l":44.11,"n":17,"o":45.0699,"t":"2026-10-19T13:15:00Z","v":1884,"vw":44.444849},{"c":44.21,"h":44.29,"l":43.7851,"n":909,"o":44.06,"t":"2026-10-19T13:30:00Z","v":30536,"vw":43.987616},{"c":43.9,"h":44.3126,"l":43.9,"n":409,"o":44.22,"t":"2026-10-19T13:45:00Z","v":20122,"vw":44.088344},{"c":43.7,"h":43.91,"l":43.45,"n":346,"o":43.91,"t":"2026-10-19T14:00:00Z","v":15589,"vw":43.651959},{"c":43.99,"h":44.06,"l":43.69,"n":188,"o":43.69,"t":"2026-10-19T14:15:00Z","v":4565,"vw":43.908014},{"c":44.09,"h":44.09,"l":43.86,"n":177,"o":43.99,"t":"2026-10-19T14:30:00Z","v":8730,"vw":43.952545},{"c":44.06,"h":44.14,"l":43.95,"n":139,"o":44.1,"t":"2026-10-19T14:45:00Z","v":10445,"vw":44.096604},{"c":44.13,"h":44.19,"l":44.045,"n":118,"o":44.045,"t":"2026-10-19T15:00:00Z","v":8326,"vw":44.129093},{"c":44.3,"h":44.33,"l":44.145,"n":109,"o":44.16,"t":"2026-10-19T15:15:00Z","v":9463,"vw":44.224851},{"c":44.3401,"h":44.37,"l":44.185,"n":75,"o":44.2,"t":"2026-10-19T15:30:00Z","v":3200,"vw":44.27558},{"c":44.16,"h":44.31,"l":44.15,"n":106,"o":44.29,"t":"2026-10-19T15:45:00Z","v":3673,"vw":44.244401},{"c":44.02,"h":44.07,"l":44.005,"n":69,"o":44.07,"t":"2026-10-19T16:00:00Z","v":4154,"vw":44.02724},{"c":43.955,"h":44.1,"l":43.95,"n":115,"o":44.03,"t":"2026-10-19T16:15:00Z","v":11330,"vw":44.012052},{"c":43.96,"h":43.96,"l":43.88,"n":77,"o":43.93,"t":"2026-10-19T16:30:00Z","v":4309,"vw":43.932965},{"c":43.7,"h":43.9,"l":43.7,"n":78,"o":43.9,"t":"2026-10-19T16:45:00Z","v":7093,"vw":43.812499},{"c":43.62,"h":43.71,"l":43.62,"n":33,"o":43.68,"t":"2026-10-19T17:00:00Z","v":6256,"vw":43.650785},{"c":43.5445,"h":43.675,"l":43.54,"n":49,"o":43.61,"t":"2026-10-19T17:15:00Z","v":11882,"vw":43.618882},{"c":43.48,"h":43.5583,"l":43.4358,"n":97,"o":43.515,"t":"2026-10-19T17:30:00Z","v":6995,"vw":43.474767},{"c":43.3,"h":43.4,"l":43.3,"n":64,"o":43.4,"t":"2026-10-19T17:45:00Z","v":1538,"vw":43.357692},{"c":43.4,"h":43.53,"l":43.36,"n":64,"o":43.4679,"t":"2026-10-19T18:00:00Z","v":4715,"vw":43.418437},{"c":43.25,"h":43.4399,"l":43.25,"n":60,"o":43.4399,"t":"2026-10-19T18:15:00Z","v":3998,"vw":43.346952},{"c":43.3,"h":43.3,"l":43.24,"n":13,"o":43.25,"t":"2026-10-19T18:30:00Z","v":2170,"vw":43.25381},{"c":43.49,"h":43.49,"l":43.43,"n":27,"o":43.44,"t":"2026-10-19T18:45:00Z","v":1923,"vw":43.471121},{"c":43.41,"h":43.5041,"l":43.39,"n":26,"o":43.5041,"t":"2026-10-19T19:00:00Z","v":2015,"vw":43.45562},{"c":43.5144,"h":43.6,"l":43.3401,"n":53,"o":43.3401,"t":"2026-10-19T19:15:00Z","v":4097,"vw":43.510614},{"c":43.59,"h":43.67,"l":43.59,"n":57,"o":43.59,"t":"2026-10-19T19:30:00Z","v":11705,"vw":43.606951},{"c":43.32,"h":43.55,"l":43.31,"n":63,"o":43.52,"t":"2026-10-19T19:45:00Z","v":5818,"vw":43.35383},{"c":43.3282,"h":43.34,"l":43.31,"n":26,"o":43.33,"t":"2026-10-19T20:00:00Z","v":3725,"vw":43.329027},{"c":43.32,"h":43.32,"l":43.32,"n":3,"o":43.32,"t":"2026-10-19T20:15:00Z","v":122,"vw":43.32},{"c":43.45,"h":43.47,"l":43.45,"n":15,"o":43.47,"t":"2026-10-19T21:15:00Z","v":881,"vw":43.460022},{"c":43.46,"h":43.46,"l":43.46,"n":4,"o":43.46,"t":"2026-10-19T21:30:00Z","v":212,"vw":43.46},{"c":43.47,"h":43.47,"l":43.45,"n":5,"o":43.45,"t":"2026-10-19T22:00:00Z","v":227,"vw":43.459302},{"c":43.51,"h":43.51,"l":43.51,"n":1,"o":43.51,"t":"2026-10-19T23:00:00Z","v":149,"vw":43.51},{"c":43.52,"h":43.52,"l":43.52,"n":2,"o":43.52,"t":"2026-10-19T23:30:00Z","v":203,"vw":43.52},{"c":43.4,"h":43.845,"l":43.4,"n":11,"o":43.845,"t":"2026-10-19T23:45:00Z","v":1365,"vw":43.684346},{"c":42.94,"h":43.01,"l":42.71,"n":217,"o":42.79,"t":"2026-10-20T08:00:00Z","v":2397,"vw":42.847757},{"c":42.92,"h":42.92,"l":42.92,"n":2,"o":42.92,"t":"2026-10-20T08:15:00Z","v":142,"vw":42.92},{"c":42.7,"h":42.7,"l":42.7,"n":8,"o":42.7,"t":"2026-10-20T09:00:00Z","v":192,"vw":42.7},{"c":42.7,"h":42.87,"l":42.7,"n":10,"o":42.77,"t":"2026-10-20T11:00:00Z","v":609,"vw":42.78},{"c":42.61,"h":42.67,"l":42.61,"n":25,"o":42.62,"t":"2026-10-20T11:15:00Z","v":1069,"vw":42.640228},{"c":42.88,"h":42.88,"l":42.75,"n":6,"o":42.75,"t":"2026-10-20T11:45:00Z","v":409,"vw":42.8475},{"c":42.5,"h":42.5,"l":42.5,"n":36,"o":42.5,"t":"2026-10-20T12:00:00Z","v":2777,"vw":42.5},{"c":43.23,"h":43.23,"l":43.23,"n":1,"o":43.23,"t":"2026-10-20T12:15:00Z","v":200,"vw":43.23},{"c":42.5,"h":42.52,"l":42.5,"n":3,"o":42.52,"t":"2026-10-20T12:30:00Z","v":350,"vw":42.511429},{"c":42.715,"h":43.05,"l":42.43,"n":660,"o":42.74,"t":"2026-10-20T13:30:00Z","v":30951,"vw":42.78346},{"c":43.04,"h":43.05,"l":42.635,"n":211,"o":42.67,"t":"2026-10-20T13:45:00Z","v":9854,"vw":42.796734},{"c":43.37,"h":43.42,"l":43.0414,"n":111,"o":43.0475,"t":"2026-10-20T14:00:00Z","v":4840,"vw":43.320193},{"c":43.68,"h":43.68,"l":43.4801,"n":116,"o":43.52,"t":"2026-10-20T14:15:00Z","v":5480,"vw":43.535953},{"c":43.8699,"h":43.9396,"l":43.7409,"n":163,"o":43.9396,"t":"2026-10-20T14:30:00Z","v":19030,"vw":43.854403},{"c":43.91,"h":43.93,"l":43.83,"n":48,"o":43.93,"t":"2026-10-20T14:45:00Z","v":5111,"vw":43.876262},{"c":43.42,"h":43.83,"l":43.42,"n":109,"o":43.83,"t":"2026-10-20T15:00:00Z","v":9673,"vw":43.698055},{"c":43.5,"h":43.6899,"l":43.5,"n":81,"o":43.52,"t":"2026-10-20T15:15:00Z","v":5894,"vw":43.580264},{"c":43.49,"h":43.5,"l":43.32,"n":63,"o":43.42,"t":"2026-10-20T15:30:00Z","v":3139,"vw":43.390118},{"c":43.54,"h":43.59,"l":43.45,"n":26,"o":43.45,"t":"2026-10-20T15:45:00Z","v":1030,"vw":43.492222},{"c":43.62,"h":43.74,"l":43.59,"n":68,"o":43.66,"t":"2026-10-20T16:00:00Z","v":5914,"vw":43.646207},{"c":43.47,"h":43.61,"l":43.47,"n":62,"o":43.61,"t":"2026-10-20T16:15:00Z","v":4266,"vw":43.537306},{"c":43.56,"h":43.65,"l":43.56,"n":24,"o":43.61,"t":"2026-10-20T16:30:00Z","v":2157,"vw":43.603856},{"c":43.39,"h":43.54,"l":43.39,"n":97,"o":43.53,"t":"2026-10-20T16:45:00Z","v":14918,"vw":43.436042},{"c":43.45,"h":43.45,"l":43.45,"n":5,"o":43.45,"t":"2026-10-20T17:00:00Z","v":116,"vw":43.45},{"c":43.48,"h":43.5401,"l":43.4549,"n":44,"o":43.4549,"t":"2026-10-20T17:15:00Z","v":4294,"vw":43.473757},{"c":43.5,"h":43.54,"l":43.48,"n":30,"o":43.53,"t":"2026-10-20T17:30:00Z","v":1583,"vw":43.520648},{"c":43.5,"h":43.53,"l":43.5,"n":10,"o":43.53,"t":"2026-10-20T17:45:00Z","v":509,"vw":43.5075},{"c":43.5501,"h":43.61,"l":43.53,"n":13,"o":43.53,"t":"2026-10-20T18:00:00Z","v":365,"vw":43.561756},{"c":43.4069,"h":43.55,"l":43.4069,"n":57,"o":43.55,"t":"2026-10-20T18:15:00Z","v":3608,"vw":43.458348},{"c":43.385,"h":43.445,"l":43.3183,"n":38,"o":43.445,"t":"2026-10-20T18:30:00Z","v":7495,"vw":43.376559},{"c":43.4362,"h":43.445,"l":43.38,"n":24,"o":43.39,"t":"2026-10-20T18:45:00Z","v":2939,"vw":43.394065},{"c":43.47,"h":43.47,"l":43.405,"n":10,"o":43.405,"t":"2026-10-20T19:00:00Z","v":249,"vw":43.440455},{"c":43.29,"h":43.46,"l":43.29,"n":56,"o":43.46,"t":"2026-10-20T19:15:00Z","v":4583,"vw":43.378516},{"c":43.4265,"h":43.44,"l":43.28,"n":156,"o":43.28,"t":"2026-10-20T19:30:00Z","v":44728,"vw":43.388617},{"c":43.03,"h":43.46,"l":43.01,"n":237,"o":43.46,"t":"2026-10-20T19:45:00Z","v":31111,"vw":43.283107},{"c":43.1,"h":43.16,"l":43,"n":30,"o":43,"t":"2026-10-20T20:00:00Z","v":90108,"vw":43.001891},{"c":43.45,"h":43.45,"l":43.45,"n":1,"o":43.45,"t":"2026-10-20T20:30:00Z","v":100,"vw":43.45},{"c":43.55,"h":43.55,"l":43.11,"n":17,"o":43.11,"t":"2026-10-20T20:45:00Z","v":1532,"vw":43.425277},{"c":44.31,"h":44.31,"l":44.31,"n":1,"o":44.31,"t":"2026-10-20T21:15:00Z","v":211,"vw":44.31},{"c":43.84,"h":43.84,"l":43.84,"n":2,"o":43.84,"t":"2026-10-20T21:45:00Z","v":201,"vw":43.84},{"c":44.25,"h":44.3596,"l":44.16,"n":16,"o":44.16,"t":"2026-10-20T22:00:00Z","v":10414,"vw":44.335865},{"c":44.3042,"h":44.3042,"l":44.3042,"n":1,"o":44.3042,"t":"2026-10-20T22:15:00Z","v":100,"vw":44.3042},{"c":44.01,"h":44.03,"l":44,"n":18,"o":44.03,"t":"2026-10-20T22:45:00Z","v":1230,"vw":44.016364},{"c":44.23,"h":44.23,"l":44.19,"n":4,"o":44.19,"t":"2026-10-20T23:45:00Z","v":233,"vw":44.21},{"c":44,"h":44.15,"l":44,"n":74,"o":44,"t":"2026-10-21T08:00:00Z","v":2937,"vw":44.129255},{"c":43.95,"h":43.98,"l":43.95,"n":7,"o":43.98,"t":"2026-10-21T11:00:00Z","v":695,"vw":43.956372},{"c":43.84,"h":43.84,"l":43.84,"n":2,"o":43.84,"t":"2026-10-21T11:15:00Z","v":201,"vw":43.84},{"c":44.2032,"h":44.2032,"l":43.8,"n":11,"o":43.89,"t":"2026-10-21T11:30:00Z","v":759,"vw":43.980986},{"c":43.81,"h":43.99,"l":43.81,"n":15,"o":43.99,"t":"2026-10-21T11:45:00Z","v":377,"vw":43.87},{"c":43.54,"h":43.54,"l":43.54,"n":20,"o":43.54,"t":"2026-10-21T12:00:00Z","v":1884,"vw":43.54},{"c":43.5,"h":44.2,"l":43.5,"n":3,"o":44.2,"t":"2026-10-21T12:15:00Z","v":759,"vw":44.033773},{"c":43.8,"h":44.2,"l":43.8,"n":6,"o":44.2,"t":"2026-10-21T12:30:00Z","v":278,"vw":44},{"c":43.85,"h":43.85,"l":43.7,"n":4,"o":43.7,"t":"2026-10-21T12:45:00Z","v":1489,"vw":43.720202},{"c":43.95,"h":43.95,"l":43.95,"n":1,"o":43.95,"t":"2026-10-21T13:00:00Z","v":243,"vw":43.95},{"c":43.86,"h":43.89,"l":43.86,"n":56,"o":43.88,"t":"2026-10-21T13:15:00Z","v":1191,"vw":43.87},{"c":43.56,"h":44.38,"l":43.54,"n":500,"o":43.98,"t":"2026-10-21T13:30:00Z","v":44685,"vw":44.045672},{"c":43.5101,"h":43.8,"l":43.3756,"n":199,"o":43.6501,"t":"2026-10-21T13:45:00Z","v":13189,"vw":43.548727},{"c":43.61,"h":43.76,"l":43.5,"n":173,"o":43.51,"t":"2026-10-21T14:00:00Z","v":12309,"vw":43.631622},{"c":43.7901,"h":43.86,"l":43.59,"n":88,"o":43.595,"t":"2026-10-21T14:15:00Z","v":12456,"vw":43.71473},{"c":43.83,"h":43.93,"l":43.705,"n":81,"o":43.9,"t":"2026-10-21T14:30:00Z","v":5496,"vw":43.819181},{"c":43.815,"h":43.88,"l":43.79,"n":98,"o":43.8198,"t":"2026-10-21T14:45:00Z","v":12672,"vw":43.829608},{"c":43.96,"h":43.96,"l":43.695,"n":128,"o":43.8,"t":"2026-10-21T15:00:00Z","v":11726,"vw":43.812364},{"c":43.9,"h":43.9,"l":43.725,"n":84,"o":43.8865,"t":"2026-10-21T15:15:00Z","v":12372,"vw":43.825486},{"c":44.119,"h":44.119,"l":43.88,"n":153,"o":43.9,"t":"2026-10-21T15:30:00Z","v":10572,"vw":44.000518},{"c":44.18,"h":44.22,"l":44.0813,"n":114,"o":44.1,"t":"2026-10-21T15:45:00Z","v":10187,"vw":44.166885},{"c":44.14,"h":44.155,"l":44.09,"n":58,"o":44.155,"t":"2026-10-21T16:00:00Z","v":8804,"vw":44.127074},{"c":44.09,"h":44.16,"l":44.09,"n":32,"o":44.13,"t":"2026-10-21T16:15:00Z","v":2656,"vw":44.121868},{"c":44.3,"h":44.3,"l":44.05,"n":84,"o":44.0736,"t":"2026-10-21T16:30:00Z","v":15120,"vw":44.139008},{"c":44.3002,"h":44.31,"l":44.2183,"n":38,"o":44.255,"t":"2026-10-21T16:45:00Z","v":7023,"vw":44.267651},{"c":44.4,"h":44.4,"l":44.265,"n":44,"o":44.265,"t":"2026-10-21T17:00:00Z","v":3424,"vw":44.347544},{"c":44.46,"h":44.49,"l":44.4043,"n":73,"o":44.41,"t":"2026-10-21T17:15:00Z","v":3476,"vw":44.465197},{"c":44.37,"h":44.45,"l":44.3476,"n":60,"o":44.45,"t":"2026-10-21T17:30:00Z","v":5475,"vw":44.375506},{"c":44.347,"h":44.4,"l":44.347,"n":18,"o":44.35,"t":"2026-10-21T17:45:00Z","v":1069,"vw":44.376297},{"c":44.38,"h":44.39,"l":44.35,"n":19,"o":44.39,"t":"2026-10-21T18:00:00Z","v":3540,"vw":44.364467},{"c":44.51,"h":44.51,"l":44.3817,"n":35,"o":44.3817,"t":"2026-10-21T18:15:00Z","v":3050,"vw":44.451223},{"c":44.45,"h":44.52,"l":44.4204,"n":133,"o":44.475,"t":"2026-10-21T18:30:00Z","v":42013,"vw":44.457731},{"c":44.34,"h":44.49,"l":44.33,"n":53,"o":44.49,"t":"2026-10-21T18:45:00Z","v":16221,"vw":44.414604},{"c":44.3068,"h":44.39,"l":44.23,"n":41,"o":44.32,"t":"2026-10-21T19:00:00Z","v":2289,"vw":44.304421},{"c":44.4,"h":44.45,"l":44.335,"n":37,"o":44.335,"t":"2026-10-21T19:15:00Z","v":2722,"vw":44.398689},{"c":44.465,"h":44.51,"l":44.42,"n":79,"o":44.42,"t":"2026-10-21T19:30:00Z","v":13173,"vw":44.492245},{"c":44.33,"h":44.5632,"l":44.275,"n":202,"o":44.5,"t":"2026-10-21T19:45:00Z","v":24813,"vw":44.416051},{"c":44.34,"h":44.39,"l":44.0856,"n":16,"o":44.31,"t":"2026-10-21T20:00:00Z","v":2646,"vw":44.315932},{"c":44.35,"h":44.6,"l":44.35,"n":2,"o":44.6,"t":"2026-10-21T20:15:00Z","v":680,"vw":44.557353},{"c":44.4997,"h":44.4997,"l":44.4997,"n":2,"o":44.4997,"t":"2026-10-21T20:30:00Z","v":273,"vw":44.4997},{"c":44.35,"h":44.36,"l":44.35,"n":5,"o":44.36,"t":"2026-10-21T20:45:00Z","v":700,"vw":44.351429},{"c":44.507,"h":44.507,"l":44.507,"n":1,"o":44.507,"t":"2026-10-21T21:00:00Z","v":500,"vw":44.507},{"c":44.5826,"h":44.5826,"l":44.5826,"n":1,"o":44.5826,"t":"2026-10-21T21:30:00Z","v":100,"vw":44.5826},{"c":44,"h":44.25,"l":44,"n":14,"o":44.048,"t":"2026-10-21T22:00:00Z","v":5605,"vw":44.190214},{"c":44.16,"h":44.16,"l":44.15,"n":3,"o":44.15,"t":"2026-10-21T22:30:00Z","v":234,"vw":44.155},{"c":43.56,"h":43.72,"l":43.56,"n":21,"o":43.71,"t":"2026-10-21T23:15:00Z","v":987,"vw":43.674172},{"c":43.55,"h":43.56,"l":43.55,"n":9,"o":43.56,"t":"2026-10-21T23:45:00Z","v":669,"vw":43.557874},{"c":42.79,"h":42.85,"l":42.79,"n":142,"o":42.84,"t":"2026-10-22T08:00:00Z","v":1851,"vw":42.825327},{"c":42.5,"h":42.57,"l":42.5,"n":38,"o":42.57,"t":"2026-10-22T08:45:00Z","v":1187,"vw":42.50875},{"c":42.5,"h":42.5,"l":42.5,"n":2,"o":42.5,"t":"2026-10-22T09:00:00Z","v":251,"vw":42.5},{"c":42.45,"h":42.45,"l":42.45,"n":3,"o":42.45,"t":"2026-10-22T10:00:00Z","v":289,"vw":42.45},{"c":42.5,"h":42.5,"l":42.5,"n":4,"o":42.5,"t":"2026-10-22T10:30:00Z","v":416,"vw":42.5},{"c":42.589,"h":42.59,"l":42.589,"n":4,"o":42.59,"t":"2026-10-22T10:45:00Z","v":502,"vw":42.5898},{"c":42.31,"h":42.55,"l":42.31,"n":18,"o":42.54,"t":"2026-10-22T11:00:00Z","v":752,"vw":42.457692},{"c":42.39,"h":42.4,"l":42.39,"n":3,"o":42.4,"t":"2026-10-22T11:15:00Z","v":201,"vw":42.395},{"c":42.4365,"h":42.4365,"l":42.4365,"n":1,"o":42.4365,"t":"2026-10-22T11:30:00Z","v":500,"vw":42.4365},{"c":42.5,"h":42.5,"l":42.5,"n":6,"o":42.5,"t":"2026-10-22T11:45:00Z","v":360,"vw":42.5},{"c":42.4611,"h":42.4611,"l":42.4611,"n":1,"o":42.4611,"t":"2026-10-22T12:00:00Z","v":250,"vw":42.4611},{"c":42.3526,"h":42.3526,"l":42.3526,"n":4,"o":42.3526,"t":"2026-10-22T12:30:00Z","v":1027,"vw":42.3526},{"c":42.3084,"h":42.35,"l":42.3084,"n":14,"o":42.35,"t":"2026-10-22T12:45:00Z","v":694,"vw":42.317898},{"c":42.15,"h":42.54,"l":42.15,"n":58,"o":42.25,"t":"2026-10-22T13:15:00Z","v":1693,"vw":42.319231},{"c":42.1095,"h":42.26,"l":41.8,"n":801,"o":42.07,"t":"2026-10-22T13:30:00Z","v":48707,"vw":42.004245},{"c":42.4,"h":42.441,"l":42,"n":274,"o":42.11,"t":"2026-10-22T13:45:00Z","v":53502,"vw":42.254506},{"c":41.8,"h":42.455,"l":41.8,"n":355,"o":42.43,"t":"2026-10-22T14:00:00Z","v":12994,"vw":42.198255},{"c":41.6601,"h":41.8001,"l":41.6178,"n":369,"o":41.8,"t":"2026-10-22T14:15:00Z","v":37346,"vw":41.691994},{"c":41.615,"h":41.615,"l":41.479,"n":303,"o":41.57,"t":"2026-10-22T14:30:00Z","v":19559,"vw":41.552531},{"c":41.27,"h":41.54,"l":41.1937,"n":288,"o":41.51,"t":"2026-10-22T14:45:00Z","v":19538,"vw":41.294892},{"c":41,"h":41.31,"l":40.965,"n":434,"o":41.27,"t":"2026-10-22T15:00:00Z","v":17366,"vw":41.095322},{"c":41.1484,"h":41.26,"l":41,"n":200,"o":41,"t":"2026-10-22T15:15:00Z","v":14093,"vw":41.181661},{"c":41.2,"h":41.25,"l":41.04,"n":107,"o":41.08,"t":"2026-10-22T15:30:00Z","v":7412,"vw":41.135041},{"c":41.2473,"h":41.32,"l":41.02,"n":85,"o":41.11,"t":"2026-10-22T15:45:00Z","v":4934,"vw":41.128118},{"c":41.45,"h":41.45,"l":41.27,"n":73,"o":41.37,"t":"2026-10-22T16:00:00Z","v":6479,"vw":41.393773},{"c":41.4204,"h":41.6,"l":41.42,"n":107,"o":41.4611,"t":"2026-10-22T16:15:00Z","v":9935,"vw":41.526887},{"c":41.13,"h":41.305,"l":41.13,"n":99,"o":41.2884,"t":"2026-10-22T16:30:00Z","v":5457,"vw":41.246129},{"c":41.09,"h":41.09,"l":40.8688,"n":343,"o":41.04,"t":"2026-10-22T16:45:00Z","v":38350,"vw":40.965103},{"c":41.0901,"h":41.1608,"l":40.91,"n":136,"o":41.1608,"t":"2026-10-22T17:00:00Z","v":16711,"vw":41.02131},{"c":41.0478,"h":41.22,"l":41.01,"n":71,"o":41.22,"t":"2026-10-22T17:15:00Z","v":2943,"vw":41.142765},{"c":41.19,"h":41.25,"l":41.0605,"n":39,"o":41.0605,"t":"2026-10-22T17:30:00Z","v":2502,"vw":41.161227},{"c":41.0972,"h":41.25,"l":41.07,"n":89,"o":41.21,"t":"2026-10-22T17:45:00Z","v":3990,"vw":41.181502},{"c":41.04,"h":41.0643,"l":40.95,"n":55,"o":41.02,"t":"2026-10-22T18:00:00Z","v":7511,"vw":41.016844},{"c":40.96,"h":41.121,"l":40.951,"n":73,"o":41.1,"t":"2026-10-22T18:15:00Z","v":10572,"vw":41.043883},{"c":41.02,"h":41.02,"l":40.93,"n":84,"o":40.96,"t":"2026-10-22T18:30:00Z","v":7687,"vw":40.969883},{"c":40.84,"h":40.98,"l":40.84,"n":117,"o":40.98,"t":"2026-10-22T18:45:00Z","v":12127,"vw":40.90367},{"c":40.78,"h":40.83,"l":40.631,"n":297,"o":40.83,"t":"2026-10-22T19:00:00Z","v":45399,"vw":40.736723},{"c":40.845,"h":40.845,"l":40.7,"n":120,"o":40.725,"t":"2026-10-22T19:15:00Z","v":8163,"vw":40.746946},{"c":40.54,"h":40.8,"l":40.5058,"n":152,"o":40.8,"t":"2026-10-22T19:30:00Z","v":7275,"vw":40.629108},{"c":40.89,"h":41.01,"l":40.51,"n":107,"o":40.51,"t":"2026-10-22T19:45:00Z","v":7144,"vw":40.903024},{"c":41.1219,"h":41.1219,"l":40.93,"n":16,"o":40.93,"t":"2026-10-22T20:00:00Z","v":1781,"vw":40.960426},{"c":41,"h":41.1238,"l":41,"n":11,"o":41.1238,"t":"2026-10-22T20:15:00Z","v":672,"vw":41.042762},{"c":40.6899,"h":40.6899,"l":40.6899,"n":3,"o":40.6899,"t":"2026-10-22T20:30:00Z","v":362,"vw":40.6899},{"c":40.75,"h":41.0602,"l":40.75,"n":5,"o":41.0602,"t":"2026-10-22T20:45:00Z","v":262,"vw":40.93612},{"c":41.01,"h":41.01,"l":40.99,"n":9,"o":40.99,"t":"2026-10-22T21:15:00Z","v":1136,"vw":40.993895},{"c":40.82,"h":41,"l":40.81,"n":14,"o":40.81,"t":"2026-10-22T21:30:00Z","v":1129,"vw":40.861771},{"c":40.92,"h":40.92,"l":40.7,"n":3,"o":40.7,"t":"2026-10-22T21:45:00Z","v":1202,"vw":40.892101},{"c":40.8385,"h":40.8385,"l":40.8385,"n":1,"o":40.8385,"t":"2026-10-22T22:45:00Z","v":360,"vw":40.8385},{"c":41.01,"h":41.01,"l":40.6416,"n":13,"o":40.81,"t":"2026-10-22T23:15:00Z","v":3128,"vw":40.750077},{"c":40.6,"h":40.6,"l":40.6,"n":1,"o":40.6,"t":"2026-10-22T23:30:00Z","v":610,"vw":40.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.43233956607770047,"strike":58.23395660777005,"iv":0.8833292473548433,"gamma":0.01756664137147023,"theta":-0.03142811086510488,"vega":0.02010278078378275,"rho":0.002793147877269855,"breakevenPct":43.33324254543794},{"delta":0.15,"premium":0.5215165345091543,"strike":50.13933861963383,"iv":0.6329350331155188,"gamma":0.032168568087790124,"theta":-0.030240378217150855,"vega":0.026708164153252396,"rho":0.004263966940281257,"breakevenPct":23.774383469687233},{"delta":0.2,"premium":0.6611984107340569,"strike":47.44793642936228,"iv":0.5630228024195122,"gamma":0.04427323000710266,"theta":-0.0325457530678474,"vega":0.03183323185624471,"rho":0.005782967596603611,"breakevenPct":17.540031370868146},{"delta":0.25,"premium":0.720352433324446,"strike":45.15242281489381,"iv":0.45224363372168447,"gamma":0.06161714250869159,"theta":-0.0296505409413458,"vega":0.035954547756855415,"rho":0.007233678187036053,"breakevenPct":12.076167232392525},{"delta":0.3,"premium":0.8593894899536321,"strike":43.958268933539415,"iv":0.42286568778979905,"gamma":0.07247140649149922,"theta":-0.03096676970633694,"vega":0.03943353941267388,"rho":0.008743257072101898,"breakevenPct":9.498310343252008},{"delta":0.35,"premium":1.0332689335394125,"strike":43.1854714064915,"iv":0.41111916537867077,"gamma":0.07934930448222566,"theta":-0.0322032457496136,"vega":0.041906491499227205,"rho":0.010174875707230312,"breakevenPct":8.03503625709972},{"delta":0.4,"premium":1.2754689331770224,"strike":42.55451348182884,"iv":0.4174770222743259,"gamma":0.08113364595545135,"theta":-0.03410375146541618,"vega":0.04352461899179367,"rho":0.011569866107496173,"breakevenPct":7.085224566347087},{"delta":0.45,"premium":1.5431318681318682,"strike":41.967032967032964,"iv":0.42971098901098903,"gamma":0.08117142857142856,"theta":-0.03618241758241758,"vega":0.04480989010989011,"rho":0.012950705900484904,"breakevenPct":6.303847630502894},{"delta":0.5,"premium":1.878907203907204,"strike":41.356532356532355,"iv":0.44472930402930405,"gamma":0.07879047619047619,"theta":-0.03770866910866911,"vega":0.04499304029304029,"rho":0.014286281410706331,"breakevenPct":5.632640020619502},{"delta":0.55,"premium":2.163349514563107,"strike":40.74757281553398,"iv":0.4438320388349515,"gamma":0.07840970873786407,"theta":-0.03759029126213592,"vega":0.044670873786407765,"rho":0.01565512795613202,"breakevenPct":4.83978091887879},{"delta":0.6,"premium":2.3757281553398055,"strike":40.140776699029125,"iv":0.4205917475728156,"gamma":0.08083689320388349,"theta":-0.035163106796116506,"vega":0.043639320388349515,"rho":0.017070681916363687,"breakevenPct":3.8761418381845365},{"delta":0.65,"premium":2.620708154506438,"strike":39.587982832618025,"iv":0.40139742489270386,"gamma":0.08074077253218884,"theta":-0.03249871244635193,"vega":0.04162832618025751,"rho":0.01847074111601075,"breakevenPct":3.124092321339999},{"delta":0.7,"premium":2.8755364806866957,"strike":39.05150214592275,"iv":0.383425321888412,"gamma":0.07988240343347638,"theta":-0.02976266094420601,"vega":0.03932145922746781,"rho":0.019866119606731212,"breakevenPct":2.4359604852417327},{"delta":0.75,"premium":3.1316868592730662,"strike":38.578751164958064,"iv":0.3608903075489282,"gamma":0.07630363466915191,"theta":-0.026045759552656103,"vega":0.03551938490214353,"rho":0.02127651185703736,"breakevenPct":1.9067628248989212},{"delta":0.8,"premium":3.387977632805219,"strike":38.112767940354146,"iv":0.33787073625349484,"gamma":0.07243597390493942,"theta":-0.022224697110904006,"vega":0.03155852749301025,"rho":0.022688498488892428,"breakevenPct":1.394443130123061},{"delta":0.85,"premium":3.855890227576974,"strike":37.49263721552878,"iv":0.3271756358768407,"gamma":0.06191084337349399,"theta":-0.018610977242302547,"vega":0.026135207496653285,"rho":0.023966794981401477,"breakevenPct":1.0225444493177576},{"delta":0.9,"premium":4.414516129032258,"strike":36.806451612903224,"iv":0.31527096774193547,"gamma":0.048070967741935484,"theta":-0.014664516129032258,"vega":0.019651612903225806,"rho":0.025193792667946992,"breakevenPct":0.7108911359283763}],"put":[{"delta":0.2,"premium":0.9617368215774764,"strike":35.631298190873274,"iv":0.6828917124280751,"gamma":0.03580043227745899,"theta":-0.037487561085847866,"vega":0.03171405239986154,"rho":-0.007382393680741303,"breakevenPct":15.295476742497453},{"delta":0.25,"premium":1.1808734939759038,"strike":37.01807228915663,"iv":0.6371566265060241,"gamma":0.0439777108433735,"theta":-0.03976144578313253,"vega":0.03606144578313253,"rho":-0.009207291514637967,"breakevenPct":12.44271000444484},{"delta":0.3,"premium":1.5123544093178036,"strike":38.01830282861897,"iv":0.6360354409317804,"gamma":0.04817620632279534,"theta":-0.04325008319467554,"vega":0.0394549084858569,"rho":-0.011080824906351601,"breakevenPct":10.808823798433508},{"delta":0.35,"premium":2.0739184692179697,"strike":38.85024958402662,"iv":0.692191846921797,"gamma":0.047094675540765386,"theta":-0.0500720465890183,"vega":0.04195074875207987,"rho":-0.013111094339975083,"breakevenPct":10.148225959421804},{"delta":0.4,"premium":2.5660642570281125,"strike":39.82329317269076,"iv":0.7054285140562249,"gamma":0.04821726907630522,"theta":-0.053028915662650604,"vega":0.04371726907630522,"rho":-0.015092730141709875,"breakevenPct":8.973298520247612},{"delta":0.45,"premium":3.233018867924528,"strike":40.863731656184484,"iv":0.7378853249475891,"gamma":0.04729077568134172,"theta":-0.05676855345911949,"vega":0.044863731656184486,"rho":-0.017205030184517023,"breakevenPct":8.060804328707658},{"delta":0.5,"premium":3.9291666666666676,"strike":41.96666666666667,"iv":0.7567233333333333,"gamma":0.04652,"theta":-0.058460000000000005,"vega":0.04519333333333333,"rho":-0.019339694892076605,"breakevenPct":7.066943562179337},{"delta":0.55,"premium":5.104191616766468,"strike":43.380239520958085,"iv":0.8252985029940121,"gamma":0.042325449101796406,"theta":-0.06308443113772455,"vega":0.044809880239520955,"rho":-0.021835220572700757,"breakevenPct":6.484124348420185},{"delta":0.6,"premium":6.4889610389610395,"strike":45.04329004329004,"iv":0.889278354978355,"gamma":0.03829177489177489,"theta":-0.0661952380952381,"vega":0.043769696969696965,"rho":-0.024497818977112756,"breakevenPct":5.804229161180059},{"delta":0.65,"premium":8.579842931937172,"strike":47.36649214659686,"iv":0.987623560209424,"gamma":0.033103664921465964,"theta":-0.07020314136125655,"vega":0.04197015706806283,"rho":-0.027713703349467017,"breakevenPct":5.23662542228271},{"delta":0.7,"premium":12.152702702702701,"strike":51.108108108108105,"iv":1.155354054054054,"gamma":0.026559459459459464,"theta":-0.07691891891891892,"vega":0.03942432432432433,"rho":-0.03208772181469892,"breakevenPct":4.824321022708507},{"delta":0.75,"premium":19.605998468021234,"strike":58.692927745476,"iv":1.450341143826162,"gamma":0.019270519371058524,"theta":-0.08638701939944257,"vega":0.03628121580912212,"rho":-0.039588279831838775,"breakevenPct":4.502982464073392}]},"raw":{"call":[{"delta":0.1,"premium":0.43233956607770047,"strike":58.23395660777005,"iv":0.8833292473548433,"gamma":0.01756664137147023,"theta":-0.03142811086510488,"vega":0.02010278078378275,"rho":0.002793147877269855,"breakevenPct":43.33324254543794},{"delta":0.15,"premium":0.5215165345091543,"strike":50.13933861963383,"iv":0.6329350331155188,"gamma":0.032168568087790124,"theta":-0.030240378217150855,"vega":0.026708164153252396,"rho":0.004263966940281257,"breakevenPct":23.774383469687233},{"delta":0.2,"premium":0.6611984107340569,"strike":47.44793642936228,"iv":0.5630228024195122,"gamma":0.04427323000710266,"theta":-0.0325457530678474,"vega":0.03183323185624471,"rho":0.005782967596603611,"breakevenPct":17.540031370868146},{"delta":0.25,"premium":0.720352433324446,"strike":45.15242281489381,"iv":0.45224363372168447,"gamma":0.06161714250869159,"theta":-0.0296505409413458,"vega":0.035954547756855415,"rho":0.007233678187036053,"breakevenPct":12.076167232392525},{"delta":0.3,"premium":0.8593894899536321,"strike":43.958268933539415,"iv":0.42286568778979905,"gamma":0.07247140649149922,"theta":-0.03096676970633694,"vega":0.03943353941267388,"rho":0.008743257072101898,"breakevenPct":9.498310343252008},{"delta":0.35,"premium":1.0332689335394125,"strike":43.1854714064915,"iv":0.41111916537867077,"gamma":0.07934930448222566,"theta":-0.0322032457496136,"vega":0.041906491499227205,"rho":0.010174875707230312,"breakevenPct":8.03503625709972},{"delta":0.4,"premium":1.2754689331770224,"strike":42.55451348182884,"iv":0.4174770222743259,"gamma":0.08113364595545135,"theta":-0.03410375146541618,"vega":0.04352461899179367,"rho":0.011569866107496173,"breakevenPct":7.085224566347087},{"delta":0.45,"premium":1.5431318681318682,"strike":41.967032967032964,"iv":0.42971098901098903,"gamma":0.08117142857142856,"theta":-0.03618241758241758,"vega":0.04480989010989011,"rho":0.012950705900484904,"breakevenPct":6.303847630502894},{"delta":0.5,"premium":1.878907203907204,"strike":41.356532356532355,"iv":0.44472930402930405,"gamma":0.07879047619047619,"theta":-0.03770866910866911,"vega":0.04499304029304029,"rho":0.014286281410706331,"breakevenPct":5.632640020619502},{"delta":0.55,"premium":2.163349514563107,"strike":40.74757281553398,"iv":0.4438320388349515,"gamma":0.07840970873786407,"theta":-0.03759029126213592,"vega":0.044670873786407765,"rho":0.01565512795613202,"breakevenPct":4.83978091887879},{"delta":0.6,"premium":2.3757281553398055,"strike":40.140776699029125,"iv":0.4205917475728156,"gamma":0.08083689320388349,"theta":-0.035163106796116506,"vega":0.043639320388349515,"rho":0.017070681916363687,"breakevenPct":3.8761418381845365},{"delta":0.65,"premium":2.620708154506438,"strike":39.587982832618025,"iv":0.40139742489270386,"gamma":0.08074077253218884,"theta":-0.03249871244635193,"vega":0.04162832618025751,"rho":0.01847074111601075,"breakevenPct":3.124092321339999},{"delta":0.7,"premium":2.8755364806866957,"strike":39.05150214592275,"iv":0.383425321888412,"gamma":0.07988240343347638,"theta":-0.02976266094420601,"vega":0.03932145922746781,"rho":0.019866119606731212,"breakevenPct":2.4359604852417327},{"delta":0.75,"premium":3.1316868592730662,"strike":38.578751164958064,"iv":0.3608903075489282,"gamma":0.07630363466915191,"theta":-0.026045759552656103,"vega":0.03551938490214353,"rho":0.02127651185703736,"breakevenPct":1.9067628248989212},{"delta":0.8,"premium":3.387977632805219,"strike":38.112767940354146,"iv":0.33787073625349484,"gamma":0.07243597390493942,"theta":-0.022224697110904006,"vega":0.03155852749301025,"rho":0.022688498488892428,"breakevenPct":1.394443130123061},{"delta":0.85,"premium":3.855890227576974,"strike":37.49263721552878,"iv":0.3271756358768407,"gamma":0.06191084337349399,"theta":-0.018610977242302547,"vega":0.026135207496653285,"rho":0.023966794981401477,"breakevenPct":1.0225444493177576},{"delta":0.9,"premium":4.414516129032258,"strike":36.806451612903224,"iv":0.31527096774193547,"gamma":0.048070967741935484,"theta":-0.014664516129032258,"vega":0.019651612903225806,"rho":0.025193792667946992,"breakevenPct":0.7108911359283763}],"put":[{"delta":0.2,"premium":0.9617368215774764,"strike":35.631298190873274,"iv":0.6828917124280751,"gamma":0.03580043227745899,"theta":-0.037487561085847866,"vega":0.03171405239986154,"rho":-0.007382393680741303,"breakevenPct":15.295476742497453},{"delta":0.25,"premium":1.1808734939759038,"strike":37.01807228915663,"iv":0.6371566265060241,"gamma":0.0439777108433735,"theta":-0.03976144578313253,"vega":0.03606144578313253,"rho":-0.009207291514637967,"breakevenPct":12.44271000444484},{"delta":0.3,"premium":1.5123544093178036,"strike":38.01830282861897,"iv":0.6360354409317804,"gamma":0.04817620632279534,"theta":-0.04325008319467554,"vega":0.0394549084858569,"rho":-0.011080824906351601,"breakevenPct":10.808823798433508},{"delta":0.35,"premium":2.0739184692179697,"strike":38.85024958402662,"iv":0.692191846921797,"gamma":0.047094675540765386,"theta":-0.0500720465890183,"vega":0.04195074875207987,"rho":-0.013111094339975083,"breakevenPct":10.148225959421804},{"delta":0.4,"premium":2.5660642570281125,"strike":39.82329317269076,"iv":0.7054285140562249,"gamma":0.04821726907630522,"theta":-0.053028915662650604,"vega":0.04371726907630522,"rho":-0.015092730141709875,"breakevenPct":8.973298520247612},{"delta":0.45,"premium":3.233018867924528,"strike":40.863731656184484,"iv":0.7378853249475891,"gamma":0.04729077568134172,"theta":-0.05676855345911949,"vega":0.044863731656184486,"rho":-0.017205030184517023,"breakevenPct":8.060804328707658},{"delta":0.5,"premium":3.9291666666666676,"strike":41.96666666666667,"iv":0.7567233333333333,"gamma":0.04652,"theta":-0.058460000000000005,"vega":0.04519333333333333,"rho":-0.019339694892076605,"breakevenPct":7.066943562179337},{"delta":0.55,"premium":5.104191616766468,"strike":43.380239520958085,"iv":0.8252985029940121,"gamma":0.042325449101796406,"theta":-0.06308443113772455,"vega":0.044809880239520955,"rho":-0.021835220572700757,"breakevenPct":6.484124348420185},{"delta":0.6,"premium":6.4889610389610395,"strike":45.04329004329004,"iv":0.889278354978355,"gamma":0.03829177489177489,"theta":-0.0661952380952381,"vega":0.043769696969696965,"rho":-0.024497818977112756,"breakevenPct":5.804229161180059},{"delta":0.65,"premium":8.579842931937172,"strike":47.36649214659686,"iv":0.987623560209424,"gamma":0.033103664921465964,"theta":-0.07020314136125655,"vega":0.04197015706806283,"rho":-0.027713703349467017,"breakevenPct":5.23662542228271},{"delta":0.7,"premium":12.152702702702701,"strike":51.108108108108105,"iv":1.155354054054054,"gamma":0.026559459459459464,"theta":-0.07691891891891892,"vega":0.03942432432432433,"rho":-0.03208772181469892,"breakevenPct":4.824321022708507},{"delta":0.75,"premium":19.605998468021234,"strike":58.692927745476,"iv":1.450341143826162,"gamma":0.019270519371058524,"theta":-0.08638701939944257,"vega":0.03628121580912212,"rho":-0.039588279831838775,"breakevenPct":4.502982464073392}]}},"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"}}