{"symbol":"ARE","url":"https://intraalpha.com/companies/ARE","capturedAt":"2026-10-22T23:47:52.349Z","state":"partial","quote":{"symbol":"ARE","last_price":43.8234,"prev_close":42.26,"regular_close":43.33,"change":1.5634,"change_pct":3.6995,"regular_change":1.07,"regular_change_pct":2.5319,"extended_change":0.4934,"extended_change_pct":1.1387,"bid":43.5,"ask":43.95,"bid_size":200,"ask_size":300,"volume":2806606,"vwap":43.310823,"open":42.04,"high":43.91,"low":41.59,"close":43.33,"trade_count":32558,"last_trade_at":"2026-10-22T23:21:42.668621785Z","last_quote_at":"2026-10-22T23:45:42.379534735Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:47:47.540191867-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:15.145Z","bars":[{"c":41.52,"h":41.72,"l":41.52,"n":15,"o":41.72,"t":"2026-10-15T08:00:00Z","v":773,"vw":41.624597},{"c":41.85,"h":41.85,"l":41.85,"n":2,"o":41.85,"t":"2026-10-15T08:10:00Z","v":125,"vw":41.85},{"c":41.73,"h":41.73,"l":41.73,"n":2,"o":41.73,"t":"2026-10-15T08:15:00Z","v":201,"vw":41.73},{"c":41.75,"h":41.75,"l":41.75,"n":3,"o":41.75,"t":"2026-10-15T09:00:00Z","v":117,"vw":41.75},{"c":41.78,"h":41.78,"l":41.78,"n":2,"o":41.78,"t":"2026-10-15T09:25:00Z","v":261,"vw":41.78},{"c":41.69,"h":41.69,"l":41.69,"n":1,"o":41.69,"t":"2026-10-15T09:50:00Z","v":252,"vw":41.69},{"c":41.56,"h":41.56,"l":41.56,"n":1,"o":41.56,"t":"2026-10-15T10:00:00Z","v":186,"vw":41.56},{"c":41.56,"h":41.56,"l":41.56,"n":1,"o":41.56,"t":"2026-10-15T11:00:00Z","v":400,"vw":41.56},{"c":41.76,"h":41.76,"l":41.5,"n":20,"o":41.61,"t":"2026-10-15T11:40:00Z","v":2124,"vw":41.564904},{"c":42.04,"h":42.04,"l":42.04,"n":2,"o":42.04,"t":"2026-10-15T12:30:00Z","v":104,"vw":42.04},{"c":42.15,"h":42.15,"l":42.15,"n":1,"o":42.15,"t":"2026-10-15T12:40:00Z","v":100,"vw":42.15},{"c":42.15,"h":42.15,"l":42.15,"n":3,"o":42.15,"t":"2026-10-15T12:50:00Z","v":307,"vw":42.15},{"c":42.19,"h":42.19,"l":42.19,"n":2,"o":42.19,"t":"2026-10-15T13:25:00Z","v":280,"vw":42.19},{"c":42.37,"h":42.6757,"l":42.24,"n":311,"o":42.25,"t":"2026-10-15T13:30:00Z","v":38931,"vw":42.318212},{"c":42.175,"h":42.37,"l":42.15,"n":209,"o":42.37,"t":"2026-10-15T13:35:00Z","v":9210,"vw":42.233676},{"c":42.185,"h":42.36,"l":42.12,"n":295,"o":42.305,"t":"2026-10-15T13:40:00Z","v":10464,"vw":42.230315},{"c":42.42,"h":42.455,"l":42.185,"n":432,"o":42.185,"t":"2026-10-15T13:45:00Z","v":31134,"vw":42.302085},{"c":42.68,"h":42.74,"l":42.465,"n":461,"o":42.465,"t":"2026-10-15T13:50:00Z","v":18034,"vw":42.603394},{"c":42.5,"h":42.76,"l":42.455,"n":359,"o":42.72,"t":"2026-10-15T13:55:00Z","v":23956,"vw":42.63159},{"c":42.61,"h":42.685,"l":42.5,"n":338,"o":42.5,"t":"2026-10-15T14:00:00Z","v":15169,"vw":42.609626},{"c":42.82,"h":42.8399,"l":42.65,"n":476,"o":42.655,"t":"2026-10-15T14:05:00Z","v":18062,"vw":42.73312},{"c":42.77,"h":42.8695,"l":42.67,"n":329,"o":42.7701,"t":"2026-10-15T14:10:00Z","v":18258,"vw":42.726087},{"c":42.88,"h":42.9701,"l":42.795,"n":333,"o":42.84,"t":"2026-10-15T14:15:00Z","v":24183,"vw":42.896541},{"c":42.7,"h":42.84,"l":42.68,"n":336,"o":42.83,"t":"2026-10-15T14:20:00Z","v":15041,"vw":42.764828},{"c":42.77,"h":42.77,"l":42.68,"n":399,"o":42.73,"t":"2026-10-15T14:25:00Z","v":21279,"vw":42.732531},{"c":42.89,"h":42.95,"l":42.78,"n":435,"o":42.78,"t":"2026-10-15T14:30:00Z","v":20053,"vw":42.902984},{"c":42.85,"h":42.98,"l":42.845,"n":521,"o":42.89,"t":"2026-10-15T14:35:00Z","v":26213,"vw":42.918962},{"c":42.785,"h":42.96,"l":42.74,"n":424,"o":42.87,"t":"2026-10-15T14:40:00Z","v":21051,"vw":42.878942},{"c":42.68,"h":42.785,"l":42.58,"n":464,"o":42.75,"t":"2026-10-15T14:45:00Z","v":23651,"vw":42.668402},{"c":42.79,"h":42.82,"l":42.65,"n":258,"o":42.69,"t":"2026-10-15T14:50:00Z","v":13283,"vw":42.721016},{"c":42.81,"h":42.85,"l":42.67,"n":262,"o":42.775,"t":"2026-10-15T14:55:00Z","v":10092,"vw":42.722843},{"c":42.85,"h":42.86,"l":42.68,"n":363,"o":42.785,"t":"2026-10-15T15:00:00Z","v":18178,"vw":42.737898},{"c":42.62,"h":42.85,"l":42.535,"n":369,"o":42.85,"t":"2026-10-15T15:05:00Z","v":15426,"vw":42.650298},{"c":42.6663,"h":42.7,"l":42.625,"n":360,"o":42.625,"t":"2026-10-15T15:10:00Z","v":24111,"vw":42.648547},{"c":42.7,"h":42.74,"l":42.66,"n":417,"o":42.69,"t":"2026-10-15T15:15:00Z","v":28183,"vw":42.700764},{"c":42.6,"h":42.7,"l":42.6,"n":420,"o":42.7,"t":"2026-10-15T15:20:00Z","v":25574,"vw":42.660815},{"c":42.485,"h":42.59,"l":42.48,"n":421,"o":42.58,"t":"2026-10-15T15:25:00Z","v":22323,"vw":42.53718},{"c":42.485,"h":42.55,"l":42.48,"n":331,"o":42.51,"t":"2026-10-15T15:30:00Z","v":14616,"vw":42.519373},{"c":42.52,"h":42.6,"l":42.48,"n":391,"o":42.51,"t":"2026-10-15T15:35:00Z","v":21196,"vw":42.527157},{"c":42.485,"h":42.56,"l":42.465,"n":401,"o":42.54,"t":"2026-10-15T15:40:00Z","v":23661,"vw":42.500071},{"c":42.495,"h":42.565,"l":42.480325,"n":251,"o":42.480325,"t":"2026-10-15T15:45:00Z","v":8330,"vw":42.519581},{"c":42.525,"h":42.535,"l":42.47,"n":230,"o":42.49,"t":"2026-10-15T15:50:00Z","v":10446,"vw":42.505227},{"c":42.395,"h":42.525,"l":42.395,"n":289,"o":42.525,"t":"2026-10-15T15:55:00Z","v":11850,"vw":42.471199},{"c":42.38,"h":42.39,"l":42.3,"n":295,"o":42.37,"t":"2026-10-15T16:00:00Z","v":15527,"vw":42.325835},{"c":42.51,"h":42.52,"l":42.32,"n":307,"o":42.42,"t":"2026-10-15T16:05:00Z","v":44703,"vw":42.457538},{"c":42.33,"h":42.515,"l":42.32,"n":230,"o":42.505,"t":"2026-10-15T16:10:00Z","v":9560,"vw":42.400054},{"c":42.285,"h":42.37,"l":42.285,"n":328,"o":42.3492,"t":"2026-10-15T16:15:00Z","v":17678,"vw":42.326822},{"c":42.41,"h":42.41,"l":42.26,"n":244,"o":42.285,"t":"2026-10-15T16:20:00Z","v":11124,"vw":42.323973},{"c":42.4,"h":42.42,"l":42.36,"n":259,"o":42.38,"t":"2026-10-15T16:25:00Z","v":15165,"vw":42.399146},{"c":42.425,"h":42.505,"l":42.36,"n":200,"o":42.4,"t":"2026-10-15T16:30:00Z","v":9803,"vw":42.430709},{"c":42.53,"h":42.56,"l":42.455,"n":230,"o":42.46,"t":"2026-10-15T16:35:00Z","v":8054,"vw":42.504492},{"c":42.5163,"h":42.605,"l":42.47,"n":332,"o":42.53,"t":"2026-10-15T16:40:00Z","v":19228,"vw":42.536156},{"c":42.3451,"h":42.545,"l":42.34,"n":299,"o":42.52,"t":"2026-10-15T16:45:00Z","v":9000,"vw":42.400514},{"c":42.25,"h":42.34,"l":42.25,"n":335,"o":42.33,"t":"2026-10-15T16:50:00Z","v":13302,"vw":42.301021},{"c":42.315,"h":42.335,"l":42.215,"n":440,"o":42.25,"t":"2026-10-15T16:55:00Z","v":16855,"vw":42.275264},{"c":42.31,"h":42.3654,"l":42.24,"n":320,"o":42.32,"t":"2026-10-15T17:00:00Z","v":15328,"vw":42.300731},{"c":42.3151,"h":42.3151,"l":42.2868,"n":205,"o":42.305,"t":"2026-10-15T17:05:00Z","v":5709,"vw":42.30477},{"c":42.29,"h":42.335,"l":42.25,"n":361,"o":42.3296,"t":"2026-10-15T17:10:00Z","v":13787,"vw":42.295708},{"c":42.31,"h":42.33,"l":42.285,"n":275,"o":42.29,"t":"2026-10-15T17:15:00Z","v":9791,"vw":42.308269},{"c":42.36,"h":42.39,"l":42.31,"n":270,"o":42.31,"t":"2026-10-15T17:20:00Z","v":15915,"vw":42.357522},{"c":42.44,"h":42.44,"l":42.3,"n":442,"o":42.35,"t":"2026-10-15T17:25:00Z","v":33614,"vw":42.362932},{"c":42.46,"h":42.5784,"l":42.4201,"n":388,"o":42.4699,"t":"2026-10-15T17:30:00Z","v":23642,"vw":42.498886},{"c":42.47,"h":42.47,"l":42.43,"n":216,"o":42.46,"t":"2026-10-15T17:35:00Z","v":9224,"vw":42.448683},{"c":42.48,"h":42.64,"l":42.48,"n":507,"o":42.52,"t":"2026-10-15T17:40:00Z","v":40067,"vw":42.557873},{"c":42.52,"h":42.56,"l":42.46,"n":275,"o":42.46,"t":"2026-10-15T17:45:00Z","v":13269,"vw":42.504193},{"c":42.56,"h":42.575,"l":42.51,"n":419,"o":42.51,"t":"2026-10-15T17:50:00Z","v":21998,"vw":42.544909},{"c":42.7,"h":42.7,"l":42.52,"n":462,"o":42.57,"t":"2026-10-15T17:55:00Z","v":29556,"vw":42.568193},{"c":42.685,"h":42.78,"l":42.63,"n":576,"o":42.69,"t":"2026-10-15T18:00:00Z","v":35097,"vw":42.70468},{"c":42.6,"h":42.685,"l":42.585,"n":332,"o":42.685,"t":"2026-10-15T18:05:00Z","v":14787,"vw":42.621692},{"c":42.4,"h":42.595,"l":42.4,"n":293,"o":42.595,"t":"2026-10-15T18:10:00Z","v":15110,"vw":42.48596},{"c":42.3,"h":42.44,"l":42.3,"n":416,"o":42.42,"t":"2026-10-15T18:15:00Z","v":22736,"vw":42.368218},{"c":42.27,"h":42.3325,"l":42.25,"n":356,"o":42.31,"t":"2026-10-15T18:20:00Z","v":15746,"vw":42.290897},{"c":42.215,"h":42.29,"l":42.2,"n":262,"o":42.24,"t":"2026-10-15T18:25:00Z","v":9870,"vw":42.244826},{"c":42.15,"h":42.28,"l":42.13,"n":521,"o":42.22,"t":"2026-10-15T18:30:00Z","v":26104,"vw":42.228973},{"c":42.07,"h":42.16,"l":42.025,"n":375,"o":42.16,"t":"2026-10-15T18:35:00Z","v":16884,"vw":42.080041},{"c":41.97,"h":42.07,"l":41.96,"n":443,"o":42.065,"t":"2026-10-15T18:40:00Z","v":24156,"vw":41.99578},{"c":42.145,"h":42.2,"l":41.97,"n":513,"o":41.97,"t":"2026-10-15T18:45:00Z","v":41411,"vw":42.102953},{"c":41.955,"h":42.16,"l":41.955,"n":461,"o":42.145,"t":"2026-10-15T18:50:00Z","v":27887,"vw":42.045612},{"c":41.95,"h":41.95,"l":41.86,"n":432,"o":41.94,"t":"2026-10-15T18:55:00Z","v":25165,"vw":41.912117},{"c":41.96,"h":42.045,"l":41.94,"n":434,"o":41.97,"t":"2026-10-15T19:00:00Z","v":22025,"vw":41.99651},{"c":42.005,"h":42.035,"l":41.93,"n":428,"o":41.94,"t":"2026-10-15T19:05:00Z","v":20514,"vw":41.991077},{"c":42.01,"h":42.04,"l":41.935,"n":495,"o":42.005,"t":"2026-10-15T19:10:00Z","v":35567,"vw":41.992678},{"c":42.01,"h":42.015,"l":41.945,"n":395,"o":42.015,"t":"2026-10-15T19:15:00Z","v":20189,"vw":41.973176},{"c":42.13,"h":42.15,"l":42.01,"n":513,"o":42.01,"t":"2026-10-15T19:20:00Z","v":35218,"vw":42.1036},{"c":42.15,"h":42.17,"l":42.085,"n":540,"o":42.13,"t":"2026-10-15T19:25:00Z","v":28114,"vw":42.125714},{"c":42.045,"h":42.2,"l":42.02,"n":661,"o":42.165,"t":"2026-10-15T19:30:00Z","v":44300,"vw":42.094415},{"c":42.01,"h":42.06,"l":41.92,"n":635,"o":42.045,"t":"2026-10-15T19:35:00Z","v":50929,"vw":42.008455},{"c":41.97,"h":42.08,"l":41.9,"n":822,"o":42.015,"t":"2026-10-15T19:40:00Z","v":39944,"vw":41.983023},{"c":42.16,"h":42.185,"l":41.95,"n":1008,"o":41.97,"t":"2026-10-15T19:45:00Z","v":62441,"vw":42.009018},{"c":42.27,"h":42.305,"l":42.1,"n":1365,"o":42.15,"t":"2026-10-15T19:50:00Z","v":96501,"vw":42.21722},{"c":42.33,"h":42.4,"l":42.25,"n":3001,"o":42.28,"t":"2026-10-15T19:55:00Z","v":182644,"vw":42.321577},{"c":42.34,"h":42.34,"l":42.32,"n":66,"o":42.32,"t":"2026-10-15T20:00:00Z","v":452758,"vw":42.339945},{"c":42.42,"h":42.42,"l":42.42,"n":1,"o":42.42,"t":"2026-10-16T12:20:00Z","v":100,"vw":42.42},{"c":42.03,"h":42.725,"l":42.02,"n":238,"o":42.59,"t":"2026-10-16T13:30:00Z","v":55927,"vw":42.535537},{"c":42.23,"h":42.395,"l":42.06,"n":166,"o":42.145,"t":"2026-10-16T13:35:00Z","v":8081,"vw":42.260149},{"c":42.4,"h":42.465,"l":42.23,"n":271,"o":42.23,"t":"2026-10-16T13:40:00Z","v":19533,"vw":42.303249},{"c":42.48,"h":42.49,"l":42.22,"n":153,"o":42.435,"t":"2026-10-16T13:45:00Z","v":8703,"vw":42.414794},{"c":42.45,"h":42.58,"l":42.39,"n":213,"o":42.485,"t":"2026-10-16T13:50:00Z","v":15038,"vw":42.481875},{"c":42.495,"h":42.5891,"l":42.44,"n":238,"o":42.58,"t":"2026-10-16T13:55:00Z","v":12015,"vw":42.51608},{"c":42.37,"h":42.58,"l":42.37,"n":225,"o":42.495,"t":"2026-10-16T14:00:00Z","v":37099,"vw":42.490503},{"c":42.36,"h":42.445,"l":42.24,"n":254,"o":42.38,"t":"2026-10-16T14:05:00Z","v":8758,"vw":42.351512},{"c":42.33,"h":42.5,"l":42.31,"n":242,"o":42.375,"t":"2026-10-16T14:10:00Z","v":9063,"vw":42.390128},{"c":42.3,"h":42.375,"l":42.2401,"n":167,"o":42.35,"t":"2026-10-16T14:15:00Z","v":7039,"vw":42.298547},{"c":42.475,"h":42.51,"l":42.3,"n":231,"o":42.3,"t":"2026-10-16T14:20:00Z","v":9976,"vw":42.393959},{"c":42.48,"h":42.52,"l":42.41,"n":172,"o":42.43,"t":"2026-10-16T14:25:00Z","v":7623,"vw":42.458024},{"c":42.425,"h":42.535,"l":42.425,"n":347,"o":42.51,"t":"2026-10-16T14:30:00Z","v":10146,"vw":42.491074},{"c":42.27,"h":42.395,"l":42.27,"n":264,"o":42.395,"t":"2026-10-16T14:35:00Z","v":12052,"vw":42.353353},{"c":42.13,"h":42.35,"l":42.13,"n":257,"o":42.325,"t":"2026-10-16T14:40:00Z","v":11233,"vw":42.261979},{"c":42.16,"h":42.22,"l":42.06,"n":245,"o":42.11,"t":"2026-10-16T14:45:00Z","v":11021,"vw":42.169854},{"c":42.2153,"h":42.24,"l":42.14,"n":224,"o":42.17,"t":"2026-10-16T14:50:00Z","v":8821,"vw":42.18267},{"c":42.185,"h":42.22,"l":42.125,"n":202,"o":42.19,"t":"2026-10-16T14:55:00Z","v":15198,"vw":42.152679},{"c":42.3089,"h":42.31,"l":42.185,"n":236,"o":42.185,"t":"2026-10-16T15:00:00Z","v":11820,"vw":42.230718},{"c":42.15,"h":42.31,"l":42.15,"n":330,"o":42.3,"t":"2026-10-16T15:05:00Z","v":14013,"vw":42.27139},{"c":42.195,"h":42.28,"l":42.11,"n":267,"o":42.17,"t":"2026-10-16T15:10:00Z","v":15855,"vw":42.208096},{"c":42.21,"h":42.215,"l":42.15,"n":178,"o":42.21,"t":"2026-10-16T15:15:00Z","v":3843,"vw":42.187556},{"c":42.215,"h":42.255,"l":42.17,"n":238,"o":42.17,"t":"2026-10-16T15:20:00Z","v":10064,"vw":42.194773},{"c":42.155,"h":42.23,"l":42.145,"n":253,"o":42.23,"t":"2026-10-16T15:25:00Z","v":6367,"vw":42.180582},{"c":42.22,"h":42.22,"l":42.1398,"n":156,"o":42.1398,"t":"2026-10-16T15:30:00Z","v":7049,"vw":42.183624},{"c":42.1909,"h":42.2718,"l":42.19,"n":212,"o":42.25,"t":"2026-10-16T15:35:00Z","v":8525,"vw":42.234902},{"c":41.91,"h":42.205,"l":41.91,"n":360,"o":42.2,"t":"2026-10-16T15:40:00Z","v":12027,"vw":42.057619},{"c":41.84,"h":41.92,"l":41.84,"n":319,"o":41.92,"t":"2026-10-16T15:45:00Z","v":20837,"vw":41.894414},{"c":41.645,"h":41.825,"l":41.6,"n":399,"o":41.825,"t":"2026-10-16T15:50:00Z","v":20333,"vw":41.701015},{"c":41.62,"h":41.71,"l":41.62,"n":301,"o":41.65,"t":"2026-10-16T15:55:00Z","v":10201,"vw":41.660807},{"c":41.655,"h":41.67,"l":41.48,"n":640,"o":41.61,"t":"2026-10-16T16:00:00Z","v":51137,"vw":41.599576},{"c":41.7,"h":41.7,"l":41.61,"n":450,"o":41.62,"t":"2026-10-16T16:05:00Z","v":38671,"vw":41.639351},{"c":41.66,"h":41.77,"l":41.66,"n":356,"o":41.72,"t":"2026-10-16T16:10:00Z","v":15034,"vw":41.731062},{"c":41.38,"h":41.725,"l":41.36,"n":366,"o":41.68,"t":"2026-10-16T16:15:00Z","v":14100,"vw":41.530696},{"c":41.53,"h":41.61,"l":41.4,"n":277,"o":41.4,"t":"2026-10-16T16:20:00Z","v":13437,"vw":41.479885},{"c":41.565,"h":41.61,"l":41.5201,"n":296,"o":41.525,"t":"2026-10-16T16:25:00Z","v":9606,"vw":41.557699},{"c":41.7,"h":41.71,"l":41.565,"n":334,"o":41.57,"t":"2026-10-16T16:30:00Z","v":23029,"vw":41.672665},{"c":41.58,"h":41.78,"l":41.57,"n":317,"o":41.71,"t":"2026-10-16T16:35:00Z","v":18921,"vw":41.689209},{"c":41.55,"h":41.6,"l":41.53,"n":236,"o":41.585,"t":"2026-10-16T16:40:00Z","v":9570,"vw":41.55953},{"c":41.48,"h":41.57,"l":41.45,"n":324,"o":41.55,"t":"2026-10-16T16:45:00Z","v":12054,"vw":41.523183},{"c":41.5,"h":41.51,"l":41.4,"n":289,"o":41.48,"t":"2026-10-16T16:50:00Z","v":12168,"vw":41.468691},{"c":41.415,"h":41.49,"l":41.4,"n":335,"o":41.49,"t":"2026-10-16T16:55:00Z","v":17528,"vw":41.432314},{"c":41.3,"h":41.45,"l":41.3,"n":407,"o":41.44,"t":"2026-10-16T17:00:00Z","v":18574,"vw":41.375171},{"c":41.325,"h":41.325,"l":41.225,"n":462,"o":41.28,"t":"2026-10-16T17:05:00Z","v":30283,"vw":41.283698},{"c":41.27,"h":41.34,"l":41.27,"n":273,"o":41.3,"t":"2026-10-16T17:10:00Z","v":11797,"vw":41.310819},{"c":41.07,"h":41.28,"l":41.03,"n":641,"o":41.27,"t":"2026-10-16T17:15:00Z","v":28355,"vw":41.178096},{"c":41.16,"h":41.16,"l":41.09,"n":280,"o":41.09,"t":"2026-10-16T17:20:00Z","v":9721,"vw":41.125374},{"c":41.095,"h":41.17,"l":41.02,"n":493,"o":41.16,"t":"2026-10-16T17:25:00Z","v":24725,"vw":41.11795},{"c":41.27,"h":41.2999,"l":41.09,"n":369,"o":41.1,"t":"2026-10-16T17:30:00Z","v":20277,"vw":41.188869},{"c":41.2,"h":41.295,"l":41.2,"n":414,"o":41.27,"t":"2026-10-16T17:35:00Z","v":23287,"vw":41.246859},{"c":41.33,"h":41.33,"l":41.17,"n":337,"o":41.18,"t":"2026-10-16T17:40:00Z","v":18137,"vw":41.266112},{"c":41.25,"h":41.33,"l":41.23,"n":318,"o":41.33,"t":"2026-10-16T17:45:00Z","v":14208,"vw":41.287947},{"c":41.155,"h":41.22,"l":41.1454,"n":304,"o":41.22,"t":"2026-10-16T17:50:00Z","v":15239,"vw":41.170813},{"c":41.235,"h":41.27,"l":41.1575,"n":348,"o":41.17,"t":"2026-10-16T17:55:00Z","v":15579,"vw":41.207214},{"c":41.07,"h":41.245,"l":41.07,"n":376,"o":41.21,"t":"2026-10-16T18:00:00Z","v":13797,"vw":41.171897},{"c":41.2,"h":41.215,"l":41.06,"n":415,"o":41.1,"t":"2026-10-16T18:05:00Z","v":19929,"vw":41.119023},{"c":41.19,"h":41.2195,"l":41.155,"n":335,"o":41.21,"t":"2026-10-16T18:10:00Z","v":18353,"vw":41.194299},{"c":41.27,"h":41.27,"l":41.19,"n":357,"o":41.19,"t":"2026-10-16T18:15:00Z","v":15512,"vw":41.242608},{"c":41.37,"h":41.37,"l":41.21,"n":525,"o":41.27,"t":"2026-10-16T18:20:00Z","v":23356,"vw":41.290753},{"c":41.345,"h":41.4,"l":41.26,"n":357,"o":41.39,"t":"2026-10-16T18:25:00Z","v":16412,"vw":41.329424},{"c":41.365,"h":41.38,"l":41.315,"n":358,"o":41.345,"t":"2026-10-16T18:30:00Z","v":15437,"vw":41.351085},{"c":41.395,"h":41.395,"l":41.335,"n":385,"o":41.37,"t":"2026-10-16T18:35:00Z","v":17211,"vw":41.361258},{"c":41.3978,"h":41.42,"l":41.3207,"n":362,"o":41.42,"t":"2026-10-16T18:40:00Z","v":16995,"vw":41.375082},{"c":41.395,"h":41.41,"l":41.34,"n":387,"o":41.395,"t":"2026-10-16T18:45:00Z","v":20833,"vw":41.378312},{"c":41.44,"h":41.4501,"l":41.36,"n":622,"o":41.41,"t":"2026-10-16T18:50:00Z","v":33904,"vw":41.394834},{"c":41.47,"h":41.48,"l":41.425,"n":507,"o":41.45,"t":"2026-10-16T18:55:00Z","v":19377,"vw":41.446749},{"c":41.42,"h":41.48,"l":41.42,"n":414,"o":41.475,"t":"2026-10-16T19:00:00Z","v":16952,"vw":41.460418},{"c":41.33,"h":41.45,"l":41.32,"n":488,"o":41.42,"t":"2026-10-16T19:05:00Z","v":20703,"vw":41.382366},{"c":41.42,"h":41.42,"l":41.29,"n":492,"o":41.3,"t":"2026-10-16T19:10:00Z","v":24133,"vw":41.366539},{"c":41.4474,"h":41.48,"l":41.43,"n":555,"o":41.445,"t":"2026-10-16T19:15:00Z","v":32269,"vw":41.449816},{"c":41.6158,"h":41.6158,"l":41.455,"n":495,"o":41.455,"t":"2026-10-16T19:20:00Z","v":32350,"vw":41.504354},{"c":41.5,"h":41.625,"l":41.46,"n":667,"o":41.6,"t":"2026-10-16T19:25:00Z","v":46625,"vw":41.548},{"c":41.6,"h":41.64,"l":41.515,"n":540,"o":41.515,"t":"2026-10-16T19:30:00Z","v":22671,"vw":41.583349},{"c":41.57,"h":41.59,"l":41.5,"n":533,"o":41.58,"t":"2026-10-16T19:35:00Z","v":22498,"vw":41.540733},{"c":41.47,"h":41.575,"l":41.42,"n":760,"o":41.56,"t":"2026-10-16T19:40:00Z","v":35582,"vw":41.476895},{"c":41.43,"h":41.47,"l":41.34,"n":615,"o":41.465,"t":"2026-10-16T19:45:00Z","v":34077,"vw":41.387883},{"c":41.42,"h":41.53,"l":41.385,"n":1039,"o":41.42,"t":"2026-10-16T19:50:00Z","v":60995,"vw":41.451914},{"c":41.61,"h":41.62,"l":41.425,"n":2608,"o":41.425,"t":"2026-10-16T19:55:00Z","v":160656,"vw":41.546488},{"c":41.48,"h":41.62,"l":41.48,"n":71,"o":41.6016,"t":"2026-10-16T20:00:00Z","v":581407,"vw":41.619873},{"c":41.62,"h":41.62,"l":41.62,"n":1,"o":41.62,"t":"2026-10-16T20:40:00Z","v":700,"vw":41.62},{"c":42.198,"h":42.198,"l":42.198,"n":1,"o":42.198,"t":"2026-10-16T23:30:00Z","v":100,"vw":42.198},{"c":41.71,"h":42.18,"l":41.71,"n":9,"o":42.18,"t":"2026-10-19T08:00:00Z","v":374,"vw":41.914348},{"c":41.79,"h":42,"l":41.79,"n":9,"o":42,"t":"2026-10-19T11:00:00Z","v":380,"vw":41.93},{"c":41.53,"h":41.53,"l":41.53,"n":1,"o":41.53,"t":"2026-10-19T13:15:00Z","v":400,"vw":41.53},{"c":40.99,"h":41.47,"l":40.81,"n":399,"o":41.47,"t":"2026-10-19T13:30:00Z","v":31329,"vw":41.323383},{"c":40.875,"h":41.0828,"l":40.8,"n":182,"o":41.035,"t":"2026-10-19T13:35:00Z","v":21513,"vw":40.955237},{"c":40.65,"h":40.8745,"l":40.65,"n":205,"o":40.8,"t":"2026-10-19T13:40:00Z","v":10677,"vw":40.768588},{"c":40.335,"h":40.63,"l":40.25,"n":383,"o":40.61,"t":"2026-10-19T13:45:00Z","v":46999,"vw":40.497107},{"c":40.12,"h":40.35,"l":40.12,"n":281,"o":40.35,"t":"2026-10-19T13:50:00Z","v":24519,"vw":40.211592},{"c":40.25,"h":40.2784,"l":40.1,"n":377,"o":40.17,"t":"2026-10-19T13:55:00Z","v":38781,"vw":40.196752},{"c":40.205,"h":40.26,"l":40.09,"n":516,"o":40.21,"t":"2026-10-19T14:00:00Z","v":41964,"vw":40.196971},{"c":40.19,"h":40.2299,"l":40.01,"n":500,"o":40.2,"t":"2026-10-19T14:05:00Z","v":35073,"vw":40.087732},{"c":40.23,"h":40.23,"l":40.08,"n":315,"o":40.17,"t":"2026-10-19T14:10:00Z","v":22588,"vw":40.164343},{"c":40.205,"h":40.42,"l":40.195,"n":240,"o":40.27,"t":"2026-10-19T14:15:00Z","v":10294,"vw":40.283708},{"c":40.12,"h":40.27,"l":40.08,"n":420,"o":40.17,"t":"2026-10-19T14:20:00Z","v":57820,"vw":40.188407},{"c":40.245,"h":40.2788,"l":40.04,"n":411,"o":40.075,"t":"2026-10-19T14:25:00Z","v":19751,"vw":40.140009},{"c":40.3901,"h":40.455,"l":40.24,"n":895,"o":40.24,"t":"2026-10-19T14:30:00Z","v":64764,"vw":40.366909},{"c":40.385,"h":40.56,"l":40.34,"n":471,"o":40.4,"t":"2026-10-19T14:35:00Z","v":32946,"vw":40.461841},{"c":40.195,"h":40.42,"l":40.195,"n":344,"o":40.405,"t":"2026-10-19T14:40:00Z","v":20009,"vw":40.313606},{"c":40.07,"h":40.25,"l":40.07,"n":464,"o":40.185,"t":"2026-10-19T14:45:00Z","v":34654,"vw":40.171865},{"c":40.11,"h":40.1375,"l":40.02,"n":447,"o":40.08,"t":"2026-10-19T14:50:00Z","v":28146,"vw":40.072777},{"c":40.125,"h":40.15,"l":40.05,"n":319,"o":40.05,"t":"2026-10-19T14:55:00Z","v":18118,"vw":40.103932},{"c":40.24,"h":40.26,"l":40.125,"n":326,"o":40.125,"t":"2026-10-19T15:00:00Z","v":15799,"vw":40.216543},{"c":40.21,"h":40.285,"l":40.1868,"n":311,"o":40.24,"t":"2026-10-19T15:05:00Z","v":18189,"vw":40.240296},{"c":40.265,"h":40.27,"l":40.21,"n":254,"o":40.215,"t":"2026-10-19T15:10:00Z","v":12639,"vw":40.239733},{"c":40.25,"h":40.28,"l":40.22,"n":402,"o":40.265,"t":"2026-10-19T15:15:00Z","v":14357,"vw":40.246951},{"c":40.26,"h":40.28,"l":40.225,"n":353,"o":40.265,"t":"2026-10-19T15:20:00Z","v":28182,"vw":40.254607},{"c":40.15,"h":40.29,"l":40.14,"n":504,"o":40.29,"t":"2026-10-19T15:25:00Z","v":31349,"vw":40.22548},{"c":40.155,"h":40.17,"l":40.11,"n":362,"o":40.145,"t":"2026-10-19T15:30:00Z","v":14444,"vw":40.140236},{"c":40.225,"h":40.27,"l":40.15,"n":310,"o":40.17,"t":"2026-10-19T15:35:00Z","v":10864,"vw":40.205754},{"c":40.12,"h":40.25,"l":40.12,"n":274,"o":40.19,"t":"2026-10-19T15:40:00Z","v":7273,"vw":40.191423},{"c":40.155,"h":40.19,"l":40.12,"n":251,"o":40.125,"t":"2026-10-19T15:45:00Z","v":7564,"vw":40.150916},{"c":40.14,"h":40.2,"l":40.125,"n":349,"o":40.19,"t":"2026-10-19T15:50:00Z","v":13614,"vw":40.149462},{"c":40.16,"h":40.17,"l":40.09,"n":337,"o":40.14,"t":"2026-10-19T15:55:00Z","v":10501,"vw":40.129516},{"c":40.165,"h":40.18,"l":40.055,"n":455,"o":40.16,"t":"2026-10-19T16:00:00Z","v":16436,"vw":40.107902},{"c":40.22,"h":40.22,"l":40.12,"n":365,"o":40.165,"t":"2026-10-19T16:05:00Z","v":18894,"vw":40.171507},{"c":40.215,"h":40.27,"l":40.2,"n":322,"o":40.21,"t":"2026-10-19T16:10:00Z","v":10427,"vw":40.224502},{"c":40.27,"h":40.29,"l":40.22,"n":310,"o":40.225,"t":"2026-10-19T16:15:00Z","v":9344,"vw":40.262323},{"c":40.36,"h":40.36,"l":40.27,"n":348,"o":40.27,"t":"2026-10-19T16:20:00Z","v":16604,"vw":40.31484},{"c":40.32,"h":40.3899,"l":40.23,"n":328,"o":40.3899,"t":"2026-10-19T16:25:00Z","v":15076,"vw":40.284706},{"c":40.29,"h":40.36,"l":40.25,"n":371,"o":40.34,"t":"2026-10-19T16:30:00Z","v":20239,"vw":40.314225},{"c":40.175,"h":40.28,"l":40.15,"n":387,"o":40.28,"t":"2026-10-19T16:35:00Z","v":20208,"vw":40.194868},{"c":40.135,"h":40.2,"l":40.08,"n":419,"o":40.175,"t":"2026-10-19T16:40:00Z","v":36075,"vw":40.143416},{"c":40.075,"h":40.16,"l":40.075,"n":351,"o":40.135,"t":"2026-10-19T16:45:00Z","v":30124,"vw":40.112609},{"c":40.2,"h":40.2,"l":40.07,"n":348,"o":40.075,"t":"2026-10-19T16:50:00Z","v":13078,"vw":40.133972},{"c":40.4,"h":40.41,"l":40.22,"n":716,"o":40.22,"t":"2026-10-19T16:55:00Z","v":19724,"vw":40.294344},{"c":40.39,"h":40.41,"l":40.3604,"n":418,"o":40.4,"t":"2026-10-19T17:00:00Z","v":16677,"vw":40.393903},{"c":40.36,"h":40.39,"l":40.325,"n":434,"o":40.38,"t":"2026-10-19T17:05:00Z","v":21455,"vw":40.361558},{"c":40.345,"h":40.36,"l":40.3,"n":376,"o":40.35,"t":"2026-10-19T17:10:00Z","v":17447,"vw":40.335729},{"c":40.35,"h":40.37,"l":40.325,"n":272,"o":40.33,"t":"2026-10-19T17:15:00Z","v":11289,"vw":40.344871},{"c":40.285,"h":40.35,"l":40.28,"n":383,"o":40.35,"t":"2026-10-19T17:20:00Z","v":27718,"vw":40.298204},{"c":40.18,"h":40.285,"l":40.175,"n":392,"o":40.285,"t":"2026-10-19T17:25:00Z","v":22071,"vw":40.211233},{"c":40.11,"h":40.185,"l":40.08,"n":439,"o":40.185,"t":"2026-10-19T17:30:00Z","v":34116,"vw":40.113938},{"c":40.07,"h":40.11,"l":39.95,"n":1386,"o":40.095,"t":"2026-10-19T17:35:00Z","v":140508,"vw":40.025391},{"c":40.185,"h":40.21,"l":40.05,"n":406,"o":40.05,"t":"2026-10-19T17:40:00Z","v":18714,"vw":40.120121},{"c":40.12,"h":40.175,"l":40.03,"n":512,"o":40.17,"t":"2026-10-19T17:45:00Z","v":31543,"vw":40.106441},{"c":40.255,"h":40.255,"l":40.085,"n":553,"o":40.11,"t":"2026-10-19T17:50:00Z","v":29494,"vw":40.144897},{"c":40.24,"h":40.27,"l":40.22,"n":301,"o":40.26,"t":"2026-10-19T17:55:00Z","v":17323,"vw":40.243726},{"c":40.23,"h":40.285,"l":40.2,"n":493,"o":40.24,"t":"2026-10-19T18:00:00Z","v":26249,"vw":40.236379},{"c":40.335,"h":40.37,"l":40.16,"n":530,"o":40.23,"t":"2026-10-19T18:05:00Z","v":30197,"vw":40.230644},{"c":40.31,"h":40.365,"l":40.265,"n":394,"o":40.33,"t":"2026-10-19T18:10:00Z","v":17261,"vw":40.304171},{"c":40.32,"h":40.33,"l":40.275,"n":395,"o":40.3,"t":"2026-10-19T18:15:00Z","v":16789,"vw":40.30318},{"c":40.23,"h":40.315,"l":40.23,"n":316,"o":40.3,"t":"2026-10-19T18:20:00Z","v":13668,"vw":40.2728},{"c":40.26,"h":40.26,"l":40.21,"n":354,"o":40.22,"t":"2026-10-19T18:25:00Z","v":20268,"vw":40.234448},{"c":40.28,"h":40.29,"l":40.215,"n":357,"o":40.245,"t":"2026-10-19T18:30:00Z","v":17579,"vw":40.246678},{"c":40.28,"h":40.3,"l":40.25,"n":330,"o":40.28,"t":"2026-10-19T18:35:00Z","v":16335,"vw":40.272909},{"c":40.22,"h":40.29,"l":40.195,"n":407,"o":40.29,"t":"2026-10-19T18:40:00Z","v":30680,"vw":40.233749},{"c":40.24,"h":40.26,"l":40.22,"n":331,"o":40.22,"t":"2026-10-19T18:45:00Z","v":17191,"vw":40.24011},{"c":40.28,"h":40.28,"l":40.24,"n":468,"o":40.24,"t":"2026-10-19T18:50:00Z","v":37258,"vw":40.250989},{"c":40.24,"h":40.27,"l":40.215,"n":486,"o":40.27,"t":"2026-10-19T18:55:00Z","v":25133,"vw":40.235616},{"c":40.23,"h":40.26,"l":40.17,"n":581,"o":40.24,"t":"2026-10-19T19:00:00Z","v":50560,"vw":40.206239},{"c":40.335,"h":40.335,"l":40.205,"n":587,"o":40.23,"t":"2026-10-19T19:05:00Z","v":30468,"vw":40.260682},{"c":40.38,"h":40.405,"l":40.34,"n":465,"o":40.34,"t":"2026-10-19T19:10:00Z","v":23645,"vw":40.363605},{"c":40.47,"h":40.49,"l":40.37,"n":538,"o":40.385,"t":"2026-10-19T19:15:00Z","v":33607,"vw":40.409274},{"c":40.455,"h":40.51,"l":40.405,"n":591,"o":40.465,"t":"2026-10-19T19:20:00Z","v":27773,"vw":40.458926},{"c":40.5,"h":40.5,"l":40.39,"n":612,"o":40.47,"t":"2026-10-19T19:25:00Z","v":35793,"vw":40.429256},{"c":40.5,"h":40.52,"l":40.46,"n":609,"o":40.48,"t":"2026-10-19T19:30:00Z","v":27756,"vw":40.483979},{"c":40.62,"h":40.63,"l":40.5,"n":495,"o":40.5,"t":"2026-10-19T19:35:00Z","v":21427,"vw":40.592912},{"c":40.65,"h":40.65,"l":40.555,"n":709,"o":40.61,"t":"2026-10-19T19:40:00Z","v":36844,"vw":40.596548},{"c":40.79,"h":40.825,"l":40.63,"n":871,"o":40.7,"t":"2026-10-19T19:45:00Z","v":49177,"vw":40.722937},{"c":40.62,"h":40.87,"l":40.62,"n":1145,"o":40.82,"t":"2026-10-19T19:50:00Z","v":69237,"vw":40.738432},{"c":40.63,"h":40.67,"l":40.56,"n":3367,"o":40.62,"t":"2026-10-19T19:55:00Z","v":246640,"vw":40.594079},{"c":40.63,"h":40.63,"l":40.63,"n":60,"o":40.63,"t":"2026-10-19T20:00:00Z","v":669012,"vw":40.63},{"c":40.72,"h":40.73,"l":40.72,"n":2,"o":40.73,"t":"2026-10-19T20:05:00Z","v":200,"vw":40.725},{"c":40.82,"h":40.82,"l":40.82,"n":1,"o":40.82,"t":"2026-10-19T23:10:00Z","v":159,"vw":40.82},{"c":40.68,"h":40.68,"l":40.68,"n":2,"o":40.68,"t":"2026-10-20T12:30:00Z","v":118,"vw":40.68},{"c":40.84,"h":40.84,"l":40.84,"n":1,"o":40.84,"t":"2026-10-20T12:50:00Z","v":133,"vw":40.84},{"c":40.84,"h":40.84,"l":40.84,"n":4,"o":40.84,"t":"2026-10-20T12:55:00Z","v":670,"vw":40.84},{"c":40.78,"h":41.05,"l":40.7721,"n":156,"o":40.95,"t":"2026-10-20T13:30:00Z","v":16782,"vw":40.939269},{"c":41.005,"h":41.1,"l":40.79,"n":257,"o":40.885,"t":"2026-10-20T13:35:00Z","v":21345,"vw":40.976467},{"c":41.24,"h":41.27,"l":41.005,"n":258,"o":41.005,"t":"2026-10-20T13:40:00Z","v":9958,"vw":41.145767},{"c":41.585,"h":41.605,"l":41.27,"n":194,"o":41.27,"t":"2026-10-20T13:45:00Z","v":9979,"vw":41.541866},{"c":41.44,"h":41.72,"l":41.37,"n":200,"o":41.66,"t":"2026-10-20T13:50:00Z","v":13173,"vw":41.498555},{"c":41.43,"h":41.45,"l":41.25,"n":189,"o":41.38,"t":"2026-10-20T13:55:00Z","v":9500,"vw":41.362995},{"c":41.28,"h":41.5299,"l":41.23,"n":245,"o":41.395,"t":"2026-10-20T14:00:00Z","v":7150,"vw":41.38453},{"c":41.31,"h":41.31,"l":41.15,"n":273,"o":41.22,"t":"2026-10-20T14:05:00Z","v":20779,"vw":41.198062},{"c":41.45,"h":41.65,"l":41.32,"n":504,"o":41.32,"t":"2026-10-20T14:10:00Z","v":46527,"vw":41.534549},{"c":41.585,"h":41.615,"l":41.45,"n":223,"o":41.46,"t":"2026-10-20T14:15:00Z","v":12025,"vw":41.533105},{"c":41.71,"h":41.71,"l":41.58,"n":215,"o":41.585,"t":"2026-10-20T14:20:00Z","v":7594,"vw":41.642502},{"c":41.7,"h":41.85,"l":41.61,"n":227,"o":41.61,"t":"2026-10-20T14:25:00Z","v":15144,"vw":41.779117},{"c":41.7773,"h":41.83,"l":41.68,"n":216,"o":41.72,"t":"2026-10-20T14:30:00Z","v":9925,"vw":41.733464},{"c":41.665,"h":41.77,"l":41.6,"n":242,"o":41.665,"t":"2026-10-20T14:35:00Z","v":8971,"vw":41.668446},{"c":41.67,"h":41.73,"l":41.63,"n":326,"o":41.67,"t":"2026-10-20T14:40:00Z","v":18105,"vw":41.689218},{"c":41.53,"h":41.71,"l":41.5,"n":546,"o":41.67,"t":"2026-10-20T14:45:00Z","v":35290,"vw":41.629478},{"c":41.66,"h":41.68,"l":41.51,"n":290,"o":41.51,"t":"2026-10-20T14:50:00Z","v":13936,"vw":41.630841},{"c":41.59,"h":41.72,"l":41.53,"n":249,"o":41.71,"t":"2026-10-20T14:55:00Z","v":12979,"vw":41.632512},{"c":41.4,"h":41.58,"l":41.395,"n":472,"o":41.58,"t":"2026-10-20T15:00:00Z","v":24792,"vw":41.480258},{"c":41.37,"h":41.475,"l":41.31,"n":478,"o":41.4,"t":"2026-10-20T15:05:00Z","v":20942,"vw":41.391534},{"c":41.33,"h":41.4921,"l":41.27,"n":412,"o":41.395,"t":"2026-10-20T15:10:00Z","v":51300,"vw":41.420036},{"c":41.42,"h":41.44,"l":41.28,"n":408,"o":41.33,"t":"2026-10-20T15:15:00Z","v":17273,"vw":41.362747},{"c":41.56,"h":41.585,"l":41.4201,"n":392,"o":41.4201,"t":"2026-10-20T15:20:00Z","v":22375,"vw":41.517834},{"c":41.495,"h":41.575,"l":41.48,"n":295,"o":41.55,"t":"2026-10-20T15:25:00Z","v":11244,"vw":41.531648},{"c":41.555,"h":41.58,"l":41.471,"n":326,"o":41.495,"t":"2026-10-20T15:30:00Z","v":20873,"vw":41.530709},{"c":41.61,"h":41.66,"l":41.555,"n":227,"o":41.56,"t":"2026-10-20T15:35:00Z","v":11917,"vw":41.617743},{"c":41.57,"h":41.705,"l":41.555,"n":326,"o":41.65,"t":"2026-10-20T15:40:00Z","v":14507,"vw":41.620231},{"c":41.55,"h":41.58,"l":41.495,"n":288,"o":41.58,"t":"2026-10-20T15:45:00Z","v":13592,"vw":41.557185},{"c":41.495,"h":41.54,"l":41.46,"n":164,"o":41.52,"t":"2026-10-20T15:50:00Z","v":6075,"vw":41.509612},{"c":41.515,"h":41.52,"l":41.445,"n":437,"o":41.495,"t":"2026-10-20T15:55:00Z","v":44138,"vw":41.501778},{"c":41.515,"h":41.565,"l":41.45,"n":197,"o":41.5,"t":"2026-10-20T16:00:00Z","v":8749,"vw":41.518673},{"c":41.52,"h":41.585,"l":41.515,"n":252,"o":41.515,"t":"2026-10-20T16:05:00Z","v":12148,"vw":41.535389},{"c":41.545,"h":41.56,"l":41.51,"n":220,"o":41.54,"t":"2026-10-20T16:10:00Z","v":8609,"vw":41.542844},{"c":41.51,"h":41.65,"l":41.505,"n":228,"o":41.55,"t":"2026-10-20T16:15:00Z","v":8898,"vw":41.547876},{"c":41.56,"h":41.59,"l":41.535,"n":234,"o":41.54,"t":"2026-10-20T16:20:00Z","v":10178,"vw":41.557931},{"c":41.57,"h":41.59,"l":41.55,"n":131,"o":41.565,"t":"2026-10-20T16:25:00Z","v":4409,"vw":41.567195},{"c":41.52,"h":41.57,"l":41.47,"n":381,"o":41.56,"t":"2026-10-20T16:30:00Z","v":24494,"vw":41.536878},{"c":41.64,"h":41.6504,"l":41.52,"n":325,"o":41.52,"t":"2026-10-20T16:35:00Z","v":27496,"vw":41.613737},{"c":41.645,"h":41.66,"l":41.59,"n":312,"o":41.63,"t":"2026-10-20T16:40:00Z","v":19685,"vw":41.623248},{"c":41.705,"h":41.705,"l":41.645,"n":187,"o":41.645,"t":"2026-10-20T16:45:00Z","v":11598,"vw":41.691411},{"c":41.615,"h":41.7017,"l":41.615,"n":289,"o":41.7017,"t":"2026-10-20T16:50:00Z","v":10718,"vw":41.648855},{"c":41.685,"h":41.704,"l":41.615,"n":207,"o":41.615,"t":"2026-10-20T16:55:00Z","v":5603,"vw":41.666},{"c":41.7258,"h":41.745,"l":41.675,"n":294,"o":41.675,"t":"2026-10-20T17:00:00Z","v":12479,"vw":41.70715},{"c":41.635,"h":41.745,"l":41.62,"n":231,"o":41.745,"t":"2026-10-20T17:05:00Z","v":7653,"vw":41.670691},{"c":41.705,"h":41.74,"l":41.64,"n":261,"o":41.64,"t":"2026-10-20T17:10:00Z","v":14155,"vw":41.695322},{"c":41.715,"h":41.7839,"l":41.645,"n":414,"o":41.7,"t":"2026-10-20T17:15:00Z","v":24209,"vw":41.702581},{"c":41.73,"h":41.76,"l":41.695,"n":236,"o":41.715,"t":"2026-10-20T17:20:00Z","v":11697,"vw":41.724232},{"c":41.8,"h":41.89,"l":41.73,"n":939,"o":41.74,"t":"2026-10-20T17:25:00Z","v":88245,"vw":41.804205},{"c":41.695,"h":41.8,"l":41.67,"n":338,"o":41.8,"t":"2026-10-20T17:30:00Z","v":22525,"vw":41.7304},{"c":41.685,"h":41.685,"l":41.63,"n":277,"o":41.67,"t":"2026-10-20T17:35:00Z","v":13024,"vw":41.659614},{"c":41.535,"h":41.6795,"l":41.53,"n":297,"o":41.6795,"t":"2026-10-20T17:40:00Z","v":10523,"vw":41.588927},{"c":41.88,"h":41.96,"l":41.54,"n":1215,"o":41.54,"t":"2026-10-20T17:45:00Z","v":215840,"vw":41.807076},{"c":41.945,"h":42.02,"l":41.87,"n":326,"o":41.87,"t":"2026-10-20T17:50:00Z","v":14882,"vw":41.953101},{"c":41.965,"h":41.97,"l":41.93,"n":215,"o":41.945,"t":"2026-10-20T17:55:00Z","v":9999,"vw":41.953711},{"c":42.085,"h":42.17,"l":41.97,"n":525,"o":41.97,"t":"2026-10-20T18:00:00Z","v":39188,"vw":42.088076},{"c":42.13,"h":42.13,"l":42.01,"n":523,"o":42.085,"t":"2026-10-20T18:05:00Z","v":24006,"vw":42.062375},{"c":42.31,"h":42.33,"l":42.14,"n":801,"o":42.14,"t":"2026-10-20T18:10:00Z","v":68847,"vw":42.283336},{"c":42.5935,"h":42.5935,"l":42.29,"n":540,"o":42.31,"t":"2026-10-20T18:15:00Z","v":36835,"vw":42.385312},{"c":42.57,"h":42.705,"l":42.52,"n":660,"o":42.585,"t":"2026-10-20T18:20:00Z","v":44165,"vw":42.626952},{"c":42.9,"h":42.97,"l":42.545,"n":1011,"o":42.5725,"t":"2026-10-20T18:25:00Z","v":71606,"vw":42.735445},{"c":42.8,"h":42.93,"l":42.72,"n":692,"o":42.92,"t":"2026-10-20T18:30:00Z","v":35938,"vw":42.834914},{"c":42.675,"h":42.77,"l":42.675,"n":446,"o":42.77,"t":"2026-10-20T18:35:00Z","v":22566,"vw":42.728018},{"c":42.86,"h":42.89,"l":42.675,"n":766,"o":42.675,"t":"2026-10-20T18:40:00Z","v":47028,"vw":42.794961},{"c":42.97,"h":43.005,"l":42.8,"n":954,"o":42.84,"t":"2026-10-20T18:45:00Z","v":74108,"vw":42.96093},{"c":42.879,"h":42.99,"l":42.805,"n":699,"o":42.98,"t":"2026-10-20T18:50:00Z","v":46003,"vw":42.919049},{"c":42.76,"h":42.89,"l":42.725,"n":480,"o":42.89,"t":"2026-10-20T18:55:00Z","v":20248,"vw":42.785894},{"c":42.79,"h":42.84,"l":42.76,"n":553,"o":42.76,"t":"2026-10-20T19:00:00Z","v":32318,"vw":42.791627},{"c":42.79,"h":42.825,"l":42.725,"n":447,"o":42.78,"t":"2026-10-20T19:05:00Z","v":20626,"vw":42.783063},{"c":42.685,"h":42.81,"l":42.65,"n":629,"o":42.78,"t":"2026-10-20T19:10:00Z","v":33915,"vw":42.731456},{"c":42.71,"h":42.76,"l":42.61,"n":821,"o":42.66,"t":"2026-10-20T19:15:00Z","v":45474,"vw":42.667177},{"c":42.65,"h":42.72,"l":42.6,"n":651,"o":42.695,"t":"2026-10-20T19:20:00Z","v":31299,"vw":42.65161},{"c":42.71,"h":42.84,"l":42.64,"n":734,"o":42.665,"t":"2026-10-20T19:25:00Z","v":35604,"vw":42.73962},{"c":42.785,"h":42.8,"l":42.68,"n":708,"o":42.705,"t":"2026-10-20T19:30:00Z","v":39260,"vw":42.714121},{"c":42.715,"h":42.7936,"l":42.68,"n":650,"o":42.78,"t":"2026-10-20T19:35:00Z","v":35927,"vw":42.721733},{"c":42.625,"h":42.74,"l":42.56,"n":771,"o":42.73,"t":"2026-10-20T19:40:00Z","v":40188,"vw":42.623522},{"c":42.56,"h":42.61,"l":42.485,"n":918,"o":42.61,"t":"2026-10-20T19:45:00Z","v":45972,"vw":42.543946},{"c":42.6,"h":42.6963,"l":42.42,"n":1391,"o":42.57,"t":"2026-10-20T19:50:00Z","v":82677,"vw":42.534762},{"c":42.65,"h":42.82,"l":42.58,"n":4185,"o":42.6,"t":"2026-10-20T19:55:00Z","v":301901,"vw":42.713019},{"c":42.65,"h":42.65,"l":42.65,"n":67,"o":42.65,"t":"2026-10-20T20:00:00Z","v":693002,"vw":42.65},{"c":42.68,"h":43.065,"l":42.68,"n":148,"o":42.89,"t":"2026-10-21T13:30:00Z","v":15273,"vw":42.879269},{"c":42.9,"h":42.9,"l":42.49,"n":220,"o":42.65,"t":"2026-10-21T13:35:00Z","v":24357,"vw":42.59307},{"c":42.68,"h":42.83,"l":42.6031,"n":184,"o":42.78,"t":"2026-10-21T13:40:00Z","v":8869,"vw":42.735917},{"c":42.715,"h":42.84,"l":42.68,"n":273,"o":42.76,"t":"2026-10-21T13:45:00Z","v":40871,"vw":42.787508},{"c":42.8,"h":42.86,"l":42.725,"n":175,"o":42.77,"t":"2026-10-21T13:50:00Z","v":7948,"vw":42.805476},{"c":42.895,"h":42.93,"l":42.74,"n":388,"o":42.75,"t":"2026-10-21T13:55:00Z","v":22180,"vw":42.824692},{"c":42.54,"h":42.92,"l":42.53,"n":455,"o":42.92,"t":"2026-10-21T14:00:00Z","v":28017,"vw":42.651181},{"c":42.565,"h":42.6533,"l":42.4,"n":281,"o":42.51,"t":"2026-10-21T14:05:00Z","v":18617,"vw":42.522795},{"c":42.81,"h":42.86,"l":42.54,"n":340,"o":42.545,"t":"2026-10-21T14:10:00Z","v":39961,"vw":42.7288},{"c":42.715,"h":42.85,"l":42.64,"n":327,"o":42.83,"t":"2026-10-21T14:15:00Z","v":27136,"vw":42.753514},{"c":42.38,"h":42.73,"l":42.33,"n":437,"o":42.69,"t":"2026-10-21T14:20:00Z","v":36300,"vw":42.599553},{"c":42.44,"h":42.61,"l":42.285,"n":340,"o":42.36,"t":"2026-10-21T14:25:00Z","v":19454,"vw":42.433134},{"c":42.53,"h":42.55,"l":42.455,"n":342,"o":42.455,"t":"2026-10-21T14:30:00Z","v":17961,"vw":42.503531},{"c":42.595,"h":42.6496,"l":42.45,"n":254,"o":42.51,"t":"2026-10-21T14:35:00Z","v":22587,"vw":42.51647},{"c":42.39,"h":42.575,"l":42.37,"n":306,"o":42.55,"t":"2026-10-21T14:40:00Z","v":25412,"vw":42.435681},{"c":42.35,"h":42.455,"l":42.315,"n":263,"o":42.42,"t":"2026-10-21T14:45:00Z","v":12533,"vw":42.380601},{"c":42.21,"h":42.39,"l":42.21,"n":265,"o":42.33,"t":"2026-10-21T14:50:00Z","v":25987,"vw":42.332015},{"c":42.24,"h":42.275,"l":42.18,"n":360,"o":42.22,"t":"2026-10-21T14:55:00Z","v":22270,"vw":42.240027},{"c":42.06,"h":42.195,"l":42.04,"n":271,"o":42.19,"t":"2026-10-21T15:00:00Z","v":24630,"vw":42.084774},{"c":42.055,"h":42.1,"l":42.02,"n":187,"o":42.07,"t":"2026-10-21T15:05:00Z","v":7843,"vw":42.053708},{"c":42.21,"h":42.245,"l":42.055,"n":307,"o":42.0575,"t":"2026-10-21T15:10:00Z","v":13921,"vw":42.17537},{"c":42.14,"h":42.265,"l":42.08,"n":381,"o":42.21,"t":"2026-10-21T15:15:00Z","v":15634,"vw":42.198222},{"c":42.255,"h":42.29,"l":42.175,"n":158,"o":42.18,"t":"2026-10-21T15:20:00Z","v":10429,"vw":42.220093},{"c":42.33,"h":42.3375,"l":42.21,"n":261,"o":42.235,"t":"2026-10-21T15:25:00Z","v":12802,"vw":42.294525},{"c":42.28,"h":42.365,"l":42.265,"n":179,"o":42.33,"t":"2026-10-21T15:30:00Z","v":8678,"vw":42.323355},{"c":42.2083,"h":42.2401,"l":42.155,"n":210,"o":42.2401,"t":"2026-10-21T15:35:00Z","v":9065,"vw":42.192757},{"c":42.13,"h":42.2,"l":42.12,"n":176,"o":42.2,"t":"2026-10-21T15:40:00Z","v":6844,"vw":42.152475},{"c":42.3928,"h":42.43,"l":42.14,"n":692,"o":42.14,"t":"2026-10-21T15:45:00Z","v":50189,"vw":42.36385},{"c":42.4,"h":42.46,"l":42.385,"n":208,"o":42.41,"t":"2026-10-21T15:50:00Z","v":11155,"vw":42.420857},{"c":42.36,"h":42.3951,"l":42.36,"n":208,"o":42.375,"t":"2026-10-21T15:55:00Z","v":8580,"vw":42.383691},{"c":42.39,"h":42.43,"l":42.35,"n":254,"o":42.35,"t":"2026-10-21T16:00:00Z","v":8919,"vw":42.396936},{"c":42.3401,"h":42.41,"l":42.3401,"n":254,"o":42.36,"t":"2026-10-21T16:05:00Z","v":11835,"vw":42.371087},{"c":42.48,"h":42.48,"l":42.37,"n":278,"o":42.37,"t":"2026-10-21T16:10:00Z","v":22378,"vw":42.439278},{"c":42.46,"h":42.51,"l":42.46,"n":426,"o":42.48,"t":"2026-10-21T16:15:00Z","v":37918,"vw":42.486569},{"c":42.52,"h":42.5351,"l":42.465,"n":210,"o":42.475,"t":"2026-10-21T16:20:00Z","v":12233,"vw":42.489683},{"c":42.54,"h":42.55,"l":42.465,"n":327,"o":42.5,"t":"2026-10-21T16:25:00Z","v":21459,"vw":42.504323},{"c":42.47,"h":42.53,"l":42.47,"n":152,"o":42.53,"t":"2026-10-21T16:30:00Z","v":9829,"vw":42.500961},{"c":42.66,"h":42.71,"l":42.42,"n":535,"o":42.4786,"t":"2026-10-21T16:35:00Z","v":29309,"vw":42.521913},{"c":42.615,"h":42.66,"l":42.535,"n":247,"o":42.66,"t":"2026-10-21T16:40:00Z","v":10142,"vw":42.580793},{"c":42.73,"h":42.73,"l":42.615,"n":174,"o":42.615,"t":"2026-10-21T16:45:00Z","v":16727,"vw":42.646806},{"c":42.625,"h":42.73,"l":42.625,"n":213,"o":42.72,"t":"2026-10-21T16:50:00Z","v":16611,"vw":42.695405},{"c":42.65,"h":42.66,"l":42.61,"n":173,"o":42.625,"t":"2026-10-21T16:55:00Z","v":9341,"vw":42.636054},{"c":42.5701,"h":42.67,"l":42.56,"n":240,"o":42.65,"t":"2026-10-21T17:00:00Z","v":39083,"vw":42.639668},{"c":42.605,"h":42.64,"l":42.56,"n":294,"o":42.5701,"t":"2026-10-21T17:05:00Z","v":21375,"vw":42.60432},{"c":42.435,"h":42.64,"l":42.4175,"n":401,"o":42.5913,"t":"2026-10-21T17:10:00Z","v":26977,"vw":42.551712},{"c":42.505,"h":42.51,"l":42.44,"n":180,"o":42.44,"t":"2026-10-21T17:15:00Z","v":21222,"vw":42.479072},{"c":42.55,"h":42.56,"l":42.47,"n":212,"o":42.5,"t":"2026-10-21T17:20:00Z","v":10053,"vw":42.517935},{"c":42.47,"h":42.55,"l":42.44,"n":138,"o":42.55,"t":"2026-10-21T17:25:00Z","v":5110,"vw":42.484539},{"c":42.42,"h":42.455,"l":42.395,"n":307,"o":42.43,"t":"2026-10-21T17:30:00Z","v":20637,"vw":42.421981},{"c":42.545,"h":42.57,"l":42.42,"n":307,"o":42.435,"t":"2026-10-21T17:35:00Z","v":20326,"vw":42.476704},{"c":42.635,"h":42.635,"l":42.545,"n":212,"o":42.545,"t":"2026-10-21T17:40:00Z","v":14968,"vw":42.59995},{"c":42.59,"h":42.6399,"l":42.58,"n":185,"o":42.62,"t":"2026-10-21T17:45:00Z","v":15316,"vw":42.60522},{"c":42.64,"h":42.645,"l":42.585,"n":205,"o":42.585,"t":"2026-10-21T17:50:00Z","v":8949,"vw":42.609605},{"c":42.59,"h":42.63,"l":42.59,"n":184,"o":42.63,"t":"2026-10-21T17:55:00Z","v":8278,"vw":42.607262},{"c":42.52,"h":42.63,"l":42.51,"n":360,"o":42.585,"t":"2026-10-21T18:00:00Z","v":19490,"vw":42.577311},{"c":42.59,"h":42.59,"l":42.53,"n":180,"o":42.535,"t":"2026-10-21T18:05:00Z","v":8021,"vw":42.549889},{"c":42.64,"h":42.66,"l":42.62,"n":174,"o":42.63,"t":"2026-10-21T18:10:00Z","v":7795,"vw":42.636709},{"c":42.65,"h":42.6621,"l":42.6135,"n":193,"o":42.635,"t":"2026-10-21T18:15:00Z","v":11393,"vw":42.631244},{"c":42.645,"h":42.68,"l":42.635,"n":237,"o":42.635,"t":"2026-10-21T18:20:00Z","v":13716,"vw":42.652308},{"c":42.61,"h":42.675,"l":42.61,"n":236,"o":42.645,"t":"2026-10-21T18:25:00Z","v":15975,"vw":42.637415},{"c":42.6,"h":42.62,"l":42.545,"n":293,"o":42.61,"t":"2026-10-21T18:30:00Z","v":16769,"vw":42.579628},{"c":42.49,"h":42.595,"l":42.49,"n":229,"o":42.595,"t":"2026-10-21T18:35:00Z","v":10009,"vw":42.536189},{"c":42.46,"h":42.5,"l":42.44,"n":303,"o":42.485,"t":"2026-10-21T18:40:00Z","v":24586,"vw":42.475446},{"c":42.55,"h":42.55,"l":42.37,"n":575,"o":42.46,"t":"2026-10-21T18:45:00Z","v":37000,"vw":42.438722},{"c":42.495,"h":42.54,"l":42.445,"n":325,"o":42.54,"t":"2026-10-21T18:50:00Z","v":15770,"vw":42.486479},{"c":42.415,"h":42.54,"l":42.415,"n":1015,"o":42.485,"t":"2026-10-21T18:55:00Z","v":98638,"vw":42.474423},{"c":42.55,"h":42.57,"l":42.34,"n":620,"o":42.41,"t":"2026-10-21T19:00:00Z","v":61406,"vw":42.470779},{"c":42.33,"h":42.57,"l":42.33,"n":555,"o":42.57,"t":"2026-10-21T19:05:00Z","v":66437,"vw":42.444961},{"c":42.2,"h":42.305,"l":42.105,"n":405,"o":42.3,"t":"2026-10-21T19:10:00Z","v":25765,"vw":42.192614},{"c":42.45,"h":42.45,"l":42.205,"n":545,"o":42.21,"t":"2026-10-21T19:15:00Z","v":45982,"vw":42.307726},{"c":42.43,"h":42.47,"l":42.375,"n":459,"o":42.45,"t":"2026-10-21T19:20:00Z","v":22469,"vw":42.42101},{"c":42.46,"h":42.505,"l":42.405,"n":594,"o":42.445,"t":"2026-10-21T19:25:00Z","v":40636,"vw":42.447277},{"c":42.46,"h":42.52,"l":42.415,"n":479,"o":42.46,"t":"2026-10-21T19:30:00Z","v":28063,"vw":42.455893},{"c":42.39,"h":42.54,"l":42.39,"n":616,"o":42.46,"t":"2026-10-21T19:35:00Z","v":35556,"vw":42.461783},{"c":42.49,"h":42.5,"l":42.3,"n":743,"o":42.38,"t":"2026-10-21T19:40:00Z","v":62452,"vw":42.388106},{"c":42.48,"h":42.495,"l":42.38,"n":734,"o":42.49,"t":"2026-10-21T19:45:00Z","v":39119,"vw":42.445148},{"c":42.22,"h":42.47,"l":42.18,"n":953,"o":42.47,"t":"2026-10-21T19:50:00Z","v":56848,"vw":42.272324},{"c":42.26,"h":42.33,"l":42.21,"n":2748,"o":42.22,"t":"2026-10-21T19:55:00Z","v":164563,"vw":42.270228},{"c":42.26,"h":42.26,"l":42.26,"n":50,"o":42.26,"t":"2026-10-21T20:00:00Z","v":425523,"vw":42.26},{"c":42.5,"h":43.08,"l":42.5,"n":6,"o":43.08,"t":"2026-10-21T20:35:00Z","v":316,"vw":42.875775},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-21T21:00:00Z","v":500,"vw":42.5},{"c":41.781,"h":41.781,"l":41.781,"n":1,"o":41.781,"t":"2026-10-21T22:30:00Z","v":250,"vw":41.781},{"c":42.01,"h":42.01,"l":42.01,"n":5,"o":42.01,"t":"2026-10-22T11:40:00Z","v":200,"vw":42.01},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-22T11:50:00Z","v":600,"vw":42.5},{"c":41.6329,"h":41.6329,"l":41.6329,"n":1,"o":41.6329,"t":"2026-10-22T13:00:00Z","v":216,"vw":41.6329},{"c":42.16,"h":42.36,"l":41.59,"n":137,"o":42.04,"t":"2026-10-22T13:30:00Z","v":17893,"vw":42.039439},{"c":42.19,"h":42.28,"l":42.17,"n":51,"o":42.17,"t":"2026-10-22T13:35:00Z","v":2910,"vw":42.219845},{"c":42.2,"h":42.3551,"l":42.2,"n":117,"o":42.24,"t":"2026-10-22T13:40:00Z","v":11080,"vw":42.247953},{"c":42.52,"h":42.63,"l":42.3,"n":148,"o":42.3,"t":"2026-10-22T13:45:00Z","v":5265,"vw":42.509232},{"c":42.41,"h":42.65,"l":42.345,"n":152,"o":42.53,"t":"2026-10-22T13:50:00Z","v":5502,"vw":42.472526},{"c":42.485,"h":42.5399,"l":42.3,"n":144,"o":42.31,"t":"2026-10-22T13:55:00Z","v":31163,"vw":42.482734},{"c":42.595,"h":42.71,"l":42.485,"n":190,"o":42.485,"t":"2026-10-22T14:00:00Z","v":6276,"vw":42.576212},{"c":42.725,"h":42.755,"l":42.55,"n":230,"o":42.59,"t":"2026-10-22T14:05:00Z","v":9620,"vw":42.643129},{"c":42.62,"h":42.79,"l":42.61,"n":211,"o":42.725,"t":"2026-10-22T14:10:00Z","v":15220,"vw":42.675249},{"c":42.66,"h":42.74,"l":42.6101,"n":239,"o":42.67,"t":"2026-10-22T14:15:00Z","v":7405,"vw":42.682296},{"c":43.155,"h":43.2,"l":42.7,"n":372,"o":42.7,"t":"2026-10-22T14:20:00Z","v":47166,"vw":42.993925},{"c":43.135,"h":43.195,"l":43.07,"n":239,"o":43.155,"t":"2026-10-22T14:25:00Z","v":11233,"vw":43.11404},{"c":43.02,"h":43.25,"l":42.99,"n":339,"o":43.13,"t":"2026-10-22T14:30:00Z","v":22020,"vw":43.106088},{"c":43.16,"h":43.16,"l":42.92,"n":282,"o":43.02,"t":"2026-10-22T14:35:00Z","v":17694,"vw":43.027223},{"c":43.03,"h":43.1795,"l":42.88,"n":322,"o":43.11,"t":"2026-10-22T14:40:00Z","v":24454,"vw":43.044585},{"c":42.96,"h":43.095,"l":42.92,"n":224,"o":42.98,"t":"2026-10-22T14:45:00Z","v":8488,"vw":43.025543},{"c":43.055,"h":43.1,"l":42.965,"n":358,"o":42.965,"t":"2026-10-22T14:50:00Z","v":26426,"vw":43.018868},{"c":43.09,"h":43.15,"l":43.055,"n":274,"o":43.09,"t":"2026-10-22T14:55:00Z","v":10993,"vw":43.088725},{"c":43.255,"h":43.27,"l":43.11,"n":287,"o":43.11,"t":"2026-10-22T15:00:00Z","v":17747,"vw":43.192952},{"c":43.2655,"h":43.3,"l":43.17,"n":235,"o":43.25,"t":"2026-10-22T15:05:00Z","v":10144,"vw":43.225381},{"c":43.41,"h":43.44,"l":43.25,"n":303,"o":43.26,"t":"2026-10-22T15:10:00Z","v":16893,"vw":43.326099},{"c":43.375,"h":43.4484,"l":43.33,"n":260,"o":43.43,"t":"2026-10-22T15:15:00Z","v":10445,"vw":43.392898},{"c":43.355,"h":43.4,"l":43.3,"n":266,"o":43.4,"t":"2026-10-22T15:20:00Z","v":8650,"vw":43.345199},{"c":43.14,"h":43.35,"l":43.07,"n":363,"o":43.35,"t":"2026-10-22T15:25:00Z","v":20991,"vw":43.232999},{"c":43.235,"h":43.24,"l":43.13,"n":321,"o":43.14,"t":"2026-10-22T15:30:00Z","v":13644,"vw":43.170756},{"c":43.53,"h":43.53,"l":43.185,"n":263,"o":43.21,"t":"2026-10-22T15:35:00Z","v":13058,"vw":43.343431},{"c":43.61,"h":43.61,"l":43.47,"n":516,"o":43.5351,"t":"2026-10-22T15:40:00Z","v":31154,"vw":43.534003},{"c":43.73,"h":43.76,"l":43.595,"n":428,"o":43.65,"t":"2026-10-22T15:45:00Z","v":24965,"vw":43.675829},{"c":43.83,"h":43.91,"l":43.705,"n":440,"o":43.73,"t":"2026-10-22T15:50:00Z","v":28794,"vw":43.832218},{"c":43.715,"h":43.85,"l":43.68,"n":341,"o":43.85,"t":"2026-10-22T15:55:00Z","v":13971,"vw":43.749978},{"c":43.545,"h":43.76,"l":43.545,"n":279,"o":43.7,"t":"2026-10-22T16:00:00Z","v":13641,"vw":43.681978},{"c":43.59,"h":43.61,"l":43.53,"n":316,"o":43.555,"t":"2026-10-22T16:05:00Z","v":15286,"vw":43.572697},{"c":43.255,"h":43.62,"l":43.2101,"n":383,"o":43.59,"t":"2026-10-22T16:10:00Z","v":19573,"vw":43.504132},{"c":43.34,"h":43.39,"l":43.255,"n":300,"o":43.26,"t":"2026-10-22T16:15:00Z","v":18565,"vw":43.307058},{"c":43.405,"h":43.44,"l":43.34,"n":339,"o":43.34,"t":"2026-10-22T16:20:00Z","v":17550,"vw":43.401143},{"c":43.32,"h":43.39,"l":43.29,"n":197,"o":43.39,"t":"2026-10-22T16:25:00Z","v":9040,"vw":43.335676},{"c":43.31,"h":43.46,"l":43.31,"n":293,"o":43.325,"t":"2026-10-22T16:30:00Z","v":13566,"vw":43.346531},{"c":43.35,"h":43.38,"l":43.25,"n":335,"o":43.29,"t":"2026-10-22T16:35:00Z","v":18474,"vw":43.307604},{"c":43.21,"h":43.37,"l":43.15,"n":401,"o":43.37,"t":"2026-10-22T16:40:00Z","v":18939,"vw":43.245114},{"c":43.185,"h":43.28,"l":43.175,"n":275,"o":43.215,"t":"2026-10-22T16:45:00Z","v":11962,"vw":43.213057},{"c":43.28,"h":43.29,"l":43.185,"n":242,"o":43.185,"t":"2026-10-22T16:50:00Z","v":10603,"vw":43.238532},{"c":43.3,"h":43.32,"l":43.22,"n":375,"o":43.28,"t":"2026-10-22T16:55:00Z","v":17592,"vw":43.27832},{"c":43.155,"h":43.28,"l":43.13,"n":248,"o":43.28,"t":"2026-10-22T17:00:00Z","v":9187,"vw":43.206319},{"c":43.085,"h":43.2,"l":43.075,"n":305,"o":43.13,"t":"2026-10-22T17:05:00Z","v":13846,"vw":43.139315},{"c":43.182,"h":43.182,"l":43.04,"n":434,"o":43.09,"t":"2026-10-22T17:10:00Z","v":20891,"vw":43.090775},{"c":43.21,"h":43.24,"l":43.15,"n":344,"o":43.1675,"t":"2026-10-22T17:15:00Z","v":17409,"vw":43.204997},{"c":43.005,"h":43.2299,"l":43.005,"n":417,"o":43.21,"t":"2026-10-22T17:20:00Z","v":24594,"vw":43.141626},{"c":43.13,"h":43.13,"l":42.99,"n":417,"o":43,"t":"2026-10-22T17:25:00Z","v":22828,"vw":43.038368},{"c":43.135,"h":43.15,"l":43.045,"n":363,"o":43.1,"t":"2026-10-22T17:30:00Z","v":26603,"vw":43.093976},{"c":43.15,"h":43.21,"l":43.085,"n":392,"o":43.135,"t":"2026-10-22T17:35:00Z","v":19467,"vw":43.155868},{"c":43.21,"h":43.225,"l":43.11,"n":284,"o":43.17,"t":"2026-10-22T17:40:00Z","v":16965,"vw":43.176533},{"c":43.21,"h":43.21,"l":43.12,"n":279,"o":43.205,"t":"2026-10-22T17:45:00Z","v":12848,"vw":43.161622},{"c":43.3,"h":43.31,"l":43.19,"n":476,"o":43.19,"t":"2026-10-22T17:50:00Z","v":28226,"vw":43.268092},{"c":43.395,"h":43.4,"l":43.31,"n":300,"o":43.32,"t":"2026-10-22T17:55:00Z","v":14182,"vw":43.364982},{"c":43.3,"h":43.39,"l":43.25,"n":432,"o":43.38,"t":"2026-10-22T18:00:00Z","v":22846,"vw":43.293038},{"c":43.28,"h":43.33,"l":43.26,"n":312,"o":43.27,"t":"2026-10-22T18:05:00Z","v":16529,"vw":43.295343},{"c":43.4301,"h":43.44,"l":43.28,"n":333,"o":43.28,"t":"2026-10-22T18:10:00Z","v":16267,"vw":43.361098},{"c":43.33,"h":43.435,"l":43.29,"n":366,"o":43.41,"t":"2026-10-22T18:15:00Z","v":19048,"vw":43.381794},{"c":43.33,"h":43.37,"l":43.29,"n":347,"o":43.33,"t":"2026-10-22T18:20:00Z","v":14799,"vw":43.333512},{"c":43.5,"h":43.5,"l":43.32,"n":441,"o":43.32,"t":"2026-10-22T18:25:00Z","v":24404,"vw":43.37547},{"c":43.48,"h":43.525,"l":43.42,"n":487,"o":43.5,"t":"2026-10-22T18:30:00Z","v":27582,"vw":43.476997},{"c":43.425,"h":43.5,"l":43.39,"n":319,"o":43.48,"t":"2026-10-22T18:35:00Z","v":17552,"vw":43.457092},{"c":43.42,"h":43.425,"l":43.375,"n":311,"o":43.4,"t":"2026-10-22T18:40:00Z","v":13908,"vw":43.400507},{"c":43.47,"h":43.51,"l":43.42,"n":455,"o":43.42,"t":"2026-10-22T18:45:00Z","v":19165,"vw":43.467619},{"c":43.41,"h":43.4861,"l":43.37,"n":536,"o":43.46,"t":"2026-10-22T18:50:00Z","v":31387,"vw":43.438512},{"c":43.325,"h":43.435,"l":43.24,"n":785,"o":43.395,"t":"2026-10-22T18:55:00Z","v":52468,"vw":43.32718},{"c":43.53,"h":43.57,"l":43.325,"n":773,"o":43.325,"t":"2026-10-22T19:00:00Z","v":58363,"vw":43.467321},{"c":43.645,"h":43.69,"l":43.53,"n":399,"o":43.55,"t":"2026-10-22T19:05:00Z","v":20935,"vw":43.625235},{"c":43.44,"h":43.6275,"l":43.41,"n":527,"o":43.625,"t":"2026-10-22T19:10:00Z","v":30287,"vw":43.513581},{"c":43.5125,"h":43.56,"l":43.35,"n":586,"o":43.44,"t":"2026-10-22T19:15:00Z","v":29129,"vw":43.444272},{"c":43.56,"h":43.58,"l":43.515,"n":389,"o":43.515,"t":"2026-10-22T19:20:00Z","v":19486,"vw":43.554442},{"c":43.64,"h":43.65,"l":43.53,"n":467,"o":43.57,"t":"2026-10-22T19:25:00Z","v":26394,"vw":43.584022},{"c":43.6,"h":43.65,"l":43.55,"n":729,"o":43.63,"t":"2026-10-22T19:30:00Z","v":44899,"vw":43.598256},{"c":43.48,"h":43.64,"l":43.46,"n":637,"o":43.63,"t":"2026-10-22T19:35:00Z","v":34317,"vw":43.559505},{"c":43.425,"h":43.515,"l":43.41,"n":777,"o":43.485,"t":"2026-10-22T19:40:00Z","v":50611,"vw":43.458123},{"c":43.465,"h":43.4775,"l":43.32,"n":1000,"o":43.425,"t":"2026-10-22T19:45:00Z","v":61928,"vw":43.385178},{"c":43.535,"h":43.61,"l":43.46,"n":1105,"o":43.475,"t":"2026-10-22T19:50:00Z","v":60781,"vw":43.535719},{"c":43.33,"h":43.59,"l":43.31,"n":3709,"o":43.535,"t":"2026-10-22T19:55:00Z","v":318780,"vw":43.428703},{"c":43.33,"h":43.33,"l":43.33,"n":55,"o":43.33,"t":"2026-10-22T20:00:00Z","v":594631,"vw":43.33},{"c":43.31,"h":43.31,"l":43.31,"n":2,"o":43.31,"t":"2026-10-22T21:20:00Z","v":179,"vw":43.31},{"c":43.52,"h":43.52,"l":43.51,"n":6,"o":43.51,"t":"2026-10-22T22:30:00Z","v":775,"vw":43.51651},{"c":43.8234,"h":43.8234,"l":43.8234,"n":1,"o":43.8234,"t":"2026-10-22T23:20:00Z","v":200,"vw":43.8234}],"history":[{"c":119.52,"h":121.7,"l":119.285,"n":26019,"o":121.51,"t":"2024-10-21T04:00:00Z","v":1805833,"vw":120.051452},{"c":117.97,"h":120.65,"l":115.79,"n":25935,"o":120.65,"t":"2024-10-22T04:00:00Z","v":2143983,"vw":117.349099},{"c":119.9,"h":121.2,"l":117.66,"n":28725,"o":118.05,"t":"2024-10-23T04:00:00Z","v":1934185,"vw":119.913439},{"c":116.35,"h":120.58,"l":116.3,"n":29204,"o":119.53,"t":"2024-10-24T04:00:00Z","v":1500036,"vw":117.444372},{"c":113.02,"h":116.9,"l":112.98,"n":26084,"o":116.2,"t":"2024-10-25T04:00:00Z","v":1215553,"vw":114.222548},{"c":112.72,"h":114.53,"l":112.63,"n":21240,"o":113.9,"t":"2024-10-28T04:00:00Z","v":1188074,"vw":113.145771},{"c":111.65,"h":113.07,"l":111.375,"n":22857,"o":112.72,"t":"2024-10-29T04:00:00Z","v":1389251,"vw":112.035583},{"c":113.41,"h":114.8,"l":111.5,"n":23859,"o":111.78,"t":"2024-10-30T04:00:00Z","v":1527604,"vw":113.459996},{"c":111.55,"h":113.48,"l":111.37,"n":20333,"o":112.6,"t":"2024-10-31T04:00:00Z","v":1428507,"vw":112.295719},{"c":110.86,"h":112.94,"l":110.54,"n":16521,"o":112.57,"t":"2024-11-01T04:00:00Z","v":1114108,"vw":111.473829},{"c":112.99,"h":113.05,"l":111.11,"n":19300,"o":111.45,"t":"2024-11-04T05:00:00Z","v":1123850,"vw":112.286569},{"c":113.84,"h":114.16,"l":111.95,"n":17691,"o":112,"t":"2024-11-05T05:00:00Z","v":792463,"vw":113.512892},{"c":113.04,"h":116.52,"l":110.7,"n":24801,"o":114.5,"t":"2024-11-06T05:00:00Z","v":1228799,"vw":112.58996},{"c":113.72,"h":113.98,"l":112.2001,"n":19088,"o":112.95,"t":"2024-11-07T05:00:00Z","v":731790,"vw":113.43002},{"c":114.04,"h":114.55,"l":113.17,"n":19407,"o":113.6,"t":"2024-11-08T05:00:00Z","v":876939,"vw":113.99345},{"c":111.36,"h":114.69,"l":110.94,"n":23703,"o":114,"t":"2024-11-11T05:00:00Z","v":1770295,"vw":112.447549},{"c":108.33,"h":111.4775,"l":108.19,"n":23914,"o":110.78,"t":"2024-11-12T05:00:00Z","v":1034696,"vw":108.960533},{"c":109.03,"h":110.54,"l":108.62,"n":16643,"o":109.52,"t":"2024-11-13T05:00:00Z","v":866678,"vw":109.273857},{"c":108.27,"h":109.43,"l":107.98,"n":22839,"o":108.84,"t":"2024-11-14T05:00:00Z","v":1012772,"vw":108.576654},{"c":105.58,"h":107.532,"l":104.9,"n":25333,"o":106.79,"t":"2024-11-15T05:00:00Z","v":1257878,"vw":105.584046},{"c":105.22,"h":105.3,"l":103.6756,"n":26852,"o":104.92,"t":"2024-11-18T05:00:00Z","v":1744564,"vw":104.494779},{"c":104.49,"h":105.23,"l":104.055,"n":18045,"o":104.8,"t":"2024-11-19T05:00:00Z","v":1003519,"vw":104.593043},{"c":104.31,"h":104.62,"l":102.89,"n":21370,"o":103.99,"t":"2024-11-20T05:00:00Z","v":1135217,"vw":103.96028},{"c":105.89,"h":106.25,"l":104.145,"n":16696,"o":104.36,"t":"2024-11-21T05:00:00Z","v":1186074,"vw":105.663827},{"c":108.3,"h":108.32,"l":105.78,"n":20050,"o":106,"t":"2024-11-22T05:00:00Z","v":1308508,"vw":107.810117},{"c":112.04,"h":112.35,"l":109.32,"n":26081,"o":109.32,"t":"2024-11-25T05:00:00Z","v":2326239,"vw":111.800321},{"c":111.75,"h":112.19,"l":110.88,"n":19484,"o":111.82,"t":"2024-11-26T05:00:00Z","v":1134851,"vw":111.524662},{"c":110.52,"h":112.42,"l":110.36,"n":14034,"o":110.89,"t":"2024-11-27T05:00:00Z","v":814773,"vw":110.863837},{"c":110.23,"h":111.51,"l":110,"n":11694,"o":110.36,"t":"2024-11-29T05:00:00Z","v":715276,"vw":110.538953},{"c":109.7,"h":110.32,"l":109.05,"n":18871,"o":110,"t":"2024-12-02T05:00:00Z","v":1118907,"vw":109.635081},{"c":108.02,"h":109.65,"l":107.83,"n":19734,"o":109.05,"t":"2024-12-03T05:00:00Z","v":999788,"vw":108.509945},{"c":104.93,"h":108.221,"l":103.48,"n":30228,"o":107.83,"t":"2024-12-04T05:00:00Z","v":1996281,"vw":104.980282},{"c":105.43,"h":105.64,"l":103.38,"n":20232,"o":104.57,"t":"2024-12-05T05:00:00Z","v":1186114,"vw":105.007068},{"c":103.85,"h":106,"l":103.51,"n":19514,"o":105.43,"t":"2024-12-06T05:00:00Z","v":1115825,"vw":104.415612},{"c":106.75,"h":107.1886,"l":104.3,"n":21335,"o":104.97,"t":"2024-12-09T05:00:00Z","v":1507623,"vw":106.409056},{"c":104.5,"h":107.07,"l":104.14,"n":21512,"o":107.07,"t":"2024-12-10T05:00:00Z","v":972191,"vw":105.221387},{"c":103.39,"h":105.0238,"l":103.04,"n":19155,"o":104.73,"t":"2024-12-11T05:00:00Z","v":978043,"vw":103.443319},{"c":102.67,"h":104.05,"l":102.56,"n":17495,"o":103.01,"t":"2024-12-12T05:00:00Z","v":932334,"vw":103.011176},{"c":102.66,"h":102.82,"l":101.385,"n":19068,"o":102.28,"t":"2024-12-13T05:00:00Z","v":1235354,"vw":102.454346},{"c":101.37,"h":103.97,"l":101.34,"n":23300,"o":102.12,"t":"2024-12-16T05:00:00Z","v":1286062,"vw":102.217962},{"c":102.31,"h":103.13,"l":100.4,"n":21427,"o":101,"t":"2024-12-17T05:00:00Z","v":1473531,"vw":102.397661},{"c":97.93,"h":103.01,"l":97.9,"n":30026,"o":101.92,"t":"2024-12-18T05:00:00Z","v":2237513,"vw":100.172867},{"c":97.29,"h":99.66,"l":97.21,"n":27652,"o":99.01,"t":"2024-12-19T05:00:00Z","v":1876732,"vw":98.129909},{"c":99.17,"h":100.75,"l":98.03,"n":31563,"o":98.55,"t":"2024-12-20T05:00:00Z","v":4019521,"vw":99.311762},{"c":98.91,"h":99.17,"l":97.14,"n":23404,"o":98.44,"t":"2024-12-23T05:00:00Z","v":1415652,"vw":98.316386},{"c":99.44,"h":99.48,"l":97.805,"n":8028,"o":98.35,"t":"2024-12-24T05:00:00Z","v":425786,"vw":99.033446},{"c":99.64,"h":100.27,"l":98.6,"n":12309,"o":98.78,"t":"2024-12-26T05:00:00Z","v":641675,"vw":99.723132},{"c":98.35,"h":100.38,"l":97.84,"n":20404,"o":98.95,"t":"2024-12-27T05:00:00Z","v":1305644,"vw":98.392687},{"c":97.8,"h":98.22,"l":96.44,"n":20244,"o":98,"t":"2024-12-30T05:00:00Z","v":1065520,"vw":97.441097},{"c":97.55,"h":97.87,"l":96.45,"n":19311,"o":97.16,"t":"2024-12-31T05:00:00Z","v":1326243,"vw":97.345784},{"c":97.5,"h":98.01,"l":96.3296,"n":17884,"o":97.87,"t":"2025-01-02T05:00:00Z","v":1134799,"vw":97.244359},{"c":99.16,"h":99.68,"l":97.52,"n":18120,"o":97.6,"t":"2025-01-03T05:00:00Z","v":1096248,"vw":99.059554},{"c":97.73,"h":100.3295,"l":97.63,"n":22171,"o":99.23,"t":"2025-01-06T05:00:00Z","v":1433990,"vw":98.514037},{"c":97.36,"h":99.47,"l":97.21,"n":25479,"o":98.4,"t":"2025-01-07T05:00:00Z","v":1849514,"vw":97.928596},{"c":97.39,"h":97.5899,"l":96.25,"n":25910,"o":97,"t":"2025-01-08T05:00:00Z","v":1880718,"vw":97.203573},{"c":94.99,"h":96.5561,"l":94.57,"n":29197,"o":96,"t":"2025-01-10T05:00:00Z","v":1780587,"vw":95.243122},{"c":97.67,"h":97.8,"l":94.345,"n":23059,"o":95.11,"t":"2025-01-13T05:00:00Z","v":1656064,"vw":96.78059},{"c":97.81,"h":98.49,"l":97.48,"n":16219,"o":97.66,"t":"2025-01-14T05:00:00Z","v":967667,"vw":97.89298},{"c":98.43,"h":100.77,"l":97.7998,"n":16132,"o":100.56,"t":"2025-01-15T05:00:00Z","v":920941,"vw":98.665318},{"c":100.09,"h":100.36,"l":98.09,"n":17898,"o":98.6,"t":"2025-01-16T05:00:00Z","v":1020259,"vw":99.614459},{"c":101.79,"h":102.74,"l":99.985,"n":19358,"o":100.46,"t":"2025-01-17T05:00:00Z","v":1085203,"vw":101.721533},{"c":102.81,"h":103.49,"l":102.18,"n":19666,"o":102.28,"t":"2025-01-21T05:00:00Z","v":1164852,"vw":102.961299},{"c":100.63,"h":102.15,"l":100.56,"n":13622,"o":102.15,"t":"2025-01-22T05:00:00Z","v":646596,"vw":100.887515},{"c":100.45,"h":101.1,"l":99.105,"n":19913,"o":100.87,"t":"2025-01-23T05:00:00Z","v":1284003,"vw":100.054295},{"c":101.63,"h":102.18,"l":100.1186,"n":14040,"o":100.18,"t":"2025-01-24T05:00:00Z","v":859440,"vw":101.605584},{"c":102.11,"h":104.44,"l":101.63,"n":34980,"o":102.28,"t":"2025-01-27T05:00:00Z","v":2659296,"vw":102.162865},{"c":97.25,"h":101.675,"l":96.06,"n":35612,"o":101.57,"t":"2025-01-28T05:00:00Z","v":2388778,"vw":97.354745},{"c":95.79,"h":98.66,"l":95.45,"n":28372,"o":97.78,"t":"2025-01-29T05:00:00Z","v":1585724,"vw":96.494913},{"c":95.85,"h":98.41,"l":95.02,"n":26533,"o":97.5,"t":"2025-01-30T05:00:00Z","v":1560611,"vw":96.484369},{"c":97.35,"h":98.04,"l":95.13,"n":29010,"o":95.46,"t":"2025-01-31T05:00:00Z","v":4073349,"vw":97.247342},{"c":94.58,"h":96.81,"l":94.36,"n":22734,"o":96.24,"t":"2025-02-03T05:00:00Z","v":1217029,"vw":95.127125},{"c":94.47,"h":94.97,"l":93.8,"n":19065,"o":94.5,"t":"2025-02-04T05:00:00Z","v":977003,"vw":94.464715},{"c":97.02,"h":97.33,"l":94.41,"n":22756,"o":95.48,"t":"2025-02-05T05:00:00Z","v":1057046,"vw":96.607564},{"c":96.62,"h":97.88,"l":96.04,"n":17642,"o":97.84,"t":"2025-02-06T05:00:00Z","v":899885,"vw":96.685003},{"c":95.96,"h":96.865,"l":95.11,"n":17765,"o":96.7,"t":"2025-02-07T05:00:00Z","v":842798,"vw":95.986606},{"c":95.51,"h":96.362,"l":94.74,"n":22342,"o":95.9,"t":"2025-02-10T05:00:00Z","v":1333522,"vw":95.468893},{"c":94.96,"h":95.53,"l":94.69,"n":21918,"o":94.69,"t":"2025-02-11T05:00:00Z","v":1265006,"vw":95.042842},{"c":95.23,"h":95.32,"l":93.25,"n":21795,"o":93.56,"t":"2025-02-12T05:00:00Z","v":1252963,"vw":94.743902},{"c":95.82,"h":95.85,"l":94.91,"n":17525,"o":95.5,"t":"2025-02-13T05:00:00Z","v":860939,"vw":95.594976},{"c":94.85,"h":97.74,"l":94.81,"n":13015,"o":96.25,"t":"2025-02-14T05:00:00Z","v":684501,"vw":95.412387},{"c":95.78,"h":96,"l":94.54,"n":19795,"o":94.54,"t":"2025-02-18T05:00:00Z","v":1335867,"vw":95.29485},{"c":95.31,"h":95.91,"l":94.8,"n":17394,"o":95.11,"t":"2025-02-19T05:00:00Z","v":1126859,"vw":95.270933},{"c":95.52,"h":96.092,"l":94.94,"n":22700,"o":95.31,"t":"2025-02-20T05:00:00Z","v":1285646,"vw":95.526556},{"c":95.57,"h":96.06,"l":94.815,"n":18985,"o":95.5,"t":"2025-02-21T05:00:00Z","v":1101349,"vw":95.400076},{"c":97.18,"h":97.59,"l":95,"n":19772,"o":96.13,"t":"2025-02-24T05:00:00Z","v":1025674,"vw":96.9328},{"c":100.93,"h":101.57,"l":97.5,"n":34602,"o":97.66,"t":"2025-02-25T05:00:00Z","v":1743605,"vw":100.765928},{"c":99.08,"h":101.005,"l":98.95,"n":18596,"o":101,"t":"2025-02-26T05:00:00Z","v":883133,"vw":99.491782},{"c":100.94,"h":101.79,"l":99.07,"n":18456,"o":99.15,"t":"2025-02-27T05:00:00Z","v":986467,"vw":101.050731},{"c":102.26,"h":102.55,"l":100.215,"n":23429,"o":101.21,"t":"2025-02-28T05:00:00Z","v":1910240,"vw":101.925863},{"c":101.5,"h":103.49,"l":100.865,"n":23699,"o":102.53,"t":"2025-03-03T05:00:00Z","v":1177156,"vw":101.646314},{"c":100.49,"h":102.035,"l":99.67,"n":24221,"o":101.605,"t":"2025-03-04T05:00:00Z","v":1216636,"vw":100.743829},{"c":102.19,"h":102.36,"l":99.2967,"n":18981,"o":99.59,"t":"2025-03-05T05:00:00Z","v":994689,"vw":101.373533},{"c":99.8,"h":101.49,"l":98.56,"n":23737,"o":101.49,"t":"2025-03-06T05:00:00Z","v":1083223,"vw":99.763745},{"c":102.49,"h":103.17,"l":100,"n":22282,"o":100.02,"t":"2025-03-07T05:00:00Z","v":1016865,"vw":102.109298},{"c":102.17,"h":105.14,"l":101.69,"n":27731,"o":102.87,"t":"2025-03-10T04:00:00Z","v":1412016,"vw":102.661287},{"c":99.27,"h":102.73,"l":98.8,"n":23022,"o":102.5,"t":"2025-03-11T04:00:00Z","v":1174585,"vw":99.788336},{"c":98.52,"h":99.75,"l":97.76,"n":23560,"o":99.26,"t":"2025-03-12T04:00:00Z","v":1060539,"vw":98.420464},{"c":96.65,"h":100.29,"l":96.49,"n":21618,"o":98.61,"t":"2025-03-13T04:00:00Z","v":1042211,"vw":97.440592},{"c":99.16,"h":99.35,"l":96.59,"n":19899,"o":97.92,"t":"2025-03-14T04:00:00Z","v":816841,"vw":98.739354},{"c":99.52,"h":101.215,"l":99.17,"n":20730,"o":99.2,"t":"2025-03-17T04:00:00Z","v":1044198,"vw":99.972291},{"c":98.39,"h":99.585,"l":97.63,"n":21185,"o":99.33,"t":"2025-03-18T04:00:00Z","v":1066101,"vw":98.360411},{"c":97.69,"h":98.72,"l":96.73,"n":25886,"o":98.42,"t":"2025-03-19T04:00:00Z","v":1488466,"vw":97.637627},{"c":96.98,"h":98.216,"l":96.66,"n":16818,"o":97.62,"t":"2025-03-20T04:00:00Z","v":1086985,"vw":97.127459},{"c":96.27,"h":97.09,"l":95.41,"n":20033,"o":96.53,"t":"2025-03-21T04:00:00Z","v":2205906,"vw":96.353283},{"c":97.55,"h":98.27,"l":96.4,"n":15211,"o":96.84,"t":"2025-03-24T04:00:00Z","v":856254,"vw":97.483464},{"c":95.98,"h":97.4399,"l":95.06,"n":19764,"o":97.28,"t":"2025-03-25T04:00:00Z","v":1029097,"vw":96.14589},{"c":96.13,"h":97.67,"l":95.5,"n":19512,"o":96.46,"t":"2025-03-26T04:00:00Z","v":886562,"vw":96.241549},{"c":95.71,"h":97.535,"l":95.4112,"n":16516,"o":96.44,"t":"2025-03-27T04:00:00Z","v":902693,"vw":96.108389},{"c":95.6,"h":96.56,"l":94.85,"n":18597,"o":96.56,"t":"2025-03-28T04:00:00Z","v":887452,"vw":95.579782},{"c":92.51,"h":94.84,"l":91.15,"n":36051,"o":94.43,"t":"2025-03-31T04:00:00Z","v":2126736,"vw":92.628545},{"c":91.15,"h":93.54,"l":90.07,"n":30916,"o":93.28,"t":"2025-04-01T04:00:00Z","v":1610475,"vw":91.310614},{"c":92.33,"h":92.87,"l":90.09,"n":24361,"o":90.85,"t":"2025-04-02T04:00:00Z","v":1305409,"vw":92.079604},{"c":86.25,"h":91.466,"l":86,"n":34468,"o":90.76,"t":"2025-04-03T04:00:00Z","v":1790727,"vw":87.392222},{"c":81.28,"h":84.785,"l":81.2,"n":43814,"o":84.5,"t":"2025-04-04T04:00:00Z","v":2673981,"vw":82.302011},{"c":77.81,"h":82.71,"l":76.5,"n":53465,"o":79.02,"t":"2025-04-07T04:00:00Z","v":3552000,"vw":78.449084},{"c":76.94,"h":81.32,"l":75.7,"n":50196,"o":80.585,"t":"2025-04-08T04:00:00Z","v":3033298,"vw":78.291077},{"c":80.82,"h":81.435,"l":71.57,"n":57346,"o":75,"t":"2025-04-09T04:00:00Z","v":4108647,"vw":77.162072},{"c":74.57,"h":80.2,"l":73.435,"n":42411,"o":79.44,"t":"2025-04-10T04:00:00Z","v":2975121,"vw":74.945757},{"c":76.92,"h":76.94,"l":73.45,"n":37832,"o":74.34,"t":"2025-04-11T04:00:00Z","v":2667542,"vw":75.672226},{"c":79.7,"h":80.374,"l":77.58,"n":30542,"o":78.02,"t":"2025-04-14T04:00:00Z","v":2157659,"vw":79.447704},{"c":79.12,"h":80.455,"l":78.89,"n":20608,"o":79.45,"t":"2025-04-15T04:00:00Z","v":1286852,"vw":79.25611},{"c":77.12,"h":79.7282,"l":76.43,"n":23977,"o":78.99,"t":"2025-04-16T04:00:00Z","v":1554520,"vw":77.438215},{"c":77.84,"h":78.8071,"l":77.29,"n":26649,"o":77.62,"t":"2025-04-17T04:00:00Z","v":1628010,"vw":77.972634},{"c":75.73,"h":76.7879,"l":74.46,"n":25444,"o":76.47,"t":"2025-04-21T04:00:00Z","v":1663726,"vw":75.526395},{"c":76.26,"h":77.88,"l":75.53,"n":27378,"o":76.87,"t":"2025-04-22T04:00:00Z","v":1449960,"vw":76.472053},{"c":76.97,"h":80.05,"l":76.4432,"n":29118,"o":78.19,"t":"2025-04-23T04:00:00Z","v":1462283,"vw":77.449137},{"c":77.26,"h":77.7599,"l":76.51,"n":21660,"o":77.22,"t":"2025-04-24T04:00:00Z","v":1115085,"vw":77.27793},{"c":75.88,"h":77.555,"l":75.1,"n":24946,"o":77,"t":"2025-04-25T04:00:00Z","v":1220449,"vw":75.966182},{"c":76.98,"h":77.22,"l":75.585,"n":27923,"o":76.13,"t":"2025-04-28T04:00:00Z","v":1680514,"vw":76.532469},{"c":72.57,"h":75.5,"l":71.63,"n":54174,"o":75.07,"t":"2025-04-29T04:00:00Z","v":3466778,"vw":72.658722},{"c":72.66,"h":72.94,"l":70.57,"n":34867,"o":71.64,"t":"2025-04-30T04:00:00Z","v":2479522,"vw":72.16752},{"c":73.42,"h":74.27,"l":71.9495,"n":25032,"o":73,"t":"2025-05-01T04:00:00Z","v":1671696,"vw":73.461605},{"c":74.47,"h":75.52,"l":73.89,"n":21835,"o":75.05,"t":"2025-05-02T04:00:00Z","v":1389067,"vw":74.516256},{"c":73.54,"h":74.5249,"l":73.17,"n":28439,"o":74,"t":"2025-05-05T04:00:00Z","v":1809260,"vw":73.751137},{"c":71.57,"h":73.4288,"l":71.51,"n":27425,"o":73,"t":"2025-05-06T04:00:00Z","v":1686757,"vw":72.07991},{"c":71.89,"h":72.57,"l":71.35,"n":25099,"o":71.6,"t":"2025-05-07T04:00:00Z","v":1831303,"vw":71.991853},{"c":73.69,"h":74.72,"l":71.84,"n":27727,"o":72.36,"t":"2025-05-08T04:00:00Z","v":1791146,"vw":73.824101},{"c":74.07,"h":74.62,"l":73.48,"n":20783,"o":73.84,"t":"2025-05-09T04:00:00Z","v":1349727,"vw":74.116702},{"c":74.23,"h":76.75,"l":73.06,"n":36246,"o":76.25,"t":"2025-05-12T04:00:00Z","v":2399044,"vw":74.460347},{"c":72.4,"h":75.46,"l":71.73,"n":33287,"o":74.62,"t":"2025-05-13T04:00:00Z","v":2025636,"vw":72.381181},{"c":70.99,"h":72.25,"l":70.15,"n":33475,"o":71.92,"t":"2025-05-14T04:00:00Z","v":2692086,"vw":70.816444},{"c":71.56,"h":71.595,"l":70.2,"n":26996,"o":70.97,"t":"2025-05-15T04:00:00Z","v":1848861,"vw":71.279438},{"c":72.85,"h":72.88,"l":71.28,"n":20244,"o":71.75,"t":"2025-05-16T04:00:00Z","v":1599478,"vw":72.42967},{"c":74.05,"h":74.39,"l":71.6,"n":27480,"o":72,"t":"2025-05-19T04:00:00Z","v":1899308,"vw":73.792479},{"c":72.18,"h":73.77,"l":72.11,"n":24375,"o":73.19,"t":"2025-05-20T04:00:00Z","v":1481204,"vw":72.618562},{"c":68.57,"h":71.81,"l":68.53,"n":32933,"o":71.65,"t":"2025-05-21T04:00:00Z","v":1870951,"vw":69.522812},{"c":68.61,"h":69.0299,"l":67.485,"n":27227,"o":68.59,"t":"2025-05-22T04:00:00Z","v":1624071,"vw":68.417199},{"c":67.83,"h":68.48,"l":67.37,"n":23426,"o":67.8,"t":"2025-05-23T04:00:00Z","v":1310458,"vw":67.848458},{"c":70.36,"h":70.57,"l":68.04,"n":28904,"o":69.16,"t":"2025-05-27T04:00:00Z","v":2219790,"vw":69.835748},{"c":69.67,"h":70.56,"l":69.05,"n":22720,"o":70.46,"t":"2025-05-28T04:00:00Z","v":1314509,"vw":69.617368},{"c":71.25,"h":71.9475,"l":70.25,"n":23757,"o":70.25,"t":"2025-05-29T04:00:00Z","v":1587529,"vw":71.110006},{"c":70.19,"h":71.005,"l":69.73,"n":26905,"o":70.65,"t":"2025-05-30T04:00:00Z","v":2295767,"vw":70.233659},{"c":69.6,"h":70,"l":68.3,"n":25213,"o":70,"t":"2025-06-02T04:00:00Z","v":1535566,"vw":69.384257},{"c":70.3,"h":70.5,"l":68.43,"n":25884,"o":69.6,"t":"2025-06-03T04:00:00Z","v":1626154,"vw":70.015399},{"c":70.57,"h":71.36,"l":70.1,"n":30234,"o":70.59,"t":"2025-06-04T04:00:00Z","v":1723563,"vw":70.717148},{"c":69.55,"h":71.15,"l":69.32,"n":23622,"o":70.32,"t":"2025-06-05T04:00:00Z","v":1417865,"vw":69.922966},{"c":70.53,"h":71.305,"l":70.1,"n":19669,"o":70.42,"t":"2025-06-06T04:00:00Z","v":1144776,"vw":70.533174},{"c":71.75,"h":72.545,"l":70.6,"n":22389,"o":70.98,"t":"2025-06-09T04:00:00Z","v":1276064,"vw":71.831465},{"c":73.33,"h":74.37,"l":71.79,"n":27645,"o":72.225,"t":"2025-06-10T04:00:00Z","v":1764974,"vw":73.339997},{"c":73.19,"h":74.4499,"l":72.81,"n":25943,"o":73.65,"t":"2025-06-11T04:00:00Z","v":1563541,"vw":73.487246},{"c":73.06,"h":73.2904,"l":72.28,"n":15369,"o":73.17,"t":"2025-06-12T04:00:00Z","v":985013,"vw":72.919578},{"c":72.11,"h":73.02,"l":71.5,"n":18422,"o":72.1,"t":"2025-06-13T04:00:00Z","v":1127945,"vw":72.10087},{"c":72.64,"h":73.16,"l":71.91,"n":25236,"o":72.83,"t":"2025-06-16T04:00:00Z","v":1789286,"vw":72.735534},{"c":71.22,"h":72.61,"l":70.89,"n":21982,"o":72.09,"t":"2025-06-17T04:00:00Z","v":1370631,"vw":71.506266},{"c":70.88,"h":72.04,"l":70.83,"n":27392,"o":71.47,"t":"2025-06-18T04:00:00Z","v":1657811,"vw":71.314037},{"c":71.37,"h":72.1964,"l":71.11,"n":23304,"o":71.35,"t":"2025-06-20T04:00:00Z","v":3295077,"vw":71.429306},{"c":72.92,"h":73.05,"l":71.21,"n":29164,"o":71.64,"t":"2025-06-23T04:00:00Z","v":1749982,"vw":72.473515},{"c":75.37,"h":75.8,"l":73.02,"n":43550,"o":73.02,"t":"2025-06-24T04:00:00Z","v":2917750,"vw":75.058755},{"c":73.68,"h":75,"l":73.25,"n":29354,"o":74.33,"t":"2025-06-25T04:00:00Z","v":2026337,"vw":73.924377},{"c":74.21,"h":74.82,"l":73.46,"n":30778,"o":74.13,"t":"2025-06-26T04:00:00Z","v":1864086,"vw":74.04401},{"c":73.37,"h":74.75,"l":73.04,"n":33080,"o":74.03,"t":"2025-06-27T04:00:00Z","v":2406156,"vw":73.648313},{"c":72.63,"h":72.82,"l":70.98,"n":23834,"o":72.27,"t":"2025-06-30T04:00:00Z","v":1593810,"vw":72.330303},{"c":74.49,"h":76.15,"l":72.05,"n":28827,"o":72.28,"t":"2025-07-01T04:00:00Z","v":1795306,"vw":74.629716},{"c":76.27,"h":76.43,"l":74.55,"n":32504,"o":74.61,"t":"2025-07-02T04:00:00Z","v":1735072,"vw":75.869308},{"c":76.92,"h":77.19,"l":75.99,"n":19004,"o":76.38,"t":"2025-07-03T04:00:00Z","v":904443,"vw":76.764892},{"c":75.04,"h":77.07,"l":74.53,"n":32582,"o":76.59,"t":"2025-07-07T04:00:00Z","v":2172572,"vw":75.409122},{"c":77.02,"h":77.52,"l":74.81,"n":31446,"o":74.83,"t":"2025-07-08T04:00:00Z","v":1864998,"vw":76.84897},{"c":77.07,"h":78.38,"l":76.2175,"n":21711,"o":77.42,"t":"2025-07-09T04:00:00Z","v":1304094,"vw":77.078706},{"c":79.29,"h":79.76,"l":77.05,"n":25303,"o":77.21,"t":"2025-07-10T04:00:00Z","v":1422745,"vw":79.142813},{"c":79.55,"h":80,"l":77.75,"n":24209,"o":78,"t":"2025-07-11T04:00:00Z","v":1310761,"vw":79.222854},{"c":78.61,"h":80.3585,"l":78.11,"n":33424,"o":79.74,"t":"2025-07-14T04:00:00Z","v":2185266,"vw":78.749506},{"c":77.32,"h":79.66,"l":77.2,"n":21154,"o":79.05,"t":"2025-07-15T04:00:00Z","v":1345282,"vw":77.711192},{"c":78.15,"h":79.2,"l":77.0114,"n":21238,"o":77.7,"t":"2025-07-16T04:00:00Z","v":1297552,"vw":78.191509},{"c":78.89,"h":79.59,"l":78.06,"n":27147,"o":78.16,"t":"2025-07-17T04:00:00Z","v":1602560,"vw":78.833513},{"c":78.17,"h":79.3,"l":77.79,"n":24622,"o":78.83,"t":"2025-07-18T04:00:00Z","v":1471583,"vw":78.271098},{"c":78.27,"h":79.37,"l":77.97,"n":21771,"o":78.89,"t":"2025-07-21T04:00:00Z","v":1204158,"vw":78.515165},{"c":80.69,"h":81.6625,"l":77.9,"n":39910,"o":78.71,"t":"2025-07-22T04:00:00Z","v":2554211,"vw":80.361799},{"c":82.94,"h":83.36,"l":80.53,"n":49798,"o":81.02,"t":"2025-07-23T04:00:00Z","v":3143895,"vw":82.666585},{"c":82.05,"h":83.03,"l":82.005,"n":24638,"o":82.47,"t":"2025-07-24T04:00:00Z","v":1409518,"vw":82.366528},{"c":82.19,"h":82.48,"l":79,"n":33724,"o":81.96,"t":"2025-07-25T04:00:00Z","v":1805460,"vw":81.519742},{"c":79.12,"h":81.74,"l":79.12,"n":26305,"o":81.74,"t":"2025-07-28T04:00:00Z","v":1233404,"vw":79.744818},{"c":79.48,"h":79.58,"l":78.66,"n":23277,"o":79.25,"t":"2025-07-29T04:00:00Z","v":1169909,"vw":79.278398},{"c":78.03,"h":80.15,"l":77.47,"n":25795,"o":79.81,"t":"2025-07-30T04:00:00Z","v":1290807,"vw":78.719851},{"c":76.43,"h":78.175,"l":76.23,"n":27785,"o":77.55,"t":"2025-07-31T04:00:00Z","v":2659092,"vw":76.635399},{"c":76.01,"h":77.035,"l":74.71,"n":30573,"o":76.72,"t":"2025-08-01T04:00:00Z","v":1745352,"vw":75.95609},{"c":77.12,"h":77.53,"l":75.66,"n":22932,"o":76.13,"t":"2025-08-04T04:00:00Z","v":1303122,"vw":76.919392},{"c":78.14,"h":78.53,"l":77.01,"n":18410,"o":77.68,"t":"2025-08-05T04:00:00Z","v":1013504,"vw":77.975069},{"c":73.85,"h":78.51,"l":73.64,"n":36032,"o":78.4,"t":"2025-08-06T04:00:00Z","v":2984769,"vw":75.124474},{"c":74.56,"h":75.6,"l":73.51,"n":26049,"o":74.64,"t":"2025-08-07T04:00:00Z","v":2092945,"vw":74.350262},{"c":74.21,"h":75.4349,"l":73.97,"n":17389,"o":74.55,"t":"2025-08-08T04:00:00Z","v":915043,"vw":74.508635},{"c":71.86,"h":74.85,"l":71.64,"n":25378,"o":74.3,"t":"2025-08-11T04:00:00Z","v":1928947,"vw":72.42166},{"c":73.69,"h":73.73,"l":71.55,"n":22255,"o":72.45,"t":"2025-08-12T04:00:00Z","v":1967741,"vw":73.137834},{"c":74.98,"h":75.27,"l":73.1,"n":22342,"o":73.73,"t":"2025-08-13T04:00:00Z","v":1498382,"vw":74.371315},{"c":74.51,"h":74.88,"l":73.01,"n":17034,"o":73.84,"t":"2025-08-14T04:00:00Z","v":1144041,"vw":74.16117},{"c":76.09,"h":76.3,"l":74.5501,"n":22137,"o":75.01,"t":"2025-08-15T04:00:00Z","v":1892711,"vw":75.866577},{"c":77.21,"h":78.16,"l":76,"n":28671,"o":76.23,"t":"2025-08-18T04:00:00Z","v":1596165,"vw":77.360314},{"c":78.27,"h":79.35,"l":77.51,"n":19679,"o":77.86,"t":"2025-08-19T04:00:00Z","v":1290755,"vw":78.290603},{"c":77.46,"h":79.23,"l":77.24,"n":19059,"o":78.4,"t":"2025-08-20T04:00:00Z","v":949159,"vw":77.720059},{"c":77.41,"h":77.54,"l":76.51,"n":14784,"o":76.77,"t":"2025-08-21T04:00:00Z","v":716307,"vw":77.260928},{"c":80.93,"h":81.42,"l":77.59,"n":20928,"o":77.8,"t":"2025-08-22T04:00:00Z","v":1139490,"vw":80.730575},{"c":80.42,"h":81,"l":79.65,"n":18884,"o":80.68,"t":"2025-08-25T04:00:00Z","v":940090,"vw":80.258117},{"c":80.83,"h":81.375,"l":79.76,"n":26278,"o":80.21,"t":"2025-08-26T04:00:00Z","v":1814290,"vw":80.809752},{"c":81.72,"h":82.51,"l":80.88,"n":18625,"o":81.1,"t":"2025-08-27T04:00:00Z","v":905406,"vw":81.602707},{"c":81.83,"h":82.0538,"l":80.64,"n":16803,"o":81.71,"t":"2025-08-28T04:00:00Z","v":793818,"vw":81.547543},{"c":82.44,"h":82.69,"l":81.565,"n":18379,"o":81.88,"t":"2025-08-29T04:00:00Z","v":890583,"vw":82.28923},{"c":80.91,"h":81.885,"l":80.44,"n":24734,"o":81.39,"t":"2025-09-02T04:00:00Z","v":1226466,"vw":81.015232},{"c":81.56,"h":81.73,"l":80.26,"n":19196,"o":80.45,"t":"2025-09-03T04:00:00Z","v":1026702,"vw":81.272588},{"c":82.89,"h":83.01,"l":81.31,"n":15331,"o":82.02,"t":"2025-09-04T04:00:00Z","v":696723,"vw":82.480448},{"c":84.7,"h":85.5541,"l":83.5,"n":19486,"o":83.77,"t":"2025-09-05T04:00:00Z","v":1008242,"vw":84.658769},{"c":85.56,"h":85.79,"l":83.1772,"n":27970,"o":83.78,"t":"2025-09-08T04:00:00Z","v":1499812,"vw":85.064046},{"c":83.72,"h":85.365,"l":83.47,"n":23626,"o":85.365,"t":"2025-09-09T04:00:00Z","v":1269731,"vw":83.957518},{"c":84,"h":84.6412,"l":83.415,"n":22093,"o":83.64,"t":"2025-09-10T04:00:00Z","v":1326968,"vw":84.115309},{"c":84.74,"h":85.8,"l":84.18,"n":23474,"o":84.18,"t":"2025-09-11T04:00:00Z","v":1313966,"vw":84.974487},{"c":84.92,"h":85.8,"l":84.215,"n":20760,"o":84.91,"t":"2025-09-12T04:00:00Z","v":1560059,"vw":85.210251},{"c":85.57,"h":86.2,"l":84.62,"n":22943,"o":85.77,"t":"2025-09-15T04:00:00Z","v":1284193,"vw":85.297448},{"c":85.75,"h":86.58,"l":84.86,"n":21068,"o":86.02,"t":"2025-09-16T04:00:00Z","v":1068402,"vw":85.663113},{"c":85.14,"h":88,"l":85.14,"n":21944,"o":86.08,"t":"2025-09-17T04:00:00Z","v":1144144,"vw":85.991223},{"c":87.45,"h":87.85,"l":85.6253,"n":31023,"o":86.37,"t":"2025-09-18T04:00:00Z","v":1408032,"vw":87.233444},{"c":86.19,"h":88.236,"l":86.15,"n":26077,"o":88.07,"t":"2025-09-19T04:00:00Z","v":3863010,"vw":86.600321},{"c":85.89,"h":86.32,"l":84.88,"n":22446,"o":85.98,"t":"2025-09-22T04:00:00Z","v":1172014,"vw":85.863219},{"c":86.97,"h":87.54,"l":86.35,"n":19719,"o":86.74,"t":"2025-09-23T04:00:00Z","v":985643,"vw":86.998321},{"c":85.89,"h":86.74,"l":85.85,"n":16942,"o":86.51,"t":"2025-09-24T04:00:00Z","v":909988,"vw":86.076918},{"c":84.16,"h":85.78,"l":84.1,"n":20939,"o":85.51,"t":"2025-09-25T04:00:00Z","v":1074283,"vw":84.446647},{"c":83.85,"h":85.15,"l":82.61,"n":25214,"o":84.645,"t":"2025-09-26T04:00:00Z","v":1333439,"vw":83.948399},{"c":84.42,"h":84.53,"l":83.07,"n":27733,"o":84.34,"t":"2025-09-29T04:00:00Z","v":1451354,"vw":84.036444},{"c":83.34,"h":83.42,"l":81.78,"n":25116,"o":82.95,"t":"2025-09-30T04:00:00Z","v":1300712,"vw":82.907404},{"c":83.46,"h":83.625,"l":81.47,"n":23757,"o":82.11,"t":"2025-10-01T04:00:00Z","v":1307114,"vw":83.137167},{"c":83.7,"h":83.97,"l":82.52,"n":21670,"o":83.1,"t":"2025-10-02T04:00:00Z","v":1119840,"vw":83.308249},{"c":83.8,"h":85.37,"l":83.58,"n":26324,"o":84.33,"t":"2025-10-03T04:00:00Z","v":1999499,"vw":84.173327},{"c":79.99,"h":84.3,"l":79.76,"n":33496,"o":84.11,"t":"2025-10-06T04:00:00Z","v":2214090,"vw":80.830729},{"c":78.09,"h":80.5,"l":77.88,"n":42681,"o":80.1,"t":"2025-10-07T04:00:00Z","v":3016440,"vw":78.810832},{"c":75.22,"h":78.75,"l":75.16,"n":45532,"o":77.5,"t":"2025-10-08T04:00:00Z","v":3464476,"vw":76.122957},{"c":74.43,"h":76.23,"l":74.02,"n":36984,"o":75.22,"t":"2025-10-09T04:00:00Z","v":2504738,"vw":74.934126},{"c":73.92,"h":74.5,"l":72.9045,"n":39618,"o":74.45,"t":"2025-10-10T04:00:00Z","v":2721515,"vw":73.738515},{"c":73.87,"h":74.2899,"l":72.83,"n":29098,"o":73.88,"t":"2025-10-13T04:00:00Z","v":1560471,"vw":73.686047},{"c":75.07,"h":75.36,"l":73.38,"n":24647,"o":73.62,"t":"2025-10-14T04:00:00Z","v":1314709,"vw":74.82176},{"c":76.21,"h":78.54,"l":75.5001,"n":25802,"o":75.62,"t":"2025-10-15T04:00:00Z","v":1588219,"vw":76.690737},{"c":75.23,"h":77.295,"l":75.11,"n":30517,"o":76.66,"t":"2025-10-16T04:00:00Z","v":1933008,"vw":75.813968},{"c":74.99,"h":75.99,"l":74.2704,"n":22688,"o":75.12,"t":"2025-10-17T04:00:00Z","v":1229868,"vw":75.027159},{"c":76.73,"h":77.3575,"l":75.235,"n":31275,"o":75.27,"t":"2025-10-20T04:00:00Z","v":1653239,"vw":76.763133},{"c":76.79,"h":77.195,"l":75.835,"n":21881,"o":76.81,"t":"2025-10-21T04:00:00Z","v":1329056,"vw":76.709101},{"c":77.77,"h":78.29,"l":76.69,"n":23248,"o":77.09,"t":"2025-10-22T04:00:00Z","v":1195808,"vw":77.648477},{"c":76.91,"h":78.2899,"l":76.88,"n":24038,"o":77.73,"t":"2025-10-23T04:00:00Z","v":1191776,"vw":77.278538},{"c":77.41,"h":78.51,"l":77.27,"n":22180,"o":77.69,"t":"2025-10-24T04:00:00Z","v":1314785,"vw":77.608074},{"c":77.87,"h":78,"l":76.915,"n":22580,"o":77.93,"t":"2025-10-27T04:00:00Z","v":1404034,"vw":77.625368},{"c":62.94,"h":69.78,"l":62.56,"n":153732,"o":69.78,"t":"2025-10-28T04:00:00Z","v":12272485,"vw":64.439145},{"c":58.76,"h":63.605,"l":57.615,"n":93297,"o":62.2,"t":"2025-10-29T04:00:00Z","v":7088962,"vw":59.536033},{"c":56.37,"h":58.055,"l":55.02,"n":72565,"o":55.34,"t":"2025-10-30T04:00:00Z","v":7501164,"vw":56.88},{"c":58.22,"h":58.695,"l":55.3,"n":53930,"o":56,"t":"2025-10-31T04:00:00Z","v":4149914,"vw":57.52747},{"c":55.69,"h":58.1,"l":55.37,"n":51219,"o":56.84,"t":"2025-11-03T05:00:00Z","v":3765509,"vw":56.237335},{"c":53.99,"h":55.7088,"l":53.94,"n":38030,"o":55.04,"t":"2025-11-04T05:00:00Z","v":3128796,"vw":54.421614},{"c":54.47,"h":54.85,"l":53.08,"n":40262,"o":54.29,"t":"2025-11-05T05:00:00Z","v":3494157,"vw":54.262983},{"c":53.17,"h":54.97,"l":52.94,"n":34867,"o":54.43,"t":"2025-11-06T05:00:00Z","v":2332425,"vw":53.440477},{"c":55.61,"h":55.65,"l":52.95,"n":39478,"o":53.175,"t":"2025-11-07T05:00:00Z","v":2936855,"vw":54.856425},{"c":54.26,"h":56.35,"l":54.22,"n":32668,"o":55.87,"t":"2025-11-10T05:00:00Z","v":2683083,"vw":54.618609},{"c":54.85,"h":55.11,"l":53.77,"n":24528,"o":54.72,"t":"2025-11-11T05:00:00Z","v":2059824,"vw":54.671494},{"c":53.78,"h":54.91,"l":53.7,"n":32764,"o":54.4,"t":"2025-11-12T05:00:00Z","v":2429421,"vw":54.068887},{"c":52.24,"h":53.672,"l":52.16,"n":33205,"o":53.22,"t":"2025-11-13T05:00:00Z","v":2308960,"vw":52.570594},{"c":52.29,"h":52.73,"l":51.63,"n":26886,"o":52,"t":"2025-11-14T05:00:00Z","v":1753278,"vw":52.283871},{"c":50.84,"h":52.54,"l":50.51,"n":34357,"o":52.34,"t":"2025-11-17T05:00:00Z","v":2921155,"vw":51.209871},{"c":50.8,"h":51.1199,"l":50.22,"n":35413,"o":50.6,"t":"2025-11-18T05:00:00Z","v":3171789,"vw":50.741358},{"c":49.51,"h":51,"l":49.3,"n":33833,"o":50.8,"t":"2025-11-19T05:00:00Z","v":2687865,"vw":49.711441},{"c":48.86,"h":50.46,"l":48.66,"n":35275,"o":49.82,"t":"2025-11-20T05:00:00Z","v":2482678,"vw":49.161172},{"c":50.89,"h":51.75,"l":48.99,"n":40884,"o":49.06,"t":"2025-11-21T05:00:00Z","v":2792703,"vw":50.60238},{"c":51.22,"h":51.58,"l":50.6,"n":33833,"o":51,"t":"2025-11-24T05:00:00Z","v":2913764,"vw":51.140683},{"c":52.65,"h":52.88,"l":51.55,"n":28796,"o":51.6,"t":"2025-11-25T05:00:00Z","v":1924308,"vw":52.472097},{"c":53.57,"h":54.17,"l":52.27,"n":28165,"o":52.29,"t":"2025-11-26T05:00:00Z","v":2264298,"vw":53.609612},{"c":53.67,"h":54.4513,"l":53.4,"n":16542,"o":53.53,"t":"2025-11-28T05:00:00Z","v":1046532,"vw":53.859473},{"c":53.1,"h":53.6,"l":52.3901,"n":35436,"o":52.86,"t":"2025-12-01T05:00:00Z","v":2822587,"vw":53.112485},{"c":53.83,"h":54.17,"l":52.96,"n":31878,"o":53.31,"t":"2025-12-02T05:00:00Z","v":2103528,"vw":53.707855},{"c":48.42,"h":52.57,"l":47.57,"n":87881,"o":52.13,"t":"2025-12-03T05:00:00Z","v":7331311,"vw":49.354852},{"c":46.59,"h":48.02,"l":46.1,"n":67989,"o":48.01,"t":"2025-12-04T05:00:00Z","v":4963387,"vw":46.598616},{"c":45.48,"h":47.49,"l":45.47,"n":58817,"o":46.1,"t":"2025-12-05T05:00:00Z","v":5032870,"vw":46.242874},{"c":44.97,"h":45.92,"l":44.103,"n":66139,"o":45.9,"t":"2025-12-08T05:00:00Z","v":5998037,"vw":44.929101},{"c":45.29,"h":45.91,"l":44.84,"n":38339,"o":44.9,"t":"2025-12-09T05:00:00Z","v":3142813,"vw":45.351362},{"c":46.47,"h":46.61,"l":45.21,"n":37437,"o":45.5,"t":"2025-12-10T05:00:00Z","v":2990956,"vw":46.051586},{"c":45.57,"h":47.19,"l":45.4375,"n":31703,"o":46.62,"t":"2025-12-11T05:00:00Z","v":2037370,"vw":45.929868},{"c":46.64,"h":46.725,"l":45.72,"n":30339,"o":45.91,"t":"2025-12-12T05:00:00Z","v":2610619,"vw":46.294445},{"c":47.41,"h":47.8,"l":46.82,"n":33372,"o":47.4,"t":"2025-12-15T05:00:00Z","v":2516706,"vw":47.333657},{"c":46.97,"h":47.78,"l":45.725,"n":38697,"o":46.99,"t":"2025-12-16T05:00:00Z","v":3208381,"vw":46.667974},{"c":47.56,"h":47.88,"l":46.8,"n":30920,"o":46.97,"t":"2025-12-17T05:00:00Z","v":2339689,"vw":47.422936},{"c":48.95,"h":49.17,"l":47.5401,"n":39495,"o":47.72,"t":"2025-12-18T05:00:00Z","v":2964550,"vw":48.617076},{"c":47.94,"h":49.14,"l":47.47,"n":36430,"o":48.8,"t":"2025-12-19T05:00:00Z","v":7476545,"vw":48.091258},{"c":48.62,"h":48.64,"l":47.71,"n":31102,"o":48.1,"t":"2025-12-22T05:00:00Z","v":2351583,"vw":48.344644},{"c":48.07,"h":48.48,"l":47.85,"n":28915,"o":48.42,"t":"2025-12-23T05:00:00Z","v":1860916,"vw":48.147414},{"c":48.76,"h":48.84,"l":47.6401,"n":13919,"o":47.91,"t":"2025-12-24T05:00:00Z","v":852955,"vw":48.420504},{"c":48.6,"h":48.69,"l":48.01,"n":21896,"o":48.67,"t":"2025-12-26T05:00:00Z","v":1484539,"vw":48.423924},{"c":49.17,"h":50.08,"l":48.855,"n":33214,"o":48.99,"t":"2025-12-29T05:00:00Z","v":2237207,"vw":49.269235},{"c":49.47,"h":49.6,"l":48.92,"n":27672,"o":49.18,"t":"2025-12-30T05:00:00Z","v":2007139,"vw":49.333678},{"c":48.94,"h":49.27,"l":48.58,"n":29005,"o":48.75,"t":"2025-12-31T05:00:00Z","v":2004533,"vw":48.944319},{"c":48.97,"h":49.565,"l":48.1,"n":27384,"o":48.79,"t":"2026-01-02T05:00:00Z","v":1782884,"vw":49.011664},{"c":49.54,"h":50.11,"l":48.66,"n":33495,"o":48.72,"t":"2026-01-05T05:00:00Z","v":2261999,"vw":49.586535},{"c":52.38,"h":52.44,"l":49.47,"n":39208,"o":49.63,"t":"2026-01-06T05:00:00Z","v":2614371,"vw":51.632716},{"c":52.18,"h":53.62,"l":52.03,"n":42781,"o":52.94,"t":"2026-01-07T05:00:00Z","v":3279756,"vw":52.457385},{"c":53.27,"h":53.94,"l":51.7001,"n":41914,"o":52.2,"t":"2026-01-08T05:00:00Z","v":2640901,"vw":53.25301},{"c":53.97,"h":54.24,"l":52.94,"n":39321,"o":53.5,"t":"2026-01-09T05:00:00Z","v":3244721,"vw":53.835496},{"c":54.36,"h":54.74,"l":53.15,"n":27553,"o":53.97,"t":"2026-01-12T05:00:00Z","v":1723095,"vw":54.299178},{"c":54.64,"h":54.9,"l":53.61,"n":29262,"o":54.67,"t":"2026-01-13T05:00:00Z","v":1760165,"vw":54.424799},{"c":56.14,"h":56.3424,"l":54.64,"n":35776,"o":54.72,"t":"2026-01-14T05:00:00Z","v":2294517,"vw":55.854097},{"c":57.26,"h":57.59,"l":55.92,"n":38111,"o":56.3,"t":"2026-01-15T05:00:00Z","v":2248271,"vw":57.092923},{"c":57.89,"h":58.2237,"l":56.785,"n":31715,"o":56.96,"t":"2026-01-16T05:00:00Z","v":2689056,"vw":57.741946},{"c":57.52,"h":57.705,"l":56.0101,"n":45722,"o":56.92,"t":"2026-01-20T05:00:00Z","v":3141411,"vw":57.222571},{"c":58.45,"h":58.73,"l":57.585,"n":47699,"o":57.86,"t":"2026-01-21T05:00:00Z","v":3889751,"vw":58.273543},{"c":58.09,"h":59.38,"l":57.91,"n":39484,"o":58.61,"t":"2026-01-22T05:00:00Z","v":2833623,"vw":58.468873},{"c":59.69,"h":59.76,"l":57.85,"n":30775,"o":57.87,"t":"2026-01-23T05:00:00Z","v":1922185,"vw":59.21964},{"c":57.16,"h":59.75,"l":57.13,"n":54354,"o":59.5,"t":"2026-01-26T05:00:00Z","v":4462561,"vw":57.814143},{"c":58.14,"h":59.25,"l":56.2,"n":49194,"o":57.35,"t":"2026-01-27T05:00:00Z","v":3862084,"vw":58.036091},{"c":54.61,"h":58.74,"l":54.55,"n":44691,"o":58.4,"t":"2026-01-28T05:00:00Z","v":3061029,"vw":55.4227},{"c":54.05,"h":55.34,"l":53.14,"n":44448,"o":55.01,"t":"2026-01-29T05:00:00Z","v":3199282,"vw":54.092751},{"c":54.64,"h":55.03,"l":53.175,"n":38554,"o":54.35,"t":"2026-01-30T05:00:00Z","v":5352126,"vw":54.472152},{"c":54.15,"h":55.28,"l":53.7,"n":38238,"o":54.56,"t":"2026-02-02T05:00:00Z","v":2452417,"vw":54.137434},{"c":53.82,"h":54.53,"l":53.14,"n":37445,"o":53.67,"t":"2026-02-03T05:00:00Z","v":2370526,"vw":53.773908},{"c":55.31,"h":56.52,"l":54.16,"n":45900,"o":54.16,"t":"2026-02-04T05:00:00Z","v":3049920,"vw":55.573431},{"c":55.14,"h":55.64,"l":53.67,"n":34733,"o":54.95,"t":"2026-02-05T05:00:00Z","v":1995253,"vw":55.010728},{"c":55.9,"h":56.07,"l":54.39,"n":29919,"o":55,"t":"2026-02-06T05:00:00Z","v":1775071,"vw":55.50451},{"c":56.2,"h":56.32,"l":54.37,"n":25026,"o":55.6,"t":"2026-02-09T05:00:00Z","v":1325908,"vw":55.893968},{"c":56.86,"h":57.2,"l":56.1,"n":26328,"o":56.53,"t":"2026-02-10T05:00:00Z","v":1664255,"vw":56.714422},{"c":53.76,"h":57.315,"l":53.71,"n":41566,"o":56.94,"t":"2026-02-11T05:00:00Z","v":2407845,"vw":54.788605},{"c":50.4,"h":54.65,"l":50.1,"n":46637,"o":53.7,"t":"2026-02-12T05:00:00Z","v":3304896,"vw":51.248838},{"c":52.49,"h":53.36,"l":51.01,"n":31936,"o":51.19,"t":"2026-02-13T05:00:00Z","v":2009778,"vw":52.436665},{"c":54.41,"h":55.01,"l":52.23,"n":39859,"o":54,"t":"2026-02-17T05:00:00Z","v":2271633,"vw":53.970864},{"c":54.16,"h":55.02,"l":53.93,"n":28609,"o":54.28,"t":"2026-02-18T05:00:00Z","v":1471397,"vw":54.398863},{"c":53.4,"h":54.25,"l":52.81,"n":24610,"o":54.13,"t":"2026-02-19T05:00:00Z","v":1455264,"vw":53.337764},{"c":53.65,"h":53.9,"l":52.62,"n":24409,"o":53.45,"t":"2026-02-20T05:00:00Z","v":1270462,"vw":53.483672},{"c":53.75,"h":53.89,"l":52.82,"n":27581,"o":53.36,"t":"2026-02-23T05:00:00Z","v":1517643,"vw":53.532713},{"c":53.72,"h":55.21,"l":53.17,"n":29252,"o":53.55,"t":"2026-02-24T05:00:00Z","v":1906513,"vw":54.074034},{"c":54.06,"h":54.16,"l":52.51,"n":29959,"o":53.61,"t":"2026-02-25T05:00:00Z","v":1786167,"vw":53.766185},{"c":55.12,"h":55.27,"l":54.2,"n":30911,"o":54.26,"t":"2026-02-26T05:00:00Z","v":1770567,"vw":54.932797},{"c":54.04,"h":54.59,"l":52.5,"n":44765,"o":54.27,"t":"2026-02-27T05:00:00Z","v":12587929,"vw":54.036566},{"c":52.63,"h":53.92,"l":52.57,"n":33503,"o":53.4,"t":"2026-03-02T05:00:00Z","v":2270924,"vw":52.917633},{"c":52.22,"h":52.73,"l":49.5001,"n":35116,"o":51.24,"t":"2026-03-03T05:00:00Z","v":2270604,"vw":51.820312},{"c":53.58,"h":53.6,"l":51.6,"n":31351,"o":52.08,"t":"2026-03-04T05:00:00Z","v":2158416,"vw":52.923455},{"c":51.79,"h":53.4,"l":51.505,"n":25686,"o":52.94,"t":"2026-03-05T05:00:00Z","v":1393861,"vw":51.930258},{"c":50.73,"h":51.26,"l":49.6,"n":27851,"o":50.87,"t":"2026-03-06T05:00:00Z","v":1625609,"vw":50.626551},{"c":51.18,"h":51.43,"l":48.44,"n":31936,"o":49.85,"t":"2026-03-09T04:00:00Z","v":2240969,"vw":50.176047},{"c":51.05,"h":51.81,"l":50.15,"n":23399,"o":51,"t":"2026-03-10T04:00:00Z","v":1371143,"vw":51.070932},{"c":50.17,"h":51.03,"l":49.875,"n":28616,"o":50.84,"t":"2026-03-11T04:00:00Z","v":1837382,"vw":50.315433},{"c":50.25,"h":51.16,"l":49.45,"n":35214,"o":49.78,"t":"2026-03-12T04:00:00Z","v":2968166,"vw":50.415141},{"c":48.41,"h":51.2,"l":48.18,"n":32436,"o":51.2,"t":"2026-03-13T04:00:00Z","v":2277860,"vw":48.980582},{"c":48.31,"h":49.05,"l":48.05,"n":29816,"o":48.93,"t":"2026-03-16T04:00:00Z","v":1961127,"vw":48.44373},{"c":49.4,"h":50.0775,"l":49.11,"n":32790,"o":49.13,"t":"2026-03-17T04:00:00Z","v":2367134,"vw":49.507257},{"c":48.31,"h":49.145,"l":48.28,"n":21095,"o":48.8,"t":"2026-03-18T04:00:00Z","v":1235880,"vw":48.503965},{"c":49.52,"h":49.61,"l":47.97,"n":23049,"o":48.17,"t":"2026-03-19T04:00:00Z","v":1399052,"vw":49.056065},{"c":47.39,"h":49.18,"l":47.185,"n":27098,"o":48.92,"t":"2026-03-20T04:00:00Z","v":4611250,"vw":47.676613},{"c":48.15,"h":49.23,"l":47.75,"n":30121,"o":48.66,"t":"2026-03-23T04:00:00Z","v":2048001,"vw":48.423601},{"c":47.38,"h":48.61,"l":47.13,"n":23642,"o":47.6,"t":"2026-03-24T04:00:00Z","v":1572149,"vw":47.67366},{"c":47.28,"h":47.56,"l":46.06,"n":27759,"o":46.89,"t":"2026-03-25T04:00:00Z","v":2006334,"vw":46.936839},{"c":48.01,"h":48.69,"l":47.17,"n":26847,"o":47.17,"t":"2026-03-26T04:00:00Z","v":1793267,"vw":47.877156},{"c":46.04,"h":47.91,"l":45.605,"n":26707,"o":47.78,"t":"2026-03-27T04:00:00Z","v":1835501,"vw":46.27969},{"c":46.29,"h":47.55,"l":45.05,"n":36141,"o":46.85,"t":"2026-03-30T04:00:00Z","v":2468770,"vw":46.273466},{"c":46.42,"h":47.36,"l":46.1172,"n":38000,"o":46.29,"t":"2026-03-31T04:00:00Z","v":3271685,"vw":46.459947},{"c":43.29,"h":46.5,"l":43.25,"n":53523,"o":46.5,"t":"2026-04-01T04:00:00Z","v":4217932,"vw":44.276514},{"c":43.23,"h":43.25,"l":41.44,"n":45868,"o":42.75,"t":"2026-04-02T04:00:00Z","v":4113147,"vw":42.795547},{"c":43.05,"h":43.44,"l":42.54,"n":29527,"o":42.83,"t":"2026-04-06T04:00:00Z","v":2145223,"vw":43.05839},{"c":44.13,"h":44.29,"l":42.8,"n":29409,"o":42.8,"t":"2026-04-07T04:00:00Z","v":2158394,"vw":43.78578},{"c":44.84,"h":45.46,"l":44.51,"n":30294,"o":45.3,"t":"2026-04-08T04:00:00Z","v":2498661,"vw":44.908205},{"c":43.99,"h":45.085,"l":43.7,"n":26420,"o":44.73,"t":"2026-04-09T04:00:00Z","v":1980136,"vw":44.178458},{"c":42.61,"h":44.662,"l":41.73,"n":37664,"o":43.99,"t":"2026-04-10T04:00:00Z","v":2476058,"vw":42.770246},{"c":43.75,"h":43.76,"l":42,"n":28482,"o":42.26,"t":"2026-04-13T04:00:00Z","v":2007423,"vw":43.401189},{"c":45.39,"h":45.47,"l":43.37,"n":32314,"o":43.6,"t":"2026-04-14T04:00:00Z","v":2770898,"vw":45.120869},{"c":47.61,"h":47.77,"l":45.06,"n":32708,"o":45.4,"t":"2026-04-15T04:00:00Z","v":2312524,"vw":47.252908},{"c":47.95,"h":48.95,"l":47.04,"n":38238,"o":47.85,"t":"2026-04-16T04:00:00Z","v":2782199,"vw":47.939219},{"c":48.63,"h":49.18,"l":48.1,"n":25750,"o":48.2,"t":"2026-04-17T04:00:00Z","v":1918305,"vw":48.563388},{"c":48.98,"h":49.14,"l":47.93,"n":24738,"o":48.1,"t":"2026-04-20T04:00:00Z","v":1613688,"vw":48.817342},{"c":47.81,"h":49,"l":46.9335,"n":22596,"o":48.89,"t":"2026-04-21T04:00:00Z","v":1420522,"vw":47.800471},{"c":46.65,"h":48.535,"l":46.47,"n":24484,"o":48.2,"t":"2026-04-22T04:00:00Z","v":1656013,"vw":46.939923},{"c":46.38,"h":47,"l":45.04,"n":32603,"o":46.5,"t":"2026-04-23T04:00:00Z","v":2632747,"vw":46.158054},{"c":47.4,"h":47.53,"l":45.78,"n":27929,"o":46.35,"t":"2026-04-24T04:00:00Z","v":1761750,"vw":47.094241},{"c":45.56,"h":47.8552,"l":45.32,"n":34956,"o":47.77,"t":"2026-04-27T04:00:00Z","v":2410977,"vw":46.072872},{"c":40.41,"h":44.125,"l":39.41,"n":80478,"o":43.9,"t":"2026-04-28T04:00:00Z","v":6108007,"vw":40.799579},{"c":41.05,"h":41.385,"l":40.1,"n":49459,"o":40.11,"t":"2026-04-29T04:00:00Z","v":3824591,"vw":40.9079},{"c":40.51,"h":41.335,"l":40.23,"n":33850,"o":40.92,"t":"2026-04-30T04:00:00Z","v":2376764,"vw":40.69962},{"c":41.39,"h":41.83,"l":40.04,"n":31500,"o":40.58,"t":"2026-05-01T04:00:00Z","v":2419242,"vw":41.235462},{"c":41.14,"h":41.66,"l":40.21,"n":29532,"o":40.53,"t":"2026-05-04T04:00:00Z","v":2525980,"vw":41.029215},{"c":43.8,"h":44.08,"l":41.33,"n":30560,"o":41.76,"t":"2026-05-05T04:00:00Z","v":2252372,"vw":43.224757},{"c":45.83,"h":47.13,"l":44.65,"n":43737,"o":44.65,"t":"2026-05-06T04:00:00Z","v":3985014,"vw":46.153778},{"c":45.58,"h":46.95,"l":45.43,"n":38748,"o":46.11,"t":"2026-05-07T04:00:00Z","v":3025733,"vw":45.873994},{"c":46.26,"h":46.9,"l":45.81,"n":24730,"o":45.83,"t":"2026-05-08T04:00:00Z","v":2226283,"vw":46.372785},{"c":46,"h":46.85,"l":45.56,"n":27444,"o":46.05,"t":"2026-05-11T04:00:00Z","v":1980808,"vw":46.083052},{"c":46.5,"h":46.88,"l":45.445,"n":28104,"o":46.01,"t":"2026-05-12T04:00:00Z","v":1662431,"vw":46.400239},{"c":47.27,"h":47.37,"l":45.54,"n":29542,"o":46.53,"t":"2026-05-13T04:00:00Z","v":1717968,"vw":46.953507},{"c":46.17,"h":48.01,"l":46.11,"n":24808,"o":47.75,"t":"2026-05-14T04:00:00Z","v":1694075,"vw":46.618391},{"c":44.97,"h":46.13,"l":44.81,"n":26902,"o":45.78,"t":"2026-05-15T04:00:00Z","v":1518439,"vw":45.167541},{"c":46.68,"h":46.73,"l":45.15,"n":24744,"o":45.4,"t":"2026-05-18T04:00:00Z","v":1676880,"vw":46.37755},{"c":45.84,"h":46.64,"l":45.44,"n":24252,"o":46.35,"t":"2026-05-19T04:00:00Z","v":1477637,"vw":45.945963},{"c":47.84,"h":48.17,"l":45.7,"n":23211,"o":46.11,"t":"2026-05-20T04:00:00Z","v":1542148,"vw":47.560755},{"c":47.85,"h":48.25,"l":47.01,"n":23759,"o":47.4,"t":"2026-05-21T04:00:00Z","v":1392309,"vw":47.848266},{"c":48.37,"h":48.52,"l":47.67,"n":22200,"o":47.94,"t":"2026-05-22T04:00:00Z","v":1394234,"vw":48.261438},{"c":48.47,"h":48.98,"l":47.755,"n":23958,"o":48.97,"t":"2026-05-26T04:00:00Z","v":1242319,"vw":48.288047},{"c":49.93,"h":50.065,"l":48.725,"n":25119,"o":49,"t":"2026-05-27T04:00:00Z","v":1505448,"vw":49.77078},{"c":50.06,"h":50.53,"l":49.22,"n":26229,"o":49.62,"t":"2026-05-28T04:00:00Z","v":1413330,"vw":50.069185},{"c":49.68,"h":51,"l":48.98,"n":32037,"o":50,"t":"2026-05-29T04:00:00Z","v":3121181,"vw":49.868795},{"c":48.63,"h":49.72,"l":48.5,"n":27744,"o":48.7,"t":"2026-06-01T04:00:00Z","v":1435814,"vw":48.876148},{"c":52.74,"h":53.365,"l":47.88,"n":45145,"o":48.61,"t":"2026-06-02T04:00:00Z","v":4337298,"vw":51.647032},{"c":51.27,"h":52.61,"l":51.25,"n":35177,"o":52.28,"t":"2026-06-03T04:00:00Z","v":2463479,"vw":51.605287},{"c":53.12,"h":53.29,"l":51.85,"n":31010,"o":52.16,"t":"2026-06-04T04:00:00Z","v":1977864,"vw":52.877263},{"c":51.28,"h":53.0252,"l":51.13,"n":38594,"o":52.55,"t":"2026-06-05T04:00:00Z","v":2761245,"vw":51.658065},{"c":50.26,"h":52.31,"l":50.19,"n":37771,"o":51.73,"t":"2026-06-08T04:00:00Z","v":2358626,"vw":50.651872},{"c":52.95,"h":55.14,"l":50.655,"n":49120,"o":50.655,"t":"2026-06-09T04:00:00Z","v":4010739,"vw":53.184631},{"c":52.31,"h":53.57,"l":52.1625,"n":35338,"o":52.6,"t":"2026-06-10T04:00:00Z","v":2235560,"vw":52.723144},{"c":52.77,"h":53.24,"l":51.47,"n":30049,"o":51.93,"t":"2026-06-11T04:00:00Z","v":1811941,"vw":52.656732},{"c":53.17,"h":54.35,"l":52.56,"n":22390,"o":52.64,"t":"2026-06-12T04:00:00Z","v":1352916,"vw":53.304104},{"c":52.38,"h":54.69,"l":52.31,"n":22344,"o":54.24,"t":"2026-06-15T04:00:00Z","v":1302297,"vw":52.865319},{"c":51.76,"h":53.03,"l":51.285,"n":23559,"o":52.31,"t":"2026-06-16T04:00:00Z","v":2031362,"vw":51.771011},{"c":49.21,"h":52.03,"l":48.86,"n":23671,"o":51.55,"t":"2026-06-17T04:00:00Z","v":1320526,"vw":49.831002},{"c":51.03,"h":51.5,"l":49.79,"n":25692,"o":50.31,"t":"2026-06-18T04:00:00Z","v":2351313,"vw":50.891751},{"c":50.73,"h":51.39,"l":50.35,"n":19434,"o":51.39,"t":"2026-06-22T04:00:00Z","v":1175674,"vw":50.845539},{"c":51.6,"h":52.02,"l":50.63,"n":19782,"o":50.74,"t":"2026-06-23T04:00:00Z","v":1393460,"vw":51.60282},{"c":51.24,"h":52.68,"l":50.87,"n":23847,"o":51.97,"t":"2026-06-24T04:00:00Z","v":1550233,"vw":51.398873},{"c":53.29,"h":53.33,"l":50.82,"n":28609,"o":51.9,"t":"2026-06-25T04:00:00Z","v":1748677,"vw":52.5365},{"c":55.22,"h":56.2,"l":53.63,"n":33913,"o":53.63,"t":"2026-06-26T04:00:00Z","v":3583211,"vw":55.226019},{"c":55.59,"h":55.69,"l":54.025,"n":32907,"o":54.85,"t":"2026-06-29T04:00:00Z","v":2210580,"vw":55.093899},{"c":52.85,"h":54.62,"l":52.85,"n":24138,"o":54.06,"t":"2026-06-30T04:00:00Z","v":1565935,"vw":53.220947},{"c":53.01,"h":54.12,"l":52.23,"n":25281,"o":52.8,"t":"2026-07-01T04:00:00Z","v":1616686,"vw":53.236439},{"c":52.58,"h":53.73,"l":52.48,"n":24700,"o":53.48,"t":"2026-07-02T04:00:00Z","v":1763938,"vw":52.769083},{"c":49.87,"h":52.72,"l":49.545,"n":27920,"o":52.31,"t":"2026-07-06T04:00:00Z","v":1744942,"vw":50.330933},{"c":49.41,"h":51.5,"l":49.33,"n":28274,"o":50.04,"t":"2026-07-07T04:00:00Z","v":1729391,"vw":50.001396},{"c":48.04,"h":49.02,"l":47.87,"n":27848,"o":48.99,"t":"2026-07-08T04:00:00Z","v":1699627,"vw":48.164292},{"c":48.51,"h":49.08,"l":47.96,"n":18602,"o":48.03,"t":"2026-07-09T04:00:00Z","v":1329283,"vw":48.53947},{"c":47.88,"h":49.2,"l":47.325,"n":26797,"o":48.8,"t":"2026-07-10T04:00:00Z","v":1871171,"vw":47.896273},{"c":48.08,"h":48.81,"l":47.54,"n":23498,"o":48.12,"t":"2026-07-13T04:00:00Z","v":1396384,"vw":48.048521},{"c":47.5,"h":48.44,"l":47.19,"n":22414,"o":48.25,"t":"2026-07-14T04:00:00Z","v":1501855,"vw":47.566291},{"c":48.7,"h":49.45,"l":47.7,"n":22728,"o":47.7,"t":"2026-07-15T04:00:00Z","v":1381903,"vw":48.65258},{"c":50.14,"h":50.21,"l":48.82,"n":19801,"o":49.16,"t":"2026-07-16T04:00:00Z","v":1348644,"vw":49.975385},{"c":50.22,"h":50.88,"l":49.73,"n":23237,"o":50.14,"t":"2026-07-17T04:00:00Z","v":1332804,"vw":50.17488},{"c":50.05,"h":50.84,"l":49.63,"n":23500,"o":50.22,"t":"2026-07-20T04:00:00Z","v":1380527,"vw":50.087433},{"c":50.61,"h":50.79,"l":49.59,"n":20752,"o":49.6,"t":"2026-07-21T04:00:00Z","v":1637619,"vw":50.546486},{"c":49.64,"h":51.05,"l":49.43,"n":21840,"o":51,"t":"2026-07-22T04:00:00Z","v":1211389,"vw":49.805055},{"c":50.12,"h":50.86,"l":49.002,"n":20408,"o":49.3,"t":"2026-07-23T04:00:00Z","v":1273078,"vw":50.047203},{"c":50.94,"h":51.15,"l":49.76,"n":21390,"o":50.48,"t":"2026-07-24T04:00:00Z","v":1062321,"vw":50.799002},{"c":51.39,"h":52.21,"l":50.94,"n":24694,"o":51.13,"t":"2026-07-27T04:00:00Z","v":1468224,"vw":51.516208},{"c":54,"h":54.05,"l":51.95,"n":36553,"o":52.01,"t":"2026-07-28T04:00:00Z","v":2689699,"vw":53.644335},{"c":53.77,"h":55.74,"l":53.43,"n":37151,"o":54.44,"t":"2026-07-29T04:00:00Z","v":2496164,"vw":54.353161},{"c":52.49,"h":53.675,"l":51.9,"n":25189,"o":53.35,"t":"2026-07-30T04:00:00Z","v":1475531,"vw":52.373282},{"c":51.45,"h":52.63,"l":51.2,"n":23799,"o":52.06,"t":"2026-07-31T04:00:00Z","v":1559506,"vw":51.51851},{"c":53.03,"h":53.34,"l":52.28,"n":38067,"o":52.3,"t":"2026-08-03T04:00:00Z","v":2387784,"vw":52.904682},{"c":48.87,"h":52.49,"l":48.52,"n":63746,"o":51.9,"t":"2026-08-04T04:00:00Z","v":4251694,"vw":49.614454},{"c":50.1,"h":50.49,"l":47.54,"n":34889,"o":49.375,"t":"2026-08-05T04:00:00Z","v":2697242,"vw":49.560774},{"c":48.48,"h":50.88,"l":48.45,"n":28460,"o":50.85,"t":"2026-08-06T04:00:00Z","v":1709199,"vw":49.046314},{"c":49.74,"h":50.17,"l":48.145,"n":29398,"o":48.7,"t":"2026-08-07T04:00:00Z","v":1946326,"vw":49.424272},{"c":48.35,"h":49.462,"l":47.51,"n":27919,"o":49.12,"t":"2026-08-10T04:00:00Z","v":1949806,"vw":48.365351},{"c":48.12,"h":48.955,"l":47.82,"n":24572,"o":48.31,"t":"2026-08-11T04:00:00Z","v":1359364,"vw":48.288444},{"c":48.06,"h":48.37,"l":47.66,"n":20415,"o":48.11,"t":"2026-08-12T04:00:00Z","v":1130598,"vw":48.09702},{"c":48.42,"h":48.805,"l":47.85,"n":24391,"o":47.85,"t":"2026-08-13T04:00:00Z","v":1873259,"vw":48.39583},{"c":48.14,"h":48.5675,"l":48.01,"n":17487,"o":48.37,"t":"2026-08-14T04:00:00Z","v":1199737,"vw":48.190205},{"c":46.94,"h":47.948,"l":46.1,"n":30407,"o":47.63,"t":"2026-08-17T04:00:00Z","v":2276489,"vw":46.726447},{"c":45.84,"h":47.19,"l":45.78,"n":29020,"o":46.98,"t":"2026-08-18T04:00:00Z","v":2199367,"vw":46.086057},{"c":50.55,"h":50.895,"l":46.74,"n":42311,"o":46.8,"t":"2026-08-19T04:00:00Z","v":3150901,"vw":49.85215},{"c":52.94,"h":53.295,"l":50.145,"n":39040,"o":50.78,"t":"2026-08-20T04:00:00Z","v":2338560,"vw":51.751601},{"c":53.49,"h":54.01,"l":51.81,"n":36813,"o":53.3,"t":"2026-08-21T04:00:00Z","v":2997585,"vw":53.186002},{"c":54.04,"h":54.71,"l":53.07,"n":32021,"o":53.12,"t":"2026-08-24T04:00:00Z","v":2422886,"vw":54.053471},{"c":52.9,"h":54.66,"l":52.35,"n":37212,"o":54.51,"t":"2026-08-25T04:00:00Z","v":2802483,"vw":53.001713},{"c":52.97,"h":53.24,"l":51.98,"n":27339,"o":52.77,"t":"2026-08-26T04:00:00Z","v":2164031,"vw":52.752797},{"c":52.28,"h":53.05,"l":52.06,"n":21604,"o":52.45,"t":"2026-08-27T04:00:00Z","v":1429947,"vw":52.403462},{"c":51.57,"h":52.805,"l":51.54,"n":21149,"o":52.49,"t":"2026-08-28T04:00:00Z","v":1323631,"vw":51.929171},{"c":51.29,"h":51.53,"l":50.64,"n":24463,"o":51.08,"t":"2026-08-31T04:00:00Z","v":2190679,"vw":51.197597},{"c":51.63,"h":52.94,"l":50.58,"n":28459,"o":51.27,"t":"2026-09-01T04:00:00Z","v":1672254,"vw":51.831405},{"c":52.72,"h":53.31,"l":51.12,"n":26048,"o":51.78,"t":"2026-09-02T04:00:00Z","v":1641285,"vw":52.626283},{"c":52.69,"h":54.12,"l":52.2565,"n":23163,"o":54,"t":"2026-09-03T04:00:00Z","v":1430492,"vw":53.005345},{"c":52.65,"h":53.42,"l":51.72,"n":17015,"o":52.08,"t":"2026-09-04T04:00:00Z","v":909518,"vw":52.714455},{"c":50.77,"h":52.5,"l":50.55,"n":21398,"o":52.28,"t":"2026-09-08T04:00:00Z","v":1197187,"vw":50.948086},{"c":50.34,"h":51.03,"l":50.0101,"n":19268,"o":50.74,"t":"2026-09-09T04:00:00Z","v":1016693,"vw":50.39722},{"c":49.56,"h":50.82,"l":49.24,"n":21447,"o":50.39,"t":"2026-09-10T04:00:00Z","v":1376702,"vw":49.770363},{"c":51.14,"h":51.18,"l":49.23,"n":26304,"o":49.23,"t":"2026-09-11T04:00:00Z","v":2191444,"vw":50.819087},{"c":51.96,"h":52.71,"l":51.21,"n":31549,"o":51.38,"t":"2026-09-14T04:00:00Z","v":1697294,"vw":51.959647},{"c":52.93,"h":53.28,"l":51.43,"n":27455,"o":51.67,"t":"2026-09-15T04:00:00Z","v":1723102,"vw":52.752891},{"c":53.52,"h":53.65,"l":52.161,"n":29994,"o":53.15,"t":"2026-09-16T04:00:00Z","v":2049839,"vw":53.049497},{"c":56.34,"h":56.66,"l":53.7,"n":43545,"o":53.7,"t":"2026-09-17T04:00:00Z","v":3356970,"vw":56.052012},{"c":53.3,"h":57.28,"l":53.21,"n":33801,"o":56.7,"t":"2026-09-18T04:00:00Z","v":4103731,"vw":54.164263},{"c":53.34,"h":54.29,"l":53.28,"n":22897,"o":53.39,"t":"2026-09-21T04:00:00Z","v":1921334,"vw":53.573082},{"c":53.85,"h":54.695,"l":53.37,"n":23422,"o":53.94,"t":"2026-09-22T04:00:00Z","v":1461880,"vw":54.079345},{"c":51.86,"h":53.93,"l":51.53,"n":25406,"o":53.44,"t":"2026-09-23T04:00:00Z","v":1937871,"vw":52.35542},{"c":50.48,"h":51.865,"l":50.38,"n":25153,"o":50.93,"t":"2026-09-24T04:00:00Z","v":1630683,"vw":50.799095},{"c":49.93,"h":50.66,"l":49.38,"n":23643,"o":50.3,"t":"2026-09-25T04:00:00Z","v":1505770,"vw":49.957166},{"c":48.66,"h":49.9,"l":47.865,"n":29743,"o":49.9,"t":"2026-09-28T04:00:00Z","v":1869787,"vw":48.525432},{"c":48.47,"h":49.07,"l":47.965,"n":25127,"o":48.52,"t":"2026-09-29T04:00:00Z","v":1428864,"vw":48.479013},{"c":47.46,"h":48.095,"l":47.1775,"n":21006,"o":47.98,"t":"2026-09-30T04:00:00Z","v":1614756,"vw":47.547406},{"c":47.03,"h":47.53,"l":45.66,"n":36908,"o":47.19,"t":"2026-10-01T04:00:00Z","v":3204376,"vw":46.514505},{"c":47.37,"h":48.22,"l":47,"n":26145,"o":47.31,"t":"2026-10-02T04:00:00Z","v":2069069,"vw":47.572672},{"c":45.88,"h":48.025,"l":45.58,"n":29367,"o":46.99,"t":"2026-10-05T04:00:00Z","v":2283433,"vw":46.419647},{"c":45.92,"h":47.115,"l":45.79,"n":23580,"o":46.12,"t":"2026-10-06T04:00:00Z","v":1736374,"vw":46.110759},{"c":45.21,"h":46.48,"l":45.15,"n":28252,"o":45.72,"t":"2026-10-07T04:00:00Z","v":2115291,"vw":45.556096},{"c":45.6,"h":45.71,"l":44.2,"n":32913,"o":45.02,"t":"2026-10-08T04:00:00Z","v":2982333,"vw":45.351067},{"c":45.51,"h":45.7951,"l":44.8,"n":18144,"o":45.62,"t":"2026-10-09T04:00:00Z","v":1196193,"vw":45.420338},{"c":44.12,"h":44.92,"l":43.5,"n":26883,"o":44.82,"t":"2026-10-12T04:00:00Z","v":2266434,"vw":44.062624},{"c":43.82,"h":45.2,"l":43.51,"n":26266,"o":44.73,"t":"2026-10-13T04:00:00Z","v":1860430,"vw":43.906341},{"c":41.5,"h":43.684,"l":41.34,"n":36339,"o":43.28,"t":"2026-10-14T04:00:00Z","v":2853686,"vw":41.793598},{"c":42.34,"h":42.98,"l":41.86,"n":34165,"o":42.25,"t":"2026-10-15T04:00:00Z","v":2379375,"vw":42.360117},{"c":41.62,"h":42.725,"l":41.02,"n":30781,"o":42.59,"t":"2026-10-16T04:00:00Z","v":2200502,"vw":41.655015},{"c":40.63,"h":41.47,"l":39.95,"n":37390,"o":41.47,"t":"2026-10-19T04:00:00Z","v":2959409,"vw":40.396965},{"c":42.65,"h":43.005,"l":40.7721,"n":37861,"o":40.95,"t":"2026-10-20T04:00:00Z","v":3131141,"vw":42.235562},{"c":42.26,"h":43.065,"l":42.02,"n":28538,"o":42.89,"t":"2026-10-21T04:00:00Z","v":2374241,"vw":42.426414},{"c":43.33,"h":43.91,"l":41.59,"n":32558,"o":42.04,"t":"2026-10-22T04:00:00Z","v":2806606,"vw":43.310823}],"volatilityBars":[{"c":53.42,"h":53.42,"l":53.42,"n":6,"o":53.42,"t":"2026-09-21T11:45:00Z","v":188,"vw":53.42},{"c":53.3,"h":53.4,"l":53.3,"n":2,"o":53.4,"t":"2026-09-21T13:15:00Z","v":450,"vw":53.344444},{"c":53.775,"h":54.11,"l":53.39,"n":409,"o":53.39,"t":"2026-09-21T13:30:00Z","v":37946,"vw":53.517583},{"c":53.835,"h":53.92,"l":53.64,"n":578,"o":53.775,"t":"2026-09-21T13:45:00Z","v":28670,"vw":53.761269},{"c":53.755,"h":53.91,"l":53.59,"n":794,"o":53.86,"t":"2026-09-21T14:00:00Z","v":37858,"vw":53.785188},{"c":53.695,"h":53.81,"l":53.6401,"n":683,"o":53.735,"t":"2026-09-21T14:15:00Z","v":28277,"vw":53.756322},{"c":53.84,"h":53.84,"l":53.5129,"n":664,"o":53.62,"t":"2026-09-21T14:30:00Z","v":23147,"vw":53.676082},{"c":53.705,"h":54.02,"l":53.705,"n":797,"o":53.89,"t":"2026-09-21T14:45:00Z","v":37624,"vw":53.894844},{"c":53.67,"h":53.765,"l":53.505,"n":647,"o":53.705,"t":"2026-09-21T15:00:00Z","v":20279,"vw":53.670424},{"c":53.98,"h":53.98,"l":53.67,"n":597,"o":53.69,"t":"2026-09-21T15:15:00Z","v":16467,"vw":53.846912},{"c":54.2,"h":54.29,"l":53.95,"n":734,"o":53.95,"t":"2026-09-21T15:30:00Z","v":19026,"vw":54.119634},{"c":54.115,"h":54.27,"l":54.115,"n":419,"o":54.25,"t":"2026-09-21T15:45:00Z","v":9194,"vw":54.222589},{"c":54.14,"h":54.23,"l":54.1,"n":607,"o":54.115,"t":"2026-09-21T16:00:00Z","v":16834,"vw":54.16883},{"c":54.05,"h":54.17,"l":54.01,"n":453,"o":54.165,"t":"2026-09-21T16:15:00Z","v":15839,"vw":54.111795},{"c":53.87,"h":54.04,"l":53.83,"n":443,"o":54.015,"t":"2026-09-21T16:30:00Z","v":15669,"vw":53.905676},{"c":53.85,"h":53.92,"l":53.825,"n":523,"o":53.86,"t":"2026-09-21T16:45:00Z","v":16424,"vw":53.879028},{"c":53.71,"h":53.84,"l":53.6532,"n":543,"o":53.84,"t":"2026-09-21T17:00:00Z","v":13345,"vw":53.711565},{"c":53.82,"h":53.85,"l":53.6405,"n":542,"o":53.6405,"t":"2026-09-21T17:15:00Z","v":18405,"vw":53.75812},{"c":53.9,"h":53.95,"l":53.815,"n":541,"o":53.815,"t":"2026-09-21T17:30:00Z","v":16367,"vw":53.886949},{"c":53.935,"h":53.95,"l":53.82,"n":639,"o":53.9,"t":"2026-09-21T17:45:00Z","v":16941,"vw":53.876164},{"c":54.01,"h":54.1,"l":53.935,"n":741,"o":53.935,"t":"2026-09-21T18:00:00Z","v":20952,"vw":54.038201},{"c":53.8801,"h":53.985,"l":53.81,"n":775,"o":53.985,"t":"2026-09-21T18:15:00Z","v":27671,"vw":53.887033},{"c":54,"h":54.08,"l":53.91,"n":821,"o":53.91,"t":"2026-09-21T18:30:00Z","v":29377,"vw":53.991414},{"c":54.24,"h":54.245,"l":54,"n":810,"o":54.035,"t":"2026-09-21T18:45:00Z","v":36041,"vw":54.117394},{"c":53.91,"h":54.245,"l":53.84,"n":801,"o":54.245,"t":"2026-09-21T19:00:00Z","v":29110,"vw":54.062144},{"c":53.85,"h":54.015,"l":53.8,"n":923,"o":53.95,"t":"2026-09-21T19:15:00Z","v":38452,"vw":53.880595},{"c":53.89,"h":53.95,"l":53.84,"n":1282,"o":53.87,"t":"2026-09-21T19:30:00Z","v":45253,"vw":53.888665},{"c":53.33,"h":53.9799,"l":53.28,"n":4945,"o":53.93,"t":"2026-09-21T19:45:00Z","v":340590,"vw":53.522498},{"c":53.59,"h":53.59,"l":53.34,"n":99,"o":53.34,"t":"2026-09-21T20:00:00Z","v":732714,"vw":53.342564},{"c":53.6,"h":53.6,"l":53.6,"n":1,"o":53.6,"t":"2026-09-21T21:00:00Z","v":100,"vw":53.6},{"c":53.648,"h":53.648,"l":53.648,"n":1,"o":53.648,"t":"2026-09-21T21:30:00Z","v":300,"vw":53.648},{"c":53.34,"h":53.34,"l":53.34,"n":1,"o":53.34,"t":"2026-09-21T22:00:00Z","v":100,"vw":53.34},{"c":53.13,"h":53.13,"l":53.11,"n":2,"o":53.11,"t":"2026-09-21T22:45:00Z","v":1000,"vw":53.12},{"c":53.34,"h":53.34,"l":53.34,"n":2,"o":53.34,"t":"2026-09-22T08:00:00Z","v":104,"vw":53.34},{"c":53.78,"h":53.94,"l":53.6,"n":154,"o":53.94,"t":"2026-09-22T13:30:00Z","v":21999,"vw":53.823782},{"c":53.39,"h":53.9,"l":53.39,"n":363,"o":53.775,"t":"2026-09-22T13:45:00Z","v":24254,"vw":53.583652},{"c":53.85,"h":53.87,"l":53.37,"n":581,"o":53.39,"t":"2026-09-22T14:00:00Z","v":22840,"vw":53.712937},{"c":53.975,"h":54.1299,"l":53.76,"n":932,"o":53.78,"t":"2026-09-22T14:15:00Z","v":49516,"vw":53.968745},{"c":54.005,"h":54.0575,"l":53.85,"n":725,"o":53.975,"t":"2026-09-22T14:30:00Z","v":28242,"vw":53.953372},{"c":54.42,"h":54.42,"l":54,"n":826,"o":54,"t":"2026-09-22T14:45:00Z","v":35243,"vw":54.249921},{"c":54.355,"h":54.44,"l":54.2,"n":938,"o":54.38,"t":"2026-09-22T15:00:00Z","v":48086,"vw":54.29886},{"c":54.41,"h":54.45,"l":54.095,"n":721,"o":54.355,"t":"2026-09-22T15:15:00Z","v":30200,"vw":54.31354},{"c":54.26,"h":54.51,"l":54.215,"n":720,"o":54.41,"t":"2026-09-22T15:30:00Z","v":36123,"vw":54.367021},{"c":54.29,"h":54.29,"l":54.16,"n":508,"o":54.275,"t":"2026-09-22T15:45:00Z","v":17614,"vw":54.224029},{"c":54.11,"h":54.355,"l":54.11,"n":574,"o":54.285,"t":"2026-09-22T16:00:00Z","v":24311,"vw":54.252632},{"c":54.12,"h":54.16,"l":53.9687,"n":639,"o":54.11,"t":"2026-09-22T16:15:00Z","v":29574,"vw":54.109527},{"c":54.15,"h":54.305,"l":54.115,"n":434,"o":54.115,"t":"2026-09-22T16:30:00Z","v":17310,"vw":54.226578},{"c":54.27,"h":54.33,"l":54.165,"n":590,"o":54.19,"t":"2026-09-22T16:45:00Z","v":23841,"vw":54.260232},{"c":54.16,"h":54.27,"l":53.95,"n":943,"o":54.27,"t":"2026-09-22T17:00:00Z","v":48826,"vw":54.103489},{"c":54.1,"h":54.13,"l":54.0047,"n":487,"o":54.13,"t":"2026-09-22T17:15:00Z","v":18937,"vw":54.07441},{"c":54.255,"h":54.4,"l":54.12,"n":745,"o":54.13,"t":"2026-09-22T17:30:00Z","v":29173,"vw":54.276108},{"c":54.43,"h":54.43,"l":54.25,"n":622,"o":54.25,"t":"2026-09-22T17:45:00Z","v":20665,"vw":54.3245},{"c":54.4,"h":54.43,"l":54.35,"n":540,"o":54.43,"t":"2026-09-22T18:00:00Z","v":15835,"vw":54.396328},{"c":54.265,"h":54.42,"l":54.26,"n":512,"o":54.41,"t":"2026-09-22T18:15:00Z","v":21729,"vw":54.344539},{"c":54.55,"h":54.595,"l":54.25,"n":834,"o":54.26,"t":"2026-09-22T18:30:00Z","v":31167,"vw":54.460368},{"c":54.55,"h":54.59,"l":54.48,"n":721,"o":54.48,"t":"2026-09-22T18:45:00Z","v":24635,"vw":54.553591},{"c":54.46,"h":54.665,"l":54.46,"n":951,"o":54.56,"t":"2026-09-22T19:00:00Z","v":35060,"vw":54.563439},{"c":54.51,"h":54.53,"l":54.36,"n":1427,"o":54.48,"t":"2026-09-22T19:15:00Z","v":89079,"vw":54.467727},{"c":54.57,"h":54.695,"l":54.45,"n":1516,"o":54.49,"t":"2026-09-22T19:30:00Z","v":59760,"vw":54.600561},{"c":53.84,"h":54.61,"l":53.83,"n":4486,"o":54.57,"t":"2026-09-22T19:45:00Z","v":250169,"vw":54.090306},{"c":53.85,"h":53.85,"l":53.85,"n":73,"o":53.85,"t":"2026-09-22T20:00:00Z","v":395046,"vw":53.85},{"c":53.86,"h":53.86,"l":53.86,"n":36,"o":53.86,"t":"2026-09-23T12:15:00Z","v":241,"vw":53.86},{"c":53.26,"h":53.59,"l":53,"n":431,"o":53.44,"t":"2026-09-23T13:30:00Z","v":30364,"vw":53.259821},{"c":53.64,"h":53.73,"l":53.1148,"n":615,"o":53.17,"t":"2026-09-23T13:45:00Z","v":33679,"vw":53.289041},{"c":53.87,"h":53.88,"l":53.53,"n":591,"o":53.66,"t":"2026-09-23T14:00:00Z","v":21322,"vw":53.668668},{"c":53.58,"h":53.93,"l":53.495,"n":368,"o":53.87,"t":"2026-09-23T14:15:00Z","v":17387,"vw":53.758989},{"c":53.41,"h":53.67,"l":53.38,"n":426,"o":53.59,"t":"2026-09-23T14:30:00Z","v":13950,"vw":53.507792},{"c":53.58,"h":53.59,"l":53.38,"n":684,"o":53.38,"t":"2026-09-23T14:45:00Z","v":28951,"vw":53.470152},{"c":53.55,"h":53.66,"l":53.485,"n":797,"o":53.56,"t":"2026-09-23T15:00:00Z","v":35440,"vw":53.569701},{"c":53.35,"h":53.63,"l":53.35,"n":430,"o":53.58,"t":"2026-09-23T15:15:00Z","v":14476,"vw":53.535405},{"c":53.405,"h":53.5,"l":53.29,"n":555,"o":53.32,"t":"2026-09-23T15:30:00Z","v":27516,"vw":53.450502},{"c":53.555,"h":53.555,"l":53.37,"n":565,"o":53.44,"t":"2026-09-23T15:45:00Z","v":29250,"vw":53.484869},{"c":53.64,"h":53.65,"l":53.43,"n":458,"o":53.555,"t":"2026-09-23T16:00:00Z","v":16534,"vw":53.540164},{"c":53.54,"h":53.65,"l":53.488,"n":466,"o":53.62,"t":"2026-09-23T16:15:00Z","v":16638,"vw":53.568129},{"c":53.47,"h":53.66,"l":53.47,"n":490,"o":53.57,"t":"2026-09-23T16:30:00Z","v":23868,"vw":53.584856},{"c":53.535,"h":53.615,"l":53.46,"n":556,"o":53.52,"t":"2026-09-23T16:45:00Z","v":25211,"vw":53.537335},{"c":53.37,"h":53.54,"l":53.31,"n":594,"o":53.535,"t":"2026-09-23T17:00:00Z","v":25822,"vw":53.407203},{"c":53.23,"h":53.35,"l":53.155,"n":606,"o":53.34,"t":"2026-09-23T17:15:00Z","v":24117,"vw":53.218645},{"c":53.38,"h":53.38,"l":53.1401,"n":574,"o":53.23,"t":"2026-09-23T17:30:00Z","v":21777,"vw":53.239462},{"c":53.37,"h":53.37,"l":53.185,"n":552,"o":53.36,"t":"2026-09-23T17:45:00Z","v":20228,"vw":53.270116},{"c":53.34,"h":53.405,"l":52.998,"n":1673,"o":53.4,"t":"2026-09-23T18:00:00Z","v":124506,"vw":53.124227},{"c":52.955,"h":53.33,"l":52.89,"n":1273,"o":53.33,"t":"2026-09-23T18:15:00Z","v":106944,"vw":53.080082},{"c":52.515,"h":52.93,"l":52.46,"n":747,"o":52.93,"t":"2026-09-23T18:30:00Z","v":32460,"vw":52.671108},{"c":52,"h":52.49,"l":52,"n":1704,"o":52.49,"t":"2026-09-23T18:45:00Z","v":94867,"vw":52.240531},{"c":51.81,"h":51.99,"l":51.53,"n":1647,"o":51.99,"t":"2026-09-23T19:00:00Z","v":78509,"vw":51.694293},{"c":51.94,"h":51.975,"l":51.56,"n":1541,"o":51.82,"t":"2026-09-23T19:15:00Z","v":68836,"vw":51.725456},{"c":51.89,"h":52.0304,"l":51.72,"n":1818,"o":51.94,"t":"2026-09-23T19:30:00Z","v":73453,"vw":51.898534},{"c":51.86,"h":51.9695,"l":51.75,"n":4336,"o":51.87,"t":"2026-09-23T19:45:00Z","v":222997,"vw":51.834121},{"c":51.86,"h":51.86,"l":51.86,"n":55,"o":51.86,"t":"2026-09-23T20:00:00Z","v":676717,"vw":51.86},{"c":51.86,"h":51.86,"l":51.86,"n":1,"o":51.86,"t":"2026-09-23T20:15:00Z","v":3549,"vw":51.86},{"c":51.08,"h":51.55,"l":51,"n":35,"o":51.55,"t":"2026-09-24T09:30:00Z","v":5938,"vw":51.31181},{"c":51.4,"h":51.4,"l":51.4,"n":2,"o":51.4,"t":"2026-09-24T11:15:00Z","v":2000,"vw":51.4},{"c":51.25,"h":51.45,"l":51.25,"n":22,"o":51.45,"t":"2026-09-24T12:00:00Z","v":3195,"vw":51.332407},{"c":51.2,"h":51.2,"l":51.2,"n":1,"o":51.2,"t":"2026-09-24T12:15:00Z","v":2000,"vw":51.2},{"c":51.46,"h":51.46,"l":51.32,"n":5,"o":51.32,"t":"2026-09-24T13:15:00Z","v":330,"vw":51.406667},{"c":51.25,"h":51.49,"l":50.83,"n":354,"o":50.93,"t":"2026-09-24T13:30:00Z","v":37018,"vw":51.034982},{"c":50.95,"h":51.26,"l":50.83,"n":400,"o":51.245,"t":"2026-09-24T13:45:00Z","v":14888,"vw":51.028868},{"c":51.3439,"h":51.41,"l":50.94,"n":801,"o":50.955,"t":"2026-09-24T14:00:00Z","v":26713,"vw":51.158244},{"c":51.4,"h":51.63,"l":51.32,"n":744,"o":51.36,"t":"2026-09-24T14:15:00Z","v":26564,"vw":51.495355},{"c":51.385,"h":51.59,"l":51.3,"n":976,"o":51.395,"t":"2026-09-24T14:30:00Z","v":55707,"vw":51.458103},{"c":51.115,"h":51.39,"l":51.075,"n":531,"o":51.39,"t":"2026-09-24T14:45:00Z","v":10982,"vw":51.213913},{"c":51.26,"h":51.32,"l":51.1,"n":542,"o":51.11,"t":"2026-09-24T15:00:00Z","v":16207,"vw":51.213349},{"c":51.315,"h":51.42,"l":51.18,"n":715,"o":51.24,"t":"2026-09-24T15:15:00Z","v":30935,"vw":51.29962},{"c":51.14,"h":51.5,"l":51.01,"n":897,"o":51.315,"t":"2026-09-24T15:30:00Z","v":42735,"vw":51.217587},{"c":50.965,"h":51.19,"l":50.92,"n":679,"o":51.125,"t":"2026-09-24T15:45:00Z","v":25372,"vw":51.072298},{"c":51.33,"h":51.33,"l":50.92,"n":646,"o":50.97,"t":"2026-09-24T16:00:00Z","v":23665,"vw":51.073024},{"c":51.585,"h":51.865,"l":51.38,"n":1109,"o":51.39,"t":"2026-09-24T16:15:00Z","v":48486,"vw":51.622452},{"c":51.65,"h":51.76,"l":51.59,"n":462,"o":51.59,"t":"2026-09-24T16:30:00Z","v":15210,"vw":51.678758},{"c":51.27,"h":51.59,"l":51.26,"n":835,"o":51.59,"t":"2026-09-24T16:45:00Z","v":44579,"vw":51.365335},{"c":51.2499,"h":51.3,"l":51.07,"n":682,"o":51.27,"t":"2026-09-24T17:00:00Z","v":30412,"vw":51.239987},{"c":51.09,"h":51.21,"l":50.9,"n":799,"o":51.17,"t":"2026-09-24T17:15:00Z","v":70794,"vw":51.038918},{"c":50.85,"h":51.105,"l":50.835,"n":566,"o":51.09,"t":"2026-09-24T17:30:00Z","v":14788,"vw":50.952995},{"c":50.83,"h":50.974,"l":50.76,"n":664,"o":50.85,"t":"2026-09-24T17:45:00Z","v":20322,"vw":50.839998},{"c":50.86,"h":50.92,"l":50.71,"n":639,"o":50.8,"t":"2026-09-24T18:00:00Z","v":19201,"vw":50.815227},{"c":50.715,"h":50.86,"l":50.535,"n":892,"o":50.86,"t":"2026-09-24T18:15:00Z","v":38129,"vw":50.659425},{"c":50.65,"h":50.84,"l":50.53,"n":699,"o":50.725,"t":"2026-09-24T18:30:00Z","v":26671,"vw":50.686223},{"c":50.73,"h":50.92,"l":50.66,"n":790,"o":50.67,"t":"2026-09-24T18:45:00Z","v":30055,"vw":50.799482},{"c":50.77,"h":50.81,"l":50.68,"n":727,"o":50.69,"t":"2026-09-24T19:00:00Z","v":27396,"vw":50.739284},{"c":50.79,"h":50.82,"l":50.71,"n":1113,"o":50.7899,"t":"2026-09-24T19:15:00Z","v":42991,"vw":50.767767},{"c":50.68,"h":50.7865,"l":50.6,"n":1885,"o":50.76,"t":"2026-09-24T19:30:00Z","v":89755,"vw":50.684349},{"c":50.47,"h":50.72,"l":50.38,"n":5153,"o":50.69,"t":"2026-09-24T19:45:00Z","v":284840,"vw":50.510711},{"c":50.48,"h":50.48,"l":50.48,"n":53,"o":50.48,"t":"2026-09-24T20:00:00Z","v":490650,"vw":50.48},{"c":50.48,"h":50.48,"l":50.48,"n":1,"o":50.48,"t":"2026-09-24T20:30:00Z","v":466,"vw":50.48},{"c":50.2255,"h":50.34,"l":50.21,"n":10,"o":50.34,"t":"2026-09-24T22:30:00Z","v":2300,"vw":50.308109},{"c":50.412,"h":50.412,"l":50.412,"n":1,"o":50.412,"t":"2026-09-24T23:15:00Z","v":100,"vw":50.412},{"c":51.36,"h":51.36,"l":51.36,"n":1,"o":51.36,"t":"2026-09-25T12:15:00Z","v":100,"vw":51.36},{"c":50.26,"h":50.66,"l":50.05,"n":345,"o":50.3,"t":"2026-09-25T13:30:00Z","v":43086,"vw":50.267436},{"c":50.32,"h":50.32,"l":50.075,"n":445,"o":50.185,"t":"2026-09-25T13:45:00Z","v":20288,"vw":50.216629},{"c":50.22,"h":50.35,"l":50.17,"n":366,"o":50.35,"t":"2026-09-25T14:00:00Z","v":15188,"vw":50.264372},{"c":50.11,"h":50.33,"l":50.0005,"n":586,"o":50.25,"t":"2026-09-25T14:15:00Z","v":30026,"vw":50.152525},{"c":49.9089,"h":50.01,"l":49.83,"n":465,"o":50,"t":"2026-09-25T14:30:00Z","v":21041,"vw":49.949152},{"c":49.965,"h":50.1,"l":49.86,"n":583,"o":49.92,"t":"2026-09-25T14:45:00Z","v":24210,"vw":49.957545},{"c":49.79,"h":49.955,"l":49.77,"n":631,"o":49.955,"t":"2026-09-25T15:00:00Z","v":18505,"vw":49.842814},{"c":49.9,"h":49.99,"l":49.78,"n":641,"o":49.79,"t":"2026-09-25T15:15:00Z","v":20253,"vw":49.876711},{"c":49.79,"h":50,"l":49.695,"n":958,"o":49.92,"t":"2026-09-25T15:30:00Z","v":48418,"vw":49.813752},{"c":49.905,"h":49.925,"l":49.65,"n":624,"o":49.75,"t":"2026-09-25T15:45:00Z","v":26692,"vw":49.785366},{"c":50.18,"h":50.19,"l":49.86,"n":1244,"o":49.94,"t":"2026-09-25T16:00:00Z","v":94761,"vw":50.005878},{"c":50.18,"h":50.26,"l":50.1,"n":899,"o":50.17,"t":"2026-09-25T16:15:00Z","v":62331,"vw":50.178019},{"c":50.05,"h":50.235,"l":50.02,"n":753,"o":50.19,"t":"2026-09-25T16:30:00Z","v":36947,"vw":50.088154},{"c":49.86,"h":50.04,"l":49.86,"n":471,"o":50.0201,"t":"2026-09-25T16:45:00Z","v":10257,"vw":49.919197},{"c":49.905,"h":50.015,"l":49.87,"n":525,"o":49.87,"t":"2026-09-25T17:00:00Z","v":12008,"vw":49.948519},{"c":49.795,"h":49.905,"l":49.795,"n":550,"o":49.905,"t":"2026-09-25T17:15:00Z","v":18957,"vw":49.850325},{"c":49.67,"h":49.815,"l":49.62,"n":758,"o":49.815,"t":"2026-09-25T17:30:00Z","v":31706,"vw":49.672797},{"c":49.44,"h":49.6899,"l":49.38,"n":765,"o":49.655,"t":"2026-09-25T17:45:00Z","v":34627,"vw":49.503229},{"c":49.515,"h":49.55,"l":49.39,"n":710,"o":49.44,"t":"2026-09-25T18:00:00Z","v":30726,"vw":49.46147},{"c":49.545,"h":49.655,"l":49.49,"n":791,"o":49.51,"t":"2026-09-25T18:15:00Z","v":29051,"vw":49.557387},{"c":49.79,"h":49.79,"l":49.57,"n":844,"o":49.57,"t":"2026-09-25T18:30:00Z","v":41794,"vw":49.672341},{"c":49.63,"h":49.8142,"l":49.61,"n":793,"o":49.79,"t":"2026-09-25T18:45:00Z","v":42330,"vw":49.710365},{"c":50.335,"h":50.34,"l":49.6,"n":1283,"o":49.63,"t":"2026-09-25T19:00:00Z","v":106847,"vw":50.054944},{"c":50.08,"h":50.3351,"l":50,"n":1088,"o":50.3119,"t":"2026-09-25T19:15:00Z","v":54023,"vw":50.134577},{"c":50.19,"h":50.245,"l":50.05,"n":1338,"o":50.11,"t":"2026-09-25T19:30:00Z","v":57598,"vw":50.141782},{"c":49.92,"h":50.39,"l":49.86,"n":4575,"o":50.19,"t":"2026-09-25T19:45:00Z","v":210227,"vw":50.032061},{"c":49.93,"h":49.95,"l":49.93,"n":70,"o":49.94,"t":"2026-09-25T20:00:00Z","v":353007,"vw":49.930035},{"c":49.96,"h":49.96,"l":49.96,"n":1,"o":49.96,"t":"2026-09-25T20:45:00Z","v":400,"vw":49.96},{"c":49.96,"h":49.96,"l":49.96,"n":1,"o":49.96,"t":"2026-09-25T21:15:00Z","v":100,"vw":49.96},{"c":49.85,"h":49.85,"l":49.85,"n":2,"o":49.85,"t":"2026-09-28T09:00:00Z","v":150,"vw":49.85},{"c":49.8,"h":49.8,"l":49.8,"n":6,"o":49.8,"t":"2026-09-28T13:15:00Z","v":522,"vw":49.8},{"c":49.06,"h":49.9,"l":48.7801,"n":598,"o":49.9,"t":"2026-09-28T13:30:00Z","v":55340,"vw":49.441827},{"c":49.005,"h":49.52,"l":48.95,"n":586,"o":48.96,"t":"2026-09-28T13:45:00Z","v":35582,"vw":49.302676},{"c":49.235,"h":49.29,"l":48.96,"n":722,"o":49.01,"t":"2026-09-28T14:00:00Z","v":35772,"vw":49.121477},{"c":49.29,"h":49.29,"l":49.01,"n":632,"o":49.235,"t":"2026-09-28T14:15:00Z","v":20381,"vw":49.148477},{"c":49.225,"h":49.28,"l":49.05,"n":740,"o":49.28,"t":"2026-09-28T14:30:00Z","v":25584,"vw":49.162495},{"c":48.96,"h":49.23,"l":48.945,"n":805,"o":49.23,"t":"2026-09-28T14:45:00Z","v":27524,"vw":49.058816},{"c":48.56,"h":48.9649,"l":48.56,"n":795,"o":48.96,"t":"2026-09-28T15:00:00Z","v":35348,"vw":48.745262},{"c":48.49,"h":48.6699,"l":48.49,"n":846,"o":48.545,"t":"2026-09-28T15:15:00Z","v":28734,"vw":48.558306},{"c":48.43,"h":48.55,"l":48.43,"n":841,"o":48.5,"t":"2026-09-28T15:30:00Z","v":32537,"vw":48.489514},{"c":48.115,"h":48.46,"l":48.1,"n":967,"o":48.435,"t":"2026-09-28T15:45:00Z","v":46287,"vw":48.263118},{"c":48.16,"h":48.34,"l":48.12,"n":888,"o":48.12,"t":"2026-09-28T16:00:00Z","v":41032,"vw":48.226788},{"c":48.83,"h":48.83,"l":48.13,"n":1331,"o":48.1503,"t":"2026-09-28T16:15:00Z","v":78551,"vw":48.46202},{"c":48.47,"h":48.79,"l":48.46,"n":706,"o":48.79,"t":"2026-09-28T16:30:00Z","v":40198,"vw":48.643798},{"c":48.19,"h":48.54,"l":48.19,"n":722,"o":48.52,"t":"2026-09-28T16:45:00Z","v":25574,"vw":48.313708},{"c":48.39,"h":48.525,"l":48.1401,"n":1110,"o":48.17,"t":"2026-09-28T17:00:00Z","v":49446,"vw":48.275862},{"c":48.05,"h":48.41,"l":48.03,"n":921,"o":48.32,"t":"2026-09-28T17:15:00Z","v":38860,"vw":48.27976},{"c":48.03,"h":48.1,"l":47.865,"n":1183,"o":48.09,"t":"2026-09-28T17:30:00Z","v":56870,"vw":47.99021},{"c":48.215,"h":48.24,"l":48.02,"n":1270,"o":48.035,"t":"2026-09-28T17:45:00Z","v":65987,"vw":48.118711},{"c":47.95,"h":48.2599,"l":47.92,"n":949,"o":48.215,"t":"2026-09-28T18:00:00Z","v":40106,"vw":48.087154},{"c":47.975,"h":48.005,"l":47.89,"n":1014,"o":47.945,"t":"2026-09-28T18:15:00Z","v":49284,"vw":47.932457},{"c":47.96,"h":48.15,"l":47.885,"n":1344,"o":47.96,"t":"2026-09-28T18:30:00Z","v":77896,"vw":48.025509},{"c":48.145,"h":48.2199,"l":47.92,"n":1129,"o":47.95,"t":"2026-09-28T18:45:00Z","v":56510,"vw":48.091472},{"c":48.14,"h":48.28,"l":48.06,"n":1069,"o":48.12,"t":"2026-09-28T19:00:00Z","v":48632,"vw":48.191098},{"c":48.525,"h":48.56,"l":48.12,"n":1373,"o":48.13,"t":"2026-09-28T19:15:00Z","v":55775,"vw":48.305013},{"c":48.54,"h":48.57,"l":48.44,"n":1949,"o":48.525,"t":"2026-09-28T19:30:00Z","v":71197,"vw":48.500188},{"c":48.67,"h":48.7,"l":48.37,"n":5007,"o":48.55,"t":"2026-09-28T19:45:00Z","v":281644,"vw":48.543317},{"c":48.66,"h":48.66,"l":48.66,"n":58,"o":48.66,"t":"2026-09-28T20:00:00Z","v":435118,"vw":48.66},{"c":48.72,"h":48.72,"l":48.72,"n":1,"o":48.72,"t":"2026-09-28T20:15:00Z","v":300,"vw":48.72},{"c":48.66,"h":48.66,"l":48.66,"n":1,"o":48.66,"t":"2026-09-28T20:30:00Z","v":114,"vw":48.66},{"c":48.9,"h":48.9,"l":48.9,"n":1,"o":48.9,"t":"2026-09-29T08:45:00Z","v":100,"vw":48.9},{"c":48.56,"h":48.56,"l":48.56,"n":8,"o":48.56,"t":"2026-09-29T09:45:00Z","v":206,"vw":48.56},{"c":48.55,"h":48.55,"l":48.55,"n":5,"o":48.55,"t":"2026-09-29T13:15:00Z","v":276,"vw":48.55},{"c":48.78,"h":48.795,"l":48.08,"n":506,"o":48.52,"t":"2026-09-29T13:30:00Z","v":31494,"vw":48.433096},{"c":48.787,"h":48.93,"l":48.64,"n":769,"o":48.79,"t":"2026-09-29T13:45:00Z","v":34881,"vw":48.787783},{"c":48.82,"h":48.93,"l":48.6225,"n":862,"o":48.83,"t":"2026-09-29T14:00:00Z","v":44347,"vw":48.829789},{"c":48.85,"h":48.94,"l":48.66,"n":790,"o":48.82,"t":"2026-09-29T14:15:00Z","v":24213,"vw":48.830119},{"c":48.945,"h":48.97,"l":48.76,"n":801,"o":48.85,"t":"2026-09-29T14:30:00Z","v":31040,"vw":48.846746},{"c":48.86,"h":49.07,"l":48.86,"n":672,"o":48.9251,"t":"2026-09-29T14:45:00Z","v":19448,"vw":48.974183},{"c":48.64,"h":48.83,"l":48.52,"n":676,"o":48.83,"t":"2026-09-29T15:00:00Z","v":25580,"vw":48.643171},{"c":48.49,"h":48.7,"l":48.43,"n":752,"o":48.64,"t":"2026-09-29T15:15:00Z","v":29851,"vw":48.559776},{"c":48.52,"h":48.56,"l":48.48,"n":489,"o":48.5,"t":"2026-09-29T15:30:00Z","v":13184,"vw":48.511982},{"c":48.51,"h":48.63,"l":48.445,"n":901,"o":48.535,"t":"2026-09-29T15:45:00Z","v":39238,"vw":48.551262},{"c":48.57,"h":48.57,"l":48.43,"n":650,"o":48.515,"t":"2026-09-29T16:00:00Z","v":25721,"vw":48.499622},{"c":48.53,"h":48.6,"l":48.49,"n":542,"o":48.57,"t":"2026-09-29T16:15:00Z","v":17661,"vw":48.55677},{"c":48.36,"h":48.55,"l":48.3462,"n":571,"o":48.525,"t":"2026-09-29T16:30:00Z","v":18821,"vw":48.471735},{"c":48.28,"h":48.47,"l":48.255,"n":652,"o":48.3845,"t":"2026-09-29T16:45:00Z","v":27512,"vw":48.375405},{"c":48.2,"h":48.31,"l":48.13,"n":716,"o":48.28,"t":"2026-09-29T17:00:00Z","v":23921,"vw":48.208749},{"c":48.21,"h":48.23,"l":48.13,"n":730,"o":48.185,"t":"2026-09-29T17:15:00Z","v":26838,"vw":48.18698},{"c":48.15,"h":48.26,"l":48.12,"n":709,"o":48.21,"t":"2026-09-29T17:30:00Z","v":28572,"vw":48.191741},{"c":48.005,"h":48.22,"l":47.965,"n":713,"o":48.17,"t":"2026-09-29T17:45:00Z","v":28353,"vw":48.079555},{"c":48.1,"h":48.24,"l":48.015,"n":857,"o":48.02,"t":"2026-09-29T18:00:00Z","v":37032,"vw":48.089255},{"c":48.19,"h":48.285,"l":48.08,"n":825,"o":48.12,"t":"2026-09-29T18:15:00Z","v":23906,"vw":48.166403},{"c":48.2867,"h":48.355,"l":48.095,"n":921,"o":48.17,"t":"2026-09-29T18:30:00Z","v":22831,"vw":48.21881},{"c":48.35,"h":48.49,"l":48.22,"n":1054,"o":48.29,"t":"2026-09-29T18:45:00Z","v":32653,"vw":48.343415},{"c":48.425,"h":48.44,"l":48.315,"n":1126,"o":48.3675,"t":"2026-09-29T19:00:00Z","v":47816,"vw":48.378983},{"c":48.55,"h":48.55,"l":48.39,"n":1237,"o":48.42,"t":"2026-09-29T19:15:00Z","v":50075,"vw":48.471849},{"c":48.57,"h":48.64,"l":48.515,"n":1485,"o":48.58,"t":"2026-09-29T19:30:00Z","v":57579,"vw":48.583306},{"c":48.48,"h":48.65,"l":48.39,"n":4366,"o":48.57,"t":"2026-09-29T19:45:00Z","v":264335,"vw":48.495901},{"c":48.47,"h":48.47,"l":48.47,"n":46,"o":48.47,"t":"2026-09-29T20:00:00Z","v":393003,"vw":48.47},{"c":48.47,"h":48.47,"l":48.47,"n":1,"o":48.47,"t":"2026-09-29T20:45:00Z","v":132,"vw":48.47},{"c":48,"h":48,"l":48,"n":2,"o":48,"t":"2026-09-30T08:00:00Z","v":201,"vw":48},{"c":48.24,"h":48.24,"l":48.22,"n":5,"o":48.22,"t":"2026-09-30T12:30:00Z","v":501,"vw":48.228},{"c":48.12,"h":48.12,"l":48.12,"n":4,"o":48.12,"t":"2026-09-30T12:45:00Z","v":211,"vw":48.12},{"c":47.48,"h":48.095,"l":47.42,"n":439,"o":47.98,"t":"2026-09-30T13:30:00Z","v":46765,"vw":47.818032},{"c":47.395,"h":47.58,"l":47.3101,"n":609,"o":47.465,"t":"2026-09-30T13:45:00Z","v":34399,"vw":47.449887},{"c":47.61,"h":47.64,"l":47.1775,"n":801,"o":47.395,"t":"2026-09-30T14:00:00Z","v":52270,"vw":47.426608},{"c":47.53,"h":47.74,"l":47.52,"n":412,"o":47.58,"t":"2026-09-30T14:15:00Z","v":22099,"vw":47.617859},{"c":47.59,"h":47.68,"l":47.4603,"n":469,"o":47.47,"t":"2026-09-30T14:30:00Z","v":22603,"vw":47.592448},{"c":47.78,"h":47.85,"l":47.59,"n":549,"o":47.59,"t":"2026-09-30T14:45:00Z","v":32532,"vw":47.764179},{"c":47.87,"h":47.89,"l":47.7,"n":580,"o":47.73,"t":"2026-09-30T15:00:00Z","v":23858,"vw":47.805007},{"c":47.67,"h":47.98,"l":47.59,"n":659,"o":47.86,"t":"2026-09-30T15:15:00Z","v":25033,"vw":47.753812},{"c":47.575,"h":47.73,"l":47.57,"n":729,"o":47.67,"t":"2026-09-30T15:30:00Z","v":42691,"vw":47.62936},{"c":47.57,"h":47.72,"l":47.522,"n":671,"o":47.57,"t":"2026-09-30T15:45:00Z","v":27495,"vw":47.594363},{"c":47.615,"h":47.66,"l":47.54,"n":487,"o":47.565,"t":"2026-09-30T16:00:00Z","v":16476,"vw":47.605621},{"c":47.58,"h":47.64,"l":47.53,"n":505,"o":47.59,"t":"2026-09-30T16:15:00Z","v":18864,"vw":47.570475},{"c":47.69,"h":47.69,"l":47.565,"n":532,"o":47.58,"t":"2026-09-30T16:30:00Z","v":26885,"vw":47.623768},{"c":47.69,"h":47.72,"l":47.615,"n":550,"o":47.72,"t":"2026-09-30T16:45:00Z","v":15636,"vw":47.670876},{"c":47.61,"h":47.78,"l":47.61,"n":513,"o":47.69,"t":"2026-09-30T17:00:00Z","v":17442,"vw":47.711476},{"c":47.7,"h":47.7,"l":47.53,"n":527,"o":47.61,"t":"2026-09-30T17:15:00Z","v":17280,"vw":47.618851},{"c":47.445,"h":47.72,"l":47.44,"n":554,"o":47.72,"t":"2026-09-30T17:30:00Z","v":22136,"vw":47.575294},{"c":47.41,"h":47.485,"l":47.36,"n":664,"o":47.43,"t":"2026-09-30T17:45:00Z","v":26106,"vw":47.411682},{"c":47.61,"h":47.61,"l":47.43,"n":596,"o":47.43,"t":"2026-09-30T18:00:00Z","v":21764,"vw":47.532041},{"c":47.575,"h":47.64,"l":47.465,"n":591,"o":47.63,"t":"2026-09-30T18:15:00Z","v":22301,"vw":47.554626},{"c":47.545,"h":47.575,"l":47.46,"n":558,"o":47.575,"t":"2026-09-30T18:30:00Z","v":20091,"vw":47.513424},{"c":47.59,"h":47.605,"l":47.5,"n":508,"o":47.53,"t":"2026-09-30T18:45:00Z","v":19079,"vw":47.543063},{"c":47.55,"h":47.6,"l":47.49,"n":720,"o":47.57,"t":"2026-09-30T19:00:00Z","v":32757,"vw":47.549959},{"c":47.7,"h":47.72,"l":47.51,"n":946,"o":47.56,"t":"2026-09-30T19:15:00Z","v":40456,"vw":47.59844},{"c":47.72,"h":47.82,"l":47.59,"n":1407,"o":47.68,"t":"2026-09-30T19:30:00Z","v":63130,"vw":47.723363},{"c":47.45,"h":47.76,"l":47.435,"n":4778,"o":47.7,"t":"2026-09-30T19:45:00Z","v":282806,"vw":47.582785},{"c":47.46,"h":47.46,"l":47.46,"n":71,"o":47.46,"t":"2026-09-30T20:00:00Z","v":537272,"vw":47.46},{"c":47.46,"h":47.46,"l":47.46,"n":1,"o":47.46,"t":"2026-09-30T20:30:00Z","v":100,"vw":47.46},{"c":47.125,"h":47.53,"l":47.05,"n":742,"o":47.19,"t":"2026-10-01T13:30:00Z","v":66179,"vw":47.276261},{"c":46.38,"h":47.12,"l":46.34,"n":1427,"o":47.12,"t":"2026-10-01T13:45:00Z","v":92934,"vw":46.619061},{"c":46.45,"h":46.535,"l":45.94,"n":1555,"o":46.38,"t":"2026-10-01T14:00:00Z","v":118929,"vw":46.276558},{"c":46.32,"h":46.67,"l":46.29,"n":894,"o":46.49,"t":"2026-10-01T14:15:00Z","v":55774,"vw":46.471542},{"c":46.26,"h":46.49,"l":46.18,"n":1132,"o":46.29,"t":"2026-10-01T14:30:00Z","v":59743,"vw":46.320167},{"c":46.235,"h":46.31,"l":46.075,"n":1116,"o":46.2301,"t":"2026-10-01T14:45:00Z","v":60401,"vw":46.176583},{"c":46.245,"h":46.33,"l":46.16,"n":935,"o":46.235,"t":"2026-10-01T15:00:00Z","v":47206,"vw":46.250298},{"c":45.87,"h":46.265,"l":45.84,"n":1449,"o":46.24,"t":"2026-10-01T15:15:00Z","v":114557,"vw":46.007371},{"c":45.9,"h":46.025,"l":45.69,"n":1250,"o":45.87,"t":"2026-10-01T15:30:00Z","v":71153,"vw":45.863175},{"c":45.945,"h":46.06,"l":45.835,"n":936,"o":45.885,"t":"2026-10-01T15:45:00Z","v":41104,"vw":45.946065},{"c":45.965,"h":46.04,"l":45.92,"n":1034,"o":45.945,"t":"2026-10-01T16:00:00Z","v":53219,"vw":45.98873},{"c":45.92,"h":46.05,"l":45.87,"n":1142,"o":45.965,"t":"2026-10-01T16:15:00Z","v":75940,"vw":45.961358},{"c":45.845,"h":45.99,"l":45.775,"n":1024,"o":45.91,"t":"2026-10-01T16:30:00Z","v":91300,"vw":45.878642},{"c":45.86,"h":45.93,"l":45.76,"n":980,"o":45.845,"t":"2026-10-01T16:45:00Z","v":57746,"vw":45.841627},{"c":45.69,"h":45.87,"l":45.66,"n":1114,"o":45.86,"t":"2026-10-01T17:00:00Z","v":63557,"vw":45.78433},{"c":45.73,"h":45.89,"l":45.69,"n":1074,"o":45.69,"t":"2026-10-01T17:15:00Z","v":53688,"vw":45.804652},{"c":46.11,"h":46.21,"l":45.66,"n":1504,"o":45.74,"t":"2026-10-01T17:30:00Z","v":135150,"vw":45.952253},{"c":46.095,"h":46.34,"l":45.99,"n":1248,"o":46.12,"t":"2026-10-01T17:45:00Z","v":92725,"vw":46.189486},{"c":46.53,"h":46.56,"l":46.095,"n":1154,"o":46.095,"t":"2026-10-01T18:00:00Z","v":69897,"vw":46.353296},{"c":46.41,"h":46.64,"l":46.37,"n":1034,"o":46.53,"t":"2026-10-01T18:15:00Z","v":80748,"vw":46.506145},{"c":46.475,"h":46.71,"l":46.35,"n":1343,"o":46.41,"t":"2026-10-01T18:30:00Z","v":120908,"vw":46.483829},{"c":46.53,"h":46.535,"l":46.31,"n":1366,"o":46.475,"t":"2026-10-01T18:45:00Z","v":113042,"vw":46.442726},{"c":46.49,"h":46.62,"l":46.39,"n":1502,"o":46.53,"t":"2026-10-01T19:00:00Z","v":136878,"vw":46.477625},{"c":46.56,"h":46.585,"l":46.38,"n":1559,"o":46.49,"t":"2026-10-01T19:15:00Z","v":113788,"vw":46.511548},{"c":46.61,"h":46.7,"l":46.49,"n":1808,"o":46.57,"t":"2026-10-01T19:30:00Z","v":103380,"vw":46.603926},{"c":47.05,"h":47.22,"l":46.595,"n":6368,"o":46.605,"t":"2026-10-01T19:45:00Z","v":406381,"vw":46.987544},{"c":47.03,"h":47.03,"l":47.02,"n":61,"o":47.02,"t":"2026-10-01T20:00:00Z","v":705147,"vw":47.029989},{"c":47.03,"h":47.03,"l":47.03,"n":1,"o":47.03,"t":"2026-10-01T20:30:00Z","v":900,"vw":47.03},{"c":47.5,"h":47.5,"l":47.5,"n":2,"o":47.5,"t":"2026-10-02T12:30:00Z","v":460,"vw":47.5},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-10-02T13:00:00Z","v":100,"vw":47.5},{"c":47.5,"h":47.5,"l":47.5,"n":2,"o":47.5,"t":"2026-10-02T13:15:00Z","v":429,"vw":47.5},{"c":47.845,"h":48.05,"l":47,"n":578,"o":47.31,"t":"2026-10-02T13:30:00Z","v":54043,"vw":47.760392},{"c":47.55,"h":48.07,"l":47.47,"n":965,"o":47.865,"t":"2026-10-02T13:45:00Z","v":127530,"vw":47.762193},{"c":47.725,"h":47.91,"l":47.45,"n":767,"o":47.55,"t":"2026-10-02T14:00:00Z","v":52854,"vw":47.662763},{"c":47.93,"h":48.22,"l":47.7199,"n":916,"o":47.76,"t":"2026-10-02T14:15:00Z","v":51275,"vw":47.967021},{"c":48,"h":48.12,"l":47.75,"n":738,"o":47.935,"t":"2026-10-02T14:30:00Z","v":54722,"vw":47.950886},{"c":47.82,"h":48.105,"l":47.82,"n":601,"o":47.9731,"t":"2026-10-02T14:45:00Z","v":55612,"vw":47.937254},{"c":47.75,"h":47.88,"l":47.66,"n":834,"o":47.775,"t":"2026-10-02T15:00:00Z","v":43397,"vw":47.739248},{"c":47.61,"h":47.79,"l":47.59,"n":847,"o":47.76,"t":"2026-10-02T15:15:00Z","v":42635,"vw":47.677944},{"c":47.495,"h":47.705,"l":47.495,"n":731,"o":47.615,"t":"2026-10-02T15:30:00Z","v":30169,"vw":47.604014},{"c":47.68,"h":47.775,"l":47.495,"n":826,"o":47.495,"t":"2026-10-02T15:45:00Z","v":40383,"vw":47.69496},{"c":47.78,"h":47.855,"l":47.735,"n":611,"o":47.735,"t":"2026-10-02T16:00:00Z","v":32323,"vw":47.795139},{"c":47.55,"h":47.79,"l":47.535,"n":666,"o":47.78,"t":"2026-10-02T16:15:00Z","v":37759,"vw":47.702241},{"c":47.71,"h":47.71,"l":47.56,"n":501,"o":47.56,"t":"2026-10-02T16:30:00Z","v":18399,"vw":47.643962},{"c":47.845,"h":47.86,"l":47.705,"n":478,"o":47.765,"t":"2026-10-02T16:45:00Z","v":17052,"vw":47.811292},{"c":47.71,"h":47.97,"l":47.71,"n":1102,"o":47.87,"t":"2026-10-02T17:00:00Z","v":48259,"vw":47.859661},{"c":47.59,"h":47.82,"l":47.59,"n":637,"o":47.66,"t":"2026-10-02T17:15:00Z","v":57731,"vw":47.729084},{"c":47.61,"h":47.65,"l":47.5381,"n":615,"o":47.59,"t":"2026-10-02T17:30:00Z","v":43854,"vw":47.611623},{"c":47.52,"h":47.675,"l":47.455,"n":777,"o":47.63,"t":"2026-10-02T17:45:00Z","v":41831,"vw":47.596468},{"c":47.6663,"h":47.745,"l":47.54,"n":958,"o":47.55,"t":"2026-10-02T18:00:00Z","v":66281,"vw":47.629569},{"c":47.43,"h":47.68,"l":47.37,"n":770,"o":47.64,"t":"2026-10-02T18:15:00Z","v":74046,"vw":47.479053},{"c":47.62,"h":47.64,"l":47.34,"n":703,"o":47.43,"t":"2026-10-02T18:30:00Z","v":35917,"vw":47.480941},{"c":47.695,"h":47.72,"l":47.565,"n":617,"o":47.64,"t":"2026-10-02T18:45:00Z","v":25539,"vw":47.637076},{"c":47.44,"h":47.77,"l":47.43,"n":1060,"o":47.705,"t":"2026-10-02T19:00:00Z","v":61979,"vw":47.651064},{"c":47.2,"h":47.495,"l":47.2,"n":1038,"o":47.445,"t":"2026-10-02T19:15:00Z","v":47781,"vw":47.395407},{"c":47.355,"h":47.485,"l":47.17,"n":2013,"o":47.18,"t":"2026-10-02T19:30:00Z","v":152832,"vw":47.348294},{"c":47.36,"h":47.62,"l":47.31,"n":5408,"o":47.355,"t":"2026-10-02T19:45:00Z","v":387290,"vw":47.470414},{"c":47.37,"h":47.37,"l":47.37,"n":67,"o":47.37,"t":"2026-10-02T20:00:00Z","v":357009,"vw":47.37},{"c":47.37,"h":47.37,"l":47.37,"n":1,"o":47.37,"t":"2026-10-02T20:30:00Z","v":400,"vw":47.37},{"c":46.39,"h":47.02,"l":46.33,"n":441,"o":46.99,"t":"2026-10-05T13:30:00Z","v":35928,"vw":46.780579},{"c":46.75,"h":46.97,"l":46.445,"n":502,"o":46.46,"t":"2026-10-05T13:45:00Z","v":45755,"vw":46.662707},{"c":47.53,"h":47.615,"l":46.72,"n":617,"o":46.81,"t":"2026-10-05T14:00:00Z","v":32274,"vw":47.180823},{"c":47.71,"h":47.83,"l":47.6035,"n":465,"o":47.6035,"t":"2026-10-05T14:15:00Z","v":20647,"vw":47.710802},{"c":48.025,"h":48.025,"l":47.53,"n":619,"o":47.63,"t":"2026-10-05T14:30:00Z","v":31492,"vw":47.723409},{"c":47.475,"h":48.02,"l":47.4,"n":842,"o":47.9601,"t":"2026-10-05T14:45:00Z","v":34994,"vw":47.716772},{"c":47.18,"h":47.54,"l":47.18,"n":683,"o":47.54,"t":"2026-10-05T15:00:00Z","v":51851,"vw":47.40979},{"c":47.38,"h":47.38,"l":47.155,"n":652,"o":47.2,"t":"2026-10-05T15:15:00Z","v":23692,"vw":47.245214},{"c":47.76,"h":47.76,"l":47.375,"n":526,"o":47.38,"t":"2026-10-05T15:30:00Z","v":13733,"vw":47.545894},{"c":47.6,"h":47.805,"l":47.515,"n":802,"o":47.805,"t":"2026-10-05T15:45:00Z","v":29423,"vw":47.649006},{"c":47.66,"h":47.69,"l":47.47,"n":419,"o":47.625,"t":"2026-10-05T16:00:00Z","v":15909,"vw":47.602543},{"c":47.815,"h":47.82,"l":47.52,"n":771,"o":47.65,"t":"2026-10-05T16:15:00Z","v":28893,"vw":47.675579},{"c":47.65,"h":47.815,"l":47.62,"n":938,"o":47.815,"t":"2026-10-05T16:30:00Z","v":46635,"vw":47.7411},{"c":47.525,"h":47.71,"l":47.525,"n":525,"o":47.655,"t":"2026-10-05T16:45:00Z","v":25942,"vw":47.627444},{"c":47.275,"h":47.55,"l":47.275,"n":766,"o":47.52,"t":"2026-10-05T17:00:00Z","v":65717,"vw":47.453399},{"c":46.92,"h":47.24,"l":46.92,"n":659,"o":47.23,"t":"2026-10-05T17:15:00Z","v":18164,"vw":47.117962},{"c":46.96,"h":46.995,"l":46.7801,"n":1136,"o":46.945,"t":"2026-10-05T17:30:00Z","v":91879,"vw":46.897775},{"c":46.685,"h":47.075,"l":46.685,"n":1048,"o":46.965,"t":"2026-10-05T17:45:00Z","v":47474,"vw":46.930066},{"c":46.46,"h":46.76,"l":46.33,"n":1349,"o":46.71,"t":"2026-10-05T18:00:00Z","v":103589,"vw":46.577763},{"c":46.74,"h":46.74,"l":46.38,"n":1041,"o":46.48,"t":"2026-10-05T18:15:00Z","v":84960,"vw":46.53376},{"c":46.6,"h":46.8175,"l":46.58,"n":1011,"o":46.74,"t":"2026-10-05T18:30:00Z","v":59946,"vw":46.729077},{"c":46.645,"h":46.725,"l":46.54,"n":892,"o":46.6,"t":"2026-10-05T18:45:00Z","v":46091,"vw":46.625004},{"c":46.18,"h":46.7,"l":46.055,"n":1719,"o":46.645,"t":"2026-10-05T19:00:00Z","v":159658,"vw":46.442323},{"c":46.18,"h":46.48,"l":46.075,"n":1802,"o":46.185,"t":"2026-10-05T19:15:00Z","v":145074,"vw":46.205681},{"c":46,"h":46.19,"l":45.755,"n":2618,"o":46.19,"t":"2026-10-05T19:30:00Z","v":193064,"vw":45.879043},{"c":45.89,"h":45.985,"l":45.58,"n":5714,"o":45.965,"t":"2026-10-05T19:45:00Z","v":378830,"vw":45.820856},{"c":46.052,"h":46.052,"l":45.88,"n":64,"o":45.88,"t":"2026-10-05T20:00:00Z","v":367272,"vw":45.880156},{"c":46.05,"h":46.05,"l":46.05,"n":18,"o":46.05,"t":"2026-10-05T20:15:00Z","v":855,"vw":46.05},{"c":46.25,"h":46.25,"l":46.25,"n":2,"o":46.25,"t":"2026-10-05T22:15:00Z","v":102,"vw":46.25},{"c":45.96,"h":45.96,"l":45.96,"n":18,"o":45.96,"t":"2026-10-06T09:00:00Z","v":447,"vw":45.96},{"c":46,"h":46,"l":46,"n":12,"o":46,"t":"2026-10-06T12:45:00Z","v":465,"vw":46},{"c":46.395,"h":47.115,"l":46,"n":828,"o":46.12,"t":"2026-10-06T13:30:00Z","v":76518,"vw":46.531562},{"c":46.43,"h":46.64,"l":46.4,"n":356,"o":46.5,"t":"2026-10-06T13:45:00Z","v":20128,"vw":46.489754},{"c":46.38,"h":46.7,"l":46.38,"n":464,"o":46.48,"t":"2026-10-06T14:00:00Z","v":23730,"vw":46.535504},{"c":46.01,"h":46.4399,"l":45.88,"n":743,"o":46.365,"t":"2026-10-06T14:15:00Z","v":33104,"vw":46.081955},{"c":46.005,"h":46.14,"l":45.95,"n":462,"o":45.995,"t":"2026-10-06T14:30:00Z","v":21269,"vw":46.031722},{"c":46.455,"h":46.51,"l":46,"n":609,"o":46.03,"t":"2026-10-06T14:45:00Z","v":30379,"vw":46.291142},{"c":46.45,"h":46.55,"l":46.31,"n":674,"o":46.46,"t":"2026-10-06T15:00:00Z","v":31865,"vw":46.446588},{"c":46.4067,"h":46.48,"l":46.32,"n":735,"o":46.48,"t":"2026-10-06T15:15:00Z","v":24872,"vw":46.377463},{"c":46.4,"h":46.4,"l":46.28,"n":565,"o":46.35,"t":"2026-10-06T15:30:00Z","v":21470,"vw":46.338648},{"c":46.405,"h":46.44,"l":46.34,"n":674,"o":46.42,"t":"2026-10-06T15:45:00Z","v":40806,"vw":46.388909},{"c":46.49,"h":46.595,"l":46.35,"n":922,"o":46.45,"t":"2026-10-06T16:00:00Z","v":76172,"vw":46.451737},{"c":46.555,"h":46.62,"l":46.465,"n":745,"o":46.49,"t":"2026-10-06T16:15:00Z","v":53245,"vw":46.571245},{"c":46.47,"h":46.6,"l":46.41,"n":482,"o":46.555,"t":"2026-10-06T16:30:00Z","v":21273,"vw":46.511529},{"c":46.385,"h":46.44,"l":46.385,"n":444,"o":46.44,"t":"2026-10-06T16:45:00Z","v":13198,"vw":46.41935},{"c":46.175,"h":46.37,"l":46.175,"n":458,"o":46.37,"t":"2026-10-06T17:00:00Z","v":17078,"vw":46.294935},{"c":46.15,"h":46.26,"l":46.065,"n":603,"o":46.17,"t":"2026-10-06T17:15:00Z","v":31745,"vw":46.187653},{"c":46.13,"h":46.18,"l":46.045,"n":621,"o":46.16,"t":"2026-10-06T17:30:00Z","v":34362,"vw":46.117834},{"c":46.165,"h":46.2,"l":46.11,"n":604,"o":46.13,"t":"2026-10-06T17:45:00Z","v":28365,"vw":46.142913},{"c":46.05,"h":46.2016,"l":46.03,"n":624,"o":46.165,"t":"2026-10-06T18:00:00Z","v":29467,"vw":46.111353},{"c":45.94,"h":46.05,"l":45.8474,"n":896,"o":46.04,"t":"2026-10-06T18:15:00Z","v":65590,"vw":45.9249},{"c":45.95,"h":46.0199,"l":45.93,"n":756,"o":45.94,"t":"2026-10-06T18:30:00Z","v":38258,"vw":45.964261},{"c":46.095,"h":46.1,"l":45.79,"n":945,"o":45.93,"t":"2026-10-06T18:45:00Z","v":44677,"vw":45.930202},{"c":46.22,"h":46.22,"l":46.08,"n":799,"o":46.11,"t":"2026-10-06T19:00:00Z","v":33441,"vw":46.145982},{"c":46.12,"h":46.28,"l":46.12,"n":1099,"o":46.24,"t":"2026-10-06T19:15:00Z","v":42631,"vw":46.209364},{"c":46.005,"h":46.14,"l":45.985,"n":1243,"o":46.12,"t":"2026-10-06T19:30:00Z","v":47878,"vw":46.086124},{"c":45.92,"h":46.14,"l":45.84,"n":5522,"o":46.005,"t":"2026-10-06T19:45:00Z","v":291853,"vw":45.95222},{"c":45.92,"h":45.92,"l":45.92,"n":68,"o":45.92,"t":"2026-10-06T20:00:00Z","v":436501,"vw":45.92},{"c":45.91,"h":46,"l":45.91,"n":13,"o":45.95,"t":"2026-10-07T08:00:00Z","v":830,"vw":45.952},{"c":45.94,"h":45.94,"l":45.94,"n":3,"o":45.94,"t":"2026-10-07T10:30:00Z","v":358,"vw":45.94},{"c":45.53,"h":45.53,"l":45.53,"n":6,"o":45.53,"t":"2026-10-07T12:15:00Z","v":581,"vw":45.53},{"c":45.92,"h":45.92,"l":45.91,"n":6,"o":45.91,"t":"2026-10-07T13:15:00Z","v":501,"vw":45.914975},{"c":45.8,"h":46.1,"l":45.72,"n":673,"o":45.72,"t":"2026-10-07T13:30:00Z","v":57859,"vw":45.839907},{"c":45.857,"h":45.94,"l":45.68,"n":611,"o":45.85,"t":"2026-10-07T13:45:00Z","v":22853,"vw":45.82506},{"c":45.82,"h":46.11,"l":45.81,"n":818,"o":45.955,"t":"2026-10-07T14:00:00Z","v":35685,"vw":45.914883},{"c":46.1,"h":46.15,"l":45.79,"n":957,"o":45.86,"t":"2026-10-07T14:15:00Z","v":40642,"vw":45.971718},{"c":46.0683,"h":46.48,"l":46.0201,"n":1125,"o":46.15,"t":"2026-10-07T14:30:00Z","v":112861,"vw":46.324918},{"c":46.33,"h":46.4,"l":46.055,"n":958,"o":46.055,"t":"2026-10-07T14:45:00Z","v":42957,"vw":46.245013},{"c":46.24,"h":46.36,"l":46.115,"n":872,"o":46.32,"t":"2026-10-07T15:00:00Z","v":31377,"vw":46.23045},{"c":46.155,"h":46.3,"l":46.06,"n":556,"o":46.27,"t":"2026-10-07T15:15:00Z","v":19590,"vw":46.188197},{"c":46.02,"h":46.33,"l":45.96,"n":1343,"o":46.18,"t":"2026-10-07T15:30:00Z","v":75374,"vw":46.193539},{"c":46.03,"h":46.05,"l":45.94,"n":580,"o":46.04,"t":"2026-10-07T15:45:00Z","v":28430,"vw":45.99326},{"c":45.79,"h":46.09,"l":45.74,"n":778,"o":46.035,"t":"2026-10-07T16:00:00Z","v":65890,"vw":45.967386},{"c":45.86,"h":45.9,"l":45.78,"n":559,"o":45.84,"t":"2026-10-07T16:15:00Z","v":25248,"vw":45.859877},{"c":45.93,"h":45.975,"l":45.815,"n":663,"o":45.83,"t":"2026-10-07T16:30:00Z","v":42997,"vw":45.909936},{"c":45.95,"h":46,"l":45.87,"n":685,"o":45.945,"t":"2026-10-07T16:45:00Z","v":25078,"vw":45.919576},{"c":45.805,"h":46.015,"l":45.78,"n":917,"o":45.935,"t":"2026-10-07T17:00:00Z","v":64528,"vw":45.905057},{"c":45.465,"h":45.86,"l":45.445,"n":1071,"o":45.79,"t":"2026-10-07T17:15:00Z","v":67558,"vw":45.700763},{"c":45.5,"h":45.545,"l":45.385,"n":961,"o":45.49,"t":"2026-10-07T17:30:00Z","v":59653,"vw":45.458222},{"c":45.375,"h":45.53,"l":45.34,"n":812,"o":45.475,"t":"2026-10-07T17:45:00Z","v":55426,"vw":45.458142},{"c":45.485,"h":45.68,"l":45.37,"n":985,"o":45.37,"t":"2026-10-07T18:00:00Z","v":43385,"vw":45.532404},{"c":45.56,"h":45.56,"l":45.465,"n":975,"o":45.485,"t":"2026-10-07T18:15:00Z","v":43936,"vw":45.503248},{"c":45.22,"h":45.545,"l":45.17,"n":1372,"o":45.545,"t":"2026-10-07T18:30:00Z","v":130304,"vw":45.252419},{"c":45.32,"h":45.36,"l":45.22,"n":1037,"o":45.25,"t":"2026-10-07T18:45:00Z","v":80085,"vw":45.285249},{"c":45.38,"h":45.45,"l":45.21,"n":1210,"o":45.32,"t":"2026-10-07T19:00:00Z","v":66739,"vw":45.315064},{"c":45.39,"h":45.43,"l":45.31,"n":1265,"o":45.395,"t":"2026-10-07T19:15:00Z","v":57942,"vw":45.370526},{"c":45.37,"h":45.43,"l":45.315,"n":1774,"o":45.37,"t":"2026-10-07T19:30:00Z","v":81172,"vw":45.366306},{"c":45.21,"h":45.41,"l":45.15,"n":4342,"o":45.355,"t":"2026-10-07T19:45:00Z","v":225040,"vw":45.229498},{"c":45.21,"h":45.21,"l":45.2,"n":77,"o":45.2,"t":"2026-10-07T20:00:00Z","v":507893,"vw":45.209895},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-07T21:45:00Z","v":218,"vw":45.5},{"c":45,"h":45,"l":45,"n":18,"o":45,"t":"2026-10-08T10:15:00Z","v":781,"vw":45},{"c":44.8,"h":44.8,"l":44.8,"n":12,"o":44.8,"t":"2026-10-08T11:00:00Z","v":370,"vw":44.8},{"c":45.21,"h":45.21,"l":44.97,"n":5,"o":44.98,"t":"2026-10-08T11:45:00Z","v":320,"vw":45.053333},{"c":44.7625,"h":45.1,"l":44.53,"n":678,"o":45.02,"t":"2026-10-08T13:30:00Z","v":41771,"vw":44.836412},{"c":44.5,"h":44.79,"l":44.47,"n":824,"o":44.765,"t":"2026-10-08T13:45:00Z","v":45380,"vw":44.688776},{"c":44.45,"h":44.72,"l":44.43,"n":981,"o":44.52,"t":"2026-10-08T14:00:00Z","v":64823,"vw":44.538156},{"c":44.385,"h":44.48,"l":44.38,"n":708,"o":44.4185,"t":"2026-10-08T14:15:00Z","v":33825,"vw":44.435569},{"c":44.45,"h":44.56,"l":44.4,"n":799,"o":44.4,"t":"2026-10-08T14:30:00Z","v":38716,"vw":44.460656},{"c":44.26,"h":44.4795,"l":44.245,"n":935,"o":44.47,"t":"2026-10-08T14:45:00Z","v":39566,"vw":44.338823},{"c":44.27,"h":44.34,"l":44.25,"n":913,"o":44.26,"t":"2026-10-08T15:00:00Z","v":42446,"vw":44.288031},{"c":44.335,"h":44.4,"l":44.24,"n":847,"o":44.24,"t":"2026-10-08T15:15:00Z","v":39609,"vw":44.322709},{"c":44.36,"h":44.36,"l":44.275,"n":722,"o":44.31,"t":"2026-10-08T15:30:00Z","v":27427,"vw":44.316701},{"c":44.29,"h":44.38,"l":44.2,"n":748,"o":44.35,"t":"2026-10-08T15:45:00Z","v":31777,"vw":44.26531},{"c":44.39,"h":44.46,"l":44.24,"n":743,"o":44.28,"t":"2026-10-08T16:00:00Z","v":28044,"vw":44.334265},{"c":44.4898,"h":44.84,"l":44.38,"n":1092,"o":44.38,"t":"2026-10-08T16:15:00Z","v":51970,"vw":44.63083},{"c":44.53,"h":44.59,"l":44.39,"n":771,"o":44.53,"t":"2026-10-08T16:30:00Z","v":31638,"vw":44.494421},{"c":44.89,"h":45.03,"l":44.51,"n":863,"o":44.56,"t":"2026-10-08T16:45:00Z","v":31709,"vw":44.77424},{"c":44.82,"h":44.95,"l":44.7,"n":1017,"o":44.86,"t":"2026-10-08T17:00:00Z","v":57901,"vw":44.842375},{"c":44.9,"h":44.91,"l":44.75,"n":1071,"o":44.805,"t":"2026-10-08T17:15:00Z","v":52350,"vw":44.839902},{"c":45.35,"h":45.39,"l":44.865,"n":1858,"o":44.925,"t":"2026-10-08T17:30:00Z","v":88489,"vw":45.117887},{"c":45.35,"h":45.45,"l":45.24,"n":1247,"o":45.335,"t":"2026-10-08T17:45:00Z","v":63184,"vw":45.337414},{"c":45.31,"h":45.39,"l":45.17,"n":1229,"o":45.32,"t":"2026-10-08T18:00:00Z","v":56726,"vw":45.300087},{"c":45.1,"h":45.31,"l":45.1,"n":911,"o":45.29,"t":"2026-10-08T18:15:00Z","v":43296,"vw":45.221569},{"c":45.2687,"h":45.33,"l":45.09,"n":1113,"o":45.1,"t":"2026-10-08T18:30:00Z","v":50768,"vw":45.23177},{"c":45.21,"h":45.345,"l":45.2,"n":999,"o":45.235,"t":"2026-10-08T18:45:00Z","v":45921,"vw":45.271033},{"c":45.38,"h":45.43,"l":45.105,"n":1199,"o":45.21,"t":"2026-10-08T19:00:00Z","v":49933,"vw":45.259952},{"c":45.46,"h":45.56,"l":45.26,"n":3152,"o":45.36,"t":"2026-10-08T19:15:00Z","v":152739,"vw":45.39581},{"c":45.445,"h":45.575,"l":45.4,"n":1835,"o":45.47,"t":"2026-10-08T19:30:00Z","v":85502,"vw":45.495825},{"c":45.615,"h":45.71,"l":45.445,"n":4994,"o":45.445,"t":"2026-10-08T19:45:00Z","v":284577,"vw":45.625417},{"c":45.6,"h":45.6,"l":45.6,"n":50,"o":45.6,"t":"2026-10-08T20:00:00Z","v":1382944,"vw":45.6},{"c":45.6,"h":45.6,"l":45.6,"n":1,"o":45.6,"t":"2026-10-08T20:30:00Z","v":1100,"vw":45.6},{"c":45.58,"h":45.58,"l":45.57,"n":3,"o":45.57,"t":"2026-10-08T21:15:00Z","v":500,"vw":45.575},{"c":45.5,"h":45.5,"l":45.5,"n":3,"o":45.5,"t":"2026-10-08T22:30:00Z","v":371,"vw":45.5},{"c":45.61,"h":45.62,"l":45.6,"n":20,"o":45.62,"t":"2026-10-09T08:00:00Z","v":2531,"vw":45.610855},{"c":45.7951,"h":45.7951,"l":45.33,"n":295,"o":45.62,"t":"2026-10-09T13:30:00Z","v":18945,"vw":45.63176},{"c":45.46,"h":45.6799,"l":45.39,"n":401,"o":45.65,"t":"2026-10-09T13:45:00Z","v":22070,"vw":45.492692},{"c":45.21,"h":45.49,"l":45.195,"n":513,"o":45.49,"t":"2026-10-09T14:00:00Z","v":21653,"vw":45.309898},{"c":45.175,"h":45.31,"l":45.14,"n":313,"o":45.26,"t":"2026-10-09T14:15:00Z","v":9328,"vw":45.223816},{"c":44.88,"h":45.12,"l":44.85,"n":775,"o":45.12,"t":"2026-10-09T14:30:00Z","v":39724,"vw":44.938844},{"c":44.855,"h":44.935,"l":44.8,"n":537,"o":44.885,"t":"2026-10-09T14:45:00Z","v":24335,"vw":44.879627},{"c":45.095,"h":45.11,"l":44.84,"n":474,"o":44.84,"t":"2026-10-09T15:00:00Z","v":21612,"vw":44.974148},{"c":45.42,"h":45.4327,"l":45.14,"n":486,"o":45.14,"t":"2026-10-09T15:15:00Z","v":22848,"vw":45.334948},{"c":45.38,"h":45.47,"l":45.335,"n":537,"o":45.4,"t":"2026-10-09T15:30:00Z","v":25162,"vw":45.392875},{"c":45.51,"h":45.54,"l":45.345,"n":481,"o":45.36,"t":"2026-10-09T15:45:00Z","v":31649,"vw":45.442466},{"c":45.3,"h":45.515,"l":45.3,"n":551,"o":45.515,"t":"2026-10-09T16:00:00Z","v":30378,"vw":45.407952},{"c":45.24,"h":45.37,"l":45.21,"n":457,"o":45.33,"t":"2026-10-09T16:15:00Z","v":19380,"vw":45.297717},{"c":45.36,"h":45.385,"l":45.25,"n":486,"o":45.27,"t":"2026-10-09T16:30:00Z","v":30757,"vw":45.329002},{"c":45.49,"h":45.51,"l":45.365,"n":552,"o":45.37,"t":"2026-10-09T16:45:00Z","v":31722,"vw":45.421536},{"c":45.53,"h":45.6,"l":45.4935,"n":543,"o":45.505,"t":"2026-10-09T17:00:00Z","v":33098,"vw":45.558194},{"c":45.28,"h":45.595,"l":45.28,"n":494,"o":45.52,"t":"2026-10-09T17:15:00Z","v":30825,"vw":45.445266},{"c":45.38,"h":45.4,"l":45.31,"n":638,"o":45.325,"t":"2026-10-09T17:30:00Z","v":34854,"vw":45.362416},{"c":45.275,"h":45.37,"l":45.275,"n":518,"o":45.35,"t":"2026-10-09T17:45:00Z","v":21801,"vw":45.318308},{"c":45.3,"h":45.32,"l":45.25,"n":593,"o":45.26,"t":"2026-10-09T18:00:00Z","v":28977,"vw":45.291277},{"c":45.235,"h":45.3,"l":45.22,"n":479,"o":45.2967,"t":"2026-10-09T18:15:00Z","v":22094,"vw":45.247076},{"c":45.345,"h":45.415,"l":45.205,"n":738,"o":45.235,"t":"2026-10-09T18:30:00Z","v":32211,"vw":45.307077},{"c":45.47,"h":45.47,"l":45.33,"n":601,"o":45.34,"t":"2026-10-09T18:45:00Z","v":30063,"vw":45.381009},{"c":45.48,"h":45.515,"l":45.45,"n":626,"o":45.47,"t":"2026-10-09T19:00:00Z","v":30055,"vw":45.474379},{"c":45.465,"h":45.49,"l":45.39,"n":828,"o":45.47,"t":"2026-10-09T19:15:00Z","v":42490,"vw":45.438591},{"c":45.49,"h":45.61,"l":45.465,"n":1045,"o":45.465,"t":"2026-10-09T19:30:00Z","v":50904,"vw":45.556376},{"c":45.515,"h":45.57,"l":45.39,"n":3372,"o":45.49,"t":"2026-10-09T19:45:00Z","v":214669,"vw":45.500132},{"c":45.51,"h":45.51,"l":45.51,"n":48,"o":45.51,"t":"2026-10-09T20:00:00Z","v":255989,"vw":45.51},{"c":44.8,"h":45.43,"l":44.8,"n":44,"o":45.43,"t":"2026-10-12T09:00:00Z","v":4008,"vw":45.004393},{"c":45,"h":45.02,"l":45,"n":9,"o":45.02,"t":"2026-10-12T10:15:00Z","v":540,"vw":45.010245},{"c":45.2,"h":45.2,"l":45.07,"n":7,"o":45.07,"t":"2026-10-12T11:00:00Z","v":664,"vw":45.111935},{"c":45.17,"h":45.17,"l":45.17,"n":1,"o":45.17,"t":"2026-10-12T13:15:00Z","v":136,"vw":45.17},{"c":44,"h":44.92,"l":43.84,"n":775,"o":44.82,"t":"2026-10-12T13:30:00Z","v":91398,"vw":44.640342},{"c":43.625,"h":43.92,"l":43.5,"n":973,"o":43.88,"t":"2026-10-12T13:45:00Z","v":65386,"vw":43.698015},{"c":44.2,"h":44.2784,"l":43.61,"n":819,"o":43.625,"t":"2026-10-12T14:00:00Z","v":44639,"vw":43.908338},{"c":43.885,"h":44.33,"l":43.885,"n":988,"o":44.33,"t":"2026-10-12T14:15:00Z","v":63487,"vw":44.115158},{"c":44.28,"h":44.39,"l":43.93,"n":724,"o":43.93,"t":"2026-10-12T14:30:00Z","v":29214,"vw":44.178961},{"c":44.445,"h":44.61,"l":44.2571,"n":773,"o":44.275,"t":"2026-10-12T14:45:00Z","v":42799,"vw":44.468359},{"c":44.39,"h":44.47,"l":44.32,"n":747,"o":44.44,"t":"2026-10-12T15:00:00Z","v":31456,"vw":44.410382},{"c":44.2,"h":44.42,"l":44.185,"n":665,"o":44.4,"t":"2026-10-12T15:15:00Z","v":34224,"vw":44.335264},{"c":44.37,"h":44.4,"l":44.185,"n":546,"o":44.185,"t":"2026-10-12T15:30:00Z","v":20776,"vw":44.318498},{"c":43.95,"h":44.375,"l":43.9,"n":1028,"o":44.35,"t":"2026-10-12T15:45:00Z","v":46946,"vw":44.112366},{"c":44.015,"h":44.12,"l":43.94,"n":990,"o":43.95,"t":"2026-10-12T16:00:00Z","v":68957,"vw":44.004222},{"c":44.1,"h":44.13,"l":43.98,"n":841,"o":44.01,"t":"2026-10-12T16:15:00Z","v":62270,"vw":44.052687},{"c":44,"h":44.105,"l":44,"n":544,"o":44.07,"t":"2026-10-12T16:30:00Z","v":21711,"vw":44.051405},{"c":43.81,"h":43.97,"l":43.81,"n":893,"o":43.97,"t":"2026-10-12T16:45:00Z","v":45870,"vw":43.878962},{"c":43.88,"h":43.89,"l":43.69,"n":694,"o":43.86,"t":"2026-10-12T17:00:00Z","v":41692,"vw":43.782208},{"c":43.87,"h":44.0827,"l":43.82,"n":1147,"o":43.91,"t":"2026-10-12T17:15:00Z","v":65421,"vw":43.943553},{"c":43.8,"h":43.86,"l":43.74,"n":727,"o":43.83,"t":"2026-10-12T17:30:00Z","v":33767,"vw":43.802976},{"c":43.93,"h":43.955,"l":43.72,"n":647,"o":43.8,"t":"2026-10-12T17:45:00Z","v":27796,"vw":43.803901},{"c":44.05,"h":44.12,"l":43.885,"n":728,"o":43.9,"t":"2026-10-12T18:00:00Z","v":140869,"vw":43.938444},{"c":43.73,"h":44.07,"l":43.715,"n":1579,"o":44.05,"t":"2026-10-12T18:15:00Z","v":60792,"vw":43.892936},{"c":43.81,"h":43.84,"l":43.66,"n":1018,"o":43.72,"t":"2026-10-12T18:30:00Z","v":50888,"vw":43.733507},{"c":43.96,"h":44.05,"l":43.77,"n":1048,"o":43.77,"t":"2026-10-12T18:45:00Z","v":106107,"vw":43.900065},{"c":44.05,"h":44.18,"l":43.96,"n":973,"o":43.96,"t":"2026-10-12T19:00:00Z","v":42659,"vw":44.07535},{"c":44.04,"h":44.155,"l":44.04,"n":1006,"o":44.055,"t":"2026-10-12T19:15:00Z","v":40973,"vw":44.095725},{"c":43.84,"h":44.08,"l":43.82,"n":1542,"o":44.03,"t":"2026-10-12T19:30:00Z","v":65866,"vw":43.959786},{"c":44.12,"h":44.14,"l":43.805,"n":4027,"o":43.83,"t":"2026-10-12T19:45:00Z","v":227746,"vw":44.029026},{"c":44.12,"h":44.12,"l":44.12,"n":55,"o":44.12,"t":"2026-10-12T20:00:00Z","v":623321,"vw":44.12},{"c":44.12,"h":44.12,"l":44.12,"n":1,"o":44.12,"t":"2026-10-12T20:30:00Z","v":596,"vw":44.12},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-13T11:15:00Z","v":490,"vw":44.5},{"c":44.33,"h":44.33,"l":44.33,"n":1,"o":44.33,"t":"2026-10-13T11:30:00Z","v":108,"vw":44.33},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-10-13T12:00:00Z","v":134,"vw":44.56},{"c":44.64,"h":45.2,"l":44.495,"n":498,"o":44.73,"t":"2026-10-13T13:30:00Z","v":56961,"vw":44.768114},{"c":44.0287,"h":44.68,"l":44.0287,"n":563,"o":44.62,"t":"2026-10-13T13:45:00Z","v":21964,"vw":44.312578},{"c":44.24,"h":44.2988,"l":43.885,"n":793,"o":44.055,"t":"2026-10-13T14:00:00Z","v":44560,"vw":44.134533},{"c":44.15,"h":44.395,"l":44.15,"n":633,"o":44.21,"t":"2026-10-13T14:15:00Z","v":28667,"vw":44.254777},{"c":44.28,"h":44.35,"l":44.17,"n":479,"o":44.19,"t":"2026-10-13T14:30:00Z","v":21247,"vw":44.270619},{"c":44.06,"h":44.29,"l":44.06,"n":583,"o":44.25,"t":"2026-10-13T14:45:00Z","v":22431,"vw":44.149796},{"c":44.07,"h":44.18,"l":44.01,"n":612,"o":44.0601,"t":"2026-10-13T15:00:00Z","v":57850,"vw":44.077334},{"c":43.71,"h":44.03,"l":43.65,"n":777,"o":44,"t":"2026-10-13T15:15:00Z","v":45143,"vw":43.810209},{"c":43.85,"h":43.92,"l":43.75,"n":433,"o":43.75,"t":"2026-10-13T15:30:00Z","v":13728,"vw":43.856592},{"c":43.635,"h":43.88,"l":43.595,"n":793,"o":43.88,"t":"2026-10-13T15:45:00Z","v":61091,"vw":43.674876},{"c":43.695,"h":43.73,"l":43.51,"n":697,"o":43.63,"t":"2026-10-13T16:00:00Z","v":38653,"vw":43.587111},{"c":44.03,"h":44.11,"l":43.69,"n":886,"o":43.7,"t":"2026-10-13T16:15:00Z","v":51977,"vw":43.965266},{"c":44.04,"h":44.205,"l":43.97,"n":766,"o":44.0007,"t":"2026-10-13T16:30:00Z","v":52307,"vw":44.061901},{"c":44.135,"h":44.15,"l":44.02,"n":447,"o":44.066,"t":"2026-10-13T16:45:00Z","v":16388,"vw":44.097297},{"c":44.205,"h":44.285,"l":44.09,"n":765,"o":44.12,"t":"2026-10-13T17:00:00Z","v":32801,"vw":44.198202},{"c":43.88,"h":44.205,"l":43.85,"n":955,"o":44.205,"t":"2026-10-13T17:15:00Z","v":49022,"vw":43.960958},{"c":43.76,"h":43.89,"l":43.755,"n":1183,"o":43.88,"t":"2026-10-13T17:30:00Z","v":91998,"vw":43.841345},{"c":43.62,"h":43.77,"l":43.61,"n":782,"o":43.77,"t":"2026-10-13T17:45:00Z","v":48631,"vw":43.719929},{"c":43.96,"h":44.09,"l":43.59,"n":937,"o":43.61,"t":"2026-10-13T18:00:00Z","v":42923,"vw":43.870912},{"c":43.97,"h":43.99,"l":43.81,"n":691,"o":43.95,"t":"2026-10-13T18:15:00Z","v":39179,"vw":43.883741},{"c":43.845,"h":43.99,"l":43.79,"n":913,"o":43.965,"t":"2026-10-13T18:30:00Z","v":56386,"vw":43.88237},{"c":43.88,"h":43.9,"l":43.8,"n":1257,"o":43.845,"t":"2026-10-13T18:45:00Z","v":62090,"vw":43.852695},{"c":43.89,"h":43.925,"l":43.7,"n":1409,"o":43.91,"t":"2026-10-13T19:00:00Z","v":80465,"vw":43.804462},{"c":43.95,"h":43.95,"l":43.65,"n":1378,"o":43.89,"t":"2026-10-13T19:15:00Z","v":64210,"vw":43.807616},{"c":43.73,"h":43.96,"l":43.73,"n":1736,"o":43.955,"t":"2026-10-13T19:30:00Z","v":85748,"vw":43.846983},{"c":43.825,"h":43.91,"l":43.66,"n":4710,"o":43.74,"t":"2026-10-13T19:45:00Z","v":267743,"vw":43.816005},{"c":43.82,"h":43.83,"l":43.82,"n":70,"o":43.83,"t":"2026-10-13T20:00:00Z","v":396910,"vw":43.820054},{"c":43.6472,"h":43.6472,"l":43.6472,"n":1,"o":43.6472,"t":"2026-10-13T22:00:00Z","v":275,"vw":43.6472},{"c":43.35,"h":43.4,"l":43.35,"n":3,"o":43.4,"t":"2026-10-14T13:00:00Z","v":303,"vw":43.375},{"c":43.265,"h":43.684,"l":43.12,"n":616,"o":43.28,"t":"2026-10-14T13:30:00Z","v":69692,"vw":43.404861},{"c":42.89,"h":43.2525,"l":42.88,"n":938,"o":43.25,"t":"2026-10-14T13:45:00Z","v":72337,"vw":43.071568},{"c":42.66,"h":42.93,"l":42.64,"n":1010,"o":42.87,"t":"2026-10-14T14:00:00Z","v":58368,"vw":42.769192},{"c":42.73,"h":42.75,"l":42.62,"n":952,"o":42.655,"t":"2026-10-14T14:15:00Z","v":51279,"vw":42.678419},{"c":42.61,"h":42.82,"l":42.43,"n":1495,"o":42.77,"t":"2026-10-14T14:30:00Z","v":95175,"vw":42.541205},{"c":42.27,"h":42.61,"l":42.25,"n":1613,"o":42.56,"t":"2026-10-14T14:45:00Z","v":85354,"vw":42.401481},{"c":42.14,"h":42.2899,"l":42.1,"n":1270,"o":42.26,"t":"2026-10-14T15:00:00Z","v":59351,"vw":42.197707},{"c":42.035,"h":42.26,"l":41.99,"n":1163,"o":42.15,"t":"2026-10-14T15:15:00Z","v":59490,"vw":42.106916},{"c":41.905,"h":42.09,"l":41.87,"n":972,"o":42.02,"t":"2026-10-14T15:30:00Z","v":39127,"vw":41.982061},{"c":41.62,"h":41.9201,"l":41.62,"n":1130,"o":41.89,"t":"2026-10-14T15:45:00Z","v":49702,"vw":41.765272},{"c":41.75,"h":41.7899,"l":41.615,"n":1039,"o":41.65,"t":"2026-10-14T16:00:00Z","v":55701,"vw":41.703575},{"c":41.55,"h":41.8,"l":41.41,"n":1982,"o":41.775,"t":"2026-10-14T16:15:00Z","v":119620,"vw":41.594432},{"c":41.8536,"h":41.86,"l":41.505,"n":915,"o":41.53,"t":"2026-10-14T16:30:00Z","v":56754,"vw":41.7546},{"c":41.84,"h":41.89,"l":41.715,"n":888,"o":41.845,"t":"2026-10-14T16:45:00Z","v":64821,"vw":41.83424},{"c":41.95,"h":41.95,"l":41.645,"n":1021,"o":41.82,"t":"2026-10-14T17:00:00Z","v":66514,"vw":41.757831},{"c":41.79,"h":41.985,"l":41.635,"n":1016,"o":41.935,"t":"2026-10-14T17:15:00Z","v":83054,"vw":41.868375},{"c":41.585,"h":41.78,"l":41.545,"n":1039,"o":41.75,"t":"2026-10-14T17:30:00Z","v":70299,"vw":41.679243},{"c":41.45,"h":41.57,"l":41.43,"n":1443,"o":41.57,"t":"2026-10-14T17:45:00Z","v":85681,"vw":41.505173},{"c":41.62,"h":41.73,"l":41.34,"n":1365,"o":41.43,"t":"2026-10-14T18:00:00Z","v":85382,"vw":41.497586},{"c":41.505,"h":41.64,"l":41.465,"n":1128,"o":41.62,"t":"2026-10-14T18:15:00Z","v":53567,"vw":41.562329},{"c":41.455,"h":41.63,"l":41.44,"n":1327,"o":41.505,"t":"2026-10-14T18:30:00Z","v":79966,"vw":41.51076},{"c":41.57,"h":41.68,"l":41.4,"n":1415,"o":41.45,"t":"2026-10-14T18:45:00Z","v":73985,"vw":41.548863},{"c":41.73,"h":41.79,"l":41.575,"n":1219,"o":41.575,"t":"2026-10-14T19:00:00Z","v":73193,"vw":41.705317},{"c":41.7406,"h":41.77,"l":41.54,"n":1697,"o":41.7235,"t":"2026-10-14T19:15:00Z","v":83094,"vw":41.658843},{"c":41.62,"h":41.83,"l":41.44,"n":2197,"o":41.745,"t":"2026-10-14T19:30:00Z","v":102989,"vw":41.61723},{"c":41.51,"h":41.64,"l":41.46,"n":5047,"o":41.61,"t":"2026-10-14T19:45:00Z","v":377731,"vw":41.536228},{"c":41.52,"h":41.53,"l":41.42,"n":102,"o":41.53,"t":"2026-10-14T20:00:00Z","v":668879,"vw":41.500019},{"c":41.88,"h":41.88,"l":41.5,"n":3,"o":41.5,"t":"2026-10-14T20:15:00Z","v":6165,"vw":41.506165},{"c":41.63,"h":41.63,"l":41.5,"n":7,"o":41.5,"t":"2026-10-14T20:30:00Z","v":838,"vw":41.600402},{"c":41.69,"h":41.71,"l":41.6803,"n":9,"o":41.71,"t":"2026-10-14T22:00:00Z","v":801,"vw":41.691415},{"c":41.85,"h":41.85,"l":41.52,"n":17,"o":41.72,"t":"2026-10-15T08:00:00Z","v":898,"vw":41.661149},{"c":41.73,"h":41.73,"l":41.73,"n":2,"o":41.73,"t":"2026-10-15T08:15:00Z","v":201,"vw":41.73},{"c":41.75,"h":41.75,"l":41.75,"n":3,"o":41.75,"t":"2026-10-15T09:00:00Z","v":117,"vw":41.75},{"c":41.78,"h":41.78,"l":41.78,"n":2,"o":41.78,"t":"2026-10-15T09:15:00Z","v":261,"vw":41.78},{"c":41.69,"h":41.69,"l":41.69,"n":1,"o":41.69,"t":"2026-10-15T09:45:00Z","v":252,"vw":41.69},{"c":41.56,"h":41.56,"l":41.56,"n":1,"o":41.56,"t":"2026-10-15T10:00:00Z","v":186,"vw":41.56},{"c":41.56,"h":41.56,"l":41.56,"n":1,"o":41.56,"t":"2026-10-15T11:00:00Z","v":400,"vw":41.56},{"c":41.76,"h":41.76,"l":41.5,"n":20,"o":41.61,"t":"2026-10-15T11:30:00Z","v":2124,"vw":41.564904},{"c":42.15,"h":42.15,"l":42.04,"n":3,"o":42.04,"t":"2026-10-15T12:30:00Z","v":204,"vw":42.095},{"c":42.15,"h":42.15,"l":42.15,"n":3,"o":42.15,"t":"2026-10-15T12:45:00Z","v":307,"vw":42.15},{"c":42.19,"h":42.19,"l":42.19,"n":2,"o":42.19,"t":"2026-10-15T13:15:00Z","v":280,"vw":42.19},{"c":42.185,"h":42.6757,"l":42.12,"n":815,"o":42.25,"t":"2026-10-15T13:30:00Z","v":58605,"vw":42.296145},{"c":42.5,"h":42.76,"l":42.185,"n":1252,"o":42.185,"t":"2026-10-15T13:45:00Z","v":73124,"vw":42.475248},{"c":42.77,"h":42.8695,"l":42.5,"n":1143,"o":42.5,"t":"2026-10-15T14:00:00Z","v":51489,"vw":42.694121},{"c":42.77,"h":42.9701,"l":42.68,"n":1068,"o":42.84,"t":"2026-10-15T14:15:00Z","v":60503,"vw":42.808619},{"c":42.785,"h":42.98,"l":42.74,"n":1380,"o":42.78,"t":"2026-10-15T14:30:00Z","v":67317,"vw":42.901659},{"c":42.81,"h":42.85,"l":42.58,"n":984,"o":42.75,"t":"2026-10-15T14:45:00Z","v":47026,"vw":42.695114},{"c":42.6663,"h":42.86,"l":42.535,"n":1092,"o":42.785,"t":"2026-10-15T15:00:00Z","v":57715,"vw":42.676701},{"c":42.485,"h":42.74,"l":42.48,"n":1258,"o":42.69,"t":"2026-10-15T15:15:00Z","v":76080,"vw":42.638424},{"c":42.485,"h":42.6,"l":42.465,"n":1123,"o":42.51,"t":"2026-10-15T15:30:00Z","v":59473,"vw":42.514355},{"c":42.395,"h":42.565,"l":42.395,"n":770,"o":42.480325,"t":"2026-10-15T15:45:00Z","v":30626,"vw":42.496798},{"c":42.33,"h":42.52,"l":42.3,"n":832,"o":42.37,"t":"2026-10-15T16:00:00Z","v":69790,"vw":42.425743},{"c":42.4,"h":42.42,"l":42.26,"n":831,"o":42.3492,"t":"2026-10-15T16:15:00Z","v":43967,"vw":42.351326},{"c":42.5163,"h":42.605,"l":42.36,"n":762,"o":42.4,"t":"2026-10-15T16:30:00Z","v":37085,"vw":42.50268},{"c":42.315,"h":42.545,"l":42.215,"n":1074,"o":42.52,"t":"2026-10-15T16:45:00Z","v":39157,"vw":42.30914},{"c":42.29,"h":42.3654,"l":42.24,"n":886,"o":42.32,"t":"2026-10-15T17:00:00Z","v":34824,"vw":42.299317},{"c":42.44,"h":42.44,"l":42.285,"n":987,"o":42.29,"t":"2026-10-15T17:15:00Z","v":59320,"vw":42.354792},{"c":42.48,"h":42.64,"l":42.4201,"n":1111,"o":42.4699,"t":"2026-10-15T17:30:00Z","v":72933,"vw":42.527225},{"c":42.7,"h":42.7,"l":42.46,"n":1156,"o":42.46,"t":"2026-10-15T17:45:00Z","v":64823,"vw":42.548056},{"c":42.4,"h":42.78,"l":42.4,"n":1201,"o":42.69,"t":"2026-10-15T18:00:00Z","v":64994,"vw":42.636802},{"c":42.215,"h":42.44,"l":42.2,"n":1034,"o":42.42,"t":"2026-10-15T18:15:00Z","v":48352,"vw":42.320858},{"c":41.97,"h":42.28,"l":41.96,"n":1339,"o":42.22,"t":"2026-10-15T18:30:00Z","v":67144,"vw":42.105289},{"c":41.95,"h":42.2,"l":41.86,"n":1406,"o":41.97,"t":"2026-10-15T18:45:00Z","v":94463,"vw":42.037039},{"c":42.01,"h":42.045,"l":41.93,"n":1357,"o":41.97,"t":"2026-10-15T19:00:00Z","v":78106,"vw":41.993342},{"c":42.15,"h":42.17,"l":41.945,"n":1448,"o":42.015,"t":"2026-10-15T19:15:00Z","v":83521,"vw":42.081851},{"c":41.97,"h":42.2,"l":41.9,"n":2118,"o":42.165,"t":"2026-10-15T19:30:00Z","v":135173,"vw":42.031846},{"c":42.33,"h":42.4,"l":41.95,"n":5374,"o":41.97,"t":"2026-10-15T19:45:00Z","v":341586,"vw":42.233844},{"c":42.34,"h":42.34,"l":42.32,"n":66,"o":42.32,"t":"2026-10-15T20:00:00Z","v":452758,"vw":42.339945},{"c":42.42,"h":42.42,"l":42.42,"n":1,"o":42.42,"t":"2026-10-16T12:15:00Z","v":100,"vw":42.42},{"c":42.4,"h":42.725,"l":42.02,"n":675,"o":42.59,"t":"2026-10-16T13:30:00Z","v":83541,"vw":42.453807},{"c":42.495,"h":42.5891,"l":42.22,"n":604,"o":42.435,"t":"2026-10-16T13:45:00Z","v":35756,"vw":42.475692},{"c":42.33,"h":42.58,"l":42.24,"n":721,"o":42.495,"t":"2026-10-16T14:00:00Z","v":54920,"vw":42.458727},{"c":42.48,"h":42.52,"l":42.2401,"n":570,"o":42.35,"t":"2026-10-16T14:15:00Z","v":24638,"vw":42.387636},{"c":42.13,"h":42.535,"l":42.13,"n":868,"o":42.51,"t":"2026-10-16T14:30:00Z","v":33431,"vw":42.363263},{"c":42.185,"h":42.24,"l":42.06,"n":671,"o":42.11,"t":"2026-10-16T14:45:00Z","v":35040,"vw":42.164034},{"c":42.195,"h":42.31,"l":42.11,"n":833,"o":42.185,"t":"2026-10-16T15:00:00Z","v":41688,"vw":42.235032},{"c":42.155,"h":42.255,"l":42.145,"n":669,"o":42.21,"t":"2026-10-16T15:15:00Z","v":20274,"vw":42.189844},{"c":41.91,"h":42.2718,"l":41.91,"n":728,"o":42.1398,"t":"2026-10-16T15:30:00Z","v":27601,"vw":42.14893},{"c":41.62,"h":41.92,"l":41.6,"n":1019,"o":41.92,"t":"2026-10-16T15:45:00Z","v":51371,"vw":41.777966},{"c":41.66,"h":41.77,"l":41.48,"n":1446,"o":41.61,"t":"2026-10-16T16:00:00Z","v":104842,"vw":41.637126},{"c":41.565,"h":41.725,"l":41.36,"n":939,"o":41.68,"t":"2026-10-16T16:15:00Z","v":37143,"vw":41.517415},{"c":41.55,"h":41.78,"l":41.53,"n":887,"o":41.57,"t":"2026-10-16T16:30:00Z","v":51520,"vw":41.660649},{"c":41.415,"h":41.57,"l":41.4,"n":948,"o":41.55,"t":"2026-10-16T16:45:00Z","v":41750,"vw":41.466178},{"c":41.27,"h":41.45,"l":41.225,"n":1142,"o":41.44,"t":"2026-10-16T17:00:00Z","v":60654,"vw":41.316757},{"c":41.095,"h":41.28,"l":41.02,"n":1414,"o":41.27,"t":"2026-10-16T17:15:00Z","v":62801,"vw":41.147477},{"c":41.33,"h":41.33,"l":41.09,"n":1120,"o":41.1,"t":"2026-10-16T17:30:00Z","v":61701,"vw":41.234662},{"c":41.235,"h":41.33,"l":41.1454,"n":970,"o":41.33,"t":"2026-10-16T17:45:00Z","v":45026,"vw":41.221123},{"c":41.19,"h":41.245,"l":41.06,"n":1126,"o":41.21,"t":"2026-10-16T18:00:00Z","v":52079,"vw":41.161235},{"c":41.345,"h":41.4,"l":41.19,"n":1239,"o":41.19,"t":"2026-10-16T18:15:00Z","v":55280,"vw":41.290137},{"c":41.3978,"h":41.42,"l":41.315,"n":1105,"o":41.345,"t":"2026-10-16T18:30:00Z","v":49643,"vw":41.36287},{"c":41.47,"h":41.48,"l":41.34,"n":1516,"o":41.395,"t":"2026-10-16T18:45:00Z","v":74114,"vw":41.40109},{"c":41.42,"h":41.48,"l":41.29,"n":1394,"o":41.475,"t":"2026-10-16T19:00:00Z","v":61788,"vw":41.397431},{"c":41.5,"h":41.625,"l":41.43,"n":1717,"o":41.445,"t":"2026-10-16T19:15:00Z","v":111244,"vw":41.50817},{"c":41.47,"h":41.64,"l":41.42,"n":1833,"o":41.515,"t":"2026-10-16T19:30:00Z","v":80751,"vw":41.523574},{"c":41.61,"h":41.62,"l":41.34,"n":4262,"o":41.465,"t":"2026-10-16T19:45:00Z","v":255728,"vw":41.504148},{"c":41.48,"h":41.62,"l":41.48,"n":71,"o":41.6016,"t":"2026-10-16T20:00:00Z","v":581407,"vw":41.619873},{"c":41.62,"h":41.62,"l":41.62,"n":1,"o":41.62,"t":"2026-10-16T20:30:00Z","v":700,"vw":41.62},{"c":42.198,"h":42.198,"l":42.198,"n":1,"o":42.198,"t":"2026-10-16T23:30:00Z","v":100,"vw":42.198},{"c":41.71,"h":42.18,"l":41.71,"n":9,"o":42.18,"t":"2026-10-19T08:00:00Z","v":374,"vw":41.914348},{"c":41.79,"h":42,"l":41.79,"n":9,"o":42,"t":"2026-10-19T11:00:00Z","v":380,"vw":41.93},{"c":41.53,"h":41.53,"l":41.53,"n":1,"o":41.53,"t":"2026-10-19T13:15:00Z","v":400,"vw":41.53},{"c":40.65,"h":41.47,"l":40.65,"n":786,"o":41.47,"t":"2026-10-19T13:30:00Z","v":63519,"vw":41.107185},{"c":40.25,"h":40.63,"l":40.1,"n":1041,"o":40.61,"t":"2026-10-19T13:45:00Z","v":110299,"vw":40.328406},{"c":40.23,"h":40.26,"l":40.01,"n":1331,"o":40.21,"t":"2026-10-19T14:00:00Z","v":99625,"vw":40.151454},{"c":40.245,"h":40.42,"l":40.04,"n":1071,"o":40.27,"t":"2026-10-19T14:15:00Z","v":87865,"vw":40.18808},{"c":40.195,"h":40.56,"l":40.195,"n":1710,"o":40.24,"t":"2026-10-19T14:30:00Z","v":117719,"vw":40.386276},{"c":40.125,"h":40.25,"l":40.02,"n":1230,"o":40.185,"t":"2026-10-19T14:45:00Z","v":80918,"vw":40.124199},{"c":40.265,"h":40.285,"l":40.125,"n":891,"o":40.125,"t":"2026-10-19T15:00:00Z","v":46627,"vw":40.232213},{"c":40.15,"h":40.29,"l":40.14,"n":1259,"o":40.265,"t":"2026-10-19T15:15:00Z","v":73888,"vw":40.241217},{"c":40.12,"h":40.27,"l":40.11,"n":946,"o":40.145,"t":"2026-10-19T15:30:00Z","v":32581,"vw":40.172031},{"c":40.16,"h":40.2,"l":40.09,"n":937,"o":40.125,"t":"2026-10-19T15:45:00Z","v":31679,"vw":40.143694},{"c":40.215,"h":40.27,"l":40.055,"n":1142,"o":40.16,"t":"2026-10-19T16:00:00Z","v":45757,"vw":40.162347},{"c":40.32,"h":40.3899,"l":40.22,"n":986,"o":40.225,"t":"2026-10-19T16:15:00Z","v":41024,"vw":40.293279},{"c":40.135,"h":40.36,"l":40.08,"n":1177,"o":40.34,"t":"2026-10-19T16:30:00Z","v":76522,"vw":40.200074},{"c":40.4,"h":40.41,"l":40.07,"n":1415,"o":40.135,"t":"2026-10-19T16:45:00Z","v":62926,"vw":40.168772},{"c":40.345,"h":40.41,"l":40.3,"n":1228,"o":40.4,"t":"2026-10-19T17:00:00Z","v":55579,"vw":40.362248},{"c":40.18,"h":40.37,"l":40.175,"n":1047,"o":40.33,"t":"2026-10-19T17:15:00Z","v":61078,"vw":40.273337},{"c":40.185,"h":40.21,"l":39.95,"n":2231,"o":40.185,"t":"2026-10-19T17:30:00Z","v":193338,"vw":40.049206},{"c":40.24,"h":40.27,"l":40.03,"n":1366,"o":40.17,"t":"2026-10-19T17:45:00Z","v":78360,"vw":40.151488},{"c":40.31,"h":40.37,"l":40.16,"n":1417,"o":40.24,"t":"2026-10-19T18:00:00Z","v":73707,"vw":40.247712},{"c":40.26,"h":40.33,"l":40.21,"n":1065,"o":40.3,"t":"2026-10-19T18:15:00Z","v":50725,"vw":40.265435},{"c":40.22,"h":40.3,"l":40.195,"n":1094,"o":40.245,"t":"2026-10-19T18:30:00Z","v":64594,"vw":40.246069},{"c":40.24,"h":40.28,"l":40.215,"n":1285,"o":40.22,"t":"2026-10-19T18:45:00Z","v":79582,"vw":40.244416},{"c":40.38,"h":40.405,"l":40.17,"n":1633,"o":40.24,"t":"2026-10-19T19:00:00Z","v":104673,"vw":40.252648},{"c":40.5,"h":40.51,"l":40.37,"n":1741,"o":40.385,"t":"2026-10-19T19:15:00Z","v":97173,"vw":40.430267},{"c":40.65,"h":40.65,"l":40.46,"n":1813,"o":40.48,"t":"2026-10-19T19:30:00Z","v":86027,"vw":40.561291},{"c":40.63,"h":40.87,"l":40.56,"n":5383,"o":40.7,"t":"2026-10-19T19:45:00Z","v":365054,"vw":40.633455},{"c":40.72,"h":40.73,"l":40.63,"n":62,"o":40.63,"t":"2026-10-19T20:00:00Z","v":669212,"vw":40.630033},{"c":40.82,"h":40.82,"l":40.82,"n":1,"o":40.82,"t":"2026-10-19T23:00:00Z","v":159,"vw":40.82},{"c":40.68,"h":40.68,"l":40.68,"n":2,"o":40.68,"t":"2026-10-20T12:30:00Z","v":118,"vw":40.68},{"c":40.84,"h":40.84,"l":40.84,"n":5,"o":40.84,"t":"2026-10-20T12:45:00Z","v":803,"vw":40.84},{"c":41.24,"h":41.27,"l":40.7721,"n":671,"o":40.95,"t":"2026-10-20T13:30:00Z","v":48085,"vw":40.991508},{"c":41.43,"h":41.72,"l":41.25,"n":583,"o":41.27,"t":"2026-10-20T13:45:00Z","v":32652,"vw":41.473204},{"c":41.45,"h":41.65,"l":41.15,"n":1022,"o":41.395,"t":"2026-10-20T14:00:00Z","v":74456,"vw":41.429635},{"c":41.7,"h":41.85,"l":41.45,"n":665,"o":41.46,"t":"2026-10-20T14:15:00Z","v":34763,"vw":41.667241},{"c":41.67,"h":41.83,"l":41.6,"n":784,"o":41.72,"t":"2026-10-20T14:30:00Z","v":37001,"vw":41.697498},{"c":41.59,"h":41.72,"l":41.5,"n":1085,"o":41.67,"t":"2026-10-20T14:45:00Z","v":62205,"vw":41.630397},{"c":41.33,"h":41.58,"l":41.27,"n":1362,"o":41.58,"t":"2026-10-20T15:00:00Z","v":97034,"vw":41.429906},{"c":41.495,"h":41.585,"l":41.28,"n":1095,"o":41.33,"t":"2026-10-20T15:15:00Z","v":50892,"vw":41.468853},{"c":41.57,"h":41.705,"l":41.471,"n":879,"o":41.495,"t":"2026-10-20T15:30:00Z","v":47297,"vw":41.577427},{"c":41.515,"h":41.58,"l":41.445,"n":889,"o":41.58,"t":"2026-10-20T15:45:00Z","v":63805,"vw":41.512831},{"c":41.545,"h":41.585,"l":41.45,"n":669,"o":41.5,"t":"2026-10-20T16:00:00Z","v":29506,"vw":41.531799},{"c":41.57,"h":41.65,"l":41.505,"n":593,"o":41.55,"t":"2026-10-20T16:15:00Z","v":23485,"vw":41.555928},{"c":41.645,"h":41.66,"l":41.47,"n":1018,"o":41.56,"t":"2026-10-20T16:30:00Z","v":71675,"vw":41.592518},{"c":41.685,"h":41.705,"l":41.615,"n":683,"o":41.645,"t":"2026-10-20T16:45:00Z","v":27919,"vw":41.672899},{"c":41.705,"h":41.745,"l":41.62,"n":786,"o":41.675,"t":"2026-10-20T17:00:00Z","v":34287,"vw":41.695062},{"c":41.8,"h":41.89,"l":41.645,"n":1589,"o":41.7,"t":"2026-10-20T17:15:00Z","v":124151,"vw":41.778653},{"c":41.535,"h":41.8,"l":41.53,"n":912,"o":41.8,"t":"2026-10-20T17:30:00Z","v":46072,"vw":41.68608},{"c":41.965,"h":42.02,"l":41.54,"n":1756,"o":41.54,"t":"2026-10-20T17:45:00Z","v":240721,"vw":41.817896},{"c":42.31,"h":42.33,"l":41.97,"n":1849,"o":41.97,"t":"2026-10-20T18:00:00Z","v":132041,"vw":42.192405},{"c":42.9,"h":42.97,"l":42.29,"n":2211,"o":42.31,"t":"2026-10-20T18:15:00Z","v":152606,"vw":42.617573},{"c":42.86,"h":42.93,"l":42.675,"n":1904,"o":42.92,"t":"2026-10-20T18:30:00Z","v":105532,"vw":42.795516},{"c":42.76,"h":43.005,"l":42.725,"n":2133,"o":42.84,"t":"2026-10-20T18:45:00Z","v":140359,"vw":42.929584},{"c":42.685,"h":42.84,"l":42.65,"n":1629,"o":42.76,"t":"2026-10-20T19:00:00Z","v":86859,"vw":42.765513},{"c":42.71,"h":42.84,"l":42.6,"n":2206,"o":42.66,"t":"2026-10-20T19:15:00Z","v":112377,"vw":42.684641},{"c":42.625,"h":42.8,"l":42.56,"n":2129,"o":42.705,"t":"2026-10-20T19:30:00Z","v":115375,"vw":42.686044},{"c":42.65,"h":42.82,"l":42.42,"n":6494,"o":42.61,"t":"2026-10-20T19:45:00Z","v":430550,"vw":42.664778},{"c":42.65,"h":42.65,"l":42.65,"n":67,"o":42.65,"t":"2026-10-20T20:00:00Z","v":693002,"vw":42.65},{"c":42.68,"h":43.065,"l":42.49,"n":552,"o":42.89,"t":"2026-10-21T13:30:00Z","v":48499,"vw":42.724568},{"c":42.895,"h":42.93,"l":42.68,"n":836,"o":42.76,"t":"2026-10-21T13:45:00Z","v":70999,"vw":42.799645},{"c":42.81,"h":42.92,"l":42.4,"n":1076,"o":42.92,"t":"2026-10-21T14:00:00Z","v":86595,"vw":42.664963},{"c":42.44,"h":42.85,"l":42.285,"n":1104,"o":42.83,"t":"2026-10-21T14:15:00Z","v":82890,"vw":42.613258},{"c":42.39,"h":42.6496,"l":42.37,"n":902,"o":42.455,"t":"2026-10-21T14:30:00Z","v":65960,"vw":42.483406},{"c":42.24,"h":42.455,"l":42.18,"n":888,"o":42.42,"t":"2026-10-21T14:45:00Z","v":60790,"vw":42.307194},{"c":42.21,"h":42.245,"l":42.02,"n":765,"o":42.19,"t":"2026-10-21T15:00:00Z","v":46394,"vw":42.103402},{"c":42.33,"h":42.3375,"l":42.08,"n":800,"o":42.21,"t":"2026-10-21T15:15:00Z","v":38865,"vw":42.234924},{"c":42.13,"h":42.365,"l":42.12,"n":565,"o":42.33,"t":"2026-10-21T15:30:00Z","v":24587,"vw":42.230562},{"c":42.36,"h":42.46,"l":42.14,"n":1108,"o":42.14,"t":"2026-10-21T15:45:00Z","v":69924,"vw":42.375668},{"c":42.48,"h":42.48,"l":42.3401,"n":786,"o":42.35,"t":"2026-10-21T16:00:00Z","v":43132,"vw":42.415915},{"c":42.54,"h":42.55,"l":42.46,"n":963,"o":42.48,"t":"2026-10-21T16:15:00Z","v":71610,"vw":42.491979},{"c":42.615,"h":42.71,"l":42.42,"n":934,"o":42.53,"t":"2026-10-21T16:30:00Z","v":49280,"vw":42.528235},{"c":42.65,"h":42.73,"l":42.61,"n":560,"o":42.615,"t":"2026-10-21T16:45:00Z","v":42679,"vw":42.663376},{"c":42.435,"h":42.67,"l":42.4175,"n":935,"o":42.65,"t":"2026-10-21T17:00:00Z","v":87435,"vw":42.605375},{"c":42.47,"h":42.56,"l":42.44,"n":530,"o":42.44,"t":"2026-10-21T17:15:00Z","v":36385,"vw":42.48909},{"c":42.635,"h":42.635,"l":42.395,"n":826,"o":42.43,"t":"2026-10-21T17:30:00Z","v":55931,"vw":42.49037},{"c":42.59,"h":42.645,"l":42.58,"n":574,"o":42.62,"t":"2026-10-21T17:45:00Z","v":32543,"vw":42.606826},{"c":42.64,"h":42.66,"l":42.51,"n":714,"o":42.585,"t":"2026-10-21T18:00:00Z","v":35306,"vw":42.582676},{"c":42.61,"h":42.68,"l":42.61,"n":666,"o":42.635,"t":"2026-10-21T18:15:00Z","v":41084,"vw":42.640272},{"c":42.46,"h":42.62,"l":42.44,"n":825,"o":42.61,"t":"2026-10-21T18:30:00Z","v":51364,"vw":42.52043},{"c":42.415,"h":42.55,"l":42.37,"n":1915,"o":42.46,"t":"2026-10-21T18:45:00Z","v":151408,"vw":42.466794},{"c":42.2,"h":42.57,"l":42.105,"n":1580,"o":42.41,"t":"2026-10-21T19:00:00Z","v":153608,"vw":42.41776},{"c":42.46,"h":42.505,"l":42.205,"n":1598,"o":42.21,"t":"2026-10-21T19:15:00Z","v":109087,"vw":42.380273},{"c":42.49,"h":42.54,"l":42.3,"n":1838,"o":42.46,"t":"2026-10-21T19:30:00Z","v":126071,"vw":42.421371},{"c":42.26,"h":42.495,"l":42.18,"n":4435,"o":42.49,"t":"2026-10-21T19:45:00Z","v":260530,"vw":42.295711},{"c":42.26,"h":42.26,"l":42.26,"n":50,"o":42.26,"t":"2026-10-21T20:00:00Z","v":425523,"vw":42.26},{"c":42.5,"h":43.08,"l":42.5,"n":6,"o":43.08,"t":"2026-10-21T20:30:00Z","v":316,"vw":42.875775},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-21T21:00:00Z","v":500,"vw":42.5},{"c":41.781,"h":41.781,"l":41.781,"n":1,"o":41.781,"t":"2026-10-21T22:30:00Z","v":250,"vw":41.781},{"c":42.01,"h":42.01,"l":42.01,"n":5,"o":42.01,"t":"2026-10-22T11:30:00Z","v":200,"vw":42.01},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-22T11:45:00Z","v":600,"vw":42.5},{"c":41.6329,"h":41.6329,"l":41.6329,"n":1,"o":41.6329,"t":"2026-10-22T13:00:00Z","v":216,"vw":41.6329},{"c":42.2,"h":42.36,"l":41.59,"n":305,"o":42.04,"t":"2026-10-22T13:30:00Z","v":31883,"vw":42.125306},{"c":42.485,"h":42.65,"l":42.3,"n":444,"o":42.3,"t":"2026-10-22T13:45:00Z","v":41930,"vw":42.483991},{"c":42.62,"h":42.79,"l":42.485,"n":631,"o":42.485,"t":"2026-10-22T14:00:00Z","v":31116,"vw":42.649533},{"c":43.135,"h":43.2,"l":42.6101,"n":850,"o":42.67,"t":"2026-10-22T14:15:00Z","v":65804,"vw":42.990305},{"c":43.03,"h":43.25,"l":42.88,"n":943,"o":43.13,"t":"2026-10-22T14:30:00Z","v":64168,"vw":43.060902},{"c":43.09,"h":43.15,"l":42.92,"n":856,"o":42.98,"t":"2026-10-22T14:45:00Z","v":45907,"vw":43.033474},{"c":43.41,"h":43.44,"l":43.11,"n":825,"o":43.11,"t":"2026-10-22T15:00:00Z","v":44784,"vw":43.249454},{"c":43.14,"h":43.4484,"l":43.07,"n":889,"o":43.43,"t":"2026-10-22T15:15:00Z","v":40086,"vw":43.288855},{"c":43.61,"h":43.61,"l":43.13,"n":1100,"o":43.14,"t":"2026-10-22T15:30:00Z","v":57856,"vw":43.411868},{"c":43.715,"h":43.91,"l":43.595,"n":1209,"o":43.65,"t":"2026-10-22T15:45:00Z","v":67730,"vw":43.756369},{"c":43.255,"h":43.76,"l":43.2101,"n":978,"o":43.7,"t":"2026-10-22T16:00:00Z","v":48500,"vw":43.573849},{"c":43.32,"h":43.44,"l":43.255,"n":836,"o":43.26,"t":"2026-10-22T16:15:00Z","v":45155,"vw":43.347571},{"c":43.21,"h":43.46,"l":43.15,"n":1029,"o":43.325,"t":"2026-10-22T16:30:00Z","v":50979,"vw":43.294997},{"c":43.3,"h":43.32,"l":43.175,"n":892,"o":43.215,"t":"2026-10-22T16:45:00Z","v":40157,"vw":43.249154},{"c":43.182,"h":43.28,"l":43.04,"n":987,"o":43.28,"t":"2026-10-22T17:00:00Z","v":43924,"vw":43.130702},{"c":43.13,"h":43.24,"l":42.99,"n":1178,"o":43.1675,"t":"2026-10-22T17:15:00Z","v":64831,"vw":43.122089},{"c":43.21,"h":43.225,"l":43.045,"n":1039,"o":43.1,"t":"2026-10-22T17:30:00Z","v":63035,"vw":43.134266},{"c":43.395,"h":43.4,"l":43.12,"n":1055,"o":43.205,"t":"2026-10-22T17:45:00Z","v":55256,"vw":43.271582},{"c":43.4301,"h":43.44,"l":43.25,"n":1077,"o":43.38,"t":"2026-10-22T18:00:00Z","v":55642,"vw":43.313477},{"c":43.5,"h":43.5,"l":43.29,"n":1154,"o":43.41,"t":"2026-10-22T18:15:00Z","v":58251,"vw":43.367465},{"c":43.42,"h":43.525,"l":43.375,"n":1117,"o":43.5,"t":"2026-10-22T18:30:00Z","v":59042,"vw":43.455237},{"c":43.325,"h":43.51,"l":43.24,"n":1776,"o":43.42,"t":"2026-10-22T18:45:00Z","v":103020,"vw":43.386022},{"c":43.44,"h":43.69,"l":43.325,"n":1699,"o":43.325,"t":"2026-10-22T19:00:00Z","v":109585,"vw":43.506593},{"c":43.64,"h":43.65,"l":43.35,"n":1442,"o":43.44,"t":"2026-10-22T19:15:00Z","v":75009,"vw":43.522423},{"c":43.425,"h":43.65,"l":43.41,"n":2143,"o":43.63,"t":"2026-10-22T19:30:00Z","v":129827,"vw":43.532004},{"c":43.33,"h":43.61,"l":43.31,"n":5814,"o":43.425,"t":"2026-10-22T19:45:00Z","v":441489,"vw":43.43469},{"c":43.33,"h":43.33,"l":43.33,"n":55,"o":43.33,"t":"2026-10-22T20:00:00Z","v":594631,"vw":43.33},{"c":43.31,"h":43.31,"l":43.31,"n":2,"o":43.31,"t":"2026-10-22T21:15:00Z","v":179,"vw":43.31},{"c":43.52,"h":43.52,"l":43.51,"n":6,"o":43.51,"t":"2026-10-22T22:30:00Z","v":775,"vw":43.51651},{"c":43.8234,"h":43.8234,"l":43.8234,"n":1,"o":43.8234,"t":"2026-10-22T23:15:00Z","v":200,"vw":43.8234}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4650405512077569,"strike":62.21544432022163,"iv":0.8775071443152257,"gamma":0.01627032971164226,"theta":-0.03339175891727391,"vega":0.021631146520835965,"rho":0.0030188326977275406,"breakevenPct":43.0297167071231},{"delta":0.15,"premium":0.5194573564232502,"strike":55.090440596124964,"iv":0.642589667003016,"gamma":0.03357547127393562,"theta":-0.030166198895197612,"vega":0.028304681924757717,"rho":0.004627578152372389,"breakevenPct":26.895443878266438},{"delta":0.2,"premium":0.614229074889868,"strike":49.6431718061674,"iv":0.4703014977973568,"gamma":0.047783788546255514,"theta":-0.028599030837004408,"vega":0.0342273127753304,"rho":0.0062207095562429905,"breakevenPct":14.681656103947358},{"delta":0.25,"premium":0.8124669603524228,"strike":48.541850220264315,"iv":0.46505920704845816,"gamma":0.054523876651982384,"theta":-0.031991101321585905,"vega":0.038632599118942734,"rho":0.007771108981973681,"breakevenPct":12.62092211151289},{"delta":0.3,"premium":1.014160839160839,"strike":47.45708836617928,"iv":0.4601480610298792,"gamma":0.06104418308963764,"theta":-0.03529955499046408,"vega":0.0429064208518754,"rho":0.009319950501788677,"breakevenPct":10.605861720770445},{"delta":0.35,"premium":1.2763986013986013,"strike":46.6624284806103,"iv":0.4610380801017165,"gamma":0.0637142403051494,"theta":-0.03714316592498411,"vega":0.044877177368086454,"rho":0.010841499817969476,"breakevenPct":9.390935167077183},{"delta":0.4,"premium":1.5386363636363636,"strike":45.86776859504132,"iv":0.4619280991735537,"gamma":0.06638429752066116,"theta":-0.038986776859504135,"vega":0.04684793388429752,"rho":0.012363049134150275,"breakevenPct":8.176008613383917},{"delta":0.45,"premium":1.8008741258741259,"strike":45.07310870947234,"iv":0.46281811824539093,"gamma":0.06905435473617291,"theta":-0.04083038779402416,"vega":0.04881869040050858,"rho":0.013884598450331073,"breakevenPct":6.961082059690656},{"delta":0.5,"premium":2.1559037900874634,"strike":44.33819241982507,"iv":0.4646471720116618,"gamma":0.06824110787172012,"theta":-0.04086763848396502,"vega":0.04841760932944607,"rho":0.015347749845249236,"breakevenPct":6.094224112945458},{"delta":0.55,"premium":2.5203352769679306,"strike":43.60932944606414,"iv":0.46657137026239065,"gamma":0.06707492711370262,"theta":-0.04072186588921283,"vega":0.04777620991253644,"rho":0.016804984270171627,"breakevenPct":5.262633029459314},{"delta":0.6,"premium":2.8847667638483965,"strike":42.880466472303205,"iv":0.4684955685131195,"gamma":0.06590874635568512,"theta":-0.040576093294460644,"vega":0.047134810495626824,"rho":0.018262218695094014,"breakevenPct":4.431041945973172},{"delta":0.65,"premium":3.288768328445748,"strike":42.14956011730205,"iv":0.4648041055718475,"gamma":0.0635057478005865,"theta":-0.03895806451612903,"vega":0.04513190615835777,"rho":0.019694136465871488,"breakevenPct":3.6850825032923136},{"delta":0.7,"premium":3.7359824046920815,"strike":41.41642228739003,"iv":0.45498005865102636,"gamma":0.05975208211143695,"theta":-0.03573225806451613,"vega":0.04164217008797654,"rho":0.02109840717919363,"breakevenPct":3.0326371118674373},{"delta":0.75,"premium":4.183196480938417,"strike":40.683284457478,"iv":0.44515601173020525,"gamma":0.05599841642228739,"theta":-0.03250645161290322,"vega":0.038152434017595306,"rho":0.022502677892515782,"breakevenPct":2.3801917204425593}],"put":[{"delta":0.1,"premium":0.3657534246575343,"strike":35.93933463796478,"iv":0.5880829745596868,"gamma":0.0242839530332681,"theta":-0.021003522504892368,"vega":0.02146829745596869,"rho":-0.003865801607480889,"breakevenPct":18.825145439862624},{"delta":0.15,"premium":0.5628234750462108,"strike":37.91820702402958,"iv":0.5398264325323474,"gamma":0.03449288354898336,"theta":-0.025656099815157117,"vega":0.02840739371534196,"rho":-0.005807932264975888,"breakevenPct":14.759275754543548},{"delta":0.2,"premium":0.8054297597042515,"strike":39.073475046210724,"iv":0.5346508317929759,"gamma":0.04165554528650647,"theta":-0.030230961182994454,"vega":0.03395268022181146,"rho":-0.007772251519648948,"breakevenPct":12.676685774023765},{"delta":0.25,"premium":1.061436170212766,"strike":40.17553191489362,"iv":0.5300436170212766,"gamma":0.048207446808510634,"theta":-0.03436340425531915,"vega":0.03901085106382978,"rho":-0.00974501935636429,"breakevenPct":10.746095134834698},{"delta":0.3,"premium":1.3717198581560281,"strike":41.062056737588655,"iv":0.5277386524822695,"gamma":0.052285460992907797,"theta":-0.03670382978723404,"vega":0.04209595744680851,"rho":-0.011752008217311493,"breakevenPct":9.431178595379127},{"delta":0.35,"premium":1.6820035460992906,"strike":41.948581560283685,"iv":0.5254336879432624,"gamma":0.056363475177304966,"theta":-0.039044255319148936,"vega":0.04518106382978723,"rho":-0.013758997078258697,"breakevenPct":8.116262055923553},{"delta":0.4,"premium":2.0406250000000004,"strike":42.8125,"iv":0.5249875,"gamma":0.0591,"theta":-0.0407125,"vega":0.04735,"rho":-0.01579787691324141,"breakevenPct":6.963231971960185},{"delta":0.45,"premium":2.478786375661376,"strike":43.639219576719576,"iv":0.5275999338624339,"gamma":0.05962910052910053,"theta":-0.04127466931216931,"vega":0.048011375661375665,"rho":-0.017889233430367194,"breakevenPct":6.0765864787802855},{"delta":0.5,"premium":2.9169477513227515,"strike":44.46593915343915,"iv":0.5302123677248678,"gamma":0.060158201058201057,"theta":-0.041836838624338624,"vega":0.04867275132275132,"rho":-0.01998058994749298,"breakevenPct":5.189940985600386},{"delta":0.55,"premium":3.3525862068965524,"strike":45.27247536945813,"iv":0.5258837438423646,"gamma":0.060391009852216744,"theta":-0.04106650246305418,"vega":0.04846785714285714,"rho":-0.022068653500469822,"breakevenPct":4.343594603427451},{"delta":0.6,"premium":3.783620689655172,"strike":46.042179802955665,"iv":0.508888669950739,"gamma":0.06008312807881773,"theta":-0.03786453201970444,"vega":0.04668214285714285,"rho":-0.024150707858982774,"breakevenPct":3.570788406877397},{"delta":0.65,"premium":4.214655172413793,"strike":46.8118842364532,"iv":0.4918935960591133,"gamma":0.059775246305418715,"theta":-0.03466256157635468,"vega":0.044896428571428566,"rho":-0.02623276221749573,"breakevenPct":2.7979822103273415},{"delta":0.7,"premium":4.811647254575705,"strike":47.72046589018303,"iv":0.48676206322795335,"gamma":0.05805374376039934,"theta":-0.03210865224625624,"vega":0.04290316139767055,"rho":-0.028439814308216214,"breakevenPct":2.086970350070236},{"delta":0.75,"premium":6.8083194675540755,"strike":49.80033277870216,"iv":0.5816871880199667,"gamma":0.04440981697171381,"theta":-0.035020465890183025,"vega":0.039159400998336105,"rho":-0.0317010925554795,"breakevenPct":1.8971295902461083},{"delta":0.8,"premium":10.016962305986699,"strike":53.09866962305987,"iv":0.7083527716186252,"gamma":0.031547671840354764,"theta":-0.037176940133037684,"vega":0.03420953436807095,"rho":-0.03592276973329863,"breakevenPct":1.6924580998435226},{"delta":0.85,"premium":11.09789356984479,"strike":54.48447893569845,"iv":0.670049002217295,"gamma":0.027722838137472287,"theta":-0.027864301552106438,"vega":0.028444567627494463,"rho":-0.03850039041162839,"breakevenPct":0.9967611690246322},{"delta":0.9,"premium":23.87285849244715,"strike":67.37285849244715,"iv":1.0566769467551387,"gamma":0.013528196501206005,"theta":-0.03220782088546224,"vega":0.021632529533842697,"rho":-0.05031395590050544,"breakevenPct":0.7379619107600037}]},"raw":{"call":[{"delta":0.1,"premium":0.4650405512077569,"strike":62.21544432022163,"iv":0.8775071443152257,"gamma":0.01627032971164226,"theta":-0.03339175891727391,"vega":0.021631146520835965,"rho":0.0030188326977275406,"breakevenPct":43.0297167071231},{"delta":0.15,"premium":0.5194573564232502,"strike":55.090440596124964,"iv":0.642589667003016,"gamma":0.03357547127393562,"theta":-0.030166198895197612,"vega":0.028304681924757717,"rho":0.004627578152372389,"breakevenPct":26.895443878266438},{"delta":0.2,"premium":0.614229074889868,"strike":49.6431718061674,"iv":0.4703014977973568,"gamma":0.047783788546255514,"theta":-0.028599030837004408,"vega":0.0342273127753304,"rho":0.0062207095562429905,"breakevenPct":14.681656103947358},{"delta":0.25,"premium":0.8124669603524228,"strike":48.541850220264315,"iv":0.46505920704845816,"gamma":0.054523876651982384,"theta":-0.031991101321585905,"vega":0.038632599118942734,"rho":0.007771108981973681,"breakevenPct":12.62092211151289},{"delta":0.3,"premium":1.014160839160839,"strike":47.45708836617928,"iv":0.4601480610298792,"gamma":0.06104418308963764,"theta":-0.03529955499046408,"vega":0.0429064208518754,"rho":0.009319950501788677,"breakevenPct":10.605861720770445},{"delta":0.35,"premium":1.2763986013986013,"strike":46.6624284806103,"iv":0.4610380801017165,"gamma":0.0637142403051494,"theta":-0.03714316592498411,"vega":0.044877177368086454,"rho":0.010841499817969476,"breakevenPct":9.390935167077183},{"delta":0.4,"premium":1.5386363636363636,"strike":45.86776859504132,"iv":0.4619280991735537,"gamma":0.06638429752066116,"theta":-0.038986776859504135,"vega":0.04684793388429752,"rho":0.012363049134150275,"breakevenPct":8.176008613383917},{"delta":0.45,"premium":1.8008741258741259,"strike":45.07310870947234,"iv":0.46281811824539093,"gamma":0.06905435473617291,"theta":-0.04083038779402416,"vega":0.04881869040050858,"rho":0.013884598450331073,"breakevenPct":6.961082059690656},{"delta":0.5,"premium":2.1559037900874634,"strike":44.33819241982507,"iv":0.4646471720116618,"gamma":0.06824110787172012,"theta":-0.04086763848396502,"vega":0.04841760932944607,"rho":0.015347749845249236,"breakevenPct":6.094224112945458},{"delta":0.55,"premium":2.5203352769679306,"strike":43.60932944606414,"iv":0.46657137026239065,"gamma":0.06707492711370262,"theta":-0.04072186588921283,"vega":0.04777620991253644,"rho":0.016804984270171627,"breakevenPct":5.262633029459314},{"delta":0.6,"premium":2.8847667638483965,"strike":42.880466472303205,"iv":0.4684955685131195,"gamma":0.06590874635568512,"theta":-0.040576093294460644,"vega":0.047134810495626824,"rho":0.018262218695094014,"breakevenPct":4.431041945973172},{"delta":0.65,"premium":3.288768328445748,"strike":42.14956011730205,"iv":0.4648041055718475,"gamma":0.0635057478005865,"theta":-0.03895806451612903,"vega":0.04513190615835777,"rho":0.019694136465871488,"breakevenPct":3.6850825032923136},{"delta":0.7,"premium":3.7359824046920815,"strike":41.41642228739003,"iv":0.45498005865102636,"gamma":0.05975208211143695,"theta":-0.03573225806451613,"vega":0.04164217008797654,"rho":0.02109840717919363,"breakevenPct":3.0326371118674373},{"delta":0.75,"premium":4.183196480938417,"strike":40.683284457478,"iv":0.44515601173020525,"gamma":0.05599841642228739,"theta":-0.03250645161290322,"vega":0.038152434017595306,"rho":0.022502677892515782,"breakevenPct":2.3801917204425593}],"put":[{"delta":0.1,"premium":0.3657534246575343,"strike":35.93933463796478,"iv":0.5880829745596868,"gamma":0.0242839530332681,"theta":-0.021003522504892368,"vega":0.02146829745596869,"rho":-0.003865801607480889,"breakevenPct":18.825145439862624},{"delta":0.15,"premium":0.5628234750462108,"strike":37.91820702402958,"iv":0.5398264325323474,"gamma":0.03449288354898336,"theta":-0.025656099815157117,"vega":0.02840739371534196,"rho":-0.005807932264975888,"breakevenPct":14.759275754543548},{"delta":0.2,"premium":0.8054297597042515,"strike":39.073475046210724,"iv":0.5346508317929759,"gamma":0.04165554528650647,"theta":-0.030230961182994454,"vega":0.03395268022181146,"rho":-0.007772251519648948,"breakevenPct":12.676685774023765},{"delta":0.25,"premium":1.061436170212766,"strike":40.17553191489362,"iv":0.5300436170212766,"gamma":0.048207446808510634,"theta":-0.03436340425531915,"vega":0.03901085106382978,"rho":-0.00974501935636429,"breakevenPct":10.746095134834698},{"delta":0.3,"premium":1.3717198581560281,"strike":41.062056737588655,"iv":0.5277386524822695,"gamma":0.052285460992907797,"theta":-0.03670382978723404,"vega":0.04209595744680851,"rho":-0.011752008217311493,"breakevenPct":9.431178595379127},{"delta":0.35,"premium":1.6820035460992906,"strike":41.948581560283685,"iv":0.5254336879432624,"gamma":0.056363475177304966,"theta":-0.039044255319148936,"vega":0.04518106382978723,"rho":-0.013758997078258697,"breakevenPct":8.116262055923553},{"delta":0.4,"premium":2.0406250000000004,"strike":42.8125,"iv":0.5249875,"gamma":0.0591,"theta":-0.0407125,"vega":0.04735,"rho":-0.01579787691324141,"breakevenPct":6.963231971960185},{"delta":0.45,"premium":2.478786375661376,"strike":43.639219576719576,"iv":0.5275999338624339,"gamma":0.05962910052910053,"theta":-0.04127466931216931,"vega":0.048011375661375665,"rho":-0.017889233430367194,"breakevenPct":6.0765864787802855},{"delta":0.5,"premium":2.9169477513227515,"strike":44.46593915343915,"iv":0.5302123677248678,"gamma":0.060158201058201057,"theta":-0.041836838624338624,"vega":0.04867275132275132,"rho":-0.01998058994749298,"breakevenPct":5.189940985600386},{"delta":0.55,"premium":3.3525862068965524,"strike":45.27247536945813,"iv":0.5258837438423646,"gamma":0.060391009852216744,"theta":-0.04106650246305418,"vega":0.04846785714285714,"rho":-0.022068653500469822,"breakevenPct":4.343594603427451},{"delta":0.6,"premium":3.783620689655172,"strike":46.042179802955665,"iv":0.508888669950739,"gamma":0.06008312807881773,"theta":-0.03786453201970444,"vega":0.04668214285714285,"rho":-0.024150707858982774,"breakevenPct":3.570788406877397},{"delta":0.65,"premium":4.214655172413793,"strike":46.8118842364532,"iv":0.4918935960591133,"gamma":0.059775246305418715,"theta":-0.03466256157635468,"vega":0.044896428571428566,"rho":-0.02623276221749573,"breakevenPct":2.7979822103273415},{"delta":0.7,"premium":4.811647254575705,"strike":47.72046589018303,"iv":0.48676206322795335,"gamma":0.05805374376039934,"theta":-0.03210865224625624,"vega":0.04290316139767055,"rho":-0.028439814308216214,"breakevenPct":2.086970350070236},{"delta":0.75,"premium":6.8083194675540755,"strike":49.80033277870216,"iv":0.5816871880199667,"gamma":0.04440981697171381,"theta":-0.035020465890183025,"vega":0.039159400998336105,"rho":-0.0317010925554795,"breakevenPct":1.8971295902461083},{"delta":0.8,"premium":10.016962305986699,"strike":53.09866962305987,"iv":0.7083527716186252,"gamma":0.031547671840354764,"theta":-0.037176940133037684,"vega":0.03420953436807095,"rho":-0.03592276973329863,"breakevenPct":1.6924580998435226},{"delta":0.85,"premium":11.09789356984479,"strike":54.48447893569845,"iv":0.670049002217295,"gamma":0.027722838137472287,"theta":-0.027864301552106438,"vega":0.028444567627494463,"rho":-0.03850039041162839,"breakevenPct":0.9967611690246322},{"delta":0.9,"premium":23.87285849244715,"strike":67.37285849244715,"iv":1.0566769467551387,"gamma":0.013528196501206005,"theta":-0.03220782088546224,"vega":0.021632529533842697,"rho":-0.05031395590050544,"breakevenPct":0.7379619107600037}]}},"errors":["fundamentals:provider_http_404"],"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"}}