{"symbol":"ASTS","url":"https://intraalpha.com/companies/ASTS","capturedAt":"2026-10-16T00:58:34.695Z","state":"ready","quote":{"symbol":"ASTS","last_price":43.82,"prev_close":42.14,"regular_close":44.46,"change":1.68,"change_pct":3.9867,"regular_change":2.32,"regular_change_pct":5.5055,"extended_change":-0.64,"extended_change_pct":-1.4395,"bid":43.8,"ask":43.99,"bid_size":1000,"ask_size":900,"volume":21591777,"vwap":42.554618,"open":40.79,"high":44.935,"low":39.87,"close":44.46,"trade_count":217770,"last_trade_at":"2026-10-15T23:59:55.480832248Z","last_quote_at":"2026-10-15T23:59:57.864959864Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T20:58:16.671747531-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"ASTS","fetched_at":"2026-10-16T00:58:34.254624+00:00","name":"Ast Spacemobile Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMMUNICATION EQUIPMENT","country":"USA","description":"AST SpaceMobile, Inc. operates a space-based cellular broadband network for mobile phones. The company is headquartered in Midland, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":16399518000,"ebitda":-406319008,"pe_ratio":null,"peg_ratio":null,"book_value":6.32,"dividend_per_share":null,"dividend_yield":null,"eps":-1.91,"revenue_ttm":115299000,"gross_profit_ttm":44867000,"profit_margin":0,"operating_margin_ttm":-5.45,"return_on_assets_ttm":-0.0764,"return_on_equity_ttm":-0.456,"quarterly_earnings_growth":0,"quarterly_revenue_growth":26.27,"analyst_target_price":74.28,"analyst_number":1,"beta":2.706,"fifty_two_week_high":133.86,"fifty_two_week_low":39.87,"fifty_day_ma":61.8,"two_hundred_day_ma":80.28,"shares_outstanding":299789000,"forward_pe":null,"price_to_sales":142.23,"price_to_book":9.49,"ev_to_revenue":162.07,"ev_to_ebitda":-2.342},"optionObservedAt":"2026-10-15T19:45:54.084Z","bars":[{"c":55.17,"h":55.68,"l":55,"n":2533,"o":55,"t":"2026-10-09T08:00:00Z","v":148622,"vw":55.357659},{"c":55.1,"h":55.63,"l":55.1,"n":162,"o":55.22,"t":"2026-10-09T08:05:00Z","v":6989,"vw":55.254546},{"c":55.12,"h":55.23,"l":54.9,"n":490,"o":55.23,"t":"2026-10-09T08:10:00Z","v":28213,"vw":55.098935},{"c":55.21,"h":55.34,"l":55.19,"n":118,"o":55.21,"t":"2026-10-09T08:15:00Z","v":6611,"vw":55.276082},{"c":55.18,"h":55.4,"l":55.17,"n":99,"o":55.28,"t":"2026-10-09T08:20:00Z","v":11041,"vw":55.304404},{"c":55.36,"h":55.36,"l":55.22,"n":47,"o":55.34,"t":"2026-10-09T08:25:00Z","v":1742,"vw":55.29903},{"c":55.5,"h":55.5,"l":55.35,"n":49,"o":55.35,"t":"2026-10-09T08:30:00Z","v":4538,"vw":55.421201},{"c":55.68,"h":55.69,"l":55.5,"n":89,"o":55.5,"t":"2026-10-09T08:35:00Z","v":7103,"vw":55.627082},{"c":55.7,"h":55.75,"l":55.6296,"n":79,"o":55.65,"t":"2026-10-09T08:40:00Z","v":3775,"vw":55.681125},{"c":55.55,"h":55.74,"l":55.55,"n":92,"o":55.74,"t":"2026-10-09T08:45:00Z","v":5311,"vw":55.627064},{"c":55.54,"h":55.54,"l":55.41,"n":79,"o":55.51,"t":"2026-10-09T08:50:00Z","v":5289,"vw":55.499953},{"c":55.52,"h":55.54,"l":55.41,"n":85,"o":55.4877,"t":"2026-10-09T08:55:00Z","v":5482,"vw":55.469387},{"c":55.53,"h":55.53,"l":55.41,"n":69,"o":55.52,"t":"2026-10-09T09:00:00Z","v":4752,"vw":55.488995},{"c":55.43,"h":55.5,"l":55.41,"n":59,"o":55.5,"t":"2026-10-09T09:05:00Z","v":2972,"vw":55.434195},{"c":55.29,"h":55.4,"l":55.2745,"n":65,"o":55.4,"t":"2026-10-09T09:10:00Z","v":2293,"vw":55.334847},{"c":55.2,"h":55.27,"l":55.2,"n":88,"o":55.27,"t":"2026-10-09T09:15:00Z","v":3258,"vw":55.242184},{"c":55.26,"h":55.4095,"l":55.25,"n":53,"o":55.2824,"t":"2026-10-09T09:20:00Z","v":9447,"vw":55.324303},{"c":55.3817,"h":55.3817,"l":55.23,"n":29,"o":55.23,"t":"2026-10-09T09:25:00Z","v":1903,"vw":55.295278},{"c":55.2303,"h":55.38,"l":55.2001,"n":28,"o":55.38,"t":"2026-10-09T09:30:00Z","v":8767,"vw":55.213107},{"c":55.23,"h":55.2709,"l":55.23,"n":43,"o":55.27,"t":"2026-10-09T09:35:00Z","v":2598,"vw":55.261667},{"c":55.3,"h":55.3,"l":55.25,"n":20,"o":55.25,"t":"2026-10-09T09:40:00Z","v":2115,"vw":55.265},{"c":55.21,"h":55.282,"l":55.21,"n":24,"o":55.282,"t":"2026-10-09T09:45:00Z","v":772,"vw":55.238387},{"c":55.26,"h":55.33,"l":55.22,"n":37,"o":55.3,"t":"2026-10-09T09:50:00Z","v":2816,"vw":55.288323},{"c":55.36,"h":55.39,"l":55.31,"n":14,"o":55.31,"t":"2026-10-09T09:55:00Z","v":1159,"vw":55.355952},{"c":55.35,"h":55.35,"l":55.35,"n":12,"o":55.35,"t":"2026-10-09T10:00:00Z","v":419,"vw":55.35},{"c":55.4733,"h":55.48,"l":55.3372,"n":64,"o":55.3372,"t":"2026-10-09T10:05:00Z","v":6463,"vw":55.393906},{"c":55.4721,"h":55.4721,"l":55.32,"n":24,"o":55.32,"t":"2026-10-09T10:10:00Z","v":804,"vw":55.375435},{"c":55.43,"h":55.43,"l":55.43,"n":9,"o":55.43,"t":"2026-10-09T10:15:00Z","v":222,"vw":55.43},{"c":55.3262,"h":55.4,"l":55.3262,"n":44,"o":55.4,"t":"2026-10-09T10:20:00Z","v":2365,"vw":55.374803},{"c":55.3,"h":55.36,"l":55.3,"n":43,"o":55.36,"t":"2026-10-09T10:25:00Z","v":932,"vw":55.320482},{"c":55.2,"h":55.29,"l":55.2,"n":146,"o":55.26,"t":"2026-10-09T10:30:00Z","v":6110,"vw":55.238972},{"c":55.18,"h":55.21,"l":55.1491,"n":67,"o":55.18,"t":"2026-10-09T10:35:00Z","v":4052,"vw":55.180077},{"c":55.14,"h":55.21,"l":55.14,"n":47,"o":55.18,"t":"2026-10-09T10:40:00Z","v":1774,"vw":55.170795},{"c":55.15,"h":55.25,"l":55.15,"n":74,"o":55.18,"t":"2026-10-09T10:45:00Z","v":6606,"vw":55.19747},{"c":55.15,"h":55.15,"l":55.07,"n":87,"o":55.13,"t":"2026-10-09T10:50:00Z","v":3321,"vw":55.126369},{"c":55.2,"h":55.2,"l":55.0643,"n":29,"o":55.15,"t":"2026-10-09T10:55:00Z","v":1803,"vw":55.127674},{"c":54.94,"h":55.1503,"l":54.7,"n":702,"o":55.15,"t":"2026-10-09T11:00:00Z","v":38501,"vw":54.898755},{"c":54.8,"h":54.97,"l":54.7246,"n":227,"o":54.9,"t":"2026-10-09T11:05:00Z","v":18231,"vw":54.813289},{"c":54.89,"h":54.98,"l":54.78,"n":196,"o":54.8,"t":"2026-10-09T11:10:00Z","v":16982,"vw":54.830728},{"c":55.11,"h":55.11,"l":54.83,"n":251,"o":54.85,"t":"2026-10-09T11:15:00Z","v":17508,"vw":54.947504},{"c":55,"h":55.0904,"l":54.95,"n":173,"o":55.0904,"t":"2026-10-09T11:20:00Z","v":14668,"vw":55.042956},{"c":55.16,"h":55.16,"l":55,"n":134,"o":55.05,"t":"2026-10-09T11:25:00Z","v":3831,"vw":55.037474},{"c":55.12,"h":55.2,"l":55.01,"n":298,"o":55.18,"t":"2026-10-09T11:30:00Z","v":15836,"vw":55.117087},{"c":54.9669,"h":55.0003,"l":54.9669,"n":132,"o":55,"t":"2026-10-09T11:35:00Z","v":8011,"vw":54.997996},{"c":55.0062,"h":55.1,"l":55,"n":112,"o":55,"t":"2026-10-09T11:40:00Z","v":5116,"vw":55.067251},{"c":54.99,"h":55.09,"l":54.95,"n":169,"o":55.01,"t":"2026-10-09T11:45:00Z","v":11864,"vw":55.022167},{"c":54.9,"h":55.03,"l":54.9,"n":261,"o":55,"t":"2026-10-09T11:50:00Z","v":17775,"vw":54.989063},{"c":54.792,"h":55.14,"l":54.76,"n":446,"o":54.9,"t":"2026-10-09T11:55:00Z","v":28012,"vw":54.95703},{"c":55.0093,"h":55.11,"l":54.74,"n":197,"o":54.79,"t":"2026-10-09T12:00:00Z","v":16504,"vw":54.958053},{"c":55.1,"h":55.1,"l":54.77,"n":172,"o":55,"t":"2026-10-09T12:05:00Z","v":15750,"vw":54.988951},{"c":55.05,"h":55.2,"l":55.0404,"n":112,"o":55.09,"t":"2026-10-09T12:10:00Z","v":10577,"vw":55.080958},{"c":54.9574,"h":55.1,"l":54.8748,"n":230,"o":55.1,"t":"2026-10-09T12:15:00Z","v":13326,"vw":54.987608},{"c":54.86,"h":55,"l":54.74,"n":224,"o":55,"t":"2026-10-09T12:20:00Z","v":12903,"vw":54.834572},{"c":54.87,"h":54.92,"l":54.74,"n":171,"o":54.86,"t":"2026-10-09T12:25:00Z","v":15230,"vw":54.830084},{"c":54.68,"h":54.87,"l":54.56,"n":445,"o":54.87,"t":"2026-10-09T12:30:00Z","v":19932,"vw":54.672203},{"c":54.66,"h":54.73,"l":54.61,"n":231,"o":54.6815,"t":"2026-10-09T12:35:00Z","v":19488,"vw":54.669076},{"c":54.6892,"h":54.7779,"l":54.63,"n":221,"o":54.65,"t":"2026-10-09T12:40:00Z","v":20461,"vw":54.74953},{"c":54.68,"h":54.7026,"l":54.63,"n":133,"o":54.6312,"t":"2026-10-09T12:45:00Z","v":11082,"vw":54.66446},{"c":54.68,"h":54.73,"l":54.6387,"n":196,"o":54.73,"t":"2026-10-09T12:50:00Z","v":11874,"vw":54.696411},{"c":54.8,"h":54.85,"l":54.55,"n":265,"o":54.65,"t":"2026-10-09T12:55:00Z","v":25875,"vw":54.671349},{"c":54.8,"h":55.05,"l":54.7701,"n":232,"o":54.81,"t":"2026-10-09T13:00:00Z","v":19320,"vw":54.932157},{"c":55.05,"h":55.05,"l":54.8201,"n":209,"o":54.8925,"t":"2026-10-09T13:05:00Z","v":23187,"vw":54.926941},{"c":54.93,"h":55.05,"l":54.9,"n":172,"o":55.05,"t":"2026-10-09T13:10:00Z","v":20327,"vw":55.010528},{"c":54.8079,"h":54.93,"l":54.7366,"n":243,"o":54.93,"t":"2026-10-09T13:15:00Z","v":15877,"vw":54.815819},{"c":54.36,"h":54.85,"l":54.22,"n":1073,"o":54.85,"t":"2026-10-09T13:20:00Z","v":52551,"vw":54.475283},{"c":54.5,"h":54.63,"l":54.3,"n":1116,"o":54.51,"t":"2026-10-09T13:25:00Z","v":136918,"vw":54.559186},{"c":53.77,"h":55.85,"l":53.77,"n":15617,"o":54.46,"t":"2026-10-09T13:30:00Z","v":1473705,"vw":54.728132},{"c":53.6455,"h":53.96,"l":52.96,"n":16584,"o":53.8,"t":"2026-10-09T13:35:00Z","v":1279040,"vw":53.391152},{"c":53.12,"h":53.7299,"l":53.05,"n":9803,"o":53.65,"t":"2026-10-09T13:40:00Z","v":807698,"vw":53.308429},{"c":52.08,"h":53.16,"l":51.735,"n":20805,"o":53.16,"t":"2026-10-09T13:45:00Z","v":1618088,"vw":52.329605},{"c":51.725,"h":52.274,"l":51.48,"n":13614,"o":52.075,"t":"2026-10-09T13:50:00Z","v":1168536,"vw":51.855879},{"c":52.09,"h":52.19,"l":51.5916,"n":8696,"o":51.7535,"t":"2026-10-09T13:55:00Z","v":681636,"vw":51.973462},{"c":52.07,"h":52.28,"l":51.74,"n":7877,"o":52.09,"t":"2026-10-09T14:00:00Z","v":576041,"vw":51.9699},{"c":52.19,"h":52.43,"l":51.955,"n":7014,"o":52.075,"t":"2026-10-09T14:05:00Z","v":559553,"vw":52.200977},{"c":52.205,"h":52.4,"l":51.965,"n":7808,"o":52.1959,"t":"2026-10-09T14:10:00Z","v":693862,"vw":52.169575},{"c":51.44,"h":52.305,"l":51.37,"n":10703,"o":52.205,"t":"2026-10-09T14:15:00Z","v":811728,"vw":51.836788},{"c":51.44,"h":51.7334,"l":51.3101,"n":7314,"o":51.425,"t":"2026-10-09T14:20:00Z","v":587368,"vw":51.492195},{"c":51.6,"h":51.67,"l":51.28,"n":5660,"o":51.44,"t":"2026-10-09T14:25:00Z","v":429915,"vw":51.473541},{"c":51.535,"h":51.5994,"l":51.23,"n":7132,"o":51.56,"t":"2026-10-09T14:30:00Z","v":568371,"vw":51.400335},{"c":51.23,"h":51.59,"l":51.1,"n":7713,"o":51.535,"t":"2026-10-09T14:35:00Z","v":565923,"vw":51.302864},{"c":51.46,"h":51.47,"l":51.1501,"n":5684,"o":51.2201,"t":"2026-10-09T14:40:00Z","v":411809,"vw":51.291949},{"c":51.1204,"h":51.46,"l":51.0101,"n":7699,"o":51.455,"t":"2026-10-09T14:45:00Z","v":637739,"vw":51.19755},{"c":51.3899,"h":51.45,"l":51.1,"n":7533,"o":51.121,"t":"2026-10-09T14:50:00Z","v":612192,"vw":51.232484},{"c":51.3299,"h":51.5,"l":51.21,"n":5236,"o":51.39,"t":"2026-10-09T14:55:00Z","v":475117,"vw":51.340979},{"c":51.36,"h":51.51,"l":51.225,"n":5319,"o":51.33,"t":"2026-10-09T15:00:00Z","v":459502,"vw":51.397953},{"c":50.445,"h":51.3594,"l":50.42,"n":13450,"o":51.345,"t":"2026-10-09T15:05:00Z","v":1177522,"vw":50.804788},{"c":50.275,"h":50.53,"l":50.25,"n":10877,"o":50.435,"t":"2026-10-09T15:10:00Z","v":907204,"vw":50.389394},{"c":50.19,"h":50.425,"l":50.13,"n":7850,"o":50.27,"t":"2026-10-09T15:15:00Z","v":632429,"vw":50.23754},{"c":49.84,"h":50.195,"l":49.74,"n":17415,"o":50.185,"t":"2026-10-09T15:20:00Z","v":1887065,"vw":49.967659},{"c":48.94,"h":49.85,"l":48.84,"n":16157,"o":49.835,"t":"2026-10-09T15:25:00Z","v":1673939,"vw":49.324723},{"c":48.7516,"h":49.03,"l":48.52,"n":13359,"o":48.93,"t":"2026-10-09T15:30:00Z","v":1371216,"vw":48.747822},{"c":48.385,"h":48.774,"l":48.21,"n":12165,"o":48.76,"t":"2026-10-09T15:35:00Z","v":1254520,"vw":48.434184},{"c":48.0401,"h":48.6,"l":47.7,"n":16405,"o":48.385,"t":"2026-10-09T15:40:00Z","v":1594714,"vw":48.088065},{"c":47.97,"h":48.21,"l":47.8,"n":10467,"o":48.04,"t":"2026-10-09T15:45:00Z","v":1226281,"vw":47.977062},{"c":47.7301,"h":48.04,"l":47.64,"n":9558,"o":47.9813,"t":"2026-10-09T15:50:00Z","v":957006,"vw":47.854316},{"c":47.955,"h":48.14,"l":47.57,"n":9699,"o":47.7313,"t":"2026-10-09T15:55:00Z","v":839667,"vw":47.895309},{"c":48.955,"h":48.98,"l":47.88,"n":11307,"o":47.96,"t":"2026-10-09T16:00:00Z","v":1382802,"vw":48.471601},{"c":48.538,"h":49.1399,"l":48.53,"n":9376,"o":48.955,"t":"2026-10-09T16:05:00Z","v":910828,"vw":48.844024},{"c":48.71,"h":48.7384,"l":48.51,"n":7999,"o":48.535,"t":"2026-10-09T16:10:00Z","v":534962,"vw":48.615499},{"c":49.405,"h":49.42,"l":48.7001,"n":9264,"o":48.71,"t":"2026-10-09T16:15:00Z","v":806005,"vw":49.076416},{"c":49.565,"h":49.77,"l":49.1004,"n":10350,"o":49.4,"t":"2026-10-09T16:20:00Z","v":1087154,"vw":49.485043},{"c":49.8001,"h":49.84,"l":49.465,"n":6318,"o":49.58,"t":"2026-10-09T16:25:00Z","v":683309,"vw":49.633617},{"c":49.6701,"h":50.08,"l":49.6039,"n":8021,"o":49.81,"t":"2026-10-09T16:30:00Z","v":821389,"vw":49.887249},{"c":49.26,"h":49.7285,"l":49.2,"n":6332,"o":49.67,"t":"2026-10-09T16:35:00Z","v":529223,"vw":49.472741},{"c":49.34,"h":49.4499,"l":49.0761,"n":6108,"o":49.251,"t":"2026-10-09T16:40:00Z","v":557370,"vw":49.199207},{"c":49.2174,"h":49.48,"l":49.19,"n":4321,"o":49.3494,"t":"2026-10-09T16:45:00Z","v":347389,"vw":49.348455},{"c":49.02,"h":49.29,"l":49.02,"n":4098,"o":49.21,"t":"2026-10-09T16:50:00Z","v":394002,"vw":49.150313},{"c":48.62,"h":49.0395,"l":48.611,"n":5964,"o":49.0395,"t":"2026-10-09T16:55:00Z","v":473399,"vw":48.818375},{"c":48.47,"h":48.76,"l":48.41,"n":5012,"o":48.62,"t":"2026-10-09T17:00:00Z","v":388075,"vw":48.545624},{"c":48.485,"h":48.5319,"l":48.315,"n":4909,"o":48.47,"t":"2026-10-09T17:05:00Z","v":407910,"vw":48.422447},{"c":48.52,"h":48.52,"l":48.3,"n":5848,"o":48.49,"t":"2026-10-09T17:10:00Z","v":403389,"vw":48.404445},{"c":48.495,"h":48.646,"l":48.345,"n":3921,"o":48.5195,"t":"2026-10-09T17:15:00Z","v":351717,"vw":48.512731},{"c":48.58,"h":48.58,"l":48.36,"n":3883,"o":48.49,"t":"2026-10-09T17:20:00Z","v":342434,"vw":48.466247},{"c":48.635,"h":48.7175,"l":48.49,"n":4176,"o":48.58,"t":"2026-10-09T17:25:00Z","v":339497,"vw":48.600847},{"c":48.68,"h":48.7,"l":48.55,"n":3699,"o":48.635,"t":"2026-10-09T17:30:00Z","v":266303,"vw":48.637429},{"c":48.4699,"h":48.76,"l":48.4,"n":3571,"o":48.685,"t":"2026-10-09T17:35:00Z","v":318808,"vw":48.54657},{"c":48.485,"h":48.61,"l":48.45,"n":3003,"o":48.47,"t":"2026-10-09T17:40:00Z","v":264778,"vw":48.504356},{"c":48.59,"h":48.6186,"l":48.425,"n":3304,"o":48.48,"t":"2026-10-09T17:45:00Z","v":250500,"vw":48.506491},{"c":49.03,"h":49.06,"l":48.5601,"n":3631,"o":48.5835,"t":"2026-10-09T17:50:00Z","v":349367,"vw":48.77559},{"c":49.06,"h":49.2999,"l":49.03,"n":3691,"o":49.03,"t":"2026-10-09T17:55:00Z","v":359275,"vw":49.153365},{"c":49.095,"h":49.2,"l":49.0001,"n":2895,"o":49.07,"t":"2026-10-09T18:00:00Z","v":268394,"vw":49.096146},{"c":49.358,"h":49.4595,"l":49.095,"n":3520,"o":49.095,"t":"2026-10-09T18:05:00Z","v":355215,"vw":49.273302},{"c":49.31,"h":49.56,"l":49.3,"n":3969,"o":49.3599,"t":"2026-10-09T18:10:00Z","v":320639,"vw":49.384821},{"c":49.46,"h":49.55,"l":49.08,"n":3868,"o":49.315,"t":"2026-10-09T18:15:00Z","v":391784,"vw":49.290446},{"c":49.46,"h":49.5,"l":49.26,"n":2933,"o":49.46,"t":"2026-10-09T18:20:00Z","v":237241,"vw":49.385404},{"c":49.185,"h":49.59,"l":49.16,"n":3526,"o":49.45,"t":"2026-10-09T18:25:00Z","v":273907,"vw":49.367727},{"c":49.32,"h":49.33,"l":49.065,"n":2978,"o":49.185,"t":"2026-10-09T18:30:00Z","v":303473,"vw":49.18345},{"c":49.32,"h":49.33,"l":49.14,"n":2851,"o":49.33,"t":"2026-10-09T18:35:00Z","v":210880,"vw":49.212985},{"c":49.625,"h":49.63,"l":49.2301,"n":3138,"o":49.32,"t":"2026-10-09T18:40:00Z","v":335869,"vw":49.386338},{"c":49.73,"h":49.82,"l":49.605,"n":3667,"o":49.6201,"t":"2026-10-09T18:45:00Z","v":333302,"vw":49.705366},{"c":49.7,"h":49.87,"l":49.5966,"n":3317,"o":49.72,"t":"2026-10-09T18:50:00Z","v":255059,"vw":49.734553},{"c":49.795,"h":49.86,"l":49.675,"n":3310,"o":49.69,"t":"2026-10-09T18:55:00Z","v":265559,"vw":49.779758},{"c":49.83,"h":49.97,"l":49.72,"n":3450,"o":49.7915,"t":"2026-10-09T19:00:00Z","v":310804,"vw":49.853406},{"c":49.719,"h":49.845,"l":49.62,"n":3583,"o":49.82,"t":"2026-10-09T19:05:00Z","v":323828,"vw":49.740067},{"c":49.825,"h":50.08,"l":49.6501,"n":4350,"o":49.72,"t":"2026-10-09T19:10:00Z","v":455308,"vw":49.802875},{"c":50.08,"h":50.14,"l":49.825,"n":3455,"o":49.825,"t":"2026-10-09T19:15:00Z","v":300712,"vw":49.997814},{"c":50.4501,"h":50.5,"l":50.005,"n":4970,"o":50.07,"t":"2026-10-09T19:20:00Z","v":629680,"vw":50.265809},{"c":50.42,"h":50.58,"l":50.3,"n":5728,"o":50.4505,"t":"2026-10-09T19:25:00Z","v":729814,"vw":50.430637},{"c":50.28,"h":50.5,"l":50.222,"n":5052,"o":50.41,"t":"2026-10-09T19:30:00Z","v":496781,"vw":50.361193},{"c":50.385,"h":50.43,"l":50.2,"n":3737,"o":50.2601,"t":"2026-10-09T19:35:00Z","v":319149,"vw":50.317794},{"c":50.42,"h":50.6099,"l":50.238,"n":5307,"o":50.385,"t":"2026-10-09T19:40:00Z","v":538228,"vw":50.364503},{"c":50.205,"h":50.42,"l":50.16,"n":4148,"o":50.415,"t":"2026-10-09T19:45:00Z","v":336279,"vw":50.270638},{"c":50.83,"h":50.88,"l":50.19,"n":6685,"o":50.21,"t":"2026-10-09T19:50:00Z","v":640370,"vw":50.549324},{"c":50.9678,"h":51.13,"l":50.83,"n":11927,"o":50.84,"t":"2026-10-09T19:55:00Z","v":1445753,"vw":50.939879},{"c":51.31,"h":51.49,"l":50.94,"n":1236,"o":50.97,"t":"2026-10-09T20:00:00Z","v":2201518,"vw":51.016126},{"c":51.21,"h":51.34,"l":51.1211,"n":564,"o":51.31,"t":"2026-10-09T20:05:00Z","v":32199,"vw":51.239484},{"c":51.06,"h":51.3,"l":51,"n":373,"o":51.21,"t":"2026-10-09T20:10:00Z","v":76251,"vw":51.206705},{"c":51.0662,"h":51.11,"l":51,"n":307,"o":51.09,"t":"2026-10-09T20:15:00Z","v":20036,"vw":51.069753},{"c":51.21,"h":51.3,"l":51.1,"n":293,"o":51.1,"t":"2026-10-09T20:20:00Z","v":28572,"vw":51.24574},{"c":51.15,"h":51.25,"l":50.965,"n":205,"o":51.2,"t":"2026-10-09T20:25:00Z","v":10880,"vw":51.159278},{"c":51.2,"h":51.2,"l":51.1,"n":142,"o":51.1,"t":"2026-10-09T20:30:00Z","v":8541,"vw":51.154979},{"c":51.339,"h":51.34,"l":51.1878,"n":157,"o":51.24,"t":"2026-10-09T20:35:00Z","v":13064,"vw":51.292611},{"c":51.3277,"h":51.45,"l":51.2,"n":272,"o":51.3231,"t":"2026-10-09T20:40:00Z","v":34409,"vw":51.312887},{"c":51.3269,"h":51.3269,"l":51.25,"n":145,"o":51.26,"t":"2026-10-09T20:45:00Z","v":8795,"vw":51.288597},{"c":51.3,"h":51.39,"l":51.25,"n":186,"o":51.3145,"t":"2026-10-09T20:50:00Z","v":10185,"vw":51.32007},{"c":51.21,"h":51.3423,"l":51.21,"n":133,"o":51.3,"t":"2026-10-09T20:55:00Z","v":12752,"vw":51.248091},{"c":51.05,"h":51.23,"l":51,"n":246,"o":51.2,"t":"2026-10-09T21:00:00Z","v":24992,"vw":51.172852},{"c":51.1601,"h":51.22,"l":51.1,"n":152,"o":51.1,"t":"2026-10-09T21:05:00Z","v":8917,"vw":51.139911},{"c":51.09,"h":51.19,"l":51.0245,"n":123,"o":51.1854,"t":"2026-10-09T21:10:00Z","v":8462,"vw":51.13769},{"c":51.0776,"h":51.14,"l":51.05,"n":83,"o":51.09,"t":"2026-10-09T21:15:00Z","v":5451,"vw":51.083592},{"c":51.1362,"h":51.14,"l":51.01,"n":121,"o":51.0795,"t":"2026-10-09T21:20:00Z","v":6212,"vw":51.09824},{"c":51.1039,"h":51.18,"l":51.08,"n":83,"o":51.14,"t":"2026-10-09T21:25:00Z","v":12549,"vw":51.118875},{"c":51.16,"h":51.2,"l":51.1293,"n":99,"o":51.179,"t":"2026-10-09T21:30:00Z","v":9759,"vw":51.165207},{"c":51.1,"h":51.16,"l":51.02,"n":114,"o":51.16,"t":"2026-10-09T21:35:00Z","v":11197,"vw":51.084963},{"c":51.1923,"h":51.2,"l":51.1,"n":54,"o":51.1,"t":"2026-10-09T21:40:00Z","v":5405,"vw":51.163138},{"c":51.12,"h":51.22,"l":51.12,"n":67,"o":51.16,"t":"2026-10-09T21:45:00Z","v":4106,"vw":51.164289},{"c":51.12,"h":51.15,"l":51.1,"n":92,"o":51.1218,"t":"2026-10-09T21:50:00Z","v":2868,"vw":51.120611},{"c":51.09,"h":51.16,"l":51.08,"n":76,"o":51.16,"t":"2026-10-09T21:55:00Z","v":5607,"vw":51.136389},{"c":51.1,"h":51.15,"l":51.08,"n":67,"o":51.12,"t":"2026-10-09T22:00:00Z","v":2999,"vw":51.109828},{"c":51.14,"h":51.15,"l":51.0969,"n":49,"o":51.15,"t":"2026-10-09T22:05:00Z","v":4430,"vw":51.107427},{"c":51.22,"h":51.22,"l":51.14,"n":133,"o":51.1442,"t":"2026-10-09T22:10:00Z","v":8006,"vw":51.166202},{"c":51.1982,"h":51.1999,"l":51.15,"n":61,"o":51.15,"t":"2026-10-09T22:15:00Z","v":3561,"vw":51.193662},{"c":51.17,"h":51.2,"l":51.14,"n":80,"o":51.1623,"t":"2026-10-09T22:20:00Z","v":4125,"vw":51.172917},{"c":51.276,"h":51.29,"l":51.2,"n":116,"o":51.2,"t":"2026-10-09T22:25:00Z","v":10428,"vw":51.216249},{"c":51.18,"h":51.2854,"l":51.18,"n":56,"o":51.26,"t":"2026-10-09T22:30:00Z","v":3339,"vw":51.229918},{"c":51.29,"h":51.3,"l":51.27,"n":61,"o":51.27,"t":"2026-10-09T22:35:00Z","v":4291,"vw":51.284231},{"c":51.27,"h":51.294,"l":51.27,"n":60,"o":51.29,"t":"2026-10-09T22:40:00Z","v":3361,"vw":51.279353},{"c":51.2692,"h":51.3,"l":51.2,"n":177,"o":51.28,"t":"2026-10-09T22:45:00Z","v":9107,"vw":51.238705},{"c":51.22,"h":51.27,"l":51.2116,"n":91,"o":51.2116,"t":"2026-10-09T22:50:00Z","v":3891,"vw":51.240289},{"c":51.19,"h":51.25,"l":51.18,"n":74,"o":51.23,"t":"2026-10-09T22:55:00Z","v":5413,"vw":51.216539},{"c":51.05,"h":51.23,"l":51.01,"n":643,"o":51.23,"t":"2026-10-09T23:00:00Z","v":42825,"vw":51.033541},{"c":51.0095,"h":51.038,"l":51,"n":113,"o":51.03,"t":"2026-10-09T23:05:00Z","v":7751,"vw":51.009774},{"c":50.98,"h":51.118,"l":50.96,"n":321,"o":51.094,"t":"2026-10-09T23:10:00Z","v":18716,"vw":51.004104},{"c":50.8115,"h":50.98,"l":50.8093,"n":254,"o":50.98,"t":"2026-10-09T23:15:00Z","v":13631,"vw":50.841719},{"c":50.812,"h":50.9262,"l":50.8,"n":100,"o":50.81,"t":"2026-10-09T23:20:00Z","v":5901,"vw":50.821472},{"c":50.89,"h":50.9,"l":50.87,"n":58,"o":50.87,"t":"2026-10-09T23:25:00Z","v":2175,"vw":50.88818},{"c":50.95,"h":51,"l":50.9,"n":66,"o":50.9,"t":"2026-10-09T23:30:00Z","v":3339,"vw":50.96299},{"c":50.9626,"h":50.97,"l":50.9,"n":104,"o":50.95,"t":"2026-10-09T23:35:00Z","v":2831,"vw":50.953113},{"c":50.9667,"h":50.97,"l":50.94,"n":69,"o":50.97,"t":"2026-10-09T23:40:00Z","v":4964,"vw":50.964115},{"c":50.9,"h":50.96,"l":50.88,"n":139,"o":50.9571,"t":"2026-10-09T23:45:00Z","v":7354,"vw":50.904681},{"c":50.8991,"h":50.9423,"l":50.86,"n":153,"o":50.9423,"t":"2026-10-09T23:50:00Z","v":10485,"vw":50.882655},{"c":50.92,"h":50.9493,"l":50.87,"n":150,"o":50.8984,"t":"2026-10-09T23:55:00Z","v":14553,"vw":50.912473},{"c":51.58,"h":51.84,"l":51.2,"n":2281,"o":51.74,"t":"2026-10-12T08:00:00Z","v":109660,"vw":51.554341},{"c":51.58,"h":51.65,"l":51.38,"n":224,"o":51.599,"t":"2026-10-12T08:05:00Z","v":15494,"vw":51.568888},{"c":51.66,"h":51.66,"l":51.53,"n":76,"o":51.53,"t":"2026-10-12T08:10:00Z","v":2057,"vw":51.611149},{"c":51.4493,"h":51.66,"l":51.39,"n":77,"o":51.66,"t":"2026-10-12T08:15:00Z","v":2655,"vw":51.471031},{"c":51.29,"h":51.38,"l":51.29,"n":133,"o":51.38,"t":"2026-10-12T08:20:00Z","v":4089,"vw":51.305279},{"c":51.2,"h":51.29,"l":51.2,"n":59,"o":51.27,"t":"2026-10-12T08:25:00Z","v":1775,"vw":51.251649},{"c":51.05,"h":51.22,"l":51.03,"n":181,"o":51.2,"t":"2026-10-12T08:30:00Z","v":7151,"vw":51.165201},{"c":50.88,"h":51.02,"l":50.88,"n":444,"o":51.02,"t":"2026-10-12T08:35:00Z","v":11231,"vw":50.951644},{"c":50.9446,"h":50.9446,"l":50.76,"n":263,"o":50.86,"t":"2026-10-12T08:40:00Z","v":10762,"vw":50.802846},{"c":50.89,"h":50.93,"l":50.8,"n":101,"o":50.8,"t":"2026-10-12T08:45:00Z","v":1698,"vw":50.844758},{"c":50.83,"h":50.94,"l":50.75,"n":105,"o":50.9,"t":"2026-10-12T08:50:00Z","v":3987,"vw":50.808003},{"c":50.74,"h":50.78,"l":50.57,"n":225,"o":50.78,"t":"2026-10-12T08:55:00Z","v":13013,"vw":50.67277},{"c":50.77,"h":50.83,"l":50.66,"n":126,"o":50.795,"t":"2026-10-12T09:00:00Z","v":7558,"vw":50.752544},{"c":50.81,"h":50.82,"l":50.7119,"n":44,"o":50.82,"t":"2026-10-12T09:05:00Z","v":2192,"vw":50.776383},{"c":50.75,"h":50.8,"l":50.72,"n":68,"o":50.78,"t":"2026-10-12T09:10:00Z","v":4098,"vw":50.751081},{"c":50.8637,"h":50.8637,"l":50.757,"n":40,"o":50.76,"t":"2026-10-12T09:15:00Z","v":1387,"vw":50.803326},{"c":51,"h":51,"l":50.84,"n":56,"o":50.986,"t":"2026-10-12T09:20:00Z","v":6611,"vw":50.976921},{"c":50.7591,"h":50.885,"l":50.75,"n":88,"o":50.86,"t":"2026-10-12T09:25:00Z","v":5677,"vw":50.840521},{"c":50.83,"h":50.83,"l":50.76,"n":36,"o":50.76,"t":"2026-10-12T09:30:00Z","v":1250,"vw":50.791833},{"c":50.79,"h":50.99,"l":50.79,"n":68,"o":50.8422,"t":"2026-10-12T09:35:00Z","v":11604,"vw":50.814028},{"c":50.76,"h":50.87,"l":50.76,"n":44,"o":50.79,"t":"2026-10-12T09:40:00Z","v":4619,"vw":50.774978},{"c":50.83,"h":50.84,"l":50.83,"n":12,"o":50.84,"t":"2026-10-12T09:45:00Z","v":372,"vw":50.833333},{"c":50.82,"h":50.82,"l":50.76,"n":15,"o":50.76,"t":"2026-10-12T09:50:00Z","v":723,"vw":50.802827},{"c":50.95,"h":50.95,"l":50.86,"n":59,"o":50.9,"t":"2026-10-12T09:55:00Z","v":4549,"vw":50.911025},{"c":51.59,"h":51.94,"l":50.9,"n":930,"o":50.95,"t":"2026-10-12T10:00:00Z","v":41954,"vw":51.579067},{"c":52.27,"h":52.45,"l":51.59,"n":1274,"o":51.59,"t":"2026-10-12T10:05:00Z","v":104030,"vw":52.083219},{"c":52.2,"h":52.25,"l":52.003,"n":294,"o":52.15,"t":"2026-10-12T10:10:00Z","v":17149,"vw":52.164723},{"c":52.4,"h":52.4144,"l":52.15,"n":382,"o":52.2,"t":"2026-10-12T10:15:00Z","v":28967,"vw":52.299265},{"c":52.32,"h":52.45,"l":52.27,"n":209,"o":52.375,"t":"2026-10-12T10:20:00Z","v":12477,"vw":52.332591},{"c":52.25,"h":52.33,"l":52.2,"n":269,"o":52.31,"t":"2026-10-12T10:25:00Z","v":21847,"vw":52.254778},{"c":52.44,"h":52.49,"l":52.15,"n":304,"o":52.24,"t":"2026-10-12T10:30:00Z","v":24495,"vw":52.349236},{"c":52.35,"h":52.5,"l":52.32,"n":213,"o":52.45,"t":"2026-10-12T10:35:00Z","v":18935,"vw":52.4401},{"c":52.37,"h":52.43,"l":52.2125,"n":144,"o":52.4,"t":"2026-10-12T10:40:00Z","v":11075,"vw":52.338151},{"c":52.46,"h":52.57,"l":52.4,"n":231,"o":52.4,"t":"2026-10-12T10:45:00Z","v":16633,"vw":52.489649},{"c":52.6,"h":52.65,"l":52.39,"n":367,"o":52.5,"t":"2026-10-12T10:50:00Z","v":22445,"vw":52.584304},{"c":52.42,"h":52.65,"l":52.38,"n":217,"o":52.65,"t":"2026-10-12T10:55:00Z","v":8278,"vw":52.507003},{"c":52.4577,"h":52.86,"l":52.4049,"n":674,"o":52.43,"t":"2026-10-12T11:00:00Z","v":106697,"vw":52.618619},{"c":52.58,"h":52.58,"l":52.3,"n":322,"o":52.47,"t":"2026-10-12T11:05:00Z","v":25520,"vw":52.43355},{"c":52.44,"h":52.52,"l":52.35,"n":181,"o":52.52,"t":"2026-10-12T11:10:00Z","v":19932,"vw":52.425139},{"c":52.68,"h":52.73,"l":52.37,"n":440,"o":52.46,"t":"2026-10-12T11:15:00Z","v":23831,"vw":52.530659},{"c":52.8,"h":52.83,"l":52.53,"n":262,"o":52.68,"t":"2026-10-12T11:20:00Z","v":30641,"vw":52.688769},{"c":52.71,"h":52.82,"l":52.62,"n":197,"o":52.7,"t":"2026-10-12T11:25:00Z","v":13444,"vw":52.711446},{"c":53,"h":53.06,"l":52.7,"n":722,"o":52.74,"t":"2026-10-12T11:30:00Z","v":77114,"vw":52.935467},{"c":53.23,"h":53.34,"l":52.98,"n":666,"o":53,"t":"2026-10-12T11:35:00Z","v":96814,"vw":53.157319},{"c":53.15,"h":53.3,"l":53.02,"n":329,"o":53.24,"t":"2026-10-12T11:40:00Z","v":29132,"vw":53.15102},{"c":53.03,"h":53.22,"l":52.92,"n":390,"o":53.2165,"t":"2026-10-12T11:45:00Z","v":54758,"vw":53.056474},{"c":52.99,"h":53.15,"l":52.96,"n":287,"o":53,"t":"2026-10-12T11:50:00Z","v":27556,"vw":53.068936},{"c":52.8,"h":53.0332,"l":52.8,"n":276,"o":53,"t":"2026-10-12T11:55:00Z","v":22747,"vw":52.910418},{"c":52.8201,"h":52.9238,"l":52.82,"n":203,"o":52.87,"t":"2026-10-12T12:00:00Z","v":16155,"vw":52.858971},{"c":52.92,"h":52.9443,"l":52.82,"n":196,"o":52.8729,"t":"2026-10-12T12:05:00Z","v":17178,"vw":52.884998},{"c":53.06,"h":53.1,"l":52.9021,"n":301,"o":52.9184,"t":"2026-10-12T12:10:00Z","v":24653,"vw":53.03773},{"c":53.0616,"h":53.0876,"l":53.02,"n":186,"o":53.04,"t":"2026-10-12T12:15:00Z","v":20327,"vw":53.058847},{"c":53.01,"h":53.0538,"l":53,"n":203,"o":53.03,"t":"2026-10-12T12:20:00Z","v":10912,"vw":53.012425},{"c":52.9,"h":53.0034,"l":52.87,"n":306,"o":53.0034,"t":"2026-10-12T12:25:00Z","v":18530,"vw":52.941032},{"c":52.81,"h":52.9383,"l":52.7567,"n":287,"o":52.87,"t":"2026-10-12T12:30:00Z","v":48792,"vw":52.838781},{"c":52.89,"h":52.89,"l":52.7033,"n":384,"o":52.81,"t":"2026-10-12T12:35:00Z","v":30654,"vw":52.79707},{"c":53.1,"h":53.12,"l":52.77,"n":300,"o":52.9,"t":"2026-10-12T12:40:00Z","v":30543,"vw":53.016651},{"c":53.1528,"h":53.16,"l":53,"n":206,"o":53.1,"t":"2026-10-12T12:45:00Z","v":12636,"vw":53.104297},{"c":53.26,"h":53.36,"l":53.12,"n":450,"o":53.144,"t":"2026-10-12T12:50:00Z","v":39391,"vw":53.26674},{"c":53.17,"h":53.26,"l":53.1301,"n":296,"o":53.21,"t":"2026-10-12T12:55:00Z","v":20398,"vw":53.204868},{"c":53.1099,"h":53.2997,"l":53.0393,"n":420,"o":53.16,"t":"2026-10-12T13:00:00Z","v":31147,"vw":53.16199},{"c":53.15,"h":53.27,"l":53.06,"n":289,"o":53.1,"t":"2026-10-12T13:05:00Z","v":30020,"vw":53.138283},{"c":53.1,"h":53.18,"l":53,"n":342,"o":53.0694,"t":"2026-10-12T13:10:00Z","v":26872,"vw":53.071924},{"c":53,"h":53.0923,"l":52.92,"n":296,"o":53.0923,"t":"2026-10-12T13:15:00Z","v":24822,"vw":52.994095},{"c":52.99,"h":53.0624,"l":52.7735,"n":385,"o":52.94,"t":"2026-10-12T13:20:00Z","v":68398,"vw":52.853025},{"c":53.3,"h":53.73,"l":53.05,"n":1532,"o":53.05,"t":"2026-10-12T13:25:00Z","v":143518,"vw":53.468494},{"c":53.43,"h":54.27,"l":52.815,"n":15131,"o":53.26,"t":"2026-10-12T13:30:00Z","v":1731190,"vw":53.578126},{"c":53.9201,"h":54.04,"l":52.94,"n":9569,"o":53.425,"t":"2026-10-12T13:35:00Z","v":928031,"vw":53.396269},{"c":54.22,"h":54.67,"l":53.89,"n":11190,"o":53.9299,"t":"2026-10-12T13:40:00Z","v":1169714,"vw":54.277434},{"c":53.955,"h":54.29,"l":53.745,"n":7449,"o":54.23,"t":"2026-10-12T13:45:00Z","v":659677,"vw":53.983998},{"c":53.32,"h":54.15,"l":53.31,"n":6569,"o":53.97,"t":"2026-10-12T13:50:00Z","v":640496,"vw":53.712837},{"c":52.9275,"h":53.4,"l":52.77,"n":6989,"o":53.32,"t":"2026-10-12T13:55:00Z","v":657356,"vw":53.061983},{"c":53.375,"h":53.84,"l":52.84,"n":7329,"o":52.9194,"t":"2026-10-12T14:00:00Z","v":758220,"vw":53.35204},{"c":53.495,"h":53.5999,"l":53.12,"n":4846,"o":53.375,"t":"2026-10-12T14:05:00Z","v":419977,"vw":53.317542},{"c":53.76,"h":54,"l":53.41,"n":5715,"o":53.5,"t":"2026-10-12T14:10:00Z","v":617798,"vw":53.782004},{"c":53.835,"h":54.11,"l":53.56,"n":3783,"o":53.77,"t":"2026-10-12T14:15:00Z","v":397675,"vw":53.795937},{"c":53.5799,"h":53.855,"l":53.49,"n":2743,"o":53.83,"t":"2026-10-12T14:20:00Z","v":298538,"vw":53.673409},{"c":53.555,"h":53.63,"l":53.32,"n":3123,"o":53.555,"t":"2026-10-12T14:25:00Z","v":273671,"vw":53.498053},{"c":53.675,"h":53.7,"l":53.5006,"n":2335,"o":53.58,"t":"2026-10-12T14:30:00Z","v":191580,"vw":53.611413},{"c":53.655,"h":53.82,"l":53.51,"n":2796,"o":53.7,"t":"2026-10-12T14:35:00Z","v":227984,"vw":53.662614},{"c":53.33,"h":53.73,"l":53.33,"n":2605,"o":53.65,"t":"2026-10-12T14:40:00Z","v":185900,"vw":53.579094},{"c":53.45,"h":53.56,"l":53.325,"n":2529,"o":53.325,"t":"2026-10-12T14:45:00Z","v":184917,"vw":53.421284},{"c":53.49,"h":53.57,"l":53.281,"n":2299,"o":53.47,"t":"2026-10-12T14:50:00Z","v":165524,"vw":53.435182},{"c":53.48,"h":53.95,"l":53.43,"n":3235,"o":53.5,"t":"2026-10-12T14:55:00Z","v":309373,"vw":53.702231},{"c":53.6414,"h":53.7387,"l":53.41,"n":2205,"o":53.465,"t":"2026-10-12T15:00:00Z","v":224451,"vw":53.552383},{"c":53.585,"h":53.7,"l":53.55,"n":2115,"o":53.645,"t":"2026-10-12T15:05:00Z","v":171337,"vw":53.626378},{"c":53.62,"h":53.73,"l":53.58,"n":2091,"o":53.581,"t":"2026-10-12T15:10:00Z","v":148923,"vw":53.647447},{"c":53.515,"h":53.6675,"l":53.51,"n":1980,"o":53.625,"t":"2026-10-12T15:15:00Z","v":135844,"vw":53.583377},{"c":53.3899,"h":53.68,"l":53.31,"n":2495,"o":53.51,"t":"2026-10-12T15:20:00Z","v":181614,"vw":53.513082},{"c":53.46,"h":53.54,"l":53.372,"n":1783,"o":53.375,"t":"2026-10-12T15:25:00Z","v":97430,"vw":53.441537},{"c":53.23,"h":53.47,"l":53.14,"n":2780,"o":53.47,"t":"2026-10-12T15:30:00Z","v":247071,"vw":53.2707},{"c":53.27,"h":53.38,"l":53.16,"n":1928,"o":53.24,"t":"2026-10-12T15:35:00Z","v":141297,"vw":53.249892},{"c":53.3922,"h":53.45,"l":53.15,"n":1978,"o":53.2599,"t":"2026-10-12T15:40:00Z","v":132369,"vw":53.292505},{"c":53.7,"h":53.74,"l":53.35,"n":2502,"o":53.3944,"t":"2026-10-12T15:45:00Z","v":201406,"vw":53.562609},{"c":53.6977,"h":53.7954,"l":53.6235,"n":2273,"o":53.72,"t":"2026-10-12T15:50:00Z","v":182471,"vw":53.726025},{"c":53.5199,"h":53.7155,"l":53.4506,"n":1585,"o":53.69,"t":"2026-10-12T15:55:00Z","v":111917,"vw":53.602859},{"c":53.602,"h":53.6197,"l":53.46,"n":1604,"o":53.52,"t":"2026-10-12T16:00:00Z","v":110043,"vw":53.530056},{"c":53.5,"h":53.68,"l":53.458,"n":1444,"o":53.63,"t":"2026-10-12T16:05:00Z","v":104040,"vw":53.565048},{"c":53.465,"h":53.6265,"l":53.465,"n":1595,"o":53.505,"t":"2026-10-12T16:10:00Z","v":139659,"vw":53.540024},{"c":53.64,"h":53.71,"l":53.44,"n":1569,"o":53.46,"t":"2026-10-12T16:15:00Z","v":93846,"vw":53.600237},{"c":53.63,"h":53.6737,"l":53.472,"n":1483,"o":53.64,"t":"2026-10-12T16:20:00Z","v":115480,"vw":53.581252},{"c":53.575,"h":53.72,"l":53.525,"n":1838,"o":53.62,"t":"2026-10-12T16:25:00Z","v":128147,"vw":53.630932},{"c":53.6299,"h":53.68,"l":53.575,"n":1119,"o":53.575,"t":"2026-10-12T16:30:00Z","v":56665,"vw":53.623423},{"c":53.565,"h":53.62,"l":53.505,"n":1335,"o":53.62,"t":"2026-10-12T16:35:00Z","v":97247,"vw":53.555968},{"c":53.46,"h":53.68,"l":53.27,"n":2249,"o":53.59,"t":"2026-10-12T16:40:00Z","v":991331,"vw":53.449865},{"c":53.63,"h":53.67,"l":53.41,"n":1544,"o":53.4201,"t":"2026-10-12T16:45:00Z","v":117297,"vw":53.54872},{"c":53.5,"h":53.6452,"l":53.43,"n":1491,"o":53.63,"t":"2026-10-12T16:50:00Z","v":96141,"vw":53.548011},{"c":53.31,"h":53.52,"l":53.28,"n":1522,"o":53.4808,"t":"2026-10-12T16:55:00Z","v":118950,"vw":53.387673},{"c":53.42,"h":53.44,"l":53.275,"n":1815,"o":53.31,"t":"2026-10-12T17:00:00Z","v":118005,"vw":53.33026},{"c":53.48,"h":53.56,"l":53.38,"n":1101,"o":53.41,"t":"2026-10-12T17:05:00Z","v":73870,"vw":53.476549},{"c":53.351,"h":53.52,"l":53.31,"n":1276,"o":53.51,"t":"2026-10-12T17:10:00Z","v":103001,"vw":53.405949},{"c":53.35,"h":53.41,"l":53.255,"n":1231,"o":53.37,"t":"2026-10-12T17:15:00Z","v":72466,"vw":53.323781},{"c":53.26,"h":53.4296,"l":53.26,"n":1138,"o":53.3495,"t":"2026-10-12T17:20:00Z","v":92336,"vw":53.364821},{"c":53.3911,"h":53.41,"l":53.25,"n":975,"o":53.26,"t":"2026-10-12T17:25:00Z","v":70301,"vw":53.325056},{"c":53.21,"h":53.4,"l":53.195,"n":1769,"o":53.39,"t":"2026-10-12T17:30:00Z","v":103650,"vw":53.277925},{"c":53.225,"h":53.275,"l":53.16,"n":1570,"o":53.2107,"t":"2026-10-12T17:35:00Z","v":93379,"vw":53.210603},{"c":53.08,"h":53.2249,"l":52.95,"n":2119,"o":53.2249,"t":"2026-10-12T17:40:00Z","v":187990,"vw":53.058789},{"c":53.0805,"h":53.13,"l":53.03,"n":995,"o":53.08,"t":"2026-10-12T17:45:00Z","v":64185,"vw":53.090521},{"c":52.94,"h":53.1299,"l":52.92,"n":1187,"o":53.09,"t":"2026-10-12T17:50:00Z","v":80251,"vw":53.004425},{"c":52.82,"h":52.96,"l":52.8,"n":1950,"o":52.9299,"t":"2026-10-12T17:55:00Z","v":135617,"vw":52.879463},{"c":52.52,"h":52.8299,"l":52.47,"n":2652,"o":52.825,"t":"2026-10-12T18:00:00Z","v":224755,"vw":52.64188},{"c":52.4898,"h":52.655,"l":52.465,"n":1857,"o":52.52,"t":"2026-10-12T18:05:00Z","v":164151,"vw":52.566223},{"c":52.15,"h":52.48,"l":52.0501,"n":2871,"o":52.48,"t":"2026-10-12T18:10:00Z","v":315821,"vw":52.231396},{"c":52.285,"h":52.32,"l":52.07,"n":1575,"o":52.13,"t":"2026-10-12T18:15:00Z","v":144662,"vw":52.195434},{"c":52.32,"h":52.385,"l":52.2198,"n":1370,"o":52.29,"t":"2026-10-12T18:20:00Z","v":109290,"vw":52.286642},{"c":52.36,"h":52.3696,"l":52.2801,"n":1282,"o":52.32,"t":"2026-10-12T18:25:00Z","v":112359,"vw":52.333206},{"c":52.13,"h":52.3894,"l":52.13,"n":1246,"o":52.35,"t":"2026-10-12T18:30:00Z","v":98942,"vw":52.250616},{"c":52.14,"h":52.35,"l":52.1201,"n":1434,"o":52.15,"t":"2026-10-12T18:35:00Z","v":120593,"vw":52.220938},{"c":52.275,"h":52.3384,"l":52.11,"n":1263,"o":52.15,"t":"2026-10-12T18:40:00Z","v":97417,"vw":52.194777},{"c":52.3303,"h":52.44,"l":52.24,"n":1375,"o":52.275,"t":"2026-10-12T18:45:00Z","v":123687,"vw":52.350053},{"c":52.1301,"h":52.36,"l":52.09,"n":2048,"o":52.31,"t":"2026-10-12T18:50:00Z","v":145891,"vw":52.182708},{"c":52.16,"h":52.2001,"l":52.1001,"n":1204,"o":52.16,"t":"2026-10-12T18:55:00Z","v":68778,"vw":52.146012},{"c":52.0601,"h":52.21,"l":52.0601,"n":1453,"o":52.18,"t":"2026-10-12T19:00:00Z","v":104260,"vw":52.131865},{"c":51.8295,"h":52.0767,"l":51.7903,"n":2644,"o":52.065,"t":"2026-10-12T19:05:00Z","v":206202,"vw":51.908632},{"c":51.7886,"h":51.9199,"l":51.76,"n":1895,"o":51.8286,"t":"2026-10-12T19:10:00Z","v":134439,"vw":51.828147},{"c":51.85,"h":51.9896,"l":51.775,"n":1892,"o":51.785,"t":"2026-10-12T19:15:00Z","v":140047,"vw":51.8695},{"c":51.76,"h":51.8896,"l":51.7324,"n":1587,"o":51.85,"t":"2026-10-12T19:20:00Z","v":100805,"vw":51.802192},{"c":51.648,"h":51.83,"l":51.6101,"n":2010,"o":51.76,"t":"2026-10-12T19:25:00Z","v":145930,"vw":51.727452},{"c":51.46,"h":51.66,"l":51.4301,"n":2954,"o":51.65,"t":"2026-10-12T19:30:00Z","v":234600,"vw":51.503969},{"c":51.415,"h":51.525,"l":51.34,"n":3077,"o":51.46,"t":"2026-10-12T19:35:00Z","v":256009,"vw":51.422894},{"c":51.38,"h":51.425,"l":51.32,"n":2803,"o":51.41,"t":"2026-10-12T19:40:00Z","v":181020,"vw":51.369956},{"c":51.62,"h":51.64,"l":51.34,"n":3208,"o":51.385,"t":"2026-10-12T19:45:00Z","v":265761,"vw":51.461237},{"c":51.41,"h":51.61,"l":51.35,"n":4391,"o":51.61,"t":"2026-10-12T19:50:00Z","v":285537,"vw":51.450642},{"c":51.47,"h":51.535,"l":51.37,"n":5754,"o":51.41,"t":"2026-10-12T19:55:00Z","v":436201,"vw":51.482284},{"c":51.5,"h":51.72,"l":51.45,"n":168,"o":51.47,"t":"2026-10-12T20:00:00Z","v":517916,"vw":51.466979},{"c":51.72,"h":51.72,"l":51.5,"n":73,"o":51.63,"t":"2026-10-12T20:05:00Z","v":5046,"vw":51.627258},{"c":51.8115,"h":51.8199,"l":51.6509,"n":103,"o":51.71,"t":"2026-10-12T20:10:00Z","v":8518,"vw":51.729511},{"c":51.67,"h":51.68,"l":51.67,"n":31,"o":51.67,"t":"2026-10-12T20:15:00Z","v":2246,"vw":51.672744},{"c":51.7,"h":51.7296,"l":51.65,"n":92,"o":51.6501,"t":"2026-10-12T20:20:00Z","v":5863,"vw":51.679167},{"c":51.5648,"h":51.7,"l":51.51,"n":113,"o":51.7,"t":"2026-10-12T20:25:00Z","v":7949,"vw":51.595251},{"c":51.63,"h":51.6844,"l":51.5,"n":61,"o":51.61,"t":"2026-10-12T20:30:00Z","v":9788,"vw":51.588852},{"c":51.46,"h":51.71,"l":51.46,"n":29,"o":51.63,"t":"2026-10-12T20:35:00Z","v":6094,"vw":51.476244},{"c":51.702,"h":51.7024,"l":51.65,"n":29,"o":51.65,"t":"2026-10-12T20:40:00Z","v":2182,"vw":51.698682},{"c":51.68,"h":51.68,"l":51.6792,"n":27,"o":51.6792,"t":"2026-10-12T20:45:00Z","v":1815,"vw":51.679451},{"c":51.72,"h":51.75,"l":51.66,"n":96,"o":51.6607,"t":"2026-10-12T20:50:00Z","v":10328,"vw":51.703496},{"c":51.71,"h":51.8,"l":51.71,"n":44,"o":51.7128,"t":"2026-10-12T20:55:00Z","v":2030,"vw":51.74111},{"c":51.68,"h":51.7739,"l":51.68,"n":41,"o":51.7739,"t":"2026-10-12T21:00:00Z","v":4059,"vw":51.696225},{"c":51.69,"h":51.69,"l":51.6854,"n":14,"o":51.6854,"t":"2026-10-12T21:05:00Z","v":455,"vw":51.688467},{"c":51.6838,"h":51.6874,"l":51.6838,"n":6,"o":51.6874,"t":"2026-10-12T21:10:00Z","v":662,"vw":51.6844},{"c":51.675,"h":51.68,"l":51.661,"n":11,"o":51.68,"t":"2026-10-12T21:15:00Z","v":1253,"vw":51.66375},{"c":51.69,"h":51.7,"l":51.66,"n":44,"o":51.66,"t":"2026-10-12T21:20:00Z","v":10288,"vw":51.689167},{"c":51.7,"h":51.7,"l":51.66,"n":34,"o":51.6813,"t":"2026-10-12T21:25:00Z","v":6134,"vw":51.670357},{"c":51.68,"h":51.84,"l":51.6707,"n":98,"o":51.6707,"t":"2026-10-12T21:30:00Z","v":6654,"vw":51.704759},{"c":51.6681,"h":51.6811,"l":51.6614,"n":39,"o":51.6631,"t":"2026-10-12T21:35:00Z","v":4687,"vw":51.667597},{"c":51.66,"h":51.7439,"l":51.66,"n":21,"o":51.66,"t":"2026-10-12T21:40:00Z","v":3626,"vw":51.662866},{"c":51.56,"h":51.7432,"l":51.56,"n":45,"o":51.7432,"t":"2026-10-12T21:45:00Z","v":2691,"vw":51.590169},{"c":51.62,"h":51.62,"l":51.57,"n":23,"o":51.61,"t":"2026-10-12T21:50:00Z","v":1299,"vw":51.596346},{"c":51.65,"h":51.6998,"l":51.65,"n":7,"o":51.6998,"t":"2026-10-12T21:55:00Z","v":211,"vw":51.6749},{"c":51.67,"h":51.71,"l":51.57,"n":28,"o":51.57,"t":"2026-10-12T22:00:00Z","v":1547,"vw":51.668286},{"c":51.71,"h":51.71,"l":51.65,"n":6,"o":51.65,"t":"2026-10-12T22:05:00Z","v":221,"vw":51.68},{"c":51.65,"h":51.65,"l":51.65,"n":8,"o":51.65,"t":"2026-10-12T22:10:00Z","v":172,"vw":51.65},{"c":51.56,"h":51.69,"l":51.56,"n":20,"o":51.6761,"t":"2026-10-12T22:15:00Z","v":1091,"vw":51.631744},{"c":51.6192,"h":51.6192,"l":51.6,"n":24,"o":51.6,"t":"2026-10-12T22:20:00Z","v":1523,"vw":51.601507},{"c":51.59,"h":51.69,"l":51.5,"n":47,"o":51.5601,"t":"2026-10-12T22:25:00Z","v":10043,"vw":51.559973},{"c":51.51,"h":51.6,"l":51.51,"n":26,"o":51.6,"t":"2026-10-12T22:30:00Z","v":1542,"vw":51.5236},{"c":51.59,"h":51.59,"l":51.58,"n":10,"o":51.58,"t":"2026-10-12T22:40:00Z","v":423,"vw":51.582976},{"c":51.59,"h":51.59,"l":51.58,"n":10,"o":51.58,"t":"2026-10-12T22:45:00Z","v":457,"vw":51.5835},{"c":51.57,"h":51.6,"l":51.5545,"n":40,"o":51.5885,"t":"2026-10-12T22:50:00Z","v":2815,"vw":51.583381},{"c":51.5689,"h":51.5689,"l":51.55,"n":13,"o":51.55,"t":"2026-10-12T22:55:00Z","v":1219,"vw":51.564211},{"c":51.5173,"h":51.54,"l":51.51,"n":26,"o":51.51,"t":"2026-10-12T23:00:00Z","v":2849,"vw":51.515515},{"c":51.4091,"h":51.52,"l":51.4086,"n":224,"o":51.5168,"t":"2026-10-12T23:05:00Z","v":13975,"vw":51.450656},{"c":51.3774,"h":51.43,"l":51.37,"n":152,"o":51.4219,"t":"2026-10-12T23:10:00Z","v":1821,"vw":51.398279},{"c":51.32,"h":51.37,"l":51.32,"n":46,"o":51.37,"t":"2026-10-12T23:15:00Z","v":1763,"vw":51.341789},{"c":51.3164,"h":51.3984,"l":51.3,"n":20,"o":51.3155,"t":"2026-10-12T23:20:00Z","v":1221,"vw":51.320736},{"c":51.37,"h":51.4,"l":51.37,"n":10,"o":51.38,"t":"2026-10-12T23:25:00Z","v":2288,"vw":51.395701},{"c":51.37,"h":51.382,"l":51.3196,"n":21,"o":51.38,"t":"2026-10-12T23:30:00Z","v":932,"vw":51.36273},{"c":51.2522,"h":51.32,"l":51.2522,"n":89,"o":51.31,"t":"2026-10-12T23:35:00Z","v":11712,"vw":51.295817},{"c":51.17,"h":51.2961,"l":51.17,"n":86,"o":51.2961,"t":"2026-10-12T23:40:00Z","v":3580,"vw":51.26178},{"c":51.1121,"h":51.19,"l":51.11,"n":65,"o":51.1802,"t":"2026-10-12T23:45:00Z","v":5043,"vw":51.137286},{"c":51.1407,"h":51.15,"l":51.1,"n":139,"o":51.13,"t":"2026-10-12T23:50:00Z","v":8494,"vw":51.111976},{"c":51.02,"h":51.0923,"l":51.01,"n":74,"o":51.09,"t":"2026-10-12T23:55:00Z","v":4500,"vw":51.038563},{"c":49.61,"h":50.12,"l":49.31,"n":2363,"o":49.51,"t":"2026-10-13T08:00:00Z","v":142700,"vw":49.690805},{"c":49.75,"h":50.05,"l":49.31,"n":148,"o":49.55,"t":"2026-10-13T08:05:00Z","v":12022,"vw":49.602732},{"c":49.63,"h":49.7,"l":49.55,"n":60,"o":49.65,"t":"2026-10-13T08:10:00Z","v":12882,"vw":49.690193},{"c":49.6,"h":49.7361,"l":49.55,"n":39,"o":49.7361,"t":"2026-10-13T08:15:00Z","v":3063,"vw":49.57306},{"c":49.59,"h":49.64,"l":49.5,"n":62,"o":49.52,"t":"2026-10-13T08:20:00Z","v":7550,"vw":49.602234},{"c":49.8,"h":49.8,"l":49.61,"n":82,"o":49.7,"t":"2026-10-13T08:25:00Z","v":9701,"vw":49.723496},{"c":49.7,"h":49.85,"l":49.65,"n":58,"o":49.74,"t":"2026-10-13T08:30:00Z","v":6241,"vw":49.751805},{"c":49.75,"h":49.75,"l":49.68,"n":33,"o":49.72,"t":"2026-10-13T08:35:00Z","v":2121,"vw":49.702413},{"c":49.6686,"h":49.82,"l":49.6686,"n":41,"o":49.75,"t":"2026-10-13T08:40:00Z","v":2904,"vw":49.703302},{"c":49.83,"h":49.83,"l":49.7,"n":45,"o":49.7,"t":"2026-10-13T08:45:00Z","v":3345,"vw":49.775295},{"c":49.79,"h":49.85,"l":49.7,"n":45,"o":49.85,"t":"2026-10-13T08:50:00Z","v":1299,"vw":49.785008},{"c":49.69,"h":49.83,"l":49.69,"n":25,"o":49.71,"t":"2026-10-13T08:55:00Z","v":1546,"vw":49.752957},{"c":49.56,"h":49.7,"l":49.56,"n":115,"o":49.7,"t":"2026-10-13T09:00:00Z","v":7624,"vw":49.688861},{"c":49.53,"h":49.68,"l":49.5,"n":126,"o":49.6,"t":"2026-10-13T09:05:00Z","v":10908,"vw":49.546245},{"c":49.69,"h":49.69,"l":49.68,"n":48,"o":49.69,"t":"2026-10-13T09:10:00Z","v":2933,"vw":49.685516},{"c":49.6,"h":49.7,"l":49.6,"n":21,"o":49.69,"t":"2026-10-13T09:15:00Z","v":851,"vw":49.663057},{"c":49.65,"h":49.8,"l":49.65,"n":43,"o":49.73,"t":"2026-10-13T09:20:00Z","v":2110,"vw":49.750239},{"c":49.74,"h":49.74,"l":49.62,"n":14,"o":49.62,"t":"2026-10-13T09:25:00Z","v":492,"vw":49.6847},{"c":49.59,"h":49.59,"l":49.5,"n":17,"o":49.5,"t":"2026-10-13T09:30:00Z","v":851,"vw":49.53},{"c":49.7,"h":49.7,"l":49.56,"n":25,"o":49.66,"t":"2026-10-13T09:35:00Z","v":747,"vw":49.655396},{"c":49.7,"h":49.7,"l":49.63,"n":37,"o":49.65,"t":"2026-10-13T09:40:00Z","v":841,"vw":49.66},{"c":49.52,"h":49.6,"l":49.52,"n":95,"o":49.6,"t":"2026-10-13T09:45:00Z","v":2274,"vw":49.549886},{"c":49.56,"h":49.68,"l":49.52,"n":31,"o":49.68,"t":"2026-10-13T09:50:00Z","v":2474,"vw":49.586811},{"c":49.6,"h":49.63,"l":49.5182,"n":67,"o":49.56,"t":"2026-10-13T09:55:00Z","v":5348,"vw":49.573422},{"c":49.66,"h":49.6866,"l":49.55,"n":63,"o":49.6866,"t":"2026-10-13T10:00:00Z","v":1695,"vw":49.592818},{"c":49.72,"h":49.73,"l":49.66,"n":54,"o":49.7,"t":"2026-10-13T10:05:00Z","v":7733,"vw":49.700468},{"c":49.7,"h":49.7,"l":49.69,"n":21,"o":49.7,"t":"2026-10-13T10:10:00Z","v":2248,"vw":49.695978},{"c":49.7,"h":49.7,"l":49.66,"n":27,"o":49.7,"t":"2026-10-13T10:15:00Z","v":1120,"vw":49.686726},{"c":49.64,"h":49.7,"l":49.64,"n":49,"o":49.7,"t":"2026-10-13T10:20:00Z","v":3327,"vw":49.67031},{"c":49.65,"h":49.65,"l":49.65,"n":9,"o":49.65,"t":"2026-10-13T10:25:00Z","v":232,"vw":49.65},{"c":49.6,"h":49.6,"l":49.53,"n":58,"o":49.57,"t":"2026-10-13T10:30:00Z","v":4383,"vw":49.558776},{"c":49.4725,"h":49.6,"l":49.46,"n":81,"o":49.55,"t":"2026-10-13T10:35:00Z","v":15320,"vw":49.501305},{"c":49.6,"h":49.6,"l":49.47,"n":28,"o":49.5003,"t":"2026-10-13T10:40:00Z","v":3502,"vw":49.533424},{"c":49.57,"h":49.6,"l":49.47,"n":21,"o":49.6,"t":"2026-10-13T10:45:00Z","v":676,"vw":49.52},{"c":49.51,"h":49.6,"l":49.51,"n":42,"o":49.6,"t":"2026-10-13T10:50:00Z","v":1157,"vw":49.557692},{"c":49.5,"h":49.52,"l":49.48,"n":44,"o":49.5197,"t":"2026-10-13T10:55:00Z","v":7463,"vw":49.508268},{"c":49.23,"h":49.6,"l":49.2,"n":494,"o":49.58,"t":"2026-10-13T11:00:00Z","v":28657,"vw":49.385892},{"c":49.18,"h":49.33,"l":49.18,"n":229,"o":49.23,"t":"2026-10-13T11:05:00Z","v":12315,"vw":49.243755},{"c":49.35,"h":49.45,"l":49.15,"n":109,"o":49.22,"t":"2026-10-13T11:10:00Z","v":10520,"vw":49.358002},{"c":49.25,"h":49.4,"l":49.16,"n":155,"o":49.2864,"t":"2026-10-13T11:15:00Z","v":8953,"vw":49.273796},{"c":49.38,"h":49.46,"l":49.25,"n":104,"o":49.26,"t":"2026-10-13T11:20:00Z","v":7954,"vw":49.353357},{"c":49.36,"h":49.49,"l":49.35,"n":81,"o":49.4799,"t":"2026-10-13T11:25:00Z","v":7812,"vw":49.382881},{"c":49.59,"h":49.6,"l":49.3615,"n":113,"o":49.39,"t":"2026-10-13T11:30:00Z","v":7033,"vw":49.475408},{"c":49.54,"h":49.6,"l":49.46,"n":72,"o":49.56,"t":"2026-10-13T11:35:00Z","v":7177,"vw":49.548469},{"c":49.51,"h":49.55,"l":49.41,"n":91,"o":49.55,"t":"2026-10-13T11:40:00Z","v":3678,"vw":49.497252},{"c":49.47,"h":49.55,"l":49.42,"n":154,"o":49.4316,"t":"2026-10-13T11:45:00Z","v":8776,"vw":49.487554},{"c":49.4788,"h":49.4788,"l":49.32,"n":225,"o":49.4,"t":"2026-10-13T11:50:00Z","v":9963,"vw":49.398097},{"c":49.29,"h":49.5,"l":49.26,"n":101,"o":49.5,"t":"2026-10-13T11:55:00Z","v":22776,"vw":49.318518},{"c":48.9691,"h":49.42,"l":48.9691,"n":597,"o":49.33,"t":"2026-10-13T12:00:00Z","v":47999,"vw":49.084233},{"c":49.09,"h":49.23,"l":48.9888,"n":146,"o":49.09,"t":"2026-10-13T12:05:00Z","v":9798,"vw":49.084438},{"c":49.0397,"h":49.2,"l":48.99,"n":122,"o":49.14,"t":"2026-10-13T12:10:00Z","v":7815,"vw":49.03755},{"c":49.0748,"h":49.18,"l":49.05,"n":193,"o":49.05,"t":"2026-10-13T12:15:00Z","v":13984,"vw":49.107453},{"c":48.96,"h":49.08,"l":48.96,"n":212,"o":49.08,"t":"2026-10-13T12:20:00Z","v":16178,"vw":49.013852},{"c":49.04,"h":49.11,"l":48.95,"n":284,"o":49,"t":"2026-10-13T12:25:00Z","v":20491,"vw":49.018599},{"c":48.85,"h":49.09,"l":48.85,"n":290,"o":49.03,"t":"2026-10-13T12:30:00Z","v":13069,"vw":48.926498},{"c":48.93,"h":49.01,"l":48.7534,"n":378,"o":48.84,"t":"2026-10-13T12:35:00Z","v":20078,"vw":48.878432},{"c":48.8,"h":48.99,"l":48.77,"n":345,"o":48.88,"t":"2026-10-13T12:40:00Z","v":30814,"vw":48.850195},{"c":49,"h":49,"l":48.6,"n":255,"o":48.89,"t":"2026-10-13T12:45:00Z","v":14230,"vw":48.772446},{"c":49.02,"h":49.1,"l":48.96,"n":181,"o":48.99,"t":"2026-10-13T12:50:00Z","v":9693,"vw":49.019181},{"c":49.13,"h":49.14,"l":48.9552,"n":125,"o":48.9552,"t":"2026-10-13T12:55:00Z","v":8709,"vw":49.034231},{"c":48.88,"h":49.1146,"l":48.88,"n":287,"o":49.08,"t":"2026-10-13T13:00:00Z","v":13309,"vw":48.969436},{"c":48.9061,"h":48.96,"l":48.81,"n":112,"o":48.88,"t":"2026-10-13T13:05:00Z","v":5813,"vw":48.925859},{"c":49.03,"h":49.11,"l":48.9,"n":178,"o":48.96,"t":"2026-10-13T13:10:00Z","v":14746,"vw":49.004781},{"c":48.85,"h":49.04,"l":48.81,"n":203,"o":49,"t":"2026-10-13T13:15:00Z","v":20480,"vw":48.940875},{"c":48.65,"h":48.9,"l":48.65,"n":322,"o":48.8,"t":"2026-10-13T13:20:00Z","v":15452,"vw":48.797017},{"c":48.22,"h":48.64,"l":48.1,"n":1344,"o":48.62,"t":"2026-10-13T13:25:00Z","v":89519,"vw":48.324108},{"c":47.4159,"h":48.82,"l":47.27,"n":12548,"o":48.37,"t":"2026-10-13T13:30:00Z","v":1474352,"vw":47.966008},{"c":47.92,"h":48.194,"l":47.1303,"n":8440,"o":47.405,"t":"2026-10-13T13:35:00Z","v":702386,"vw":47.678305},{"c":48.32,"h":48.62,"l":47.85,"n":5739,"o":47.945,"t":"2026-10-13T13:40:00Z","v":524408,"vw":48.279886},{"c":47.73,"h":48.39,"l":47.7101,"n":7299,"o":48.29,"t":"2026-10-13T13:45:00Z","v":552951,"vw":47.996326},{"c":46.8429,"h":47.73,"l":46.61,"n":12349,"o":47.73,"t":"2026-10-13T13:50:00Z","v":1083859,"vw":46.952409},{"c":47.03,"h":47.05,"l":46.52,"n":7313,"o":46.85,"t":"2026-10-13T13:55:00Z","v":530375,"vw":46.789242},{"c":46.82,"h":47.085,"l":46.5401,"n":6502,"o":47.02,"t":"2026-10-13T14:00:00Z","v":528581,"vw":46.859092},{"c":46.96,"h":47.045,"l":46.5801,"n":5917,"o":46.82,"t":"2026-10-13T14:05:00Z","v":479646,"vw":46.8397},{"c":46.75,"h":47.07,"l":46.63,"n":6127,"o":46.98,"t":"2026-10-13T14:10:00Z","v":427332,"vw":46.86399},{"c":46.59,"h":46.88,"l":46.56,"n":5441,"o":46.76,"t":"2026-10-13T14:15:00Z","v":440805,"vw":46.697131},{"c":46.675,"h":46.701,"l":46.305,"n":7633,"o":46.6,"t":"2026-10-13T14:20:00Z","v":702549,"vw":46.501308},{"c":46.33,"h":46.7,"l":46.23,"n":5695,"o":46.675,"t":"2026-10-13T14:25:00Z","v":495525,"vw":46.400914},{"c":46.38,"h":46.45,"l":46.27,"n":4831,"o":46.325,"t":"2026-10-13T14:30:00Z","v":407403,"vw":46.362536},{"c":46.5977,"h":46.645,"l":46.36,"n":4589,"o":46.37,"t":"2026-10-13T14:35:00Z","v":410070,"vw":46.513179},{"c":46.78,"h":46.8884,"l":46.5801,"n":4406,"o":46.5974,"t":"2026-10-13T14:40:00Z","v":404641,"vw":46.74909},{"c":46.95,"h":46.97,"l":46.63,"n":3541,"o":46.775,"t":"2026-10-13T14:45:00Z","v":347222,"vw":46.777548},{"c":46.65,"h":47.12,"l":46.518,"n":5420,"o":46.9013,"t":"2026-10-13T14:50:00Z","v":505171,"vw":46.808793},{"c":46.61,"h":46.7766,"l":46.5401,"n":3039,"o":46.6407,"t":"2026-10-13T14:55:00Z","v":289458,"vw":46.654652},{"c":46.7912,"h":46.8595,"l":46.545,"n":2754,"o":46.62,"t":"2026-10-13T15:00:00Z","v":185285,"vw":46.678278},{"c":46.79,"h":46.885,"l":46.75,"n":2649,"o":46.795,"t":"2026-10-13T15:05:00Z","v":193915,"vw":46.780594},{"c":46.9,"h":47.06,"l":46.75,"n":3295,"o":46.77,"t":"2026-10-13T15:10:00Z","v":254353,"vw":46.944941},{"c":47.0101,"h":47.025,"l":46.7501,"n":2692,"o":46.895,"t":"2026-10-13T15:15:00Z","v":227987,"vw":46.871298},{"c":47.1395,"h":47.235,"l":46.93,"n":3147,"o":47,"t":"2026-10-13T15:20:00Z","v":258325,"vw":47.046107},{"c":47.03,"h":47.278,"l":46.955,"n":2695,"o":47.1395,"t":"2026-10-13T15:25:00Z","v":197953,"vw":47.118407},{"c":46.815,"h":47.04,"l":46.8,"n":2728,"o":47.01,"t":"2026-10-13T15:30:00Z","v":215435,"vw":46.958756},{"c":46.84,"h":46.855,"l":46.7,"n":2667,"o":46.815,"t":"2026-10-13T15:35:00Z","v":193630,"vw":46.782888},{"c":46.83,"h":46.9,"l":46.708,"n":2356,"o":46.8477,"t":"2026-10-13T15:40:00Z","v":239178,"vw":46.819506},{"c":46.6798,"h":46.85,"l":46.66,"n":2027,"o":46.85,"t":"2026-10-13T15:45:00Z","v":168982,"vw":46.74193},{"c":46.87,"h":46.9269,"l":46.6601,"n":1758,"o":46.67,"t":"2026-10-13T15:50:00Z","v":129285,"vw":46.778123},{"c":46.875,"h":46.9221,"l":46.78,"n":1819,"o":46.84,"t":"2026-10-13T15:55:00Z","v":163663,"vw":46.854217},{"c":46.9805,"h":47.0395,"l":46.8,"n":2101,"o":46.875,"t":"2026-10-13T16:00:00Z","v":237367,"vw":46.876037},{"c":46.98,"h":47.01,"l":46.8604,"n":1614,"o":46.98,"t":"2026-10-13T16:05:00Z","v":100864,"vw":46.931007},{"c":47.1,"h":47.2456,"l":46.98,"n":2175,"o":46.98,"t":"2026-10-13T16:10:00Z","v":196188,"vw":47.135073},{"c":47.17,"h":47.19,"l":46.985,"n":1795,"o":47.1,"t":"2026-10-13T16:15:00Z","v":161869,"vw":47.088266},{"c":47.2081,"h":47.2231,"l":47.1244,"n":1923,"o":47.18,"t":"2026-10-13T16:20:00Z","v":141407,"vw":47.17057},{"c":47.155,"h":47.238,"l":47.11,"n":1658,"o":47.19,"t":"2026-10-13T16:25:00Z","v":116314,"vw":47.157463},{"c":47.1882,"h":47.3,"l":47.1201,"n":2392,"o":47.155,"t":"2026-10-13T16:30:00Z","v":148059,"vw":47.196903},{"c":47.5196,"h":47.63,"l":47.15,"n":3085,"o":47.2064,"t":"2026-10-13T16:35:00Z","v":313080,"vw":47.38967},{"c":47.68,"h":47.8199,"l":47.49,"n":3058,"o":47.51,"t":"2026-10-13T16:40:00Z","v":363626,"vw":47.649266},{"c":47.79,"h":47.83,"l":47.65,"n":2075,"o":47.66,"t":"2026-10-13T16:45:00Z","v":197251,"vw":47.745068},{"c":47.6,"h":47.81,"l":47.54,"n":1957,"o":47.7705,"t":"2026-10-13T16:50:00Z","v":197186,"vw":47.702396},{"c":47.496,"h":47.6498,"l":47.48,"n":1615,"o":47.5901,"t":"2026-10-13T16:55:00Z","v":133784,"vw":47.569387},{"c":47.3135,"h":47.49,"l":47.22,"n":1846,"o":47.48,"t":"2026-10-13T17:00:00Z","v":198516,"vw":47.375091},{"c":47.36,"h":47.39,"l":47.27,"n":1342,"o":47.326,"t":"2026-10-13T17:05:00Z","v":108863,"vw":47.342795},{"c":47.49,"h":47.5,"l":47.345,"n":1436,"o":47.354,"t":"2026-10-13T17:10:00Z","v":105447,"vw":47.438298},{"c":47.41,"h":47.58,"l":47.3881,"n":1471,"o":47.49,"t":"2026-10-13T17:15:00Z","v":198884,"vw":47.469294},{"c":47.4185,"h":47.5499,"l":47.324,"n":1283,"o":47.4,"t":"2026-10-13T17:20:00Z","v":111394,"vw":47.445197},{"c":47.2025,"h":47.4167,"l":47.17,"n":1637,"o":47.4167,"t":"2026-10-13T17:25:00Z","v":149869,"vw":47.286506},{"c":47.31,"h":47.36,"l":47.2,"n":1431,"o":47.205,"t":"2026-10-13T17:30:00Z","v":110490,"vw":47.283395},{"c":47.39,"h":47.42,"l":47.2001,"n":1546,"o":47.3,"t":"2026-10-13T17:35:00Z","v":114512,"vw":47.315477},{"c":47.372,"h":47.39,"l":47.305,"n":1210,"o":47.38,"t":"2026-10-13T17:40:00Z","v":65550,"vw":47.355619},{"c":47.4,"h":47.415,"l":47.27,"n":1403,"o":47.36,"t":"2026-10-13T17:45:00Z","v":84033,"vw":47.32861},{"c":47.2451,"h":47.389,"l":47.155,"n":1372,"o":47.385,"t":"2026-10-13T17:50:00Z","v":87952,"vw":47.252291},{"c":47.2,"h":47.2495,"l":47.15,"n":1427,"o":47.24,"t":"2026-10-13T17:55:00Z","v":96832,"vw":47.192987},{"c":47.3,"h":47.3189,"l":47.185,"n":1430,"o":47.1991,"t":"2026-10-13T18:00:00Z","v":91710,"vw":47.238163},{"c":47.686,"h":47.69,"l":47.295,"n":2194,"o":47.295,"t":"2026-10-13T18:05:00Z","v":207608,"vw":47.531335},{"c":47.685,"h":47.9,"l":47.6349,"n":1652,"o":47.6843,"t":"2026-10-13T18:10:00Z","v":143773,"vw":47.775191},{"c":47.585,"h":47.69,"l":47.53,"n":1501,"o":47.685,"t":"2026-10-13T18:15:00Z","v":108279,"vw":47.593478},{"c":47.3,"h":47.6201,"l":47.2707,"n":1732,"o":47.59,"t":"2026-10-13T18:20:00Z","v":131206,"vw":47.445668},{"c":47.3899,"h":47.39,"l":47.2501,"n":1727,"o":47.3,"t":"2026-10-13T18:25:00Z","v":110667,"vw":47.333467},{"c":47.385,"h":47.5,"l":47.3214,"n":1724,"o":47.37,"t":"2026-10-13T18:30:00Z","v":118501,"vw":47.416265},{"c":47.315,"h":47.3999,"l":47.28,"n":1500,"o":47.39,"t":"2026-10-13T18:35:00Z","v":114780,"vw":47.333725},{"c":47.45,"h":47.49,"l":47.31,"n":1182,"o":47.32,"t":"2026-10-13T18:40:00Z","v":78739,"vw":47.415891},{"c":47.67,"h":47.712,"l":47.45,"n":1451,"o":47.45,"t":"2026-10-13T18:45:00Z","v":117458,"vw":47.58982},{"c":47.62,"h":47.7663,"l":47.61,"n":1406,"o":47.67,"t":"2026-10-13T18:50:00Z","v":113245,"vw":47.679893},{"c":47.41,"h":47.62,"l":47.41,"n":1263,"o":47.61,"t":"2026-10-13T18:55:00Z","v":95241,"vw":47.516468},{"c":47.5499,"h":47.56,"l":47.41,"n":1639,"o":47.41,"t":"2026-10-13T19:00:00Z","v":162132,"vw":47.498616},{"c":47.54,"h":47.575,"l":47.485,"n":1466,"o":47.545,"t":"2026-10-13T19:05:00Z","v":113946,"vw":47.540131},{"c":47.445,"h":47.61,"l":47.415,"n":1565,"o":47.545,"t":"2026-10-13T19:10:00Z","v":132792,"vw":47.50668},{"c":47.49,"h":47.53,"l":47.341,"n":1662,"o":47.45,"t":"2026-10-13T19:15:00Z","v":144406,"vw":47.413806},{"c":47.405,"h":47.495,"l":47.3304,"n":1642,"o":47.4916,"t":"2026-10-13T19:20:00Z","v":170296,"vw":47.417886},{"c":47.471,"h":47.5351,"l":47.41,"n":1441,"o":47.41,"t":"2026-10-13T19:25:00Z","v":140807,"vw":47.475968},{"c":47.42,"h":47.49,"l":47.3601,"n":1999,"o":47.475,"t":"2026-10-13T19:30:00Z","v":158831,"vw":47.417033},{"c":47.33,"h":47.4199,"l":47.2525,"n":2102,"o":47.4182,"t":"2026-10-13T19:35:00Z","v":202329,"vw":47.31185},{"c":47.2001,"h":47.36,"l":47.1501,"n":2663,"o":47.34,"t":"2026-10-13T19:40:00Z","v":247499,"vw":47.226553},{"c":47.095,"h":47.21,"l":47.015,"n":3286,"o":47.21,"t":"2026-10-13T19:45:00Z","v":276188,"vw":47.09826},{"c":47.0298,"h":47.1,"l":46.98,"n":5358,"o":47.1,"t":"2026-10-13T19:50:00Z","v":414020,"vw":47.028396},{"c":47.065,"h":47.24,"l":47.015,"n":6256,"o":47.025,"t":"2026-10-13T19:55:00Z","v":614469,"vw":47.129945},{"c":47.19,"h":47.3552,"l":47.05,"n":800,"o":47.07,"t":"2026-10-13T20:00:00Z","v":1367438,"vw":47.068582},{"c":47.1526,"h":47.25,"l":47.15,"n":252,"o":47.2237,"t":"2026-10-13T20:05:00Z","v":36681,"vw":47.204946},{"c":47.15,"h":47.2,"l":47.13,"n":162,"o":47.1972,"t":"2026-10-13T20:10:00Z","v":7831,"vw":47.17257},{"c":47.15,"h":47.2,"l":47.1184,"n":168,"o":47.13,"t":"2026-10-13T20:15:00Z","v":15305,"vw":47.155248},{"c":47.12,"h":47.15,"l":47.11,"n":80,"o":47.15,"t":"2026-10-13T20:20:00Z","v":8807,"vw":47.130984},{"c":47.14,"h":47.1623,"l":47.12,"n":69,"o":47.12,"t":"2026-10-13T20:25:00Z","v":3725,"vw":47.127377},{"c":47.11,"h":47.1694,"l":47.11,"n":82,"o":47.1694,"t":"2026-10-13T20:30:00Z","v":5366,"vw":47.132921},{"c":47.1544,"h":47.1544,"l":47.1,"n":109,"o":47.11,"t":"2026-10-13T20:35:00Z","v":10370,"vw":47.109538},{"c":47.13,"h":47.16,"l":47.13,"n":35,"o":47.16,"t":"2026-10-13T20:40:00Z","v":3682,"vw":47.141569},{"c":47.2376,"h":47.2376,"l":47.1289,"n":79,"o":47.13,"t":"2026-10-13T20:45:00Z","v":10308,"vw":47.157641},{"c":47.23,"h":47.2302,"l":47.17,"n":65,"o":47.17,"t":"2026-10-13T20:50:00Z","v":5568,"vw":47.191477},{"c":47.1899,"h":47.2,"l":47.17,"n":62,"o":47.18,"t":"2026-10-13T20:55:00Z","v":5323,"vw":47.191731},{"c":47.18,"h":47.19,"l":47.178,"n":76,"o":47.1815,"t":"2026-10-13T21:00:00Z","v":7551,"vw":47.186014},{"c":47.2,"h":47.25,"l":47.2,"n":32,"o":47.25,"t":"2026-10-13T21:05:00Z","v":2008,"vw":47.210022},{"c":47.1996,"h":47.2,"l":47.1915,"n":73,"o":47.2,"t":"2026-10-13T21:10:00Z","v":4149,"vw":47.198526},{"c":47.2991,"h":47.2991,"l":47.19,"n":96,"o":47.1995,"t":"2026-10-13T21:15:00Z","v":9945,"vw":47.207465},{"c":47.2907,"h":47.3,"l":47.2444,"n":37,"o":47.2444,"t":"2026-10-13T21:20:00Z","v":3751,"vw":47.281392},{"c":47.4,"h":47.4082,"l":47.2897,"n":91,"o":47.2897,"t":"2026-10-13T21:25:00Z","v":15843,"vw":47.352568},{"c":47.38,"h":47.41,"l":47.345,"n":39,"o":47.41,"t":"2026-10-13T21:30:00Z","v":2382,"vw":47.390884},{"c":47.41,"h":47.44,"l":47.38,"n":74,"o":47.38,"t":"2026-10-13T21:35:00Z","v":5844,"vw":47.418992},{"c":47.35,"h":47.4184,"l":47.31,"n":75,"o":47.4,"t":"2026-10-13T21:40:00Z","v":6509,"vw":47.377962},{"c":47.31,"h":47.41,"l":47.31,"n":61,"o":47.35,"t":"2026-10-13T21:45:00Z","v":3279,"vw":47.336698},{"c":47.35,"h":47.4,"l":47.35,"n":44,"o":47.35,"t":"2026-10-13T21:50:00Z","v":1417,"vw":47.357683},{"c":47.34,"h":47.4,"l":47.3103,"n":42,"o":47.4,"t":"2026-10-13T21:55:00Z","v":12847,"vw":47.314037},{"c":47.3,"h":47.35,"l":47.3,"n":38,"o":47.35,"t":"2026-10-13T22:00:00Z","v":1648,"vw":47.325178},{"c":47.33,"h":47.33,"l":47.3,"n":22,"o":47.3,"t":"2026-10-13T22:05:00Z","v":1036,"vw":47.304695},{"c":47.28,"h":47.28,"l":47.25,"n":27,"o":47.2782,"t":"2026-10-13T22:10:00Z","v":1632,"vw":47.265162},{"c":47.2754,"h":47.3,"l":47.25,"n":35,"o":47.2501,"t":"2026-10-13T22:15:00Z","v":3365,"vw":47.258458},{"c":47.28,"h":47.28,"l":47.2527,"n":127,"o":47.27,"t":"2026-10-13T22:20:00Z","v":4979,"vw":47.27751},{"c":47.27,"h":47.34,"l":47.27,"n":15,"o":47.33,"t":"2026-10-13T22:25:00Z","v":1088,"vw":47.308803},{"c":47.3,"h":47.34,"l":47.3,"n":51,"o":47.33,"t":"2026-10-13T22:30:00Z","v":3477,"vw":47.321531},{"c":47.3,"h":47.32,"l":47.29,"n":25,"o":47.32,"t":"2026-10-13T22:35:00Z","v":910,"vw":47.301391},{"c":47.29,"h":47.32,"l":47.28,"n":34,"o":47.32,"t":"2026-10-13T22:40:00Z","v":1233,"vw":47.290193},{"c":47.35,"h":47.35,"l":47.3,"n":49,"o":47.3,"t":"2026-10-13T22:45:00Z","v":3871,"vw":47.319289},{"c":47.4,"h":47.4,"l":47.3577,"n":47,"o":47.38,"t":"2026-10-13T22:50:00Z","v":9071,"vw":47.383852},{"c":47.3997,"h":47.4,"l":47.35,"n":42,"o":47.37,"t":"2026-10-13T22:55:00Z","v":4782,"vw":47.380073},{"c":47.3,"h":47.38,"l":47.3,"n":51,"o":47.38,"t":"2026-10-13T23:00:00Z","v":5040,"vw":47.350762},{"c":47.25,"h":47.3,"l":47.25,"n":38,"o":47.3,"t":"2026-10-13T23:05:00Z","v":983,"vw":47.275385},{"c":47.23,"h":47.2799,"l":47.22,"n":38,"o":47.2799,"t":"2026-10-13T23:10:00Z","v":1924,"vw":47.242834},{"c":47.16,"h":47.2227,"l":47.16,"n":38,"o":47.21,"t":"2026-10-13T23:15:00Z","v":8081,"vw":47.16509},{"c":47.1926,"h":47.23,"l":47.1577,"n":51,"o":47.1577,"t":"2026-10-13T23:20:00Z","v":5781,"vw":47.182307},{"c":47.15,"h":47.2,"l":47.15,"n":71,"o":47.16,"t":"2026-10-13T23:25:00Z","v":4625,"vw":47.169194},{"c":47.1,"h":47.13,"l":47.1,"n":25,"o":47.13,"t":"2026-10-13T23:30:00Z","v":869,"vw":47.11326},{"c":47.15,"h":47.15,"l":47.13,"n":33,"o":47.13,"t":"2026-10-13T23:35:00Z","v":2005,"vw":47.145192},{"c":47.15,"h":47.2275,"l":47.14,"n":29,"o":47.15,"t":"2026-10-13T23:40:00Z","v":2525,"vw":47.155427},{"c":47.0505,"h":47.25,"l":47.01,"n":146,"o":47.12,"t":"2026-10-13T23:45:00Z","v":29644,"vw":47.099515},{"c":47,"h":47.15,"l":47,"n":59,"o":47.0972,"t":"2026-10-13T23:50:00Z","v":11860,"vw":47.049786},{"c":47.03,"h":47.05,"l":47.0222,"n":44,"o":47.0493,"t":"2026-10-13T23:55:00Z","v":3520,"vw":47.037759},{"c":46.93,"h":47.38,"l":46.3724,"n":1990,"o":46.92,"t":"2026-10-14T08:00:00Z","v":103031,"vw":46.908914},{"c":47.15,"h":47.18,"l":47.09,"n":85,"o":47.1,"t":"2026-10-14T08:05:00Z","v":2447,"vw":47.13813},{"c":47.4,"h":47.48,"l":47.255,"n":124,"o":47.2833,"t":"2026-10-14T08:10:00Z","v":21858,"vw":47.454823},{"c":47.75,"h":47.84,"l":47.47,"n":287,"o":47.47,"t":"2026-10-14T08:15:00Z","v":57333,"vw":47.60144},{"c":47.45,"h":47.79,"l":47.45,"n":52,"o":47.78,"t":"2026-10-14T08:20:00Z","v":10056,"vw":47.62696},{"c":47.48,"h":47.48,"l":47.4,"n":66,"o":47.44,"t":"2026-10-14T08:25:00Z","v":4729,"vw":47.446305},{"c":47.4271,"h":47.4271,"l":47.24,"n":129,"o":47.4,"t":"2026-10-14T08:30:00Z","v":2743,"vw":47.31752},{"c":47.25,"h":47.33,"l":47.21,"n":34,"o":47.31,"t":"2026-10-14T08:35:00Z","v":1902,"vw":47.252809},{"c":47.2,"h":47.3,"l":47.2,"n":20,"o":47.3,"t":"2026-10-14T08:40:00Z","v":1286,"vw":47.262487},{"c":47.4,"h":47.4,"l":47.215,"n":18,"o":47.3,"t":"2026-10-14T08:45:00Z","v":3806,"vw":47.299513},{"c":47.23,"h":47.39,"l":47.21,"n":9,"o":47.39,"t":"2026-10-14T08:50:00Z","v":535,"vw":47.258309},{"c":47.2,"h":47.3,"l":47.2,"n":46,"o":47.3,"t":"2026-10-14T08:55:00Z","v":731,"vw":47.245383},{"c":47.19,"h":47.19,"l":47.13,"n":18,"o":47.135,"t":"2026-10-14T09:00:00Z","v":1373,"vw":47.138299},{"c":47.07,"h":47.11,"l":47.06,"n":105,"o":47.11,"t":"2026-10-14T09:05:00Z","v":4238,"vw":47.076458},{"c":46.97,"h":47.1,"l":46.81,"n":173,"o":47.09,"t":"2026-10-14T09:10:00Z","v":5356,"vw":46.994154},{"c":47.02,"h":47.04,"l":46.9,"n":138,"o":46.9889,"t":"2026-10-14T09:15:00Z","v":4362,"vw":46.982674},{"c":46.9,"h":47.05,"l":46.9,"n":23,"o":47.05,"t":"2026-10-14T09:20:00Z","v":741,"vw":46.951724},{"c":46.88,"h":46.9,"l":46.8,"n":39,"o":46.85,"t":"2026-10-14T09:25:00Z","v":7715,"vw":46.867579},{"c":46.84,"h":46.8626,"l":46.84,"n":32,"o":46.86,"t":"2026-10-14T09:30:00Z","v":3062,"vw":46.850759},{"c":46.95,"h":47.07,"l":46.86,"n":110,"o":46.87,"t":"2026-10-14T09:35:00Z","v":8433,"vw":46.882585},{"c":46.965,"h":46.97,"l":46.965,"n":12,"o":46.97,"t":"2026-10-14T09:40:00Z","v":540,"vw":46.967528},{"c":46.98,"h":46.98,"l":46.95,"n":12,"o":46.95,"t":"2026-10-14T09:45:00Z","v":1387,"vw":46.956923},{"c":46.97,"h":46.99,"l":46.97,"n":28,"o":46.99,"t":"2026-10-14T09:50:00Z","v":559,"vw":46.980698},{"c":47,"h":47,"l":46.95,"n":14,"o":46.95,"t":"2026-10-14T09:55:00Z","v":1060,"vw":46.983333},{"c":46.9,"h":46.9891,"l":46.9,"n":36,"o":46.96,"t":"2026-10-14T10:00:00Z","v":2307,"vw":46.972214},{"c":46.82,"h":46.89,"l":46.82,"n":24,"o":46.89,"t":"2026-10-14T10:05:00Z","v":1792,"vw":46.857838},{"c":47.09,"h":47.1,"l":46.9,"n":124,"o":46.95,"t":"2026-10-14T10:15:00Z","v":4371,"vw":47.012101},{"c":47.15,"h":47.16,"l":47.11,"n":16,"o":47.16,"t":"2026-10-14T10:20:00Z","v":970,"vw":47.141014},{"c":47.04,"h":47.06,"l":47.04,"n":4,"o":47.06,"t":"2026-10-14T10:25:00Z","v":260,"vw":47.05},{"c":47.07,"h":47.07,"l":47.025,"n":6,"o":47.025,"t":"2026-10-14T10:30:00Z","v":594,"vw":47.061525},{"c":46.94,"h":47,"l":46.94,"n":23,"o":47,"t":"2026-10-14T10:35:00Z","v":4574,"vw":46.995074},{"c":46.95,"h":46.95,"l":46.95,"n":5,"o":46.95,"t":"2026-10-14T10:40:00Z","v":171,"vw":46.95},{"c":46.918,"h":46.92,"l":46.918,"n":24,"o":46.92,"t":"2026-10-14T10:45:00Z","v":1746,"vw":46.919672},{"c":46.93,"h":46.93,"l":46.93,"n":3,"o":46.93,"t":"2026-10-14T10:50:00Z","v":155,"vw":46.93},{"c":46.94,"h":46.94,"l":46.88,"n":130,"o":46.9,"t":"2026-10-14T10:55:00Z","v":1599,"vw":46.887284},{"c":46.88,"h":47.03,"l":46.7,"n":230,"o":46.965,"t":"2026-10-14T11:00:00Z","v":13723,"vw":46.846176},{"c":46.84,"h":46.9471,"l":46.7501,"n":34,"o":46.7501,"t":"2026-10-14T11:05:00Z","v":15620,"vw":46.789209},{"c":46.8329,"h":46.87,"l":46.8217,"n":19,"o":46.85,"t":"2026-10-14T11:10:00Z","v":1875,"vw":46.843294},{"c":46.92,"h":46.94,"l":46.8,"n":46,"o":46.94,"t":"2026-10-14T11:15:00Z","v":2460,"vw":46.853851},{"c":46.83,"h":46.92,"l":46.83,"n":41,"o":46.8993,"t":"2026-10-14T11:20:00Z","v":1888,"vw":46.865427},{"c":46.9,"h":46.9,"l":46.8,"n":43,"o":46.8954,"t":"2026-10-14T11:25:00Z","v":1720,"vw":46.838484},{"c":46.9,"h":46.9,"l":46.78,"n":41,"o":46.79,"t":"2026-10-14T11:30:00Z","v":2820,"vw":46.791648},{"c":46.8,"h":46.84,"l":46.7724,"n":65,"o":46.8232,"t":"2026-10-14T11:35:00Z","v":2395,"vw":46.798789},{"c":46.6814,"h":46.7965,"l":46.68,"n":85,"o":46.7965,"t":"2026-10-14T11:40:00Z","v":4428,"vw":46.708592},{"c":46.8,"h":46.8,"l":46.68,"n":95,"o":46.71,"t":"2026-10-14T11:45:00Z","v":9418,"vw":46.726367},{"c":46.75,"h":46.7834,"l":46.75,"n":6,"o":46.7834,"t":"2026-10-14T11:50:00Z","v":237,"vw":46.7667},{"c":46.73,"h":46.73,"l":46.68,"n":96,"o":46.73,"t":"2026-10-14T11:55:00Z","v":4948,"vw":46.702986},{"c":46.8833,"h":46.9,"l":46.7037,"n":108,"o":46.75,"t":"2026-10-14T12:00:00Z","v":7766,"vw":46.830786},{"c":46.9,"h":46.9,"l":46.79,"n":69,"o":46.8833,"t":"2026-10-14T12:05:00Z","v":3787,"vw":46.88741},{"c":46.9477,"h":46.9477,"l":46.82,"n":140,"o":46.89,"t":"2026-10-14T12:10:00Z","v":12906,"vw":46.856231},{"c":46.8577,"h":46.9,"l":46.81,"n":64,"o":46.89,"t":"2026-10-14T12:15:00Z","v":7342,"vw":46.884771},{"c":46.77,"h":46.8916,"l":46.77,"n":79,"o":46.88,"t":"2026-10-14T12:20:00Z","v":4305,"vw":46.856099},{"c":46.95,"h":47,"l":46.8,"n":107,"o":46.85,"t":"2026-10-14T12:25:00Z","v":6730,"vw":46.953621},{"c":46,"h":47.03,"l":46,"n":1229,"o":47,"t":"2026-10-14T12:30:00Z","v":54683,"vw":46.258761},{"c":46.14,"h":46.14,"l":45.9101,"n":827,"o":46,"t":"2026-10-14T12:35:00Z","v":79481,"vw":46.001609},{"c":45.95,"h":46.2,"l":45.95,"n":344,"o":46.15,"t":"2026-10-14T12:40:00Z","v":35693,"vw":46.02225},{"c":45.9,"h":46.1094,"l":45.9,"n":367,"o":46,"t":"2026-10-14T12:45:00Z","v":28363,"vw":45.976392},{"c":46.14,"h":46.164,"l":45.95,"n":330,"o":45.972,"t":"2026-10-14T12:50:00Z","v":29268,"vw":46.02384},{"c":45.87,"h":46.15,"l":45.86,"n":348,"o":46.15,"t":"2026-10-14T12:55:00Z","v":38192,"vw":45.981843},{"c":45.75,"h":46.08,"l":45.75,"n":606,"o":45.86,"t":"2026-10-14T13:00:00Z","v":49448,"vw":45.858193},{"c":45.57,"h":46,"l":45.5,"n":890,"o":45.79,"t":"2026-10-14T13:05:00Z","v":58831,"vw":45.741408},{"c":45.8,"h":45.8,"l":45.49,"n":529,"o":45.56,"t":"2026-10-14T13:10:00Z","v":50478,"vw":45.591784},{"c":45.544,"h":45.8,"l":45.5,"n":362,"o":45.8,"t":"2026-10-14T13:15:00Z","v":49402,"vw":45.570348},{"c":45.59,"h":45.6,"l":45.4588,"n":362,"o":45.5,"t":"2026-10-14T13:20:00Z","v":33966,"vw":45.534609},{"c":45.5,"h":45.99,"l":45.4,"n":640,"o":45.6,"t":"2026-10-14T13:25:00Z","v":49017,"vw":45.652592},{"c":44.42,"h":45.98,"l":44.305,"n":13570,"o":45.5,"t":"2026-10-14T13:30:00Z","v":1441464,"vw":44.966792},{"c":44.295,"h":44.4606,"l":43.87,"n":10888,"o":44.44,"t":"2026-10-14T13:35:00Z","v":1225954,"vw":44.150187},{"c":45.07,"h":45.23,"l":44.24,"n":6538,"o":44.32,"t":"2026-10-14T13:40:00Z","v":661477,"vw":44.709511},{"c":44.63,"h":45.2,"l":44.5,"n":5715,"o":45.06,"t":"2026-10-14T13:45:00Z","v":485083,"vw":44.806998},{"c":44.3801,"h":44.645,"l":44.125,"n":4313,"o":44.645,"t":"2026-10-14T13:50:00Z","v":404990,"vw":44.322046},{"c":43.71,"h":44.42,"l":43.64,"n":7623,"o":44.4,"t":"2026-10-14T13:55:00Z","v":722448,"vw":43.879036},{"c":43.3499,"h":43.75,"l":43.2501,"n":8418,"o":43.7,"t":"2026-10-14T14:00:00Z","v":741188,"vw":43.543216},{"c":43.3016,"h":43.53,"l":43.23,"n":6459,"o":43.35,"t":"2026-10-14T14:05:00Z","v":609301,"vw":43.369696},{"c":43.47,"h":43.6099,"l":43.26,"n":5159,"o":43.3,"t":"2026-10-14T14:10:00Z","v":492998,"vw":43.452333},{"c":43.67,"h":43.695,"l":43.475,"n":4729,"o":43.475,"t":"2026-10-14T14:15:00Z","v":399724,"vw":43.61257},{"c":43.61,"h":43.8999,"l":43.5119,"n":4287,"o":43.68,"t":"2026-10-14T14:20:00Z","v":333426,"vw":43.675694},{"c":43.348,"h":43.6199,"l":43.3101,"n":3574,"o":43.61,"t":"2026-10-14T14:25:00Z","v":227663,"vw":43.437718},{"c":43.54,"h":43.54,"l":43.27,"n":3700,"o":43.35,"t":"2026-10-14T14:30:00Z","v":297512,"vw":43.386242},{"c":43.511,"h":43.645,"l":43.42,"n":3629,"o":43.54,"t":"2026-10-14T14:35:00Z","v":254457,"vw":43.543962},{"c":43.83,"h":43.97,"l":43.48,"n":3026,"o":43.52,"t":"2026-10-14T14:40:00Z","v":271500,"vw":43.753822},{"c":43.8106,"h":44.08,"l":43.77,"n":3182,"o":43.82,"t":"2026-10-14T14:45:00Z","v":265421,"vw":43.931065},{"c":43.54,"h":43.79,"l":43.44,"n":2982,"o":43.78,"t":"2026-10-14T14:50:00Z","v":266477,"vw":43.592176},{"c":43.605,"h":43.68,"l":43.51,"n":2409,"o":43.55,"t":"2026-10-14T14:55:00Z","v":192943,"vw":43.61925},{"c":43.5,"h":43.6018,"l":43.37,"n":2811,"o":43.59,"t":"2026-10-14T15:00:00Z","v":220059,"vw":43.464054},{"c":43.29,"h":43.52,"l":43.27,"n":3074,"o":43.485,"t":"2026-10-14T15:05:00Z","v":273629,"vw":43.368769},{"c":43.175,"h":43.3,"l":43.1201,"n":3496,"o":43.28,"t":"2026-10-14T15:10:00Z","v":332231,"vw":43.197594},{"c":43.22,"h":43.295,"l":43.03,"n":3162,"o":43.165,"t":"2026-10-14T15:15:00Z","v":275312,"vw":43.178537},{"c":43.56,"h":43.56,"l":43.218,"n":2901,"o":43.22,"t":"2026-10-14T15:20:00Z","v":263444,"vw":43.398491},{"c":43.4,"h":43.625,"l":43.33,"n":2340,"o":43.54,"t":"2026-10-14T15:25:00Z","v":192618,"vw":43.470213},{"c":43.14,"h":43.4039,"l":43.08,"n":2720,"o":43.4,"t":"2026-10-14T15:30:00Z","v":221979,"vw":43.259606},{"c":42.93,"h":43.22,"l":42.8632,"n":5954,"o":43.14,"t":"2026-10-14T15:35:00Z","v":535217,"vw":43.003084},{"c":42.835,"h":42.9535,"l":42.82,"n":2908,"o":42.93,"t":"2026-10-14T15:40:00Z","v":252082,"vw":42.875367},{"c":43.02,"h":43.04,"l":42.825,"n":2629,"o":42.83,"t":"2026-10-14T15:45:00Z","v":212143,"vw":42.96602},{"c":43.21,"h":43.225,"l":42.985,"n":2262,"o":43.03,"t":"2026-10-14T15:50:00Z","v":189598,"vw":43.077541},{"c":43.025,"h":43.225,"l":43,"n":1897,"o":43.2065,"t":"2026-10-14T15:55:00Z","v":148090,"vw":43.09012},{"c":42.81,"h":43.04,"l":42.74,"n":3634,"o":43.0291,"t":"2026-10-14T16:00:00Z","v":335447,"vw":42.828334},{"c":42.7,"h":42.915,"l":42.69,"n":3673,"o":42.8071,"t":"2026-10-14T16:05:00Z","v":412513,"vw":42.809777},{"c":42.43,"h":42.78,"l":42.4201,"n":4161,"o":42.7,"t":"2026-10-14T16:10:00Z","v":473506,"vw":42.569143},{"c":42.5399,"h":42.5499,"l":42.32,"n":3668,"o":42.4558,"t":"2026-10-14T16:15:00Z","v":396263,"vw":42.439627},{"c":42.44,"h":42.57,"l":42.33,"n":2974,"o":42.54,"t":"2026-10-14T16:20:00Z","v":376738,"vw":42.4814},{"c":42.49,"h":42.62,"l":42.445,"n":2462,"o":42.4485,"t":"2026-10-14T16:25:00Z","v":178836,"vw":42.546058},{"c":42.665,"h":42.67,"l":42.47,"n":3286,"o":42.5,"t":"2026-10-14T16:30:00Z","v":387577,"vw":42.584492},{"c":42.75,"h":42.84,"l":42.62,"n":2663,"o":42.67,"t":"2026-10-14T16:35:00Z","v":302822,"vw":42.73593},{"c":42.775,"h":42.86,"l":42.68,"n":2385,"o":42.75,"t":"2026-10-14T16:40:00Z","v":319753,"vw":42.773278},{"c":42.7,"h":42.845,"l":42.69,"n":2307,"o":42.77,"t":"2026-10-14T16:45:00Z","v":227856,"vw":42.758608},{"c":42.6,"h":42.7099,"l":42.4902,"n":2761,"o":42.705,"t":"2026-10-14T16:50:00Z","v":308061,"vw":42.574398},{"c":42.87,"h":42.88,"l":42.5902,"n":2066,"o":42.605,"t":"2026-10-14T16:55:00Z","v":162319,"vw":42.753143},{"c":42.67,"h":42.97,"l":42.67,"n":2004,"o":42.88,"t":"2026-10-14T17:00:00Z","v":175361,"vw":42.82826},{"c":42.69,"h":42.78,"l":42.595,"n":2028,"o":42.67,"t":"2026-10-14T17:05:00Z","v":265669,"vw":42.692887},{"c":42.7,"h":42.71,"l":42.615,"n":1584,"o":42.7,"t":"2026-10-14T17:10:00Z","v":98046,"vw":42.669468},{"c":42.715,"h":42.745,"l":42.6267,"n":1544,"o":42.6901,"t":"2026-10-14T17:15:00Z","v":148755,"vw":42.680932},{"c":42.8405,"h":42.845,"l":42.715,"n":2003,"o":42.72,"t":"2026-10-14T17:20:00Z","v":160888,"vw":42.77083},{"c":42.78,"h":42.865,"l":42.74,"n":1418,"o":42.85,"t":"2026-10-14T17:25:00Z","v":85857,"vw":42.79155},{"c":42.7035,"h":42.8,"l":42.67,"n":1590,"o":42.76,"t":"2026-10-14T17:30:00Z","v":111935,"vw":42.71518},{"c":42.6401,"h":42.7,"l":42.5708,"n":1737,"o":42.7,"t":"2026-10-14T17:35:00Z","v":143007,"vw":42.638},{"c":42.63,"h":42.66,"l":42.55,"n":1617,"o":42.64,"t":"2026-10-14T17:40:00Z","v":124519,"vw":42.603179},{"c":42.595,"h":42.7097,"l":42.565,"n":1915,"o":42.62,"t":"2026-10-14T17:45:00Z","v":164531,"vw":42.635015},{"c":42.56,"h":42.6,"l":42.5003,"n":1477,"o":42.6,"t":"2026-10-14T17:50:00Z","v":100266,"vw":42.558453},{"c":42.4562,"h":42.575,"l":42.345,"n":2433,"o":42.56,"t":"2026-10-14T17:55:00Z","v":181560,"vw":42.415408},{"c":42.3671,"h":42.455,"l":42.325,"n":2386,"o":42.455,"t":"2026-10-14T18:00:00Z","v":197957,"vw":42.383717},{"c":42.43,"h":42.47,"l":42.3218,"n":2153,"o":42.37,"t":"2026-10-14T18:05:00Z","v":156418,"vw":42.396605},{"c":42.59,"h":42.6,"l":42.3801,"n":1755,"o":42.42,"t":"2026-10-14T18:10:00Z","v":229837,"vw":42.464078},{"c":42.49,"h":42.61,"l":42.46,"n":1516,"o":42.59,"t":"2026-10-14T18:15:00Z","v":109401,"vw":42.517335},{"c":42.45,"h":42.5456,"l":42.4,"n":1776,"o":42.495,"t":"2026-10-14T18:20:00Z","v":134606,"vw":42.473638},{"c":42.445,"h":42.51,"l":42.44,"n":1691,"o":42.46,"t":"2026-10-14T18:25:00Z","v":124916,"vw":42.475973},{"c":42.42,"h":42.46,"l":42.38,"n":1648,"o":42.445,"t":"2026-10-14T18:30:00Z","v":127918,"vw":42.412893},{"c":42.3,"h":42.47,"l":42.29,"n":2254,"o":42.42,"t":"2026-10-14T18:35:00Z","v":190105,"vw":42.388688},{"c":42.27,"h":42.3199,"l":42.235,"n":2204,"o":42.29,"t":"2026-10-14T18:40:00Z","v":196688,"vw":42.274471},{"c":42.295,"h":42.31,"l":42.2101,"n":2397,"o":42.265,"t":"2026-10-14T18:45:00Z","v":273424,"vw":42.256256},{"c":42.44,"h":42.44,"l":42.295,"n":1941,"o":42.295,"t":"2026-10-14T18:50:00Z","v":162134,"vw":42.356426},{"c":42.255,"h":42.465,"l":42.24,"n":2029,"o":42.441,"t":"2026-10-14T18:55:00Z","v":144405,"vw":42.34883},{"c":42.29,"h":42.29,"l":42.195,"n":2259,"o":42.25,"t":"2026-10-14T19:00:00Z","v":198754,"vw":42.243238},{"c":42.35,"h":42.3592,"l":42.2,"n":2022,"o":42.28,"t":"2026-10-14T19:05:00Z","v":168817,"vw":42.25949},{"c":42.2301,"h":42.39,"l":42.23,"n":2045,"o":42.3615,"t":"2026-10-14T19:10:00Z","v":148554,"vw":42.329208},{"c":42.37,"h":42.37,"l":42.15,"n":2813,"o":42.24,"t":"2026-10-14T19:15:00Z","v":237288,"vw":42.221295},{"c":42.535,"h":42.595,"l":42.365,"n":3114,"o":42.38,"t":"2026-10-14T19:20:00Z","v":321020,"vw":42.465064},{"c":42.445,"h":42.58,"l":42.425,"n":2409,"o":42.535,"t":"2026-10-14T19:25:00Z","v":171600,"vw":42.500596},{"c":42.535,"h":42.705,"l":42.41,"n":2929,"o":42.445,"t":"2026-10-14T19:30:00Z","v":265142,"vw":42.576466},{"c":42.41,"h":42.545,"l":42.3106,"n":3120,"o":42.535,"t":"2026-10-14T19:35:00Z","v":227376,"vw":42.414783},{"c":42.41,"h":42.58,"l":42.385,"n":3778,"o":42.4,"t":"2026-10-14T19:40:00Z","v":328668,"vw":42.467148},{"c":42.09,"h":42.41,"l":42,"n":6149,"o":42.41,"t":"2026-10-14T19:45:00Z","v":718061,"vw":42.124381},{"c":42.17,"h":42.23,"l":42.09,"n":5867,"o":42.09,"t":"2026-10-14T19:50:00Z","v":476927,"vw":42.14832},{"c":42.13,"h":42.2191,"l":42.02,"n":7461,"o":42.175,"t":"2026-10-14T19:55:00Z","v":676741,"vw":42.109665},{"c":42.29,"h":42.42,"l":42.14,"n":389,"o":42.14,"t":"2026-10-14T20:00:00Z","v":1603558,"vw":42.141072},{"c":42.1586,"h":42.27,"l":42.1,"n":205,"o":42.18,"t":"2026-10-14T20:05:00Z","v":20727,"vw":42.130676},{"c":42.07,"h":42.2,"l":42,"n":241,"o":42.15,"t":"2026-10-14T20:10:00Z","v":105131,"vw":42.069831},{"c":42,"h":42.06,"l":42,"n":237,"o":42.06,"t":"2026-10-14T20:15:00Z","v":17187,"vw":42.014582},{"c":42.1182,"h":42.1182,"l":42.01,"n":192,"o":42.04,"t":"2026-10-14T20:20:00Z","v":48079,"vw":42.040645},{"c":42.0481,"h":42.09,"l":42.0481,"n":103,"o":42.09,"t":"2026-10-14T20:25:00Z","v":6206,"vw":42.064975},{"c":41.96,"h":42.05,"l":41.9005,"n":913,"o":42.05,"t":"2026-10-14T20:30:00Z","v":48377,"vw":41.967616},{"c":42.06,"h":42.1,"l":42.01,"n":142,"o":42.01,"t":"2026-10-14T20:35:00Z","v":15692,"vw":42.054955},{"c":41.68,"h":42.06,"l":41.4,"n":1295,"o":42.06,"t":"2026-10-14T20:40:00Z","v":81107,"vw":41.640342},{"c":41.95,"h":42.14,"l":41.61,"n":546,"o":41.84,"t":"2026-10-14T20:45:00Z","v":59663,"vw":41.763125},{"c":41.9341,"h":42.15,"l":41.8,"n":197,"o":42,"t":"2026-10-14T20:50:00Z","v":16734,"vw":41.965778},{"c":41.99,"h":42.09,"l":41.8001,"n":214,"o":42,"t":"2026-10-14T20:55:00Z","v":11855,"vw":41.879871},{"c":41.8,"h":41.99,"l":41.8,"n":156,"o":41.99,"t":"2026-10-14T21:00:00Z","v":7837,"vw":41.886671},{"c":41.75,"h":41.94,"l":41.75,"n":166,"o":41.8438,"t":"2026-10-14T21:05:00Z","v":10899,"vw":41.80282},{"c":41.79,"h":41.97,"l":41.75,"n":143,"o":41.7591,"t":"2026-10-14T21:10:00Z","v":16028,"vw":41.822675},{"c":41.77,"h":41.89,"l":41.75,"n":90,"o":41.76,"t":"2026-10-14T21:15:00Z","v":5796,"vw":41.807295},{"c":41.75,"h":41.799,"l":41.6884,"n":123,"o":41.7345,"t":"2026-10-14T21:20:00Z","v":18336,"vw":41.758454},{"c":42,"h":42,"l":41.75,"n":122,"o":41.75,"t":"2026-10-14T21:25:00Z","v":9933,"vw":41.908066},{"c":41.86,"h":42,"l":41.84,"n":145,"o":42,"t":"2026-10-14T21:30:00Z","v":12374,"vw":41.86695},{"c":41.87,"h":41.9,"l":41.75,"n":223,"o":41.8945,"t":"2026-10-14T21:35:00Z","v":15336,"vw":41.792061},{"c":41.764,"h":41.8514,"l":41.75,"n":64,"o":41.75,"t":"2026-10-14T21:40:00Z","v":4394,"vw":41.759376},{"c":41.67,"h":41.8573,"l":41.67,"n":130,"o":41.8,"t":"2026-10-14T21:45:00Z","v":16088,"vw":41.761825},{"c":41.7027,"h":41.79,"l":41.68,"n":293,"o":41.7392,"t":"2026-10-14T21:50:00Z","v":15296,"vw":41.713349},{"c":41.85,"h":41.85,"l":41.6813,"n":112,"o":41.73,"t":"2026-10-14T21:55:00Z","v":6477,"vw":41.752605},{"c":41.89,"h":41.9,"l":41.83,"n":96,"o":41.9,"t":"2026-10-14T22:00:00Z","v":6484,"vw":41.871749},{"c":41.6615,"h":41.8813,"l":41.66,"n":111,"o":41.8813,"t":"2026-10-14T22:05:00Z","v":7938,"vw":41.73396},{"c":41.5844,"h":41.74,"l":41.5844,"n":186,"o":41.6615,"t":"2026-10-14T22:10:00Z","v":18559,"vw":41.66203},{"c":41.517,"h":41.73,"l":41.5,"n":148,"o":41.73,"t":"2026-10-14T22:15:00Z","v":6881,"vw":41.571949},{"c":41.53,"h":41.6452,"l":41.5,"n":103,"o":41.5035,"t":"2026-10-14T22:20:00Z","v":7564,"vw":41.532798},{"c":41.556,"h":41.6838,"l":41.5115,"n":139,"o":41.5115,"t":"2026-10-14T22:25:00Z","v":8745,"vw":41.568713},{"c":41.5217,"h":41.57,"l":41.51,"n":122,"o":41.5301,"t":"2026-10-14T22:30:00Z","v":4839,"vw":41.528667},{"c":41.2,"h":41.55,"l":41.2,"n":835,"o":41.5,"t":"2026-10-14T22:35:00Z","v":31046,"vw":41.341687},{"c":41.23,"h":41.32,"l":41.1038,"n":317,"o":41.19,"t":"2026-10-14T22:40:00Z","v":27341,"vw":41.17352},{"c":41.33,"h":41.4,"l":41.17,"n":112,"o":41.3,"t":"2026-10-14T22:45:00Z","v":7447,"vw":41.302885},{"c":41.65,"h":41.67,"l":41.38,"n":191,"o":41.4,"t":"2026-10-14T22:50:00Z","v":26473,"vw":41.513868},{"c":41.8,"h":41.8,"l":41.43,"n":248,"o":41.55,"t":"2026-10-14T22:55:00Z","v":14002,"vw":41.646127},{"c":41.8,"h":41.87,"l":41.7001,"n":59,"o":41.85,"t":"2026-10-14T23:00:00Z","v":1984,"vw":41.810355},{"c":41.72,"h":41.83,"l":41.7,"n":61,"o":41.78,"t":"2026-10-14T23:05:00Z","v":5414,"vw":41.760936},{"c":41.78,"h":41.78,"l":41.74,"n":15,"o":41.74,"t":"2026-10-14T23:10:00Z","v":447,"vw":41.761818},{"c":41.54,"h":41.8413,"l":41.28,"n":768,"o":41.74,"t":"2026-10-14T23:15:00Z","v":36466,"vw":41.403557},{"c":41.5,"h":41.7,"l":41.4292,"n":149,"o":41.7,"t":"2026-10-14T23:20:00Z","v":6084,"vw":41.511081},{"c":41.45,"h":41.6,"l":41.45,"n":70,"o":41.6,"t":"2026-10-14T23:25:00Z","v":5753,"vw":41.532143},{"c":41.32,"h":41.45,"l":41.28,"n":161,"o":41.45,"t":"2026-10-14T23:30:00Z","v":3937,"vw":41.367946},{"c":41.21,"h":41.4523,"l":41.21,"n":94,"o":41.4,"t":"2026-10-14T23:35:00Z","v":9853,"vw":41.273477},{"c":41.1771,"h":41.334,"l":41.17,"n":208,"o":41.211,"t":"2026-10-14T23:40:00Z","v":13065,"vw":41.19654},{"c":41.12,"h":41.2952,"l":41.1001,"n":159,"o":41.17,"t":"2026-10-14T23:45:00Z","v":6620,"vw":41.181106},{"c":41.25,"h":41.39,"l":41.0701,"n":472,"o":41.077,"t":"2026-10-14T23:50:00Z","v":68724,"vw":41.13548},{"c":41.16,"h":41.25,"l":41.0793,"n":161,"o":41.1555,"t":"2026-10-14T23:55:00Z","v":16597,"vw":41.143313},{"c":41.23,"h":41.75,"l":40.56,"n":2500,"o":41,"t":"2026-10-15T08:00:00Z","v":147868,"vw":41.290893},{"c":40.84,"h":41.55,"l":40.2,"n":742,"o":40.57,"t":"2026-10-15T08:05:00Z","v":47508,"vw":40.599239},{"c":40.9835,"h":41.08,"l":40.8,"n":194,"o":40.81,"t":"2026-10-15T08:10:00Z","v":8902,"vw":40.944595},{"c":40.69,"h":40.9562,"l":40.5078,"n":204,"o":40.9,"t":"2026-10-15T08:15:00Z","v":19430,"vw":40.685967},{"c":40.7039,"h":40.79,"l":40.61,"n":111,"o":40.735,"t":"2026-10-15T08:20:00Z","v":12206,"vw":40.709337},{"c":40.8,"h":40.9,"l":40.8,"n":102,"o":40.85,"t":"2026-10-15T08:25:00Z","v":6543,"vw":40.853309},{"c":40.9001,"h":40.96,"l":40.9,"n":192,"o":40.91,"t":"2026-10-15T08:30:00Z","v":5047,"vw":40.930582},{"c":40.92,"h":40.96,"l":40.8107,"n":70,"o":40.9,"t":"2026-10-15T08:35:00Z","v":3676,"vw":40.901072},{"c":40.8,"h":40.85,"l":40.78,"n":56,"o":40.85,"t":"2026-10-15T08:40:00Z","v":3112,"vw":40.809475},{"c":40.97,"h":41.03,"l":40.8,"n":124,"o":40.8,"t":"2026-10-15T08:45:00Z","v":10784,"vw":40.928498},{"c":41.0133,"h":41.0133,"l":40.91,"n":68,"o":41,"t":"2026-10-15T08:50:00Z","v":8343,"vw":40.997238},{"c":41,"h":41.23,"l":41,"n":31,"o":41.2,"t":"2026-10-15T08:55:00Z","v":1629,"vw":41.145811},{"c":41.1,"h":41.14,"l":41.01,"n":74,"o":41.06,"t":"2026-10-15T09:00:00Z","v":2672,"vw":41.053525},{"c":41.06,"h":41.2,"l":41.06,"n":82,"o":41.15,"t":"2026-10-15T09:05:00Z","v":11758,"vw":41.102039},{"c":41.234,"h":41.46,"l":41.14,"n":146,"o":41.14,"t":"2026-10-15T09:10:00Z","v":11089,"vw":41.271871},{"c":41.121,"h":41.3,"l":41.121,"n":94,"o":41.2776,"t":"2026-10-15T09:15:00Z","v":11326,"vw":41.236332},{"c":41,"h":41.27,"l":41,"n":148,"o":41.22,"t":"2026-10-15T09:20:00Z","v":23204,"vw":41.046208},{"c":41.01,"h":41.01,"l":41,"n":21,"o":41,"t":"2026-10-15T09:25:00Z","v":6413,"vw":41.000166},{"c":40.94,"h":40.94,"l":40.94,"n":14,"o":40.94,"t":"2026-10-15T09:30:00Z","v":833,"vw":40.94},{"c":40.78,"h":40.96,"l":40.7703,"n":56,"o":40.94,"t":"2026-10-15T09:35:00Z","v":3072,"vw":40.847711},{"c":40.81,"h":40.87,"l":40.8,"n":22,"o":40.8,"t":"2026-10-15T09:40:00Z","v":2293,"vw":40.805214},{"c":40.8,"h":40.9,"l":40.7,"n":93,"o":40.8,"t":"2026-10-15T09:45:00Z","v":11787,"vw":40.755461},{"c":40.94,"h":40.95,"l":40.8675,"n":30,"o":40.8675,"t":"2026-10-15T09:50:00Z","v":2361,"vw":40.905156},{"c":40.74,"h":40.88,"l":40.74,"n":134,"o":40.88,"t":"2026-10-15T09:55:00Z","v":13495,"vw":40.817092},{"c":40.78,"h":40.85,"l":40.69,"n":55,"o":40.71,"t":"2026-10-15T10:00:00Z","v":4597,"vw":40.756967},{"c":40.78,"h":40.8,"l":40.75,"n":31,"o":40.8,"t":"2026-10-15T10:05:00Z","v":3148,"vw":40.764897},{"c":40.75,"h":40.85,"l":40.72,"n":21,"o":40.74,"t":"2026-10-15T10:10:00Z","v":5857,"vw":40.769989},{"c":40.86,"h":40.86,"l":40.81,"n":26,"o":40.81,"t":"2026-10-15T10:15:00Z","v":1826,"vw":40.841204},{"c":40.92,"h":40.92,"l":40.8562,"n":18,"o":40.86,"t":"2026-10-15T10:20:00Z","v":2114,"vw":40.892867},{"c":40.9,"h":40.91,"l":40.85,"n":16,"o":40.85,"t":"2026-10-15T10:25:00Z","v":2179,"vw":40.874444},{"c":40.85,"h":40.875,"l":40.803,"n":30,"o":40.803,"t":"2026-10-15T10:30:00Z","v":3202,"vw":40.813221},{"c":40.72,"h":40.8,"l":40.72,"n":38,"o":40.8,"t":"2026-10-15T10:35:00Z","v":2857,"vw":40.753446},{"c":40.72,"h":40.82,"l":40.72,"n":38,"o":40.72,"t":"2026-10-15T10:40:00Z","v":4248,"vw":40.733906},{"c":40.56,"h":40.68,"l":40.56,"n":104,"o":40.67,"t":"2026-10-15T10:45:00Z","v":4900,"vw":40.623622},{"c":40.4,"h":40.5954,"l":40.35,"n":187,"o":40.5954,"t":"2026-10-15T10:50:00Z","v":16038,"vw":40.488238},{"c":40.3,"h":40.4158,"l":40.2079,"n":159,"o":40.3452,"t":"2026-10-15T10:55:00Z","v":15736,"vw":40.267701},{"c":40,"h":40.31,"l":39.84,"n":1274,"o":40.3,"t":"2026-10-15T11:00:00Z","v":106794,"vw":40.028302},{"c":40.1765,"h":40.31,"l":39.7,"n":666,"o":40.01,"t":"2026-10-15T11:05:00Z","v":144373,"vw":39.919408},{"c":40.677,"h":40.677,"l":40.146,"n":404,"o":40.2,"t":"2026-10-15T11:10:00Z","v":47946,"vw":40.384721},{"c":40.6,"h":40.8398,"l":40.6,"n":258,"o":40.62,"t":"2026-10-15T11:15:00Z","v":25662,"vw":40.696282},{"c":40.62,"h":40.77,"l":40.56,"n":230,"o":40.77,"t":"2026-10-15T11:20:00Z","v":14265,"vw":40.64683},{"c":40.97,"h":40.9899,"l":40.65,"n":208,"o":40.6807,"t":"2026-10-15T11:25:00Z","v":29155,"vw":40.812411},{"c":41.25,"h":41.44,"l":40.92,"n":305,"o":41,"t":"2026-10-15T11:30:00Z","v":50175,"vw":41.153098},{"c":41.3,"h":41.39,"l":41.1368,"n":179,"o":41.1368,"t":"2026-10-15T11:35:00Z","v":13572,"vw":41.308288},{"c":41.3,"h":41.44,"l":41.2147,"n":169,"o":41.3,"t":"2026-10-15T11:40:00Z","v":19833,"vw":41.343994},{"c":41.186,"h":41.35,"l":41.0922,"n":127,"o":41.3024,"t":"2026-10-15T11:45:00Z","v":19010,"vw":41.221914},{"c":41.17,"h":41.35,"l":41.1172,"n":112,"o":41.2,"t":"2026-10-15T11:50:00Z","v":18353,"vw":41.205904},{"c":41.03,"h":41.2384,"l":40.877,"n":163,"o":41.2384,"t":"2026-10-15T11:55:00Z","v":33293,"vw":41.034153},{"c":41.0852,"h":41.1,"l":40.92,"n":91,"o":41.06,"t":"2026-10-15T12:00:00Z","v":6128,"vw":41.046951},{"c":40.8936,"h":41.12,"l":40.8936,"n":176,"o":41.09,"t":"2026-10-15T12:05:00Z","v":14215,"vw":41.067538},{"c":41.15,"h":41.15,"l":40.85,"n":168,"o":40.98,"t":"2026-10-15T12:10:00Z","v":54923,"vw":40.999752},{"c":41.11,"h":41.22,"l":41.05,"n":108,"o":41.1,"t":"2026-10-15T12:15:00Z","v":20684,"vw":41.114323},{"c":41.21,"h":41.25,"l":41,"n":225,"o":41.1,"t":"2026-10-15T12:20:00Z","v":19312,"vw":41.102348},{"c":41.32,"h":41.49,"l":41.25,"n":179,"o":41.27,"t":"2026-10-15T12:25:00Z","v":12762,"vw":41.333747},{"c":41,"h":41.2,"l":40.75,"n":313,"o":41.02,"t":"2026-10-15T12:30:00Z","v":46167,"vw":40.8397},{"c":41.2,"h":41.2,"l":40.6297,"n":316,"o":41.1,"t":"2026-10-15T12:35:00Z","v":25634,"vw":40.902006},{"c":40.92,"h":41.1482,"l":40.92,"n":143,"o":41,"t":"2026-10-15T12:40:00Z","v":11426,"vw":41.018081},{"c":41.0129,"h":41.1652,"l":40.85,"n":116,"o":40.85,"t":"2026-10-15T12:45:00Z","v":26176,"vw":41.011427},{"c":40.9006,"h":41.05,"l":40.8231,"n":150,"o":40.8851,"t":"2026-10-15T12:50:00Z","v":19868,"vw":40.918937},{"c":40.9,"h":41,"l":40.75,"n":220,"o":40.9,"t":"2026-10-15T12:55:00Z","v":31191,"vw":40.888399},{"c":40.85,"h":41.04,"l":40.82,"n":145,"o":40.9,"t":"2026-10-15T13:00:00Z","v":22689,"vw":40.875974},{"c":40.75,"h":40.9,"l":40.6415,"n":178,"o":40.85,"t":"2026-10-15T13:05:00Z","v":19723,"vw":40.753801},{"c":40.8268,"h":40.9,"l":40.6,"n":261,"o":40.6928,"t":"2026-10-15T13:10:00Z","v":32178,"vw":40.700172},{"c":40.94,"h":40.98,"l":40.7,"n":276,"o":40.875,"t":"2026-10-15T13:15:00Z","v":37009,"vw":40.797523},{"c":41.0026,"h":41.09,"l":40.91,"n":309,"o":40.9799,"t":"2026-10-15T13:20:00Z","v":32837,"vw":40.95587},{"c":40.92,"h":41.09,"l":40.83,"n":430,"o":41,"t":"2026-10-15T13:25:00Z","v":52375,"vw":40.936076},{"c":41.29,"h":42.16,"l":40.77,"n":9353,"o":40.79,"t":"2026-10-15T13:30:00Z","v":946470,"vw":41.345551},{"c":41.42,"h":41.487,"l":40.7,"n":7375,"o":41.3,"t":"2026-10-15T13:35:00Z","v":654120,"vw":41.123345},{"c":40.85,"h":41.37,"l":40.69,"n":5958,"o":41.37,"t":"2026-10-15T13:40:00Z","v":470899,"vw":40.939823},{"c":40.53,"h":40.81,"l":40.26,"n":7829,"o":40.81,"t":"2026-10-15T13:45:00Z","v":657177,"vw":40.546409},{"c":40.065,"h":40.5989,"l":39.92,"n":7572,"o":40.53,"t":"2026-10-15T13:50:00Z","v":696513,"vw":40.158582},{"c":40.07,"h":40.26,"l":39.87,"n":5262,"o":40.06,"t":"2026-10-15T13:55:00Z","v":396020,"vw":40.034283},{"c":40.4542,"h":40.5999,"l":39.94,"n":4603,"o":40.06,"t":"2026-10-15T14:00:00Z","v":459006,"vw":40.299518},{"c":41.09,"h":41.1976,"l":40.3801,"n":4599,"o":40.44,"t":"2026-10-15T14:05:00Z","v":478213,"vw":40.823265},{"c":40.9,"h":41.4399,"l":40.81,"n":4557,"o":41.12,"t":"2026-10-15T14:10:00Z","v":417683,"vw":41.166205},{"c":41.12,"h":41.13,"l":40.71,"n":3417,"o":40.9,"t":"2026-10-15T14:15:00Z","v":257109,"vw":40.873236},{"c":40.88,"h":41.2699,"l":40.83,"n":3602,"o":41.11,"t":"2026-10-15T14:20:00Z","v":363731,"vw":41.04496},{"c":40.66,"h":40.88,"l":40.5609,"n":5055,"o":40.88,"t":"2026-10-15T14:25:00Z","v":522817,"vw":40.736751},{"c":41.19,"h":41.28,"l":40.51,"n":3120,"o":40.63,"t":"2026-10-15T14:30:00Z","v":309131,"vw":40.856255},{"c":41.74,"h":41.745,"l":41.11,"n":3219,"o":41.2,"t":"2026-10-15T14:35:00Z","v":363480,"vw":41.398424},{"c":41.79,"h":41.965,"l":41.61,"n":3717,"o":41.74,"t":"2026-10-15T14:40:00Z","v":346118,"vw":41.794918},{"c":41.65,"h":41.9,"l":41.59,"n":3208,"o":41.79,"t":"2026-10-15T14:45:00Z","v":273388,"vw":41.768215},{"c":41.57,"h":41.69,"l":41.45,"n":2692,"o":41.635,"t":"2026-10-15T14:50:00Z","v":208661,"vw":41.577071},{"c":41.88,"h":41.98,"l":41.56,"n":3103,"o":41.57,"t":"2026-10-15T14:55:00Z","v":305562,"vw":41.833721},{"c":42.28,"h":42.29,"l":41.845,"n":3952,"o":41.855,"t":"2026-10-15T15:00:00Z","v":366522,"vw":42.060953},{"c":42.6375,"h":42.67,"l":42.265,"n":5515,"o":42.2778,"t":"2026-10-15T15:05:00Z","v":644357,"vw":42.440041},{"c":43.05,"h":43.14,"l":42.485,"n":4993,"o":42.62,"t":"2026-10-15T15:10:00Z","v":593830,"vw":42.935262},{"c":43.0355,"h":43.315,"l":42.9682,"n":4888,"o":43.05,"t":"2026-10-15T15:15:00Z","v":487889,"vw":43.133384},{"c":43.175,"h":43.32,"l":43.005,"n":3424,"o":43.035,"t":"2026-10-15T15:20:00Z","v":296095,"vw":43.161328},{"c":43.05,"h":43.24,"l":43,"n":3568,"o":43.17,"t":"2026-10-15T15:25:00Z","v":289710,"vw":43.10432},{"c":43.055,"h":43.14,"l":42.8,"n":3242,"o":43.07,"t":"2026-10-15T15:30:00Z","v":407300,"vw":42.923091},{"c":42.87,"h":43.115,"l":42.8501,"n":2160,"o":43.055,"t":"2026-10-15T15:35:00Z","v":198541,"vw":42.972203},{"c":42.955,"h":43.06,"l":42.865,"n":1883,"o":42.9,"t":"2026-10-15T15:40:00Z","v":145138,"vw":42.976932},{"c":43.13,"h":43.22,"l":42.8666,"n":2059,"o":42.95,"t":"2026-10-15T15:45:00Z","v":194096,"vw":43.009769},{"c":43.09,"h":43.225,"l":43.06,"n":2033,"o":43.11,"t":"2026-10-15T15:50:00Z","v":200115,"vw":43.168993},{"c":43.43,"h":43.48,"l":43.02,"n":2356,"o":43.09,"t":"2026-10-15T15:55:00Z","v":207424,"vw":43.279433},{"c":43.265,"h":43.5399,"l":43.26,"n":2299,"o":43.43,"t":"2026-10-15T16:00:00Z","v":201426,"vw":43.408996},{"c":43.27,"h":43.41,"l":43.18,"n":2473,"o":43.27,"t":"2026-10-15T16:05:00Z","v":249184,"vw":43.280413},{"c":43.17,"h":43.305,"l":43.0764,"n":1932,"o":43.26,"t":"2026-10-15T16:10:00Z","v":172446,"vw":43.173501},{"c":43.385,"h":43.42,"l":43.165,"n":1750,"o":43.17,"t":"2026-10-15T16:15:00Z","v":176539,"vw":43.308324},{"c":43.305,"h":43.525,"l":43.28,"n":2417,"o":43.38,"t":"2026-10-15T16:20:00Z","v":246276,"vw":43.377293},{"c":43.21,"h":43.3685,"l":43.18,"n":2202,"o":43.3002,"t":"2026-10-15T16:25:00Z","v":221091,"vw":43.274442},{"c":43.05,"h":43.24,"l":42.91,"n":2245,"o":43.22,"t":"2026-10-15T16:30:00Z","v":219025,"vw":43.052698},{"c":43.1401,"h":43.2899,"l":43.0517,"n":1674,"o":43.055,"t":"2026-10-15T16:35:00Z","v":138047,"vw":43.160154},{"c":43.34,"h":43.34,"l":43.12,"n":1364,"o":43.15,"t":"2026-10-15T16:40:00Z","v":98577,"vw":43.216751},{"c":43.225,"h":43.37,"l":43.09,"n":1392,"o":43.33,"t":"2026-10-15T16:45:00Z","v":146927,"vw":43.206811},{"c":43.17,"h":43.21,"l":43.03,"n":1144,"o":43.21,"t":"2026-10-15T16:50:00Z","v":77233,"vw":43.110878},{"c":43.23,"h":43.23,"l":43.12,"n":409,"o":43.175,"t":"2026-10-15T16:55:00Z","v":30410,"vw":43.158576},{"c":43.63,"h":43.68,"l":43.51,"n":861,"o":43.53,"t":"2026-10-15T18:10:00Z","v":66045,"vw":43.584234},{"c":43.68,"h":43.75,"l":43.5317,"n":1637,"o":43.64,"t":"2026-10-15T18:15:00Z","v":144469,"vw":43.669081},{"c":43.53,"h":43.67,"l":43.525,"n":1497,"o":43.67,"t":"2026-10-15T18:20:00Z","v":106155,"vw":43.581487},{"c":43.47,"h":43.565,"l":43.33,"n":1977,"o":43.5292,"t":"2026-10-15T18:25:00Z","v":166951,"vw":43.475477},{"c":43.6826,"h":43.775,"l":43.44,"n":1502,"o":43.46,"t":"2026-10-15T18:30:00Z","v":119477,"vw":43.586665},{"c":43.72,"h":43.8387,"l":43.67,"n":1464,"o":43.685,"t":"2026-10-15T18:35:00Z","v":130439,"vw":43.764063},{"c":43.78,"h":43.8,"l":43.645,"n":1419,"o":43.73,"t":"2026-10-15T18:40:00Z","v":114063,"vw":43.720458},{"c":43.92,"h":43.995,"l":43.78,"n":1799,"o":43.78,"t":"2026-10-15T18:45:00Z","v":141159,"vw":43.908019},{"c":43.85,"h":43.995,"l":43.8201,"n":1705,"o":43.92,"t":"2026-10-15T18:50:00Z","v":147176,"vw":43.917313},{"c":43.865,"h":43.95,"l":43.76,"n":1570,"o":43.86,"t":"2026-10-15T18:55:00Z","v":100928,"vw":43.866662},{"c":44.0601,"h":44.19,"l":43.865,"n":2620,"o":43.87,"t":"2026-10-15T19:00:00Z","v":213884,"vw":44.038248},{"c":44.21,"h":44.26,"l":44.05,"n":2253,"o":44.08,"t":"2026-10-15T19:05:00Z","v":236517,"vw":44.173408},{"c":44.4101,"h":44.55,"l":44.2,"n":3405,"o":44.23,"t":"2026-10-15T19:10:00Z","v":323719,"vw":44.430429},{"c":44.53,"h":44.53,"l":44.33,"n":2476,"o":44.43,"t":"2026-10-15T19:15:00Z","v":250663,"vw":44.458843},{"c":44.48,"h":44.63,"l":44.4,"n":2393,"o":44.54,"t":"2026-10-15T19:20:00Z","v":228825,"vw":44.508795},{"c":44.355,"h":44.555,"l":44.35,"n":2039,"o":44.485,"t":"2026-10-15T19:25:00Z","v":164318,"vw":44.490362},{"c":44.56,"h":44.63,"l":44.285,"n":2549,"o":44.35,"t":"2026-10-15T19:30:00Z","v":245211,"vw":44.475938},{"c":44.77,"h":44.8099,"l":44.43,"n":2367,"o":44.56,"t":"2026-10-15T19:35:00Z","v":197443,"vw":44.602391},{"c":44.665,"h":44.86,"l":44.6406,"n":2602,"o":44.77,"t":"2026-10-15T19:40:00Z","v":218435,"vw":44.773346},{"c":44.825,"h":44.935,"l":44.658,"n":3023,"o":44.658,"t":"2026-10-15T19:45:00Z","v":263034,"vw":44.846333},{"c":44.845,"h":44.8999,"l":44.651,"n":3524,"o":44.81,"t":"2026-10-15T19:50:00Z","v":349590,"vw":44.751456},{"c":44.46,"h":44.84,"l":44.45,"n":5609,"o":44.84,"t":"2026-10-15T19:55:00Z","v":540088,"vw":44.589317},{"c":44.4961,"h":44.6,"l":44.31,"n":307,"o":44.46,"t":"2026-10-15T20:00:00Z","v":1245601,"vw":44.459863},{"c":44.47,"h":44.55,"l":44.4,"n":105,"o":44.4386,"t":"2026-10-15T20:05:00Z","v":8355,"vw":44.473007},{"c":44.48,"h":44.58,"l":44.41,"n":51,"o":44.45,"t":"2026-10-15T20:10:00Z","v":1701,"vw":44.473969},{"c":44.46,"h":44.54,"l":44.46,"n":108,"o":44.48,"t":"2026-10-15T20:15:00Z","v":5799,"vw":44.482991},{"c":44.5517,"h":44.5893,"l":44.46,"n":111,"o":44.5547,"t":"2026-10-15T20:20:00Z","v":22740,"vw":44.498399},{"c":44.53,"h":44.57,"l":44.477,"n":36,"o":44.477,"t":"2026-10-15T20:25:00Z","v":2561,"vw":44.505381},{"c":44.55,"h":44.59,"l":44.4739,"n":90,"o":44.4781,"t":"2026-10-15T20:30:00Z","v":5160,"vw":44.525826},{"c":44.7078,"h":44.79,"l":44.6,"n":183,"o":44.62,"t":"2026-10-15T20:35:00Z","v":8624,"vw":44.678688},{"c":44.43,"h":44.668,"l":44.3,"n":579,"o":44.65,"t":"2026-10-15T20:40:00Z","v":35214,"vw":44.426848},{"c":44.431,"h":44.46,"l":44.3298,"n":71,"o":44.4269,"t":"2026-10-15T20:45:00Z","v":21482,"vw":44.419381},{"c":44.4176,"h":44.43,"l":44.35,"n":23,"o":44.41,"t":"2026-10-15T20:50:00Z","v":2409,"vw":44.402966},{"c":44.08,"h":44.43,"l":44,"n":157,"o":44.43,"t":"2026-10-15T20:55:00Z","v":14079,"vw":44.096578},{"c":43.7554,"h":44.0441,"l":43.58,"n":146,"o":44.0441,"t":"2026-10-15T21:00:00Z","v":12598,"vw":43.788581},{"c":44.04,"h":44.04,"l":43.76,"n":52,"o":43.8,"t":"2026-10-15T21:05:00Z","v":2206,"vw":43.936477},{"c":43.9,"h":43.99,"l":43.7676,"n":39,"o":43.7762,"t":"2026-10-15T21:10:00Z","v":19340,"vw":43.878831},{"c":44.15,"h":44.15,"l":43.8283,"n":64,"o":43.8283,"t":"2026-10-15T21:15:00Z","v":5564,"vw":43.951752},{"c":44.18,"h":44.18,"l":44.05,"n":33,"o":44.05,"t":"2026-10-15T21:20:00Z","v":4766,"vw":44.121703},{"c":44.1996,"h":44.2,"l":44.18,"n":64,"o":44.18,"t":"2026-10-15T21:25:00Z","v":2140,"vw":44.193941},{"c":44.11,"h":44.25,"l":44.058,"n":52,"o":44.13,"t":"2026-10-15T21:30:00Z","v":1886,"vw":44.167077},{"c":44.2345,"h":44.2442,"l":44.2128,"n":20,"o":44.22,"t":"2026-10-15T21:35:00Z","v":1688,"vw":44.218747},{"c":44.3391,"h":44.3391,"l":44.2,"n":34,"o":44.23,"t":"2026-10-15T21:40:00Z","v":4422,"vw":44.2883},{"c":44.3306,"h":44.34,"l":44.2,"n":23,"o":44.34,"t":"2026-10-15T21:45:00Z","v":1913,"vw":44.295563},{"c":44.18,"h":44.34,"l":44.1794,"n":57,"o":44.1794,"t":"2026-10-15T21:50:00Z","v":14438,"vw":44.29124},{"c":44.252,"h":44.3,"l":44.15,"n":34,"o":44.2984,"t":"2026-10-15T21:55:00Z","v":13125,"vw":44.231312},{"c":44.34,"h":44.34,"l":44.29,"n":40,"o":44.29,"t":"2026-10-15T22:00:00Z","v":2919,"vw":44.317599},{"c":44.4,"h":44.4,"l":44.352,"n":40,"o":44.352,"t":"2026-10-15T22:05:00Z","v":1356,"vw":44.38961},{"c":44.45,"h":44.5,"l":44.45,"n":57,"o":44.45,"t":"2026-10-15T22:10:00Z","v":7640,"vw":44.482087},{"c":44.4,"h":44.5,"l":44.35,"n":35,"o":44.46,"t":"2026-10-15T22:15:00Z","v":3909,"vw":44.431574},{"c":44.51,"h":44.51,"l":44.38,"n":37,"o":44.38,"t":"2026-10-15T22:20:00Z","v":5362,"vw":44.414158},{"c":44.42,"h":44.5,"l":44.41,"n":37,"o":44.41,"t":"2026-10-15T22:25:00Z","v":1296,"vw":44.4408},{"c":44.47,"h":44.49,"l":44.29,"n":49,"o":44.39,"t":"2026-10-15T22:30:00Z","v":4344,"vw":44.366697},{"c":44.3185,"h":44.35,"l":44.3185,"n":26,"o":44.34,"t":"2026-10-15T22:35:00Z","v":1814,"vw":44.341489},{"c":44.4,"h":44.4,"l":44.272,"n":54,"o":44.29,"t":"2026-10-15T22:40:00Z","v":7928,"vw":44.366043},{"c":44.3,"h":44.3054,"l":44.3,"n":9,"o":44.3054,"t":"2026-10-15T22:45:00Z","v":1253,"vw":44.3027},{"c":44.31,"h":44.31,"l":44.3,"n":12,"o":44.3,"t":"2026-10-15T22:50:00Z","v":911,"vw":44.302835},{"c":44.3845,"h":44.3845,"l":44.3015,"n":13,"o":44.3015,"t":"2026-10-15T22:55:00Z","v":495,"vw":44.356853},{"c":44.2,"h":44.3,"l":44.2,"n":38,"o":44.3,"t":"2026-10-15T23:00:00Z","v":2156,"vw":44.239353},{"c":44.17,"h":44.2238,"l":44.16,"n":15,"o":44.16,"t":"2026-10-15T23:05:00Z","v":2370,"vw":44.202985},{"c":44.17,"h":44.23,"l":44.1619,"n":33,"o":44.1619,"t":"2026-10-15T23:10:00Z","v":2215,"vw":44.219068},{"c":44.16,"h":44.16,"l":44.16,"n":11,"o":44.16,"t":"2026-10-15T23:20:00Z","v":623,"vw":44.16},{"c":44.23,"h":44.23,"l":44.1355,"n":6,"o":44.1355,"t":"2026-10-15T23:25:00Z","v":375,"vw":44.167},{"c":44.01,"h":44.13,"l":44.01,"n":37,"o":44.1213,"t":"2026-10-15T23:30:00Z","v":1755,"vw":44.103374},{"c":44,"h":44.12,"l":44,"n":12,"o":44,"t":"2026-10-15T23:35:00Z","v":3486,"vw":44.037392},{"c":43.93,"h":44.02,"l":43.8,"n":87,"o":44.02,"t":"2026-10-15T23:40:00Z","v":7748,"vw":43.975083},{"c":43.92,"h":44,"l":43.89,"n":30,"o":43.9952,"t":"2026-10-15T23:45:00Z","v":3544,"vw":43.933001},{"c":43.98,"h":43.9991,"l":43.88,"n":36,"o":43.9448,"t":"2026-10-15T23:50:00Z","v":2071,"vw":43.9215},{"c":43.82,"h":43.93,"l":43.82,"n":24,"o":43.89,"t":"2026-10-15T23:55:00Z","v":2478,"vw":43.917405}],"history":[{"c":25.12,"h":25.69,"l":23.75,"n":81855,"o":24.24,"t":"2024-10-14T04:00:00Z","v":11297069,"vw":24.904747},{"c":24.25,"h":24.98,"l":23.81,"n":60006,"o":24.44,"t":"2024-10-15T04:00:00Z","v":7848263,"vw":24.351114},{"c":28.22,"h":28.36,"l":24.45,"n":98448,"o":24.76,"t":"2024-10-16T04:00:00Z","v":14434956,"vw":26.618262},{"c":28.49,"h":28.98,"l":26.7378,"n":79044,"o":27.84,"t":"2024-10-17T04:00:00Z","v":11169469,"vw":28.002472},{"c":28.14,"h":29.338,"l":27.07,"n":64254,"o":28.79,"t":"2024-10-18T04:00:00Z","v":7996349,"vw":28.139708},{"c":27.64,"h":28.91,"l":26.08,"n":74471,"o":28.52,"t":"2024-10-21T04:00:00Z","v":9805321,"vw":27.335739},{"c":27.89,"h":29.614,"l":26.95,"n":75597,"o":27.29,"t":"2024-10-22T04:00:00Z","v":10984868,"vw":28.28845},{"c":26.26,"h":27.73,"l":25.5,"n":61410,"o":27.5,"t":"2024-10-23T04:00:00Z","v":7575595,"vw":26.488066},{"c":25.07,"h":30.55,"l":24.9103,"n":160324,"o":27.54,"t":"2024-10-24T04:00:00Z","v":23926264,"vw":27.529032},{"c":25.62,"h":27.386,"l":24.64,"n":93154,"o":25.125,"t":"2024-10-25T04:00:00Z","v":14701879,"vw":25.962971},{"c":26.73,"h":27.48,"l":25.79,"n":60964,"o":25.965,"t":"2024-10-28T04:00:00Z","v":8941608,"vw":26.794516},{"c":26.98,"h":27.26,"l":26.01,"n":42168,"o":26.74,"t":"2024-10-29T04:00:00Z","v":5845208,"vw":26.621985},{"c":25.13,"h":27.83,"l":25.12,"n":64537,"o":26.98,"t":"2024-10-30T04:00:00Z","v":9268395,"vw":26.092689},{"c":23.81,"h":25.33,"l":23.52,"n":56054,"o":24.94,"t":"2024-10-31T04:00:00Z","v":6876117,"vw":24.175577},{"c":23.85,"h":24.75,"l":23.37,"n":51169,"o":24.21,"t":"2024-11-01T04:00:00Z","v":5993108,"vw":23.980901},{"c":23.94,"h":24.3,"l":23.27,"n":39860,"o":23.57,"t":"2024-11-04T05:00:00Z","v":6580875,"vw":23.903023},{"c":24.13,"h":24.36,"l":23.13,"n":46758,"o":23.95,"t":"2024-11-05T05:00:00Z","v":6504167,"vw":23.796297},{"c":22.52,"h":24.3,"l":22.35,"n":81394,"o":23.89,"t":"2024-11-06T05:00:00Z","v":10198316,"vw":23.071294},{"c":21.455,"h":23.84,"l":20.2,"n":162334,"o":22.88,"t":"2024-11-07T05:00:00Z","v":21947990,"vw":21.594135},{"c":21.99,"h":22.16,"l":21.1,"n":57413,"o":21.31,"t":"2024-11-08T05:00:00Z","v":7363922,"vw":21.648042},{"c":24.76,"h":24.88,"l":22.3,"n":86178,"o":22.55,"t":"2024-11-11T05:00:00Z","v":11105760,"vw":23.716192},{"c":24.26,"h":25.4,"l":23.902,"n":55987,"o":24.56,"t":"2024-11-12T05:00:00Z","v":7179547,"vw":24.576967},{"c":27.89,"h":31.22,"l":25.7,"n":183342,"o":26,"t":"2024-11-13T05:00:00Z","v":26559489,"vw":28.840685},{"c":26.8,"h":29.79,"l":26.37,"n":142398,"o":29,"t":"2024-11-14T05:00:00Z","v":18254905,"vw":27.486855},{"c":24.23,"h":24.28,"l":21.512,"n":131749,"o":23.18,"t":"2024-11-15T05:00:00Z","v":17840002,"vw":23.135535},{"c":25.8,"h":26.99,"l":23.77,"n":104463,"o":24.34,"t":"2024-11-18T05:00:00Z","v":14528322,"vw":25.724329},{"c":26.14,"h":26.27,"l":24.105,"n":62264,"o":25.13,"t":"2024-11-19T05:00:00Z","v":7412484,"vw":25.382499},{"c":23.585,"h":26.11,"l":23.2233,"n":77511,"o":25.55,"t":"2024-11-20T05:00:00Z","v":9300510,"vw":24.114709},{"c":24.14,"h":24.93,"l":23.21,"n":71076,"o":24.07,"t":"2024-11-21T05:00:00Z","v":11425128,"vw":24.060599},{"c":24.1,"h":24.72,"l":23.37,"n":51554,"o":24.03,"t":"2024-11-22T05:00:00Z","v":6095368,"vw":24.073519},{"c":24.21,"h":26.075,"l":23.85,"n":75739,"o":24.63,"t":"2024-11-25T05:00:00Z","v":10795273,"vw":24.804288},{"c":23.39,"h":24.4,"l":22.91,"n":64934,"o":23.892,"t":"2024-11-26T05:00:00Z","v":8295087,"vw":23.639809},{"c":23.29,"h":24.95,"l":23.06,"n":52935,"o":23.94,"t":"2024-11-27T05:00:00Z","v":6971996,"vw":23.82086},{"c":23.81,"h":24.525,"l":23.36,"n":33248,"o":23.535,"t":"2024-11-29T05:00:00Z","v":4272793,"vw":23.93123},{"c":23.22,"h":24.75,"l":23.17,"n":65245,"o":24.12,"t":"2024-12-02T05:00:00Z","v":7411217,"vw":23.90542},{"c":22.91,"h":24.04,"l":22.65,"n":49808,"o":23.23,"t":"2024-12-03T05:00:00Z","v":5818596,"vw":23.176668},{"c":22.64,"h":23.52,"l":22.51,"n":42609,"o":22.9,"t":"2024-12-04T05:00:00Z","v":5424885,"vw":22.931104},{"c":22.51,"h":23.18,"l":21.62,"n":55498,"o":22.66,"t":"2024-12-05T05:00:00Z","v":7268551,"vw":22.388832},{"c":25.32,"h":25.64,"l":22.7,"n":99517,"o":22.82,"t":"2024-12-06T05:00:00Z","v":13138221,"vw":24.67777},{"c":25.985,"h":29.4399,"l":25.86,"n":134463,"o":27.74,"t":"2024-12-09T05:00:00Z","v":17469433,"vw":27.706038},{"c":24.36,"h":26.6753,"l":24.33,"n":59180,"o":25.58,"t":"2024-12-10T05:00:00Z","v":6768449,"vw":25.204966},{"c":23.56,"h":24.79,"l":23.45,"n":49508,"o":24.59,"t":"2024-12-11T05:00:00Z","v":5116117,"vw":23.832554},{"c":23.33,"h":24.22,"l":23.1,"n":41951,"o":23.41,"t":"2024-12-12T05:00:00Z","v":4123765,"vw":23.637743},{"c":23.48,"h":23.74,"l":22.85,"n":42682,"o":23.06,"t":"2024-12-13T05:00:00Z","v":4759791,"vw":23.306914},{"c":24.3,"h":24.7,"l":22.84,"n":48580,"o":23.3,"t":"2024-12-16T05:00:00Z","v":6719475,"vw":24.004997},{"c":24.78,"h":25.68,"l":24.0701,"n":58988,"o":24.3,"t":"2024-12-17T05:00:00Z","v":7007114,"vw":24.80282},{"c":23.36,"h":25.85,"l":22.77,"n":66177,"o":24.69,"t":"2024-12-18T05:00:00Z","v":8187931,"vw":24.304914},{"c":23,"h":24.26,"l":22.88,"n":42990,"o":23.44,"t":"2024-12-19T05:00:00Z","v":5767329,"vw":23.248937},{"c":22.88,"h":23.5,"l":22,"n":54372,"o":22.5,"t":"2024-12-20T05:00:00Z","v":9605420,"vw":22.849825},{"c":23.25,"h":23.4,"l":22.06,"n":40889,"o":22.98,"t":"2024-12-23T05:00:00Z","v":4746786,"vw":22.692387},{"c":23.49,"h":23.79,"l":23.02,"n":20155,"o":23.29,"t":"2024-12-24T05:00:00Z","v":2293361,"vw":23.4522},{"c":24.68,"h":24.85,"l":22.85,"n":42309,"o":23.38,"t":"2024-12-26T05:00:00Z","v":5012813,"vw":24.101572},{"c":22.92,"h":25.06,"l":22.82,"n":52058,"o":24.61,"t":"2024-12-27T05:00:00Z","v":6301008,"vw":23.453338},{"c":21.81,"h":22.58,"l":20.81,"n":72166,"o":22.5,"t":"2024-12-30T05:00:00Z","v":8947160,"vw":21.54321},{"c":21.1,"h":22.16,"l":20.87,"n":43175,"o":22.02,"t":"2024-12-31T05:00:00Z","v":5211023,"vw":21.361543},{"c":21.64,"h":22.2373,"l":20.9,"n":43392,"o":21.14,"t":"2025-01-02T05:00:00Z","v":4529919,"vw":21.674113},{"c":23.97,"h":24.05,"l":21.68,"n":63924,"o":21.7,"t":"2025-01-03T05:00:00Z","v":8631933,"vw":23.285352},{"c":24.14,"h":25.18,"l":23.98,"n":59736,"o":24.77,"t":"2025-01-06T05:00:00Z","v":7113838,"vw":24.603743},{"c":23,"h":24.2729,"l":22.81,"n":42262,"o":24.27,"t":"2025-01-07T05:00:00Z","v":4450072,"vw":23.277985},{"c":22.51,"h":22.73,"l":21.73,"n":40398,"o":22.51,"t":"2025-01-08T05:00:00Z","v":4722768,"vw":22.264398},{"c":22.37,"h":22.43,"l":21.345,"n":38655,"o":21.73,"t":"2025-01-10T05:00:00Z","v":4171020,"vw":21.944194},{"c":21.07,"h":21.63,"l":19.15,"n":72399,"o":21.6,"t":"2025-01-13T05:00:00Z","v":8898120,"vw":20.530255},{"c":20.48,"h":21.9,"l":20.3656,"n":44493,"o":21.47,"t":"2025-01-14T05:00:00Z","v":4837149,"vw":20.880853},{"c":21.54,"h":22.04,"l":20.9516,"n":38747,"o":21.2,"t":"2025-01-15T05:00:00Z","v":4510612,"vw":21.605302},{"c":21,"h":21.94,"l":20.98,"n":35771,"o":21.52,"t":"2025-01-16T05:00:00Z","v":3388334,"vw":21.348273},{"c":20.78,"h":21.5413,"l":20.73,"n":39397,"o":21.38,"t":"2025-01-17T05:00:00Z","v":5150745,"vw":21.116202},{"c":23.1,"h":23.12,"l":20.9,"n":60859,"o":20.9,"t":"2025-01-21T05:00:00Z","v":7813996,"vw":22.452345},{"c":22.49,"h":23.74,"l":22.42,"n":67571,"o":23.22,"t":"2025-01-22T05:00:00Z","v":8086029,"vw":22.941821},{"c":19.8,"h":19.95,"l":18.8008,"n":215855,"o":19.15,"t":"2025-01-23T05:00:00Z","v":35061251,"vw":19.384541},{"c":20.35,"h":20.67,"l":19.8,"n":78736,"o":20.45,"t":"2025-01-24T05:00:00Z","v":12051056,"vw":20.293025},{"c":19.16,"h":20.64,"l":18.9301,"n":72175,"o":19.77,"t":"2025-01-27T05:00:00Z","v":9705591,"vw":19.554677},{"c":20.14,"h":20.3095,"l":18.7302,"n":63732,"o":19.65,"t":"2025-01-28T05:00:00Z","v":7815337,"vw":19.458479},{"c":17.72,"h":19.55,"l":17.5,"n":126945,"o":19.54,"t":"2025-01-29T05:00:00Z","v":19271034,"vw":18.037188},{"c":18.21,"h":18.96,"l":18.2,"n":66465,"o":18.52,"t":"2025-01-30T05:00:00Z","v":8845625,"vw":18.502197},{"c":20.24,"h":22.19,"l":18.92,"n":166662,"o":19.24,"t":"2025-01-31T05:00:00Z","v":26562759,"vw":20.879092},{"c":21.47,"h":21.93,"l":18.86,"n":77667,"o":18.89,"t":"2025-02-03T05:00:00Z","v":11866878,"vw":20.794567},{"c":23.09,"h":23.8287,"l":21.9,"n":80224,"o":21.95,"t":"2025-02-04T05:00:00Z","v":12336982,"vw":22.956197},{"c":24.71,"h":24.75,"l":23.19,"n":77014,"o":23.2,"t":"2025-02-05T05:00:00Z","v":10872503,"vw":24.266745},{"c":27.12,"h":27.61,"l":25.3,"n":129586,"o":25.445,"t":"2025-02-06T05:00:00Z","v":19743995,"vw":26.770948},{"c":26.51,"h":28.7568,"l":25.86,"n":106431,"o":27.76,"t":"2025-02-07T05:00:00Z","v":14586847,"vw":27.149495},{"c":31.14,"h":32.97,"l":27.3948,"n":211976,"o":27.3948,"t":"2025-02-10T05:00:00Z","v":33850575,"vw":31.233239},{"c":28.4,"h":30.8,"l":28.35,"n":101895,"o":30.595,"t":"2025-02-11T05:00:00Z","v":13410638,"vw":29.538023},{"c":27.61,"h":29.14,"l":27.3,"n":77798,"o":28.47,"t":"2025-02-12T05:00:00Z","v":10916759,"vw":28.047035},{"c":30.05,"h":30.77,"l":27.05,"n":99897,"o":27.7,"t":"2025-02-13T05:00:00Z","v":13314124,"vw":29.480654},{"c":32.1,"h":32.47,"l":29.37,"n":89406,"o":30.18,"t":"2025-02-14T05:00:00Z","v":14025231,"vw":30.739445},{"c":30.9,"h":33.55,"l":30.67,"n":93270,"o":32.895,"t":"2025-02-18T05:00:00Z","v":12717196,"vw":32.045822},{"c":31.17,"h":33.18,"l":30.72,"n":90596,"o":31.06,"t":"2025-02-19T05:00:00Z","v":12127760,"vw":31.991864},{"c":31.63,"h":32.11,"l":28.87,"n":87833,"o":30.915,"t":"2025-02-20T05:00:00Z","v":10794667,"vw":30.269908},{"c":28.64,"h":31.84,"l":28.59,"n":83198,"o":31.505,"t":"2025-02-21T05:00:00Z","v":9849651,"vw":29.689715},{"c":28.57,"h":29.14,"l":26.1,"n":114660,"o":28.39,"t":"2025-02-24T05:00:00Z","v":14652438,"vw":27.845879},{"c":26.17,"h":28.17,"l":25.7222,"n":89641,"o":27.7,"t":"2025-02-25T05:00:00Z","v":13082689,"vw":26.434477},{"c":27.24,"h":30.99,"l":27,"n":127185,"o":28.565,"t":"2025-02-26T05:00:00Z","v":16788943,"vw":29.0351},{"c":26.08,"h":29.1518,"l":25.93,"n":94552,"o":28.06,"t":"2025-02-27T05:00:00Z","v":12100845,"vw":27.171107},{"c":27.11,"h":27.5599,"l":25.01,"n":70805,"o":25.47,"t":"2025-02-28T05:00:00Z","v":9551390,"vw":26.830281},{"c":25.62,"h":29.1,"l":24.89,"n":114925,"o":29.08,"t":"2025-03-03T05:00:00Z","v":15087992,"vw":26.718656},{"c":28.61,"h":30.7,"l":24.48,"n":161344,"o":24.52,"t":"2025-03-04T05:00:00Z","v":24470523,"vw":28.167269},{"c":33.8,"h":34.1,"l":28.95,"n":185178,"o":30.12,"t":"2025-03-05T05:00:00Z","v":27623780,"vw":32.508512},{"c":32.18,"h":35.49,"l":30.82,"n":167725,"o":32.64,"t":"2025-03-06T05:00:00Z","v":21833343,"vw":33.170345},{"c":33.4,"h":34.06,"l":29.55,"n":107699,"o":31.4,"t":"2025-03-07T05:00:00Z","v":17171420,"vw":31.8297},{"c":29.14,"h":32.7999,"l":28.34,"n":121638,"o":32.11,"t":"2025-03-10T04:00:00Z","v":15380134,"vw":30.106836},{"c":28.66,"h":29.93,"l":27.3,"n":87652,"o":28.96,"t":"2025-03-11T04:00:00Z","v":11095581,"vw":28.479829},{"c":27.56,"h":30.8,"l":27.02,"n":93444,"o":29.99,"t":"2025-03-12T04:00:00Z","v":11715610,"vw":28.111895},{"c":26.12,"h":27.8399,"l":25.86,"n":74435,"o":27.5218,"t":"2025-03-13T04:00:00Z","v":8497122,"vw":26.497361},{"c":28.15,"h":28.2496,"l":25.7,"n":66114,"o":26.55,"t":"2025-03-14T04:00:00Z","v":8404305,"vw":26.929639},{"c":28.02,"h":28.72,"l":27.16,"n":62437,"o":27.74,"t":"2025-03-17T04:00:00Z","v":7564361,"vw":27.966211},{"c":26.25,"h":27.78,"l":26.2,"n":61561,"o":27.76,"t":"2025-03-18T04:00:00Z","v":7054960,"vw":26.710785},{"c":25.65,"h":26.51,"l":24.62,"n":88382,"o":26.445,"t":"2025-03-19T04:00:00Z","v":11484905,"vw":25.6243},{"c":24.69,"h":25.7836,"l":24.092,"n":61629,"o":25.56,"t":"2025-03-20T04:00:00Z","v":6738711,"vw":24.907795},{"c":25.71,"h":25.99,"l":24.03,"n":46626,"o":24.22,"t":"2025-03-21T04:00:00Z","v":6794263,"vw":25.300333},{"c":29.3,"h":29.45,"l":26.5,"n":84393,"o":26.62,"t":"2025-03-24T04:00:00Z","v":10852553,"vw":28.234483},{"c":28.55,"h":29.59,"l":28.3902,"n":45690,"o":28.92,"t":"2025-03-25T04:00:00Z","v":5202582,"vw":28.815504},{"c":27.29,"h":29.2,"l":27.27,"n":53615,"o":28.58,"t":"2025-03-26T04:00:00Z","v":5775269,"vw":28.013072},{"c":25.8,"h":27.51,"l":25.76,"n":50490,"o":27,"t":"2025-03-27T04:00:00Z","v":5662124,"vw":26.515916},{"c":24.06,"h":25.8,"l":23.46,"n":85905,"o":25.67,"t":"2025-03-28T04:00:00Z","v":9865500,"vw":24.095597},{"c":22.74,"h":23.4,"l":22.22,"n":71786,"o":22.83,"t":"2025-03-31T04:00:00Z","v":8758349,"vw":22.845124},{"c":21.85,"h":22.908,"l":21.63,"n":72759,"o":22.77,"t":"2025-04-01T04:00:00Z","v":8856206,"vw":22.225834},{"c":22.41,"h":23.2199,"l":21.31,"n":74425,"o":21.37,"t":"2025-04-02T04:00:00Z","v":9222880,"vw":22.521798},{"c":21.58,"h":22.32,"l":20.01,"n":95193,"o":20.08,"t":"2025-04-03T04:00:00Z","v":10501913,"vw":21.521383},{"c":20.07,"h":21.1524,"l":18.5,"n":112674,"o":20.6,"t":"2025-04-04T04:00:00Z","v":13320372,"vw":19.723788},{"c":21.33,"h":22.86,"l":18.22,"n":109710,"o":18.5,"t":"2025-04-07T04:00:00Z","v":13431026,"vw":20.913873},{"c":20.3,"h":22.8,"l":19.745,"n":87934,"o":22.765,"t":"2025-04-08T04:00:00Z","v":10047185,"vw":21.016938},{"c":24.14,"h":24.89,"l":19.67,"n":131428,"o":20.24,"t":"2025-04-09T04:00:00Z","v":18022129,"vw":22.709006},{"c":23.14,"h":24.49,"l":22.44,"n":93361,"o":24.01,"t":"2025-04-10T04:00:00Z","v":10024763,"vw":23.472394},{"c":23.28,"h":23.47,"l":22.04,"n":55895,"o":23.05,"t":"2025-04-11T04:00:00Z","v":6172747,"vw":22.882486},{"c":22.91,"h":24.6,"l":22.51,"n":46230,"o":24.19,"t":"2025-04-14T04:00:00Z","v":4688179,"vw":23.28764},{"c":22.92,"h":23.4099,"l":22.15,"n":59795,"o":22.9,"t":"2025-04-15T04:00:00Z","v":7190891,"vw":22.822239},{"c":22.39,"h":22.98,"l":21.75,"n":42964,"o":22.675,"t":"2025-04-16T04:00:00Z","v":4526122,"vw":22.403051},{"c":23.39,"h":23.9894,"l":22.28,"n":49978,"o":22.73,"t":"2025-04-17T04:00:00Z","v":6153373,"vw":23.118306},{"c":20.765,"h":22.98,"l":20.26,"n":78386,"o":22.71,"t":"2025-04-21T04:00:00Z","v":8348274,"vw":21.026135},{"c":21.3,"h":21.97,"l":20.68,"n":49082,"o":21.175,"t":"2025-04-22T04:00:00Z","v":5281275,"vw":21.344282},{"c":22.42,"h":23.932,"l":22.3,"n":72121,"o":22.695,"t":"2025-04-23T04:00:00Z","v":7991702,"vw":23.057027},{"c":24.07,"h":24.78,"l":22.89,"n":81816,"o":23,"t":"2025-04-24T04:00:00Z","v":9907981,"vw":24.135802},{"c":23.76,"h":23.97,"l":22.57,"n":69896,"o":23.84,"t":"2025-04-25T04:00:00Z","v":7878736,"vw":23.30215},{"c":24.25,"h":25.198,"l":23.17,"n":58750,"o":24.1,"t":"2025-04-28T04:00:00Z","v":6509702,"vw":24.115187},{"c":23.9,"h":24.44,"l":23.79,"n":40284,"o":24.21,"t":"2025-04-29T04:00:00Z","v":3713472,"vw":24.061954},{"c":23.21,"h":23.23,"l":22.065,"n":48926,"o":22.85,"t":"2025-04-30T04:00:00Z","v":5430522,"vw":22.74612},{"c":23.02,"h":23.85,"l":22.83,"n":43571,"o":23.81,"t":"2025-05-01T04:00:00Z","v":4439614,"vw":23.252647},{"c":26.42,"h":27.57,"l":24.33,"n":174271,"o":24.345,"t":"2025-05-02T04:00:00Z","v":19988987,"vw":26.633431},{"c":24.75,"h":26.3597,"l":24.6,"n":98886,"o":25.915,"t":"2025-05-05T04:00:00Z","v":10944493,"vw":25.105159},{"c":25.08,"h":25.3371,"l":23.7673,"n":66369,"o":24.205,"t":"2025-05-06T04:00:00Z","v":6889477,"vw":24.644465},{"c":25.32,"h":25.98,"l":24.96,"n":58887,"o":25.385,"t":"2025-05-07T04:00:00Z","v":6155904,"vw":25.474217},{"c":25.25,"h":25.94,"l":24.9,"n":63459,"o":25.895,"t":"2025-05-08T04:00:00Z","v":6894118,"vw":25.407709},{"c":25.76,"h":25.91,"l":24.96,"n":77029,"o":25.51,"t":"2025-05-09T04:00:00Z","v":7707288,"vw":25.528161},{"c":27.16,"h":27.45,"l":26.13,"n":123507,"o":27.17,"t":"2025-05-12T04:00:00Z","v":14764346,"vw":26.777199},{"c":26.55,"h":29.05,"l":25.71,"n":159755,"o":25.895,"t":"2025-05-13T04:00:00Z","v":19634771,"vw":26.816437},{"c":26.25,"h":28.45,"l":26.03,"n":120055,"o":26.99,"t":"2025-05-14T04:00:00Z","v":14028844,"vw":26.7678},{"c":26.24,"h":27.32,"l":25.56,"n":98081,"o":26.14,"t":"2025-05-15T04:00:00Z","v":11660696,"vw":26.30704},{"c":26.66,"h":27.97,"l":25.74,"n":120684,"o":27,"t":"2025-05-16T04:00:00Z","v":15837262,"vw":26.871365},{"c":24.61,"h":25.86,"l":24.0701,"n":148287,"o":25.675,"t":"2025-05-19T04:00:00Z","v":17496683,"vw":24.653234},{"c":25.03,"h":26.05,"l":24.17,"n":111429,"o":24.64,"t":"2025-05-20T04:00:00Z","v":13747043,"vw":25.280834},{"c":23.83,"h":25.236,"l":23.56,"n":87082,"o":24.8,"t":"2025-05-21T04:00:00Z","v":10886512,"vw":24.410878},{"c":24.41,"h":24.84,"l":23.7,"n":75167,"o":24.07,"t":"2025-05-22T04:00:00Z","v":8339812,"vw":24.413314},{"c":24.095,"h":24.53,"l":23.65,"n":66061,"o":24.15,"t":"2025-05-23T04:00:00Z","v":6939240,"vw":24.094409},{"c":24.84,"h":25.6708,"l":24.5,"n":96342,"o":24.73,"t":"2025-05-27T04:00:00Z","v":11517123,"vw":25.109112},{"c":24.78,"h":25.18,"l":24.34,"n":71500,"o":25.01,"t":"2025-05-28T04:00:00Z","v":7740738,"vw":24.749757},{"c":23.57,"h":25.44,"l":23.52,"n":76655,"o":25.11,"t":"2025-05-29T04:00:00Z","v":9758337,"vw":24.145412},{"c":23.07,"h":23.4,"l":22.47,"n":70471,"o":23.39,"t":"2025-05-30T04:00:00Z","v":9399248,"vw":23.021329},{"c":24.15,"h":24.17,"l":22.7202,"n":62322,"o":22.975,"t":"2025-06-02T04:00:00Z","v":7858891,"vw":23.637179},{"c":25.18,"h":25.565,"l":23.8,"n":76742,"o":24.33,"t":"2025-06-03T04:00:00Z","v":10494301,"vw":24.876435},{"c":28.69,"h":29.0899,"l":25.4001,"n":201480,"o":25.795,"t":"2025-06-04T04:00:00Z","v":32676875,"vw":27.545302},{"c":30.85,"h":31.24,"l":27.7202,"n":198126,"o":28.05,"t":"2025-06-05T04:00:00Z","v":29927253,"vw":29.366572},{"c":31.19,"h":31.27,"l":29.78,"n":102723,"o":31.01,"t":"2025-06-06T04:00:00Z","v":14295517,"vw":30.576136},{"c":34.82,"h":36.66,"l":32.25,"n":277703,"o":32.28,"t":"2025-06-09T04:00:00Z","v":34436358,"vw":35.216847},{"c":35.71,"h":36.3,"l":34.21,"n":151268,"o":35.18,"t":"2025-06-10T04:00:00Z","v":21288660,"vw":35.289484},{"c":36.47,"h":36.98,"l":35.33,"n":101933,"o":35.72,"t":"2025-06-11T04:00:00Z","v":12905860,"vw":36.171037},{"c":36.92,"h":37.7399,"l":35.815,"n":82741,"o":35.955,"t":"2025-06-12T04:00:00Z","v":9926925,"vw":37.028533},{"c":38.37,"h":41.1317,"l":36.2,"n":193807,"o":36.24,"t":"2025-06-13T04:00:00Z","v":22908902,"vw":39.337825},{"c":41.91,"h":42.93,"l":38.76,"n":160201,"o":39.26,"t":"2025-06-16T04:00:00Z","v":17820811,"vw":41.597646},{"c":40.1,"h":41.6,"l":38.82,"n":113740,"o":40.71,"t":"2025-06-17T04:00:00Z","v":12867282,"vw":40.053938},{"c":44.35,"h":44.71,"l":40.89,"n":165697,"o":41.31,"t":"2025-06-18T04:00:00Z","v":21257490,"vw":43.237645},{"c":45.94,"h":48.94,"l":45.15,"n":194117,"o":45.65,"t":"2025-06-20T04:00:00Z","v":23527864,"vw":46.739033},{"c":50.2,"h":50.41,"l":43.02,"n":215004,"o":43.745,"t":"2025-06-23T04:00:00Z","v":21470894,"vw":47.528683},{"c":53.22,"h":54.0499,"l":49.22,"n":169300,"o":50.43,"t":"2025-06-24T04:00:00Z","v":20033596,"vw":52.137369},{"c":49.97,"h":52.849,"l":48.7603,"n":216911,"o":50.5,"t":"2025-06-25T04:00:00Z","v":23977640,"vw":50.832388},{"c":50.62,"h":53.38,"l":49.68,"n":130144,"o":50.87,"t":"2025-06-26T04:00:00Z","v":14220041,"vw":51.221609},{"c":49.36,"h":53.35,"l":49.25,"n":130000,"o":51.81,"t":"2025-06-27T04:00:00Z","v":31720808,"vw":50.407214},{"c":46.73,"h":50.38,"l":46.2,"n":135787,"o":50.2,"t":"2025-06-30T04:00:00Z","v":13635284,"vw":47.372016},{"c":45.11,"h":46.67,"l":44.3636,"n":94229,"o":46.5,"t":"2025-07-01T04:00:00Z","v":8324749,"vw":45.360183},{"c":45.71,"h":46.07,"l":43.86,"n":77617,"o":45.17,"t":"2025-07-02T04:00:00Z","v":8698035,"vw":45.130362},{"c":45.6,"h":48.32,"l":45.28,"n":63953,"o":47.4,"t":"2025-07-03T04:00:00Z","v":6101742,"vw":46.311368},{"c":45.69,"h":46.9299,"l":44.03,"n":94079,"o":46.15,"t":"2025-07-07T04:00:00Z","v":8221661,"vw":45.435406},{"c":45.46,"h":47.34,"l":44.7306,"n":79738,"o":46.06,"t":"2025-07-08T04:00:00Z","v":8476321,"vw":45.70045},{"c":42.5,"h":45.63,"l":42.44,"n":111622,"o":45.535,"t":"2025-07-09T04:00:00Z","v":10495020,"vw":43.57391},{"c":43.97,"h":45.35,"l":42.7606,"n":87720,"o":43.28,"t":"2025-07-10T04:00:00Z","v":8656280,"vw":44.134774},{"c":45.58,"h":47.72,"l":43.31,"n":121514,"o":43.48,"t":"2025-07-11T04:00:00Z","v":13402112,"vw":46.05694},{"c":47.86,"h":48.69,"l":44.35,"n":121613,"o":45.335,"t":"2025-07-14T04:00:00Z","v":12149417,"vw":47.334451},{"c":51.12,"h":51.44,"l":47.2,"n":139551,"o":48.29,"t":"2025-07-15T04:00:00Z","v":13926981,"vw":49.674343},{"c":52.63,"h":52.688,"l":49.53,"n":106976,"o":51.68,"t":"2025-07-16T04:00:00Z","v":10433565,"vw":51.300106},{"c":57.45,"h":58.03,"l":52.6,"n":161789,"o":52.71,"t":"2025-07-17T04:00:00Z","v":15791530,"vw":56.314777},{"c":57.98,"h":58.08,"l":55.21,"n":96731,"o":56.065,"t":"2025-07-18T04:00:00Z","v":7966434,"vw":56.62506},{"c":56.67,"h":60.95,"l":56.36,"n":133081,"o":59.74,"t":"2025-07-21T04:00:00Z","v":12415672,"vw":58.362714},{"c":57.09,"h":57.56,"l":51.2104,"n":143150,"o":55.68,"t":"2025-07-22T04:00:00Z","v":13718480,"vw":54.442031},{"c":58.92,"h":60.28,"l":56.21,"n":95287,"o":58.14,"t":"2025-07-23T04:00:00Z","v":9828313,"vw":58.238234},{"c":60.06,"h":60.5399,"l":57.78,"n":91945,"o":58.92,"t":"2025-07-24T04:00:00Z","v":9373505,"vw":59.645647},{"c":54.335,"h":56.8,"l":53.0302,"n":222572,"o":56.25,"t":"2025-07-25T04:00:00Z","v":25294540,"vw":54.772527},{"c":54.22,"h":55.5714,"l":53.5,"n":87253,"o":55.04,"t":"2025-07-28T04:00:00Z","v":8080346,"vw":54.515587},{"c":53.09,"h":54.04,"l":51.3,"n":99910,"o":53.92,"t":"2025-07-29T04:00:00Z","v":8490940,"vw":52.672767},{"c":54.29,"h":55.78,"l":53.2317,"n":84276,"o":53.6,"t":"2025-07-30T04:00:00Z","v":7964195,"vw":54.731549},{"c":53.17,"h":55.47,"l":52.93,"n":65648,"o":54.49,"t":"2025-07-31T04:00:00Z","v":6626180,"vw":54.17791},{"c":52.46,"h":54.58,"l":49.72,"n":100125,"o":50.9,"t":"2025-08-01T04:00:00Z","v":9130733,"vw":52.130476},{"c":51.38,"h":52.7499,"l":49.91,"n":94596,"o":51.23,"t":"2025-08-04T04:00:00Z","v":9022111,"vw":51.032772},{"c":52.57,"h":52.8,"l":49.93,"n":71355,"o":51.705,"t":"2025-08-05T04:00:00Z","v":6287597,"vw":51.719231},{"c":51.79,"h":54.96,"l":51.4001,"n":73647,"o":54.14,"t":"2025-08-06T04:00:00Z","v":6366458,"vw":52.634427},{"c":47.71,"h":52.12,"l":47.1737,"n":130438,"o":52.03,"t":"2025-08-07T04:00:00Z","v":11892555,"vw":48.782593},{"c":46.63,"h":48.88,"l":46.3,"n":90370,"o":48,"t":"2025-08-08T04:00:00Z","v":7173173,"vw":47.141386},{"c":45.92,"h":47.81,"l":45.46,"n":112256,"o":46.25,"t":"2025-08-11T04:00:00Z","v":9531517,"vw":46.401264},{"c":49.76,"h":55.5,"l":49.5,"n":205558,"o":51.235,"t":"2025-08-12T04:00:00Z","v":21569053,"vw":52.174634},{"c":50.05,"h":50.65,"l":47.12,"n":113010,"o":50.495,"t":"2025-08-13T04:00:00Z","v":9534595,"vw":49.063852},{"c":48.5,"h":51.95,"l":47.5,"n":108779,"o":50.32,"t":"2025-08-14T04:00:00Z","v":11624405,"vw":49.169079},{"c":48.08,"h":48.98,"l":47.53,"n":62967,"o":48.92,"t":"2025-08-15T04:00:00Z","v":4503064,"vw":48.330329},{"c":48.16,"h":50.5,"l":47.4,"n":92407,"o":48.24,"t":"2025-08-18T04:00:00Z","v":9732799,"vw":48.923785},{"c":44.95,"h":48.399,"l":44.88,"n":96867,"o":47.735,"t":"2025-08-19T04:00:00Z","v":8959952,"vw":46.062008},{"c":45.08,"h":45.25,"l":42,"n":93347,"o":44.25,"t":"2025-08-20T04:00:00Z","v":7116713,"vw":44.05356},{"c":44.98,"h":45.165,"l":43.61,"n":45825,"o":44.33,"t":"2025-08-21T04:00:00Z","v":3531125,"vw":44.680414},{"c":47.07,"h":47.47,"l":44.19,"n":68068,"o":44.93,"t":"2025-08-22T04:00:00Z","v":6555596,"vw":46.506598},{"c":50.01,"h":51.32,"l":47.18,"n":114977,"o":47.84,"t":"2025-08-25T04:00:00Z","v":10504475,"vw":49.955122},{"c":50.43,"h":53.2,"l":50.13,"n":92404,"o":51.125,"t":"2025-08-26T04:00:00Z","v":8474699,"vw":51.669706},{"c":48.25,"h":50.66,"l":48.19,"n":72532,"o":50.5,"t":"2025-08-27T04:00:00Z","v":6266763,"vw":49.25425},{"c":48.95,"h":49.39,"l":47.1413,"n":56021,"o":48.57,"t":"2025-08-28T04:00:00Z","v":4547088,"vw":48.363014},{"c":48.94,"h":49.06,"l":46.76,"n":57822,"o":48.575,"t":"2025-08-29T04:00:00Z","v":5183887,"vw":48.120581},{"c":48.76,"h":50.44,"l":47.1015,"n":81272,"o":48.17,"t":"2025-09-02T04:00:00Z","v":6716201,"vw":48.794391},{"c":45.22,"h":49.3999,"l":45.19,"n":76222,"o":49.07,"t":"2025-09-03T04:00:00Z","v":6279304,"vw":46.527903},{"c":41.86,"h":45.72,"l":41.05,"n":156088,"o":45.4,"t":"2025-09-04T04:00:00Z","v":14376242,"vw":42.386502},{"c":42.44,"h":43.12,"l":41.65,"n":82250,"o":42.57,"t":"2025-09-05T04:00:00Z","v":6731516,"vw":42.480269},{"c":40.77,"h":40.94,"l":36.5,"n":221929,"o":36.912,"t":"2025-09-08T04:00:00Z","v":20363966,"vw":39.722614},{"c":36.91,"h":39.67,"l":36.08,"n":203128,"o":39.59,"t":"2025-09-09T04:00:00Z","v":22533593,"vw":37.260708},{"c":37.58,"h":38.1,"l":36.94,"n":113171,"o":38.1,"t":"2025-09-10T04:00:00Z","v":9110316,"vw":37.609842},{"c":38.37,"h":39.05,"l":37.18,"n":90005,"o":37.71,"t":"2025-09-11T04:00:00Z","v":7983142,"vw":38.319687},{"c":38.72,"h":39.21,"l":37.73,"n":87657,"o":38.59,"t":"2025-09-12T04:00:00Z","v":7606551,"vw":38.489673},{"c":40.97,"h":41.51,"l":39.85,"n":119609,"o":40.27,"t":"2025-09-15T04:00:00Z","v":10141313,"vw":40.776237},{"c":40.43,"h":41.6056,"l":39.88,"n":84881,"o":41,"t":"2025-09-16T04:00:00Z","v":8576128,"vw":40.584814},{"c":41.19,"h":41.97,"l":39.5,"n":77782,"o":40.28,"t":"2025-09-17T04:00:00Z","v":8383501,"vw":40.876034},{"c":41.44,"h":42.1699,"l":40.15,"n":95177,"o":41.93,"t":"2025-09-18T04:00:00Z","v":9240115,"vw":41.402001},{"c":45.1,"h":46.08,"l":41.87,"n":142726,"o":41.98,"t":"2025-09-19T04:00:00Z","v":20744963,"vw":44.656893},{"c":48.85,"h":48.93,"l":45.22,"n":152133,"o":46.765,"t":"2025-09-22T04:00:00Z","v":13639028,"vw":47.375699},{"c":54.8,"h":56.39,"l":48.61,"n":246871,"o":48.895,"t":"2025-09-23T04:00:00Z","v":25744695,"vw":54.053897},{"c":54.5,"h":56.73,"l":53.111,"n":127856,"o":54.98,"t":"2025-09-24T04:00:00Z","v":11419146,"vw":54.612946},{"c":49.39,"h":51.9799,"l":48.02,"n":142690,"o":51.65,"t":"2025-09-25T04:00:00Z","v":11994285,"vw":49.963626},{"c":49.09,"h":51.48,"l":48.11,"n":100636,"o":50.21,"t":"2025-09-26T04:00:00Z","v":8196313,"vw":49.588503},{"c":48.84,"h":52.38,"l":47.82,"n":113065,"o":49.96,"t":"2025-09-29T04:00:00Z","v":9966819,"vw":50.087513},{"c":49.08,"h":49.72,"l":47.5,"n":86566,"o":48.57,"t":"2025-09-30T04:00:00Z","v":7575630,"vw":48.700531},{"c":56.94,"h":57.195,"l":50.82,"n":195613,"o":53.51,"t":"2025-10-01T04:00:00Z","v":20062033,"vw":54.972031},{"c":66.16,"h":66.83,"l":57.41,"n":263683,"o":58.53,"t":"2025-10-02T04:00:00Z","v":30170759,"vw":63.607},{"c":67.76,"h":68.8,"l":64.1,"n":168981,"o":65.66,"t":"2025-10-03T04:00:00Z","v":16702103,"vw":67.34848},{"c":72.9,"h":74.77,"l":68.7,"n":178618,"o":69.165,"t":"2025-10-06T04:00:00Z","v":16422990,"vw":72.285127},{"c":74.75,"h":76,"l":67.28,"n":227445,"o":67.41,"t":"2025-10-07T04:00:00Z","v":18223694,"vw":71.914417},{"c":81.2,"h":91.4137,"l":79.82,"n":428123,"o":84.81,"t":"2025-10-08T04:00:00Z","v":43321712,"vw":84.128386},{"c":86.79,"h":88.6786,"l":80.61,"n":205049,"o":80.705,"t":"2025-10-09T04:00:00Z","v":19481143,"vw":85.791392},{"c":82.03,"h":90.65,"l":81.93,"n":207364,"o":89.8,"t":"2025-10-10T04:00:00Z","v":19061563,"vw":85.434275},{"c":90.5,"h":92.07,"l":83,"n":154789,"o":86.65,"t":"2025-10-13T04:00:00Z","v":13193728,"vw":88.671603},{"c":94.5,"h":99.13,"l":85.3,"n":198543,"o":88.695,"t":"2025-10-14T04:00:00Z","v":17398227,"vw":94.780015},{"c":95.69,"h":99.82,"l":93.14,"n":181994,"o":98.79,"t":"2025-10-15T04:00:00Z","v":14439817,"vw":96.396597},{"c":89.5,"h":102.79,"l":88.93,"n":205111,"o":95,"t":"2025-10-16T04:00:00Z","v":17129859,"vw":95.430499},{"c":83.49,"h":87.5,"l":80.85,"n":188124,"o":83.37,"t":"2025-10-17T04:00:00Z","v":14344685,"vw":83.939584},{"c":82.81,"h":89.64,"l":81.7,"n":114736,"o":86.425,"t":"2025-10-20T04:00:00Z","v":9307547,"vw":85.54661},{"c":78.61,"h":82.4676,"l":76.33,"n":119978,"o":81.5,"t":"2025-10-21T04:00:00Z","v":9343713,"vw":79.671187},{"c":71.35,"h":72.7,"l":66.671,"n":297949,"o":72.05,"t":"2025-10-22T04:00:00Z","v":27581535,"vw":69.763911},{"c":71.72,"h":74.26,"l":70.805,"n":155950,"o":71.875,"t":"2025-10-23T04:00:00Z","v":13561248,"vw":72.327739},{"c":73.7,"h":74.26,"l":72.32,"n":107055,"o":74,"t":"2025-10-24T04:00:00Z","v":9278012,"vw":73.346604},{"c":79.45,"h":79.85,"l":74.5,"n":135220,"o":76,"t":"2025-10-27T04:00:00Z","v":11419352,"vw":77.560489},{"c":77.77,"h":81.29,"l":76.45,"n":121969,"o":80.59,"t":"2025-10-28T04:00:00Z","v":9350941,"vw":78.862213},{"c":80.06,"h":84,"l":77.0118,"n":166482,"o":83.31,"t":"2025-10-29T04:00:00Z","v":14772372,"vw":80.490697},{"c":76.68,"h":80.48,"l":74.5,"n":115442,"o":78.23,"t":"2025-10-30T04:00:00Z","v":9093139,"vw":78.132809},{"c":80.25,"h":80.93,"l":77.63,"n":85940,"o":77.85,"t":"2025-10-31T04:00:00Z","v":7889660,"vw":79.221889},{"c":71.145,"h":80.36,"l":71,"n":161720,"o":80.36,"t":"2025-11-03T05:00:00Z","v":11835914,"vw":73.727493},{"c":70.05,"h":71.95,"l":67.1,"n":105620,"o":67.81,"t":"2025-11-04T05:00:00Z","v":8470706,"vw":70.070074},{"c":70.38,"h":71.805,"l":68.07,"n":86618,"o":69.77,"t":"2025-11-05T05:00:00Z","v":5786205,"vw":69.951655},{"c":65.28,"h":70.2,"l":65.04,"n":108765,"o":68.815,"t":"2025-11-06T05:00:00Z","v":7899934,"vw":66.987121},{"c":69.19,"h":69.99,"l":61.89,"n":116814,"o":64.205,"t":"2025-11-07T05:00:00Z","v":9078566,"vw":66.580942},{"c":68.7,"h":72.36,"l":67,"n":130041,"o":71.31,"t":"2025-11-10T05:00:00Z","v":9248785,"vw":69.364654},{"c":67.89,"h":71.5,"l":66.86,"n":115824,"o":67.87,"t":"2025-11-11T05:00:00Z","v":12464898,"vw":68.973216},{"c":64.49,"h":70.675,"l":64.4,"n":112568,"o":68.195,"t":"2025-11-12T05:00:00Z","v":9075090,"vw":66.035305},{"c":61.44,"h":65.3,"l":59.8703,"n":119783,"o":64.045,"t":"2025-11-13T05:00:00Z","v":9721656,"vw":62.192103},{"c":61.4,"h":64.8399,"l":57.92,"n":122417,"o":58.66,"t":"2025-11-14T05:00:00Z","v":10028307,"vw":61.968702},{"c":56.6,"h":61.98,"l":56.16,"n":122720,"o":60.56,"t":"2025-11-17T05:00:00Z","v":9462473,"vw":57.932067},{"c":58.22,"h":59.3999,"l":54.67,"n":114605,"o":55.91,"t":"2025-11-18T05:00:00Z","v":9242644,"vw":57.223666},{"c":58.01,"h":61.75,"l":57.48,"n":93448,"o":58.91,"t":"2025-11-19T05:00:00Z","v":11245946,"vw":59.163382},{"c":50.7,"h":61.6,"l":50.3,"n":148561,"o":61.38,"t":"2025-11-20T05:00:00Z","v":13503898,"vw":54.756095},{"c":51.37,"h":53.71,"l":49.31,"n":140128,"o":53.005,"t":"2025-11-21T05:00:00Z","v":13380405,"vw":51.415621},{"c":55,"h":55.488,"l":51.5,"n":109056,"o":53,"t":"2025-11-24T05:00:00Z","v":10180065,"vw":53.808983},{"c":55.51,"h":56,"l":52.32,"n":92833,"o":55.235,"t":"2025-11-25T05:00:00Z","v":10159481,"vw":54.694213},{"c":55.52,"h":57.48,"l":55.51,"n":75787,"o":56.405,"t":"2025-11-26T05:00:00Z","v":5989775,"vw":56.166869},{"c":56.2,"h":57.8099,"l":55.8,"n":51951,"o":56.67,"t":"2025-11-28T05:00:00Z","v":4225695,"vw":56.909897},{"c":52.61,"h":54.39,"l":52.2,"n":83938,"o":54.35,"t":"2025-12-01T05:00:00Z","v":6791027,"vw":53.217908},{"c":56.89,"h":57.86,"l":53.08,"n":99435,"o":53.215,"t":"2025-12-02T05:00:00Z","v":8894222,"vw":56.084229},{"c":61.44,"h":61.8799,"l":56.15,"n":124998,"o":57.58,"t":"2025-12-03T05:00:00Z","v":12026552,"vw":59.064939},{"c":72.65,"h":73.85,"l":61.55,"n":259591,"o":62.22,"t":"2025-12-04T05:00:00Z","v":24714900,"vw":69.998995},{"c":73.92,"h":75.14,"l":70.6,"n":160045,"o":71.4,"t":"2025-12-05T05:00:00Z","v":13620153,"vw":73.597536},{"c":74,"h":76.79,"l":70.7513,"n":130306,"o":74.99,"t":"2025-12-08T05:00:00Z","v":11465009,"vw":73.690655},{"c":72.84,"h":74.75,"l":69.82,"n":125450,"o":73.28,"t":"2025-12-09T05:00:00Z","v":11159002,"vw":72.580625},{"c":79.05,"h":80.29,"l":70.9,"n":156872,"o":72.75,"t":"2025-12-10T05:00:00Z","v":14564267,"vw":76.566527},{"c":84.75,"h":85.45,"l":76.7433,"n":167951,"o":78.325,"t":"2025-12-11T05:00:00Z","v":14746401,"vw":81.748085},{"c":76.7,"h":84.61,"l":74.51,"n":207913,"o":83.02,"t":"2025-12-12T05:00:00Z","v":19675443,"vw":78.696465},{"c":67.81,"h":77.69,"l":67.525,"n":179878,"o":77.24,"t":"2025-12-15T05:00:00Z","v":16392582,"vw":71.150393},{"c":68.37,"h":68.88,"l":65.25,"n":124124,"o":65.605,"t":"2025-12-16T05:00:00Z","v":10994161,"vw":67.240876},{"c":61.86,"h":70.39,"l":61.4,"n":132798,"o":70.02,"t":"2025-12-17T05:00:00Z","v":12569058,"vw":64.777587},{"c":65.93,"h":67.68,"l":64.01,"n":122256,"o":65.2,"t":"2025-12-18T05:00:00Z","v":12951447,"vw":65.953938},{"c":75.84,"h":76.4422,"l":67.32,"n":164094,"o":67.725,"t":"2025-12-19T05:00:00Z","v":20293432,"vw":73.346521},{"c":86.48,"h":87.03,"l":77.92,"n":222534,"o":79.66,"t":"2025-12-22T05:00:00Z","v":18741390,"vw":84.018168},{"c":85.67,"h":87.75,"l":81.98,"n":159983,"o":82.23,"t":"2025-12-23T05:00:00Z","v":18077385,"vw":85.358401},{"c":78.05,"h":92.95,"l":77.65,"n":263809,"o":89.95,"t":"2025-12-24T05:00:00Z","v":26238161,"vw":82.006209},{"c":71.95,"h":77.4,"l":71.03,"n":226786,"o":77,"t":"2025-12-26T05:00:00Z","v":19573173,"vw":73.127554},{"c":71.47,"h":74.89,"l":69.69,"n":153495,"o":70.64,"t":"2025-12-29T05:00:00Z","v":14202035,"vw":73.000184},{"c":74.68,"h":78.35,"l":72.04,"n":166933,"o":72.36,"t":"2025-12-30T05:00:00Z","v":17385295,"vw":75.483665},{"c":72.63,"h":75.5,"l":71.61,"n":108536,"o":75.005,"t":"2025-12-31T05:00:00Z","v":10438024,"vw":73.284216},{"c":83.47,"h":83.76,"l":69.25,"n":202427,"o":74.34,"t":"2026-01-02T05:00:00Z","v":19106738,"vw":77.532064},{"c":90.92,"h":92.45,"l":80.88,"n":267599,"o":82.03,"t":"2026-01-05T05:00:00Z","v":20590842,"vw":88.506452},{"c":97.49,"h":97.94,"l":90.19,"n":218525,"o":90.9,"t":"2026-01-06T05:00:00Z","v":18215472,"vw":95.699505},{"c":85.73,"h":95.3399,"l":83.91,"n":290798,"o":91.05,"t":"2026-01-07T05:00:00Z","v":24433802,"vw":88.751627},{"c":90.56,"h":93.99,"l":86.8501,"n":179060,"o":88.625,"t":"2026-01-08T05:00:00Z","v":14773593,"vw":90.653279},{"c":97.67,"h":101.675,"l":90.15,"n":268229,"o":90.3,"t":"2026-01-09T05:00:00Z","v":24430345,"vw":98.407355},{"c":98.39,"h":101.29,"l":93.51,"n":159947,"o":95.44,"t":"2026-01-12T05:00:00Z","v":13268949,"vw":96.538023},{"c":92.72,"h":98.28,"l":91.63,"n":149868,"o":96.74,"t":"2026-01-13T05:00:00Z","v":11662554,"vw":94.449231},{"c":95.22,"h":95.45,"l":88.75,"n":128033,"o":91.335,"t":"2026-01-14T05:00:00Z","v":11702605,"vw":92.311478},{"c":101.25,"h":104.8,"l":92.05,"n":222292,"o":94.61,"t":"2026-01-15T05:00:00Z","v":17604547,"vw":99.705388},{"c":115.77,"h":120.8,"l":106.3,"n":418806,"o":107.26,"t":"2026-01-16T05:00:00Z","v":33680239,"vw":115.939392},{"c":112.44,"h":119.89,"l":111.03,"n":243317,"o":113.1,"t":"2026-01-20T05:00:00Z","v":18437737,"vw":115.306093},{"c":103.5,"h":120.93,"l":96.93,"n":359586,"o":116.6,"t":"2026-01-21T05:00:00Z","v":25915520,"vw":104.258418},{"c":116.37,"h":120.09,"l":105.8,"n":240944,"o":109.68,"t":"2026-01-22T05:00:00Z","v":19503080,"vw":113.925302},{"c":113.57,"h":119,"l":111.25,"n":156214,"o":115.53,"t":"2026-01-23T05:00:00Z","v":11544699,"vw":115.413683},{"c":104.78,"h":113,"l":103.75,"n":165659,"o":112.55,"t":"2026-01-26T05:00:00Z","v":11810391,"vw":106.364282},{"c":111.34,"h":112.23,"l":103.27,"n":126671,"o":106.28,"t":"2026-01-27T05:00:00Z","v":10650727,"vw":108.056243},{"c":121.23,"h":124.32,"l":111.6,"n":215226,"o":113.525,"t":"2026-01-28T05:00:00Z","v":18458209,"vw":118.971196},{"c":122.09,"h":123.5965,"l":113.35,"n":165409,"o":122.395,"t":"2026-01-29T05:00:00Z","v":13282205,"vw":117.993813},{"c":111.21,"h":129.89,"l":108.67,"n":261676,"o":120.74,"t":"2026-01-30T05:00:00Z","v":19691768,"vw":115.983577},{"c":104.55,"h":110.67,"l":104.06,"n":188842,"o":109.89,"t":"2026-02-02T05:00:00Z","v":12921827,"vw":106.146873},{"c":115.76,"h":116.68,"l":105.7,"n":191827,"o":108,"t":"2026-02-03T05:00:00Z","v":15625108,"vw":112.951879},{"c":103.5,"h":114.64,"l":97.6,"n":256558,"o":114.36,"t":"2026-02-04T05:00:00Z","v":20039857,"vw":103.195976},{"c":93.27,"h":101.25,"l":92.2,"n":219147,"o":98.6,"t":"2026-02-05T05:00:00Z","v":16389270,"vw":95.816626},{"c":101.79,"h":105.2,"l":91.35,"n":195440,"o":97.75,"t":"2026-02-06T05:00:00Z","v":15910045,"vw":100.172667},{"c":102.12,"h":108.34,"l":98.73,"n":155811,"o":100.505,"t":"2026-02-09T05:00:00Z","v":11587299,"vw":103.253027},{"c":96.27,"h":101.37,"l":95.7,"n":132748,"o":100,"t":"2026-02-10T05:00:00Z","v":10353701,"vw":98.051087},{"c":96.92,"h":102.85,"l":93.2,"n":181991,"o":100.76,"t":"2026-02-11T05:00:00Z","v":13701649,"vw":97.290126},{"c":82.22,"h":88,"l":79.89,"n":408405,"o":87.9,"t":"2026-02-12T05:00:00Z","v":30244188,"vw":83.271673},{"c":82.51,"h":85,"l":80.1,"n":168630,"o":82.14,"t":"2026-02-13T05:00:00Z","v":12963285,"vw":82.943315},{"c":83.03,"h":84.82,"l":78.8,"n":125739,"o":80.87,"t":"2026-02-17T05:00:00Z","v":9366187,"vw":82.082402},{"c":84.43,"h":87.25,"l":82.1,"n":122473,"o":83.01,"t":"2026-02-18T05:00:00Z","v":10338463,"vw":85.257701},{"c":86.4,"h":86.72,"l":82.1,"n":101879,"o":82.88,"t":"2026-02-19T05:00:00Z","v":8590786,"vw":84.551485},{"c":80.2,"h":87.0899,"l":79.51,"n":145020,"o":85.13,"t":"2026-02-20T05:00:00Z","v":10209480,"vw":82.198686},{"c":83.9,"h":87.3,"l":77.9,"n":147710,"o":78.252,"t":"2026-02-23T05:00:00Z","v":12975117,"vw":83.242983},{"c":85.82,"h":86.29,"l":80.83,"n":99556,"o":81.565,"t":"2026-02-24T05:00:00Z","v":7556167,"vw":84.133476},{"c":82.36,"h":88.58,"l":82.315,"n":106590,"o":87,"t":"2026-02-25T05:00:00Z","v":7515777,"vw":84.941972},{"c":85.76,"h":87.74,"l":81.2101,"n":122298,"o":81.9,"t":"2026-02-26T05:00:00Z","v":9315096,"vw":84.976268},{"c":79.19,"h":83.5,"l":77.17,"n":189227,"o":82.72,"t":"2026-02-27T05:00:00Z","v":24042502,"vw":79.43988},{"c":86.92,"h":86.95,"l":78.14,"n":175894,"o":78.845,"t":"2026-03-02T05:00:00Z","v":13566201,"vw":83.787896},{"c":92.68,"h":97.57,"l":84.01,"n":254228,"o":88.01,"t":"2026-03-03T05:00:00Z","v":21789291,"vw":92.640091},{"c":104.89,"h":106.66,"l":94.8,"n":249403,"o":95.06,"t":"2026-03-04T05:00:00Z","v":20811037,"vw":103.274894},{"c":93.86,"h":103.81,"l":91.051,"n":219217,"o":103.03,"t":"2026-03-05T05:00:00Z","v":15794007,"vw":95.909401},{"c":89.475,"h":100.33,"l":89.47,"n":179242,"o":91.54,"t":"2026-03-06T05:00:00Z","v":13619992,"vw":94.674582},{"c":89.76,"h":91.87,"l":86.55,"n":148066,"o":87.69,"t":"2026-03-09T04:00:00Z","v":10645023,"vw":88.823168},{"c":87.53,"h":92.66,"l":87.35,"n":140527,"o":90,"t":"2026-03-10T04:00:00Z","v":11456261,"vw":89.589412},{"c":88.21,"h":93.27,"l":85.5,"n":143891,"o":86.8,"t":"2026-03-11T04:00:00Z","v":10200654,"vw":89.743662},{"c":87.09,"h":90.3599,"l":83.91,"n":131149,"o":87.04,"t":"2026-03-12T04:00:00Z","v":9903229,"vw":87.162718},{"c":86.34,"h":92.45,"l":85.66,"n":110106,"o":89.02,"t":"2026-03-13T04:00:00Z","v":8350351,"vw":88.648444},{"c":89.11,"h":90.35,"l":85.05,"n":110629,"o":88,"t":"2026-03-16T04:00:00Z","v":8148272,"vw":87.906748},{"c":95.7,"h":97.4,"l":89.6,"n":173309,"o":89.92,"t":"2026-03-17T04:00:00Z","v":13884355,"vw":94.953704},{"c":90.74,"h":96.45,"l":90.65,"n":124634,"o":94.67,"t":"2026-03-18T04:00:00Z","v":9102684,"vw":93.419356},{"c":94.09,"h":95.5,"l":86.81,"n":116917,"o":88.025,"t":"2026-03-19T04:00:00Z","v":10245337,"vw":92.436375},{"c":89.93,"h":96.99,"l":86.31,"n":167969,"o":94.54,"t":"2026-03-20T04:00:00Z","v":16269796,"vw":90.777066},{"c":88.42,"h":90.9,"l":86.5303,"n":154516,"o":90.39,"t":"2026-03-23T04:00:00Z","v":12896709,"vw":88.913265},{"c":86.98,"h":89.32,"l":82.85,"n":137881,"o":87.25,"t":"2026-03-24T04:00:00Z","v":10146925,"vw":86.59152},{"c":96.06,"h":98.51,"l":88.85,"n":221161,"o":89.59,"t":"2026-03-25T04:00:00Z","v":18082050,"vw":95.146666},{"c":87.86,"h":95.75,"l":87.2,"n":171602,"o":93.55,"t":"2026-03-26T04:00:00Z","v":13372052,"vw":90.669177},{"c":78.67,"h":90.25,"l":78.5201,"n":213690,"o":89.44,"t":"2026-03-27T04:00:00Z","v":14786113,"vw":81.943217},{"c":73.82,"h":79.86,"l":71.85,"n":198121,"o":79.536,"t":"2026-03-30T04:00:00Z","v":13467318,"vw":75.274575},{"c":82.87,"h":83.275,"l":75.93,"n":174907,"o":77.24,"t":"2026-03-31T04:00:00Z","v":15140886,"vw":80.392505},{"c":83.99,"h":88.45,"l":83.075,"n":164807,"o":84.53,"t":"2026-04-01T04:00:00Z","v":12061751,"vw":85.88246},{"c":92.62,"h":92.94,"l":78.912,"n":190098,"o":79.2,"t":"2026-04-02T04:00:00Z","v":16946480,"vw":89.373861},{"c":94.81,"h":99.72,"l":92.7701,"n":165373,"o":93.935,"t":"2026-04-06T04:00:00Z","v":13169140,"vw":96.232635},{"c":92.57,"h":95.66,"l":89.6101,"n":132121,"o":93.1,"t":"2026-04-07T04:00:00Z","v":10180408,"vw":92.184619},{"c":96.46,"h":101.89,"l":93.5862,"n":148116,"o":100.66,"t":"2026-04-08T04:00:00Z","v":11469217,"vw":96.536824},{"c":91.61,"h":98.5,"l":90.61,"n":118732,"o":96.135,"t":"2026-04-09T04:00:00Z","v":9272448,"vw":93.658498},{"c":94.9,"h":98.35,"l":91.7355,"n":149850,"o":92.85,"t":"2026-04-10T04:00:00Z","v":11822758,"vw":94.737421},{"c":98.97,"h":100.51,"l":92.5,"n":156277,"o":93.05,"t":"2026-04-13T04:00:00Z","v":12807034,"vw":98.264212},{"c":88.57,"h":104.15,"l":87.4,"n":469205,"o":102.95,"t":"2026-04-14T04:00:00Z","v":34061513,"vw":91.18233},{"c":86.91,"h":88.845,"l":84.02,"n":267110,"o":88.845,"t":"2026-04-15T04:00:00Z","v":17394288,"vw":86.205633},{"c":90.94,"h":91.095,"l":86.5,"n":217783,"o":87.36,"t":"2026-04-16T04:00:00Z","v":18100194,"vw":89.429115},{"c":85.53,"h":91.77,"l":84.91,"n":284855,"o":89.89,"t":"2026-04-17T04:00:00Z","v":20122656,"vw":87.246812},{"c":81,"h":81.095,"l":73.5,"n":532555,"o":74.1,"t":"2026-04-20T04:00:00Z","v":39878440,"vw":78.106916},{"c":80.01,"h":84.89,"l":78.801,"n":291445,"o":82.33,"t":"2026-04-21T04:00:00Z","v":20005245,"vw":81.534302},{"c":84.66,"h":87.78,"l":82.74,"n":316302,"o":84.66,"t":"2026-04-22T04:00:00Z","v":22056093,"vw":84.875411},{"c":78.75,"h":83.43,"l":76.92,"n":272658,"o":82.535,"t":"2026-04-23T04:00:00Z","v":17477577,"vw":79.52623},{"c":76.4,"h":79.6,"l":75.95,"n":201499,"o":79,"t":"2026-04-24T04:00:00Z","v":11886002,"vw":77.276157},{"c":77.2,"h":77.8,"l":73.9,"n":201281,"o":76.7,"t":"2026-04-27T04:00:00Z","v":12296591,"vw":75.969082},{"c":71.88,"h":76.61,"l":70.99,"n":256423,"o":75.22,"t":"2026-04-28T04:00:00Z","v":15274858,"vw":73.005337},{"c":69.85,"h":71.23,"l":67.49,"n":236474,"o":71.19,"t":"2026-04-29T04:00:00Z","v":15014556,"vw":69.033057},{"c":73.9,"h":74.36,"l":70.14,"n":177828,"o":72.28,"t":"2026-04-30T04:00:00Z","v":13488652,"vw":73.11493},{"c":70.89,"h":74.61,"l":70.6101,"n":199065,"o":74.1,"t":"2026-05-01T04:00:00Z","v":13444639,"vw":71.924686},{"c":68.43,"h":70.58,"l":68.045,"n":205146,"o":70.45,"t":"2026-05-04T04:00:00Z","v":12548377,"vw":69.136721},{"c":63.87,"h":68.85,"l":63.43,"n":302875,"o":68.85,"t":"2026-05-05T04:00:00Z","v":19853407,"vw":65.015226},{"c":70.68,"h":71.49,"l":65.75,"n":246560,"o":66.27,"t":"2026-05-06T04:00:00Z","v":18687373,"vw":69.886653},{"c":65.35,"h":73.7499,"l":64.91,"n":289102,"o":72.38,"t":"2026-05-07T04:00:00Z","v":19449445,"vw":68.023619},{"c":75.05,"h":75.4,"l":66.11,"n":284939,"o":66.72,"t":"2026-05-08T04:00:00Z","v":22691055,"vw":71.44692},{"c":82.55,"h":84.94,"l":75.9,"n":554405,"o":78.03,"t":"2026-05-11T04:00:00Z","v":39722529,"vw":81.892827},{"c":72.96,"h":79.8669,"l":69.92,"n":468546,"o":73.43,"t":"2026-05-12T04:00:00Z","v":32842732,"vw":73.111176},{"c":74.81,"h":77.675,"l":71.6001,"n":225674,"o":72.665,"t":"2026-05-13T04:00:00Z","v":14993835,"vw":75.098851},{"c":83.01,"h":84.505,"l":74.55,"n":349585,"o":76.7,"t":"2026-05-14T04:00:00Z","v":27225064,"vw":80.974949},{"c":83.67,"h":86.149,"l":77.08,"n":271351,"o":78.95,"t":"2026-05-15T04:00:00Z","v":21752130,"vw":81.465381},{"c":86.83,"h":89.96,"l":81.83,"n":318949,"o":87.82,"t":"2026-05-18T04:00:00Z","v":25087817,"vw":85.413751},{"c":88.1,"h":90.95,"l":78.6579,"n":297764,"o":85.38,"t":"2026-05-19T04:00:00Z","v":21669845,"vw":85.429134},{"c":89.58,"h":92.57,"l":86.49,"n":259643,"o":87.26,"t":"2026-05-20T04:00:00Z","v":20016015,"vw":90.256749},{"c":96.23,"h":97.645,"l":88.85,"n":337404,"o":89.45,"t":"2026-05-21T04:00:00Z","v":24827156,"vw":93.967452},{"c":105.86,"h":107.59,"l":98.41,"n":392839,"o":98.52,"t":"2026-05-22T04:00:00Z","v":30720904,"vw":104.641323},{"c":119.7,"h":127.1,"l":112.46,"n":666148,"o":112.595,"t":"2026-05-26T04:00:00Z","v":48371060,"vw":121.914333},{"c":129.6,"h":131.2,"l":118.04,"n":433003,"o":124,"t":"2026-05-27T04:00:00Z","v":36439077,"vw":126.361883},{"c":133.09,"h":133.8599,"l":122,"n":298483,"o":126.865,"t":"2026-05-28T04:00:00Z","v":21650896,"vw":128.006084},{"c":113.41,"h":115.5,"l":105.37,"n":723700,"o":113.46,"t":"2026-05-29T04:00:00Z","v":54976154,"vw":111.074683},{"c":105.65,"h":111.28,"l":101.21,"n":419486,"o":108.67,"t":"2026-06-01T04:00:00Z","v":27234824,"vw":104.606948},{"c":118.17,"h":118.74,"l":108.8,"n":300058,"o":109.91,"t":"2026-06-02T04:00:00Z","v":21445627,"vw":115.611874},{"c":107.73,"h":114.34,"l":106.29,"n":253683,"o":113.505,"t":"2026-06-03T04:00:00Z","v":17844956,"vw":109.121709},{"c":107.29,"h":111.57,"l":101.1,"n":230539,"o":103.35,"t":"2026-06-04T04:00:00Z","v":16855518,"vw":107.235475},{"c":93.6,"h":104.49,"l":90.905,"n":365896,"o":103.33,"t":"2026-06-05T04:00:00Z","v":24014816,"vw":95.812786},{"c":92.06,"h":97.13,"l":90.81,"n":210589,"o":97.13,"t":"2026-06-08T04:00:00Z","v":13687602,"vw":93.151519},{"c":88.71,"h":100.94,"l":85.5,"n":352011,"o":97.225,"t":"2026-06-09T04:00:00Z","v":27020934,"vw":91.315313},{"c":87.32,"h":93.1,"l":87.12,"n":214218,"o":88.795,"t":"2026-06-10T04:00:00Z","v":16184216,"vw":89.740567},{"c":97.56,"h":98.1,"l":86.92,"n":281320,"o":87.47,"t":"2026-06-11T04:00:00Z","v":24763453,"vw":94.726938},{"c":82.41,"h":97.7295,"l":81.5,"n":710598,"o":97,"t":"2026-06-12T04:00:00Z","v":55175237,"vw":85.445192},{"c":87.57,"h":89.76,"l":83.985,"n":330943,"o":86.03,"t":"2026-06-15T04:00:00Z","v":24049191,"vw":86.91339},{"c":82.25,"h":89.6,"l":82.11,"n":283211,"o":85.7,"t":"2026-06-16T04:00:00Z","v":20244541,"vw":83.772648},{"c":85.43,"h":88.9499,"l":83.192,"n":375344,"o":85.87,"t":"2026-06-17T04:00:00Z","v":30357832,"vw":85.947282},{"c":80.66,"h":85.7,"l":77.12,"n":393865,"o":85.3,"t":"2026-06-18T04:00:00Z","v":31691418,"vw":79.556839},{"c":73.19,"h":79.8,"l":72.59,"n":379968,"o":79.664,"t":"2026-06-22T04:00:00Z","v":28422581,"vw":74.595921},{"c":72.87,"h":77.8,"l":71.66,"n":249681,"o":71.865,"t":"2026-06-23T04:00:00Z","v":21237561,"vw":74.726013},{"c":68.01,"h":72.1,"l":67.06,"n":274622,"o":71.9,"t":"2026-06-24T04:00:00Z","v":21505020,"vw":68.718376},{"c":65.62,"h":68.76,"l":63.72,"n":282366,"o":68.76,"t":"2026-06-25T04:00:00Z","v":22396414,"vw":65.45293},{"c":71.45,"h":73.1999,"l":64.51,"n":258765,"o":64.675,"t":"2026-06-26T04:00:00Z","v":22250833,"vw":70.944754},{"c":86.77,"h":86.95,"l":75.98,"n":410364,"o":76.13,"t":"2026-06-29T04:00:00Z","v":33367044,"vw":82.505345},{"c":88.86,"h":89.87,"l":81.915,"n":317860,"o":81.915,"t":"2026-06-30T04:00:00Z","v":24192781,"vw":87.011669},{"c":86.1,"h":91.815,"l":83.4,"n":228184,"o":86.91,"t":"2026-07-01T04:00:00Z","v":18225483,"vw":87.927954},{"c":85.13,"h":90.6436,"l":81.85,"n":199887,"o":87.42,"t":"2026-07-02T04:00:00Z","v":15999493,"vw":85.381878},{"c":80.64,"h":88.25,"l":80.11,"n":163870,"o":86.285,"t":"2026-07-06T04:00:00Z","v":12135402,"vw":81.861743},{"c":74.21,"h":80.09,"l":74.1,"n":180955,"o":79.075,"t":"2026-07-07T04:00:00Z","v":13098584,"vw":75.848998},{"c":74.95,"h":77.9699,"l":73.2,"n":133446,"o":73.76,"t":"2026-07-08T04:00:00Z","v":9524209,"vw":75.351882},{"c":73.88,"h":75.53,"l":71.77,"n":138380,"o":75.34,"t":"2026-07-09T04:00:00Z","v":10679996,"vw":73.852721},{"c":73.32,"h":74.08,"l":71.3,"n":103063,"o":74.08,"t":"2026-07-10T04:00:00Z","v":7407494,"vw":72.871508},{"c":67.58,"h":72.54,"l":66.73,"n":179211,"o":72,"t":"2026-07-13T04:00:00Z","v":13054281,"vw":68.469844},{"c":68.82,"h":72.17,"l":68.64,"n":118752,"o":69.78,"t":"2026-07-14T04:00:00Z","v":9559048,"vw":69.923205},{"c":66.31,"h":70.38,"l":64.59,"n":216469,"o":68.86,"t":"2026-07-15T04:00:00Z","v":15623388,"vw":66.627729},{"c":55.01,"h":61.5,"l":53.33,"n":571629,"o":59.2,"t":"2026-07-16T04:00:00Z","v":53060358,"vw":56.144221},{"c":57.8,"h":61.67,"l":54.4,"n":318988,"o":54.845,"t":"2026-07-17T04:00:00Z","v":30383364,"vw":58.300489},{"c":57.42,"h":59.46,"l":56.12,"n":175468,"o":58.11,"t":"2026-07-20T04:00:00Z","v":15857532,"vw":57.613279},{"c":63.34,"h":64.63,"l":58.8,"n":175897,"o":58.88,"t":"2026-07-21T04:00:00Z","v":21479954,"vw":62.884394},{"c":61.95,"h":63.9151,"l":61.2254,"n":124916,"o":62.745,"t":"2026-07-22T04:00:00Z","v":10933843,"vw":62.611251},{"c":59.18,"h":62.83,"l":57.66,"n":147998,"o":59.97,"t":"2026-07-23T04:00:00Z","v":11965583,"vw":59.435709},{"c":56.2,"h":59.455,"l":55.73,"n":129214,"o":59.45,"t":"2026-07-24T04:00:00Z","v":11102566,"vw":56.72242},{"c":58.29,"h":59.5,"l":56.1501,"n":109507,"o":56.43,"t":"2026-07-27T04:00:00Z","v":8330492,"vw":57.666171},{"c":56.55,"h":57.99,"l":53.36,"n":147597,"o":56.29,"t":"2026-07-28T04:00:00Z","v":13105754,"vw":55.79512},{"c":53.03,"h":59.369,"l":52.8,"n":151927,"o":57.36,"t":"2026-07-29T04:00:00Z","v":12875544,"vw":55.568844},{"c":58.44,"h":58.51,"l":54.4,"n":136301,"o":55.05,"t":"2026-07-30T04:00:00Z","v":12849450,"vw":57.123833},{"c":58.98,"h":61.2,"l":56.24,"n":127010,"o":60.65,"t":"2026-07-31T04:00:00Z","v":9757935,"vw":58.450589},{"c":63.52,"h":65.12,"l":55.74,"n":147734,"o":56.81,"t":"2026-08-03T04:00:00Z","v":12577510,"vw":62.680578},{"c":70.31,"h":71.27,"l":66.87,"n":215508,"o":68.5,"t":"2026-08-04T04:00:00Z","v":20482494,"vw":69.460341},{"c":68.38,"h":70.38,"l":66.45,"n":146105,"o":67.88,"t":"2026-08-05T04:00:00Z","v":12189495,"vw":68.465182},{"c":67.36,"h":74.08,"l":65.7,"n":156253,"o":65.85,"t":"2026-08-06T04:00:00Z","v":13014352,"vw":69.992662},{"c":71.94,"h":71.99,"l":67.7,"n":155010,"o":69.07,"t":"2026-08-07T04:00:00Z","v":14387578,"vw":70.580187},{"c":68.76,"h":73.215,"l":68.27,"n":196942,"o":71.61,"t":"2026-08-10T04:00:00Z","v":15032700,"vw":69.563469},{"c":71.63,"h":71.91,"l":67.08,"n":174245,"o":69.74,"t":"2026-08-11T04:00:00Z","v":13427255,"vw":69.791414},{"c":74.31,"h":75.08,"l":71.35,"n":145374,"o":72.65,"t":"2026-08-12T04:00:00Z","v":11472112,"vw":73.856132},{"c":71.52,"h":75.08,"l":71.26,"n":130793,"o":72.17,"t":"2026-08-13T04:00:00Z","v":9432887,"vw":72.422616},{"c":70.98,"h":72.99,"l":68.83,"n":104142,"o":71.04,"t":"2026-08-14T04:00:00Z","v":7374702,"vw":70.710802},{"c":71.14,"h":74.46,"l":70.5,"n":127048,"o":70.62,"t":"2026-08-17T04:00:00Z","v":9972364,"vw":72.269972},{"c":67.07,"h":68.56,"l":66.01,"n":115322,"o":67.625,"t":"2026-08-18T04:00:00Z","v":9357495,"vw":67.144739},{"c":66.43,"h":67.2,"l":64.01,"n":99084,"o":66.905,"t":"2026-08-19T04:00:00Z","v":7356860,"vw":65.903402},{"c":65.07,"h":66.21,"l":62.89,"n":107190,"o":66.05,"t":"2026-08-20T04:00:00Z","v":7820637,"vw":64.240797},{"c":68.65,"h":70.1,"l":64.9,"n":119834,"o":67.125,"t":"2026-08-21T04:00:00Z","v":11251321,"vw":68.044068},{"c":62.35,"h":67.12,"l":62.31,"n":136696,"o":66.75,"t":"2026-08-24T04:00:00Z","v":12110442,"vw":63.728372},{"c":62.01,"h":64.23,"l":60.9,"n":109956,"o":63.28,"t":"2026-08-25T04:00:00Z","v":8914269,"vw":62.008218},{"c":59.88,"h":62.01,"l":59.43,"n":101392,"o":60.935,"t":"2026-08-26T04:00:00Z","v":7388525,"vw":60.240099},{"c":61.44,"h":61.63,"l":59.95,"n":84286,"o":60.55,"t":"2026-08-27T04:00:00Z","v":6598536,"vw":61.029378},{"c":58.05,"h":61.19,"l":57.554,"n":124555,"o":61.05,"t":"2026-08-28T04:00:00Z","v":9449121,"vw":58.631635},{"c":59.1,"h":59.4,"l":56.5,"n":90333,"o":57.44,"t":"2026-08-31T04:00:00Z","v":8466163,"vw":58.234973},{"c":55.8,"h":58.4999,"l":55.7,"n":110578,"o":57.36,"t":"2026-09-01T04:00:00Z","v":8629087,"vw":56.278839},{"c":62.4,"h":63.23,"l":58,"n":220848,"o":58.44,"t":"2026-09-02T04:00:00Z","v":19803089,"vw":61.497935},{"c":62.13,"h":63.95,"l":61.07,"n":108633,"o":62.91,"t":"2026-09-03T04:00:00Z","v":7744920,"vw":62.156303},{"c":62.31,"h":65.76,"l":61.67,"n":128517,"o":63.4,"t":"2026-09-04T04:00:00Z","v":10249251,"vw":62.9859},{"c":66.12,"h":67.2,"l":63.15,"n":147426,"o":63.16,"t":"2026-09-08T04:00:00Z","v":12118025,"vw":65.936197},{"c":62.42,"h":66.72,"l":62.42,"n":120615,"o":66.57,"t":"2026-09-09T04:00:00Z","v":8292862,"vw":63.559158},{"c":59.91,"h":64.5285,"l":59.865,"n":111960,"o":60.7,"t":"2026-09-10T04:00:00Z","v":8347536,"vw":62.044009},{"c":59.86,"h":61.34,"l":59.2,"n":89059,"o":60.49,"t":"2026-09-11T04:00:00Z","v":6659886,"vw":60.351335},{"c":60,"h":61.0899,"l":57.27,"n":89516,"o":57.43,"t":"2026-09-14T04:00:00Z","v":6886046,"vw":59.80192},{"c":58.77,"h":60.76,"l":57.8105,"n":90131,"o":59.71,"t":"2026-09-15T04:00:00Z","v":7198793,"vw":59.178567},{"c":59.27,"h":60.37,"l":57.47,"n":95253,"o":58.89,"t":"2026-09-16T04:00:00Z","v":7230454,"vw":58.856847},{"c":62.71,"h":63.7,"l":61.15,"n":109259,"o":61.85,"t":"2026-09-17T04:00:00Z","v":9213052,"vw":62.815061},{"c":58.52,"h":63.09,"l":57.83,"n":169624,"o":62.865,"t":"2026-09-18T04:00:00Z","v":19793303,"vw":58.714096},{"c":61.89,"h":62.36,"l":59.29,"n":127647,"o":59.545,"t":"2026-09-21T04:00:00Z","v":12424095,"vw":61.6475},{"c":63.69,"h":65.41,"l":60.9905,"n":122285,"o":61.91,"t":"2026-09-22T04:00:00Z","v":10472339,"vw":63.417047},{"c":59.98,"h":63.789,"l":59.92,"n":107685,"o":63.5,"t":"2026-09-23T04:00:00Z","v":8545873,"vw":61.333829},{"c":61.06,"h":63.2,"l":58.32,"n":109158,"o":59.21,"t":"2026-09-24T04:00:00Z","v":8768103,"vw":60.949126},{"c":61.81,"h":63.215,"l":61.02,"n":79913,"o":61.98,"t":"2026-09-25T04:00:00Z","v":6451652,"vw":61.940479},{"c":61,"h":62.28,"l":60.27,"n":97380,"o":61.125,"t":"2026-09-28T04:00:00Z","v":7548922,"vw":61.337536},{"c":59.4,"h":65.47,"l":58.58,"n":183450,"o":65.1,"t":"2026-09-29T04:00:00Z","v":16290892,"vw":60.662224},{"c":58.86,"h":62.98,"l":58.735,"n":135944,"o":59.905,"t":"2026-09-30T04:00:00Z","v":11905053,"vw":61.021233},{"c":57.04,"h":60.0899,"l":56.92,"n":165479,"o":59.315,"t":"2026-10-01T04:00:00Z","v":12491917,"vw":57.928222},{"c":58.45,"h":59.54,"l":55.42,"n":180563,"o":56.76,"t":"2026-10-02T04:00:00Z","v":15072063,"vw":57.96773},{"c":58.44,"h":59.26,"l":57.295,"n":102334,"o":58.69,"t":"2026-10-05T04:00:00Z","v":8126930,"vw":58.389035},{"c":63.12,"h":64.75,"l":60.03,"n":203716,"o":60.03,"t":"2026-10-06T04:00:00Z","v":17616636,"vw":62.958995},{"c":60.65,"h":61.66,"l":58.88,"n":157395,"o":61.66,"t":"2026-10-07T04:00:00Z","v":10790378,"vw":59.854918},{"c":56.93,"h":60.3,"l":55.96,"n":226012,"o":59.247,"t":"2026-10-08T04:00:00Z","v":19184345,"vw":57.064252},{"c":50.965,"h":55.85,"l":47.57,"n":578590,"o":54.46,"t":"2026-10-09T04:00:00Z","v":54326062,"vw":50.182176},{"c":51.46,"h":54.67,"l":51.32,"n":239914,"o":53.26,"t":"2026-10-12T04:00:00Z","v":21793517,"vw":53.15878},{"c":47.065,"h":48.82,"l":46.23,"n":256631,"o":48.37,"t":"2026-10-13T04:00:00Z","v":23167775,"vw":47.166832},{"c":42.14,"h":45.98,"l":42,"n":285729,"o":45.5,"t":"2026-10-14T04:00:00Z","v":27497383,"vw":43.120564},{"c":44.46,"h":44.935,"l":39.87,"n":217770,"o":40.79,"t":"2026-10-15T04:00:00Z","v":21591777,"vw":42.554618}],"volatilityBars":[{"c":55.12,"h":55.68,"l":54.9,"n":3185,"o":55,"t":"2026-10-09T08:00:00Z","v":183824,"vw":55.31463},{"c":55.36,"h":55.4,"l":55.17,"n":264,"o":55.21,"t":"2026-10-09T08:15:00Z","v":19394,"vw":55.29588},{"c":55.7,"h":55.75,"l":55.35,"n":217,"o":55.35,"t":"2026-10-09T08:30:00Z","v":15416,"vw":55.567146},{"c":55.52,"h":55.74,"l":55.41,"n":256,"o":55.74,"t":"2026-10-09T08:45:00Z","v":16082,"vw":55.534146},{"c":55.29,"h":55.53,"l":55.2745,"n":193,"o":55.52,"t":"2026-10-09T09:00:00Z","v":10017,"vw":55.444898},{"c":55.3817,"h":55.4095,"l":55.2,"n":170,"o":55.27,"t":"2026-10-09T09:15:00Z","v":14608,"vw":55.306091},{"c":55.3,"h":55.38,"l":55.2001,"n":91,"o":55.38,"t":"2026-10-09T09:30:00Z","v":13480,"vw":55.228904},{"c":55.36,"h":55.39,"l":55.21,"n":75,"o":55.282,"t":"2026-10-09T09:45:00Z","v":4747,"vw":55.301039},{"c":55.4721,"h":55.48,"l":55.32,"n":100,"o":55.35,"t":"2026-10-09T10:00:00Z","v":7686,"vw":55.390839},{"c":55.3,"h":55.43,"l":55.3,"n":96,"o":55.43,"t":"2026-10-09T10:15:00Z","v":3519,"vw":55.367568},{"c":55.14,"h":55.29,"l":55.14,"n":260,"o":55.26,"t":"2026-10-09T10:30:00Z","v":11936,"vw":55.205855},{"c":55.2,"h":55.25,"l":55.0643,"n":190,"o":55.18,"t":"2026-10-09T10:45:00Z","v":11730,"vw":55.171042},{"c":54.89,"h":55.1503,"l":54.7,"n":1125,"o":55.15,"t":"2026-10-09T11:00:00Z","v":73714,"vw":54.861878},{"c":55.16,"h":55.16,"l":54.83,"n":558,"o":54.85,"t":"2026-10-09T11:15:00Z","v":36007,"vw":54.995123},{"c":55.0062,"h":55.2,"l":54.9669,"n":542,"o":55.18,"t":"2026-10-09T11:30:00Z","v":28963,"vw":55.074802},{"c":54.792,"h":55.14,"l":54.76,"n":876,"o":55.01,"t":"2026-10-09T11:45:00Z","v":57651,"vw":54.981294},{"c":55.05,"h":55.2,"l":54.74,"n":481,"o":54.79,"t":"2026-10-09T12:00:00Z","v":42831,"vw":54.999001},{"c":54.87,"h":55.1,"l":54.74,"n":625,"o":55.1,"t":"2026-10-09T12:15:00Z","v":41459,"vw":54.877747},{"c":54.6892,"h":54.87,"l":54.56,"n":897,"o":54.87,"t":"2026-10-09T12:30:00Z","v":59881,"vw":54.699548},{"c":54.8,"h":54.85,"l":54.55,"n":594,"o":54.6312,"t":"2026-10-09T12:45:00Z","v":48831,"vw":54.675698},{"c":54.93,"h":55.05,"l":54.7701,"n":613,"o":54.81,"t":"2026-10-09T13:00:00Z","v":62834,"vw":54.955865},{"c":54.5,"h":54.93,"l":54.22,"n":2432,"o":54.93,"t":"2026-10-09T13:15:00Z","v":205346,"vw":54.558865},{"c":53.12,"h":55.85,"l":52.96,"n":42004,"o":54.46,"t":"2026-10-09T13:30:00Z","v":3560443,"vw":53.936966},{"c":52.09,"h":53.16,"l":51.48,"n":43115,"o":53.16,"t":"2026-10-09T13:45:00Z","v":3468260,"vw":52.097978},{"c":52.205,"h":52.43,"l":51.74,"n":22699,"o":52.09,"t":"2026-10-09T14:00:00Z","v":1829456,"vw":52.11277},{"c":51.6,"h":52.305,"l":51.28,"n":23677,"o":52.205,"t":"2026-10-09T14:15:00Z","v":1829011,"vw":51.641892},{"c":51.46,"h":51.5994,"l":51.1,"n":20529,"o":51.56,"t":"2026-10-09T14:30:00Z","v":1546103,"vw":51.335268},{"c":51.3299,"h":51.5,"l":51.0101,"n":20468,"o":51.455,"t":"2026-10-09T14:45:00Z","v":1725048,"vw":51.251178},{"c":50.275,"h":51.51,"l":50.25,"n":29646,"o":51.33,"t":"2026-10-09T15:00:00Z","v":2544228,"vw":50.762879},{"c":48.94,"h":50.425,"l":48.84,"n":41422,"o":50.27,"t":"2026-10-09T15:15:00Z","v":4193433,"vw":49.767007},{"c":48.0401,"h":49.03,"l":47.7,"n":41929,"o":48.93,"t":"2026-10-09T15:30:00Z","v":4220450,"vw":48.404406},{"c":47.955,"h":48.21,"l":47.57,"n":29724,"o":48.04,"t":"2026-10-09T15:45:00Z","v":3022954,"vw":47.913341},{"c":48.71,"h":49.1399,"l":47.88,"n":28682,"o":47.96,"t":"2026-10-09T16:00:00Z","v":2828592,"vw":48.615517},{"c":49.8001,"h":49.84,"l":48.7001,"n":25932,"o":48.71,"t":"2026-10-09T16:15:00Z","v":2576468,"vw":49.401106},{"c":49.34,"h":50.08,"l":49.0761,"n":20461,"o":49.81,"t":"2026-10-09T16:30:00Z","v":1907982,"vw":49.595931},{"c":48.62,"h":49.48,"l":48.611,"n":14383,"o":49.3494,"t":"2026-10-09T16:45:00Z","v":1214790,"vw":49.081467},{"c":48.52,"h":48.76,"l":48.3,"n":15769,"o":48.62,"t":"2026-10-09T17:00:00Z","v":1199374,"vw":48.457112},{"c":48.635,"h":48.7175,"l":48.345,"n":11980,"o":48.5195,"t":"2026-10-09T17:15:00Z","v":1033648,"vw":48.526217},{"c":48.485,"h":48.76,"l":48.4,"n":10273,"o":48.635,"t":"2026-10-09T17:30:00Z","v":849889,"vw":48.560429},{"c":49.06,"h":49.2999,"l":48.425,"n":10626,"o":48.48,"t":"2026-10-09T17:45:00Z","v":959142,"vw":48.851351},{"c":49.31,"h":49.56,"l":49.0001,"n":10384,"o":49.07,"t":"2026-10-09T18:00:00Z","v":944248,"vw":49.257747},{"c":49.185,"h":49.59,"l":49.08,"n":10327,"o":49.315,"t":"2026-10-09T18:15:00Z","v":902932,"vw":49.338027},{"c":49.625,"h":49.63,"l":49.065,"n":8967,"o":49.185,"t":"2026-10-09T18:30:00Z","v":850222,"vw":49.264223},{"c":49.795,"h":49.87,"l":49.5966,"n":10294,"o":49.6201,"t":"2026-10-09T18:45:00Z","v":853920,"vw":49.736971},{"c":49.825,"h":50.08,"l":49.62,"n":11383,"o":49.7915,"t":"2026-10-09T19:00:00Z","v":1089940,"vw":49.798422},{"c":50.42,"h":50.58,"l":49.825,"n":14153,"o":49.825,"t":"2026-10-09T19:15:00Z","v":1660206,"vw":50.292364},{"c":50.42,"h":50.6099,"l":50.2,"n":14096,"o":50.41,"t":"2026-10-09T19:30:00Z","v":1354158,"vw":50.352444},{"c":50.9678,"h":51.13,"l":50.16,"n":22760,"o":50.415,"t":"2026-10-09T19:45:00Z","v":2422402,"vw":50.752075},{"c":51.06,"h":51.49,"l":50.94,"n":2173,"o":50.97,"t":"2026-10-09T20:00:00Z","v":2309968,"vw":51.020381},{"c":51.15,"h":51.3,"l":50.965,"n":805,"o":51.09,"t":"2026-10-09T20:15:00Z","v":59488,"vw":51.170765},{"c":51.3277,"h":51.45,"l":51.1,"n":571,"o":51.1,"t":"2026-10-09T20:30:00Z","v":56014,"vw":51.287141},{"c":51.21,"h":51.39,"l":51.21,"n":464,"o":51.26,"t":"2026-10-09T20:45:00Z","v":31732,"vw":51.279247},{"c":51.09,"h":51.23,"l":51,"n":521,"o":51.2,"t":"2026-10-09T21:00:00Z","v":42371,"vw":51.159876},{"c":51.1039,"h":51.18,"l":51.01,"n":287,"o":51.09,"t":"2026-10-09T21:15:00Z","v":24212,"vw":51.106606},{"c":51.1923,"h":51.2,"l":51.02,"n":267,"o":51.179,"t":"2026-10-09T21:30:00Z","v":26361,"vw":51.131646},{"c":51.09,"h":51.22,"l":51.08,"n":235,"o":51.16,"t":"2026-10-09T21:45:00Z","v":12581,"vw":51.142686},{"c":51.22,"h":51.22,"l":51.08,"n":249,"o":51.12,"t":"2026-10-09T22:00:00Z","v":15435,"vw":51.136042},{"c":51.276,"h":51.29,"l":51.14,"n":257,"o":51.15,"t":"2026-10-09T22:15:00Z","v":18114,"vw":51.203173},{"c":51.27,"h":51.3,"l":51.18,"n":177,"o":51.26,"t":"2026-10-09T22:30:00Z","v":10991,"vw":51.266887},{"c":51.19,"h":51.3,"l":51.18,"n":342,"o":51.28,"t":"2026-10-09T22:45:00Z","v":18411,"vw":51.232064},{"c":50.98,"h":51.23,"l":50.96,"n":1077,"o":51.23,"t":"2026-10-09T23:00:00Z","v":69292,"vw":51.023226},{"c":50.89,"h":50.98,"l":50.8,"n":412,"o":50.98,"t":"2026-10-09T23:15:00Z","v":21707,"vw":50.839338},{"c":50.9667,"h":51,"l":50.9,"n":239,"o":50.9,"t":"2026-10-09T23:30:00Z","v":11134,"vw":50.961766},{"c":50.92,"h":50.96,"l":50.86,"n":442,"o":50.9571,"t":"2026-10-09T23:45:00Z","v":32392,"vw":50.901657},{"c":51.66,"h":51.84,"l":51.2,"n":2581,"o":51.74,"t":"2026-10-12T08:00:00Z","v":127211,"vw":51.557363},{"c":51.2,"h":51.66,"l":51.2,"n":269,"o":51.66,"t":"2026-10-12T08:15:00Z","v":8519,"vw":51.352054},{"c":50.9446,"h":51.22,"l":50.76,"n":888,"o":51.2,"t":"2026-10-12T08:30:00Z","v":29144,"vw":50.976969},{"c":50.74,"h":50.94,"l":50.57,"n":431,"o":50.8,"t":"2026-10-12T08:45:00Z","v":18698,"vw":50.710391},{"c":50.75,"h":50.83,"l":50.66,"n":238,"o":50.795,"t":"2026-10-12T09:00:00Z","v":13848,"vw":50.756161},{"c":50.7591,"h":51,"l":50.75,"n":184,"o":50.76,"t":"2026-10-12T09:15:00Z","v":13675,"vw":50.912248},{"c":50.76,"h":50.99,"l":50.76,"n":148,"o":50.76,"t":"2026-10-12T09:30:00Z","v":17473,"vw":50.802234},{"c":50.95,"h":50.95,"l":50.76,"n":86,"o":50.84,"t":"2026-10-12T09:45:00Z","v":5644,"vw":50.894833},{"c":52.2,"h":52.45,"l":50.9,"n":2498,"o":50.95,"t":"2026-10-12T10:00:00Z","v":163133,"vw":51.977328},{"c":52.25,"h":52.45,"l":52.15,"n":860,"o":52.2,"t":"2026-10-12T10:15:00Z","v":63291,"vw":52.289978},{"c":52.37,"h":52.5,"l":52.15,"n":661,"o":52.24,"t":"2026-10-12T10:30:00Z","v":54505,"vw":52.376982},{"c":52.42,"h":52.65,"l":52.38,"n":815,"o":52.4,"t":"2026-10-12T10:45:00Z","v":47356,"vw":52.53422},{"c":52.44,"h":52.86,"l":52.3,"n":1177,"o":52.43,"t":"2026-10-12T11:00:00Z","v":152149,"vw":52.564409},{"c":52.71,"h":52.83,"l":52.37,"n":899,"o":52.46,"t":"2026-10-12T11:15:00Z","v":67916,"vw":52.644925},{"c":53.15,"h":53.34,"l":52.7,"n":1717,"o":52.74,"t":"2026-10-12T11:30:00Z","v":203060,"vw":53.072813},{"c":52.8,"h":53.22,"l":52.8,"n":953,"o":53.2165,"t":"2026-10-12T11:45:00Z","v":105061,"vw":53.029752},{"c":53.06,"h":53.1,"l":52.82,"n":700,"o":52.87,"t":"2026-10-12T12:00:00Z","v":57986,"vw":52.943985},{"c":52.9,"h":53.0876,"l":52.87,"n":695,"o":53.04,"t":"2026-10-12T12:15:00Z","v":49769,"vw":53.010248},{"c":53.1,"h":53.12,"l":52.7033,"n":971,"o":52.87,"t":"2026-10-12T12:30:00Z","v":109989,"vw":52.876433},{"c":53.17,"h":53.36,"l":53,"n":952,"o":53.1,"t":"2026-10-12T12:45:00Z","v":72425,"vw":53.224057},{"c":53.1,"h":53.2997,"l":53,"n":1051,"o":53.16,"t":"2026-10-12T13:00:00Z","v":88039,"vw":53.125252},{"c":53.3,"h":53.73,"l":52.7735,"n":2213,"o":53.0923,"t":"2026-10-12T13:15:00Z","v":236738,"vw":53.224801},{"c":54.22,"h":54.67,"l":52.815,"n":35890,"o":53.26,"t":"2026-10-12T13:30:00Z","v":3828935,"vw":53.745006},{"c":52.9275,"h":54.29,"l":52.77,"n":21007,"o":54.23,"t":"2026-10-12T13:45:00Z","v":1957529,"vw":53.585511},{"c":53.76,"h":54,"l":52.84,"n":17890,"o":52.9194,"t":"2026-10-12T14:00:00Z","v":1795995,"vw":53.493352},{"c":53.555,"h":54.11,"l":53.32,"n":9649,"o":53.77,"t":"2026-10-12T14:15:00Z","v":969884,"vw":53.675243},{"c":53.33,"h":53.82,"l":53.33,"n":7736,"o":53.58,"t":"2026-10-12T14:30:00Z","v":605464,"vw":53.621024},{"c":53.48,"h":53.95,"l":53.281,"n":8063,"o":53.325,"t":"2026-10-12T14:45:00Z","v":659814,"vw":53.561695},{"c":53.62,"h":53.7387,"l":53.41,"n":6411,"o":53.465,"t":"2026-10-12T15:00:00Z","v":544711,"vw":53.599553},{"c":53.46,"h":53.68,"l":53.31,"n":6258,"o":53.625,"t":"2026-10-12T15:15:00Z","v":414888,"vw":53.521371},{"c":53.3922,"h":53.47,"l":53.14,"n":6686,"o":53.47,"t":"2026-10-12T15:30:00Z","v":520737,"vw":53.270415},{"c":53.5199,"h":53.7954,"l":53.35,"n":6360,"o":53.3944,"t":"2026-10-12T15:45:00Z","v":495794,"vw":53.630658},{"c":53.465,"h":53.68,"l":53.458,"n":4643,"o":53.52,"t":"2026-10-12T16:00:00Z","v":353742,"vw":53.544979},{"c":53.575,"h":53.72,"l":53.44,"n":4890,"o":53.46,"t":"2026-10-12T16:15:00Z","v":337473,"vw":53.605138},{"c":53.46,"h":53.68,"l":53.27,"n":4703,"o":53.575,"t":"2026-10-12T16:30:00Z","v":1145243,"vw":53.504543},{"c":53.31,"h":53.67,"l":53.28,"n":4557,"o":53.4201,"t":"2026-10-12T16:45:00Z","v":332388,"vw":53.489405},{"c":53.351,"h":53.56,"l":53.275,"n":4192,"o":53.31,"t":"2026-10-12T17:00:00Z","v":294876,"vw":53.394104},{"c":53.3911,"h":53.4296,"l":53.25,"n":3344,"o":53.37,"t":"2026-10-12T17:15:00Z","v":235103,"vw":53.341129},{"c":53.08,"h":53.4,"l":52.95,"n":5458,"o":53.39,"t":"2026-10-12T17:30:00Z","v":385019,"vw":53.147247},{"c":52.82,"h":53.13,"l":52.8,"n":4132,"o":53.08,"t":"2026-10-12T17:45:00Z","v":280053,"vw":52.959868},{"c":52.15,"h":52.8299,"l":52.0501,"n":7380,"o":52.825,"t":"2026-10-12T18:00:00Z","v":704727,"vw":52.436587},{"c":52.36,"h":52.385,"l":52.07,"n":4227,"o":52.13,"t":"2026-10-12T18:15:00Z","v":366311,"vw":52.264636},{"c":52.275,"h":52.3894,"l":52.11,"n":3943,"o":52.35,"t":"2026-10-12T18:30:00Z","v":316952,"vw":52.222708},{"c":52.16,"h":52.44,"l":52.09,"n":4627,"o":52.275,"t":"2026-10-12T18:45:00Z","v":338356,"vw":52.240444},{"c":51.7886,"h":52.21,"l":51.76,"n":5992,"o":52.18,"t":"2026-10-12T19:00:00Z","v":444901,"vw":51.937529},{"c":51.648,"h":51.9896,"l":51.6101,"n":5489,"o":51.785,"t":"2026-10-12T19:15:00Z","v":386782,"vw":51.797999},{"c":51.38,"h":51.66,"l":51.32,"n":8834,"o":51.65,"t":"2026-10-12T19:30:00Z","v":671629,"vw":51.438675},{"c":51.47,"h":51.64,"l":51.34,"n":13353,"o":51.385,"t":"2026-10-12T19:45:00Z","v":987499,"vw":51.467847},{"c":51.8115,"h":51.8199,"l":51.45,"n":344,"o":51.47,"t":"2026-10-12T20:00:00Z","v":531480,"vw":51.470903},{"c":51.5648,"h":51.7296,"l":51.51,"n":236,"o":51.67,"t":"2026-10-12T20:15:00Z","v":16058,"vw":51.631849},{"c":51.702,"h":51.71,"l":51.46,"n":119,"o":51.61,"t":"2026-10-12T20:30:00Z","v":18064,"vw":51.560569},{"c":51.71,"h":51.8,"l":51.66,"n":167,"o":51.6792,"t":"2026-10-12T20:45:00Z","v":14173,"vw":51.704811},{"c":51.6838,"h":51.7739,"l":51.68,"n":61,"o":51.7739,"t":"2026-10-12T21:00:00Z","v":5176,"vw":51.694173},{"c":51.7,"h":51.7,"l":51.66,"n":89,"o":51.68,"t":"2026-10-12T21:15:00Z","v":17675,"vw":51.68068},{"c":51.66,"h":51.84,"l":51.66,"n":158,"o":51.6707,"t":"2026-10-12T21:30:00Z","v":14967,"vw":51.682078},{"c":51.65,"h":51.7432,"l":51.56,"n":75,"o":51.7432,"t":"2026-10-12T21:45:00Z","v":4201,"vw":51.596637},{"c":51.65,"h":51.71,"l":51.57,"n":42,"o":51.57,"t":"2026-10-12T22:00:00Z","v":1940,"vw":51.668156},{"c":51.59,"h":51.69,"l":51.5,"n":91,"o":51.6761,"t":"2026-10-12T22:15:00Z","v":12657,"vw":51.570652},{"c":51.59,"h":51.6,"l":51.51,"n":36,"o":51.6,"t":"2026-10-12T22:30:00Z","v":1965,"vw":51.536179},{"c":51.5689,"h":51.6,"l":51.55,"n":63,"o":51.58,"t":"2026-10-12T22:45:00Z","v":4491,"vw":51.578145},{"c":51.3774,"h":51.54,"l":51.37,"n":402,"o":51.51,"t":"2026-10-12T23:00:00Z","v":18645,"vw":51.45632},{"c":51.37,"h":51.4,"l":51.3,"n":76,"o":51.37,"t":"2026-10-12T23:15:00Z","v":5272,"vw":51.36162},{"c":51.17,"h":51.382,"l":51.17,"n":196,"o":51.38,"t":"2026-10-12T23:30:00Z","v":16224,"vw":51.294323},{"c":51.02,"h":51.19,"l":51.01,"n":278,"o":51.1802,"t":"2026-10-12T23:45:00Z","v":18037,"vw":51.100252},{"c":49.63,"h":50.12,"l":49.31,"n":2571,"o":49.51,"t":"2026-10-13T08:00:00Z","v":167604,"vw":49.683693},{"c":49.8,"h":49.8,"l":49.5,"n":183,"o":49.7361,"t":"2026-10-13T08:15:00Z","v":20314,"vw":49.659506},{"c":49.6686,"h":49.85,"l":49.65,"n":132,"o":49.74,"t":"2026-10-13T08:30:00Z","v":11266,"vw":49.730909},{"c":49.69,"h":49.85,"l":49.69,"n":115,"o":49.7,"t":"2026-10-13T08:45:00Z","v":6190,"vw":49.769368},{"c":49.69,"h":49.7,"l":49.5,"n":289,"o":49.7,"t":"2026-10-13T09:00:00Z","v":21465,"vw":49.616074},{"c":49.74,"h":49.8,"l":49.6,"n":78,"o":49.69,"t":"2026-10-13T09:15:00Z","v":3453,"vw":49.720295},{"c":49.7,"h":49.7,"l":49.5,"n":79,"o":49.5,"t":"2026-10-13T09:30:00Z","v":2439,"vw":49.601877},{"c":49.6,"h":49.68,"l":49.5182,"n":193,"o":49.6,"t":"2026-10-13T09:45:00Z","v":10096,"vw":49.572717},{"c":49.7,"h":49.73,"l":49.55,"n":138,"o":49.6866,"t":"2026-10-13T10:00:00Z","v":11676,"vw":49.692239},{"c":49.65,"h":49.7,"l":49.64,"n":85,"o":49.7,"t":"2026-10-13T10:15:00Z","v":4679,"vw":49.672743},{"c":49.6,"h":49.6,"l":49.46,"n":167,"o":49.57,"t":"2026-10-13T10:30:00Z","v":23205,"vw":49.515468},{"c":49.5,"h":49.6,"l":49.47,"n":107,"o":49.6,"t":"2026-10-13T10:45:00Z","v":9296,"vw":49.512634},{"c":49.35,"h":49.6,"l":49.15,"n":832,"o":49.58,"t":"2026-10-13T11:00:00Z","v":51492,"vw":49.343165},{"c":49.36,"h":49.49,"l":49.16,"n":340,"o":49.2864,"t":"2026-10-13T11:15:00Z","v":24719,"vw":49.341087},{"c":49.51,"h":49.6,"l":49.3615,"n":276,"o":49.39,"t":"2026-10-13T11:30:00Z","v":17888,"vw":49.511106},{"c":49.29,"h":49.55,"l":49.26,"n":480,"o":49.4316,"t":"2026-10-13T11:45:00Z","v":41515,"vw":49.359984},{"c":49.0397,"h":49.42,"l":48.9691,"n":865,"o":49.33,"t":"2026-10-13T12:00:00Z","v":65612,"vw":49.079236},{"c":49.04,"h":49.18,"l":48.95,"n":689,"o":49.05,"t":"2026-10-13T12:15:00Z","v":50653,"vw":49.041362},{"c":48.8,"h":49.09,"l":48.7534,"n":1013,"o":49.03,"t":"2026-10-13T12:30:00Z","v":63961,"vw":48.872821},{"c":49.13,"h":49.14,"l":48.6,"n":561,"o":48.89,"t":"2026-10-13T12:45:00Z","v":32632,"vw":48.916142},{"c":49.03,"h":49.1146,"l":48.81,"n":577,"o":49.08,"t":"2026-10-13T13:00:00Z","v":33868,"vw":48.980382},{"c":48.22,"h":49.04,"l":48.1,"n":1869,"o":49,"t":"2026-10-13T13:15:00Z","v":125451,"vw":48.492141},{"c":48.32,"h":48.82,"l":47.1303,"n":26727,"o":48.37,"t":"2026-10-13T13:30:00Z","v":2701146,"vw":47.955036},{"c":47.03,"h":48.39,"l":46.52,"n":26961,"o":48.29,"t":"2026-10-13T13:45:00Z","v":2167185,"vw":47.171455},{"c":46.75,"h":47.085,"l":46.5401,"n":18546,"o":47.02,"t":"2026-10-13T14:00:00Z","v":1435559,"vw":46.854054},{"c":46.33,"h":46.88,"l":46.23,"n":18769,"o":46.76,"t":"2026-10-13T14:15:00Z","v":1638879,"vw":46.523422},{"c":46.78,"h":46.8884,"l":46.27,"n":13826,"o":46.325,"t":"2026-10-13T14:30:00Z","v":1222114,"vw":46.543632},{"c":46.61,"h":47.12,"l":46.518,"n":12000,"o":46.775,"t":"2026-10-13T14:45:00Z","v":1141851,"vw":46.759401},{"c":46.9,"h":47.06,"l":46.545,"n":8698,"o":46.62,"t":"2026-10-13T15:00:00Z","v":633553,"vw":46.81819},{"c":47.03,"h":47.278,"l":46.7501,"n":8534,"o":46.895,"t":"2026-10-13T15:15:00Z","v":684265,"vw":47.007651},{"c":46.83,"h":47.04,"l":46.7,"n":7751,"o":47.01,"t":"2026-10-13T15:30:00Z","v":648243,"vw":46.855423},{"c":46.875,"h":46.9269,"l":46.66,"n":5604,"o":46.85,"t":"2026-10-13T15:45:00Z","v":461930,"vw":46.786971},{"c":47.1,"h":47.2456,"l":46.8,"n":5890,"o":46.875,"t":"2026-10-13T16:00:00Z","v":534419,"vw":46.988259},{"c":47.155,"h":47.238,"l":46.985,"n":5376,"o":47.1,"t":"2026-10-13T16:15:00Z","v":419590,"vw":47.13415},{"c":47.68,"h":47.8199,"l":47.1201,"n":8535,"o":47.155,"t":"2026-10-13T16:30:00Z","v":824765,"vw":47.479268},{"c":47.496,"h":47.83,"l":47.48,"n":5647,"o":47.66,"t":"2026-10-13T16:45:00Z","v":528221,"vw":47.6861},{"c":47.49,"h":47.5,"l":47.22,"n":4624,"o":47.48,"t":"2026-10-13T17:00:00Z","v":412826,"vw":47.382189},{"c":47.2025,"h":47.58,"l":47.17,"n":4391,"o":47.49,"t":"2026-10-13T17:15:00Z","v":460147,"vw":47.385494},{"c":47.372,"h":47.42,"l":47.2,"n":4187,"o":47.205,"t":"2026-10-13T17:30:00Z","v":290552,"vw":47.310797},{"c":47.2,"h":47.415,"l":47.15,"n":4202,"o":47.36,"t":"2026-10-13T17:45:00Z","v":268817,"vw":47.253393},{"c":47.685,"h":47.9,"l":47.185,"n":5276,"o":47.1991,"t":"2026-10-13T18:00:00Z","v":443091,"vw":47.559014},{"c":47.3899,"h":47.69,"l":47.2501,"n":4960,"o":47.685,"t":"2026-10-13T18:15:00Z","v":350152,"vw":47.459785},{"c":47.45,"h":47.5,"l":47.28,"n":4406,"o":47.37,"t":"2026-10-13T18:30:00Z","v":312020,"vw":47.384743},{"c":47.41,"h":47.7663,"l":47.41,"n":4120,"o":47.45,"t":"2026-10-13T18:45:00Z","v":325944,"vw":47.599818},{"c":47.445,"h":47.61,"l":47.41,"n":4670,"o":47.41,"t":"2026-10-13T19:00:00Z","v":408870,"vw":47.512306},{"c":47.471,"h":47.5351,"l":47.3304,"n":4745,"o":47.45,"t":"2026-10-13T19:15:00Z","v":455509,"vw":47.434755},{"c":47.2001,"h":47.49,"l":47.1501,"n":6764,"o":47.475,"t":"2026-10-13T19:30:00Z","v":608659,"vw":47.30362},{"c":47.065,"h":47.24,"l":46.98,"n":14900,"o":47.21,"t":"2026-10-13T19:45:00Z","v":1304677,"vw":47.092078},{"c":47.15,"h":47.3552,"l":47.05,"n":1214,"o":47.07,"t":"2026-10-13T20:00:00Z","v":1411950,"vw":47.070326},{"c":47.14,"h":47.2,"l":47.11,"n":317,"o":47.13,"t":"2026-10-13T20:15:00Z","v":27837,"vw":47.144551},{"c":47.13,"h":47.1694,"l":47.1,"n":226,"o":47.1694,"t":"2026-10-13T20:30:00Z","v":19418,"vw":47.122869},{"c":47.1899,"h":47.2376,"l":47.1289,"n":206,"o":47.13,"t":"2026-10-13T20:45:00Z","v":21199,"vw":47.174561},{"c":47.1996,"h":47.25,"l":47.178,"n":181,"o":47.1815,"t":"2026-10-13T21:00:00Z","v":13708,"vw":47.193661},{"c":47.4,"h":47.4082,"l":47.19,"n":224,"o":47.1995,"t":"2026-10-13T21:15:00Z","v":29539,"vw":47.296577},{"c":47.35,"h":47.44,"l":47.31,"n":188,"o":47.41,"t":"2026-10-13T21:30:00Z","v":14735,"vw":47.394778},{"c":47.34,"h":47.41,"l":47.31,"n":147,"o":47.35,"t":"2026-10-13T21:45:00Z","v":17543,"vw":47.319916},{"c":47.28,"h":47.35,"l":47.25,"n":87,"o":47.35,"t":"2026-10-13T22:00:00Z","v":4316,"vw":47.296767},{"c":47.27,"h":47.34,"l":47.25,"n":177,"o":47.2501,"t":"2026-10-13T22:15:00Z","v":9432,"vw":47.273666},{"c":47.29,"h":47.34,"l":47.28,"n":110,"o":47.33,"t":"2026-10-13T22:30:00Z","v":5620,"vw":47.312129},{"c":47.3997,"h":47.4,"l":47.3,"n":138,"o":47.3,"t":"2026-10-13T22:45:00Z","v":17724,"vw":47.372279},{"c":47.23,"h":47.38,"l":47.22,"n":127,"o":47.38,"t":"2026-10-13T23:00:00Z","v":7947,"vw":47.3186},{"c":47.15,"h":47.23,"l":47.15,"n":160,"o":47.21,"t":"2026-10-13T23:15:00Z","v":18487,"vw":47.171381},{"c":47.15,"h":47.2275,"l":47.1,"n":87,"o":47.13,"t":"2026-10-13T23:30:00Z","v":5399,"vw":47.14703},{"c":47.03,"h":47.25,"l":47,"n":249,"o":47.12,"t":"2026-10-13T23:45:00Z","v":45024,"vw":47.082239},{"c":47.4,"h":47.48,"l":46.3724,"n":2199,"o":46.92,"t":"2026-10-14T08:00:00Z","v":127336,"vw":47.039001},{"c":47.48,"h":47.84,"l":47.4,"n":405,"o":47.47,"t":"2026-10-14T08:15:00Z","v":72118,"vw":47.596342},{"c":47.2,"h":47.4271,"l":47.2,"n":183,"o":47.4,"t":"2026-10-14T08:30:00Z","v":5931,"vw":47.286013},{"c":47.2,"h":47.4,"l":47.2,"n":73,"o":47.3,"t":"2026-10-14T08:45:00Z","v":5072,"vw":47.291369},{"c":46.97,"h":47.19,"l":46.81,"n":296,"o":47.135,"t":"2026-10-14T09:00:00Z","v":10967,"vw":47.052079},{"c":46.88,"h":47.05,"l":46.8,"n":200,"o":46.9889,"t":"2026-10-14T09:15:00Z","v":12818,"vw":46.902258},{"c":46.965,"h":47.07,"l":46.84,"n":154,"o":46.86,"t":"2026-10-14T09:30:00Z","v":12035,"vw":46.877032},{"c":47,"h":47,"l":46.95,"n":54,"o":46.95,"t":"2026-10-14T09:45:00Z","v":3006,"vw":46.964659},{"c":46.82,"h":46.9891,"l":46.82,"n":60,"o":46.96,"t":"2026-10-14T10:00:00Z","v":4099,"vw":46.916449},{"c":47.04,"h":47.16,"l":46.9,"n":144,"o":46.95,"t":"2026-10-14T10:15:00Z","v":5601,"vw":47.04508},{"c":46.95,"h":47.07,"l":46.94,"n":34,"o":47.025,"t":"2026-10-14T10:30:00Z","v":5339,"vw":47.001186},{"c":46.94,"h":46.94,"l":46.88,"n":157,"o":46.92,"t":"2026-10-14T10:45:00Z","v":3500,"vw":46.899531},{"c":46.8329,"h":47.03,"l":46.7,"n":283,"o":46.965,"t":"2026-10-14T11:00:00Z","v":31218,"vw":46.814395},{"c":46.9,"h":46.94,"l":46.8,"n":130,"o":46.94,"t":"2026-10-14T11:15:00Z","v":6068,"vw":46.852998},{"c":46.6814,"h":46.9,"l":46.68,"n":191,"o":46.79,"t":"2026-10-14T11:30:00Z","v":9643,"vw":46.756222},{"c":46.73,"h":46.8,"l":46.68,"n":197,"o":46.71,"t":"2026-10-14T11:45:00Z","v":14603,"vw":46.719626},{"c":46.9477,"h":46.9477,"l":46.7037,"n":317,"o":46.75,"t":"2026-10-14T12:00:00Z","v":24459,"vw":46.852793},{"c":46.95,"h":47,"l":46.77,"n":250,"o":46.89,"t":"2026-10-14T12:15:00Z","v":18377,"vw":46.903709},{"c":45.95,"h":47.03,"l":45.9101,"n":2400,"o":47,"t":"2026-10-14T12:30:00Z","v":169857,"vw":46.083534},{"c":45.87,"h":46.164,"l":45.86,"n":1045,"o":46,"t":"2026-10-14T12:45:00Z","v":95823,"vw":45.992532},{"c":45.8,"h":46.08,"l":45.49,"n":2025,"o":45.86,"t":"2026-10-14T13:00:00Z","v":158757,"vw":45.730341},{"c":45.5,"h":45.99,"l":45.4,"n":1364,"o":45.8,"t":"2026-10-14T13:15:00Z","v":132385,"vw":45.591565},{"c":45.07,"h":45.98,"l":43.87,"n":30996,"o":45.5,"t":"2026-10-14T13:30:00Z","v":3328895,"vw":44.618548},{"c":43.71,"h":45.2,"l":43.64,"n":17651,"o":45.06,"t":"2026-10-14T13:45:00Z","v":1612521,"vw":44.266554},{"c":43.47,"h":43.75,"l":43.23,"n":20036,"o":43.7,"t":"2026-10-14T14:00:00Z","v":1843487,"vw":43.461048},{"c":43.348,"h":43.8999,"l":43.3101,"n":12590,"o":43.475,"t":"2026-10-14T14:15:00Z","v":960813,"vw":43.594835},{"c":43.83,"h":43.97,"l":43.27,"n":10355,"o":43.35,"t":"2026-10-14T14:30:00Z","v":823469,"vw":43.558168},{"c":43.605,"h":44.08,"l":43.44,"n":8573,"o":43.82,"t":"2026-10-14T14:45:00Z","v":724841,"vw":43.721716},{"c":43.175,"h":43.6018,"l":43.1201,"n":9381,"o":43.59,"t":"2026-10-14T15:00:00Z","v":825919,"vw":43.322726},{"c":43.4,"h":43.625,"l":43.03,"n":8403,"o":43.165,"t":"2026-10-14T15:15:00Z","v":731374,"vw":43.33351},{"c":42.835,"h":43.4039,"l":42.82,"n":11582,"o":43.4,"t":"2026-10-14T15:30:00Z","v":1009278,"vw":43.028955},{"c":43.025,"h":43.225,"l":42.825,"n":6788,"o":42.83,"t":"2026-10-14T15:45:00Z","v":549831,"vw":43.036833},{"c":42.43,"h":43.04,"l":42.4201,"n":11468,"o":43.0291,"t":"2026-10-14T16:00:00Z","v":1221466,"vw":42.717063},{"c":42.49,"h":42.62,"l":42.32,"n":9104,"o":42.4558,"t":"2026-10-14T16:15:00Z","v":951837,"vw":42.475304},{"c":42.775,"h":42.86,"l":42.47,"n":8334,"o":42.5,"t":"2026-10-14T16:30:00Z","v":1010152,"vw":42.675583},{"c":42.87,"h":42.88,"l":42.4902,"n":7134,"o":42.77,"t":"2026-10-14T16:45:00Z","v":698236,"vw":42.674212},{"c":42.7,"h":42.97,"l":42.595,"n":5616,"o":42.88,"t":"2026-10-14T17:00:00Z","v":539076,"vw":42.739571},{"c":42.78,"h":42.865,"l":42.6267,"n":4965,"o":42.6901,"t":"2026-10-14T17:15:00Z","v":395500,"vw":42.739897},{"c":42.63,"h":42.8,"l":42.55,"n":4944,"o":42.76,"t":"2026-10-14T17:30:00Z","v":379461,"vw":42.648293},{"c":42.4562,"h":42.7097,"l":42.345,"n":5825,"o":42.62,"t":"2026-10-14T17:45:00Z","v":446357,"vw":42.529315},{"c":42.59,"h":42.6,"l":42.3218,"n":6294,"o":42.455,"t":"2026-10-14T18:00:00Z","v":584212,"vw":42.412763},{"c":42.445,"h":42.61,"l":42.4,"n":4983,"o":42.59,"t":"2026-10-14T18:15:00Z","v":368923,"vw":42.487264},{"c":42.27,"h":42.47,"l":42.235,"n":6106,"o":42.445,"t":"2026-10-14T18:30:00Z","v":514711,"vw":42.350743},{"c":42.255,"h":42.465,"l":42.2101,"n":6367,"o":42.265,"t":"2026-10-14T18:45:00Z","v":579963,"vw":42.305526},{"c":42.2301,"h":42.39,"l":42.195,"n":6326,"o":42.25,"t":"2026-10-14T19:00:00Z","v":516125,"vw":42.273575},{"c":42.445,"h":42.595,"l":42.15,"n":8336,"o":42.24,"t":"2026-10-14T19:15:00Z","v":729908,"vw":42.392327},{"c":42.41,"h":42.705,"l":42.3106,"n":9827,"o":42.445,"t":"2026-10-14T19:30:00Z","v":821186,"vw":42.492082},{"c":42.13,"h":42.41,"l":42,"n":19477,"o":42.41,"t":"2026-10-14T19:45:00Z","v":1871729,"vw":42.124934},{"c":42.07,"h":42.42,"l":42,"n":835,"o":42.14,"t":"2026-10-14T20:00:00Z","v":1729416,"vw":42.140291},{"c":42.0481,"h":42.1182,"l":42,"n":532,"o":42.06,"t":"2026-10-14T20:15:00Z","v":71472,"vw":42.032127},{"c":41.68,"h":42.1,"l":41.4,"n":2350,"o":42.05,"t":"2026-10-14T20:30:00Z","v":145176,"vw":41.776198},{"c":41.99,"h":42.15,"l":41.61,"n":957,"o":41.84,"t":"2026-10-14T20:45:00Z","v":88252,"vw":41.812273},{"c":41.79,"h":41.99,"l":41.75,"n":465,"o":41.99,"t":"2026-10-14T21:00:00Z","v":34764,"vw":41.830087},{"c":42,"h":42,"l":41.6884,"n":335,"o":41.76,"t":"2026-10-14T21:15:00Z","v":34065,"vw":41.806554},{"c":41.764,"h":42,"l":41.75,"n":432,"o":42,"t":"2026-10-14T21:30:00Z","v":32104,"vw":41.808281},{"c":41.85,"h":41.8573,"l":41.67,"n":535,"o":41.8,"t":"2026-10-14T21:45:00Z","v":37861,"vw":41.74352},{"c":41.5844,"h":41.9,"l":41.5844,"n":393,"o":41.9,"t":"2026-10-14T22:00:00Z","v":32981,"vw":41.720952},{"c":41.556,"h":41.73,"l":41.5,"n":390,"o":41.73,"t":"2026-10-14T22:15:00Z","v":23190,"vw":41.557373},{"c":41.23,"h":41.57,"l":41.1038,"n":1274,"o":41.5301,"t":"2026-10-14T22:30:00Z","v":63226,"vw":41.27662},{"c":41.8,"h":41.8,"l":41.17,"n":551,"o":41.3,"t":"2026-10-14T22:45:00Z","v":47922,"vw":41.514498},{"c":41.78,"h":41.87,"l":41.7,"n":135,"o":41.85,"t":"2026-10-14T23:00:00Z","v":7845,"vw":41.772061},{"c":41.45,"h":41.8413,"l":41.28,"n":987,"o":41.74,"t":"2026-10-14T23:15:00Z","v":48303,"vw":41.430527},{"c":41.1771,"h":41.4523,"l":41.17,"n":463,"o":41.45,"t":"2026-10-14T23:30:00Z","v":26855,"vw":41.24269},{"c":41.16,"h":41.39,"l":41.0701,"n":792,"o":41.17,"t":"2026-10-14T23:45:00Z","v":91941,"vw":41.139407},{"c":40.9835,"h":41.75,"l":40.2,"n":3436,"o":41,"t":"2026-10-15T08:00:00Z","v":204278,"vw":41.134205},{"c":40.8,"h":40.9562,"l":40.5078,"n":417,"o":40.9,"t":"2026-10-15T08:15:00Z","v":38179,"vw":40.717353},{"c":40.8,"h":40.96,"l":40.78,"n":318,"o":40.91,"t":"2026-10-15T08:30:00Z","v":11835,"vw":40.882882},{"c":41,"h":41.23,"l":40.8,"n":223,"o":40.8,"t":"2026-10-15T08:45:00Z","v":20756,"vw":40.971558},{"c":41.234,"h":41.46,"l":41.01,"n":302,"o":41.06,"t":"2026-10-15T09:00:00Z","v":25519,"vw":41.174967},{"c":41.01,"h":41.3,"l":41,"n":263,"o":41.2776,"t":"2026-10-15T09:15:00Z","v":40943,"vw":41.092492},{"c":40.81,"h":40.96,"l":40.7703,"n":92,"o":40.94,"t":"2026-10-15T09:30:00Z","v":6198,"vw":40.84268},{"c":40.74,"h":40.95,"l":40.7,"n":257,"o":40.8,"t":"2026-10-15T09:45:00Z","v":27643,"vw":40.79658},{"c":40.75,"h":40.85,"l":40.69,"n":107,"o":40.71,"t":"2026-10-15T10:00:00Z","v":13602,"vw":40.764607},{"c":40.9,"h":40.92,"l":40.81,"n":60,"o":40.81,"t":"2026-10-15T10:15:00Z","v":6119,"vw":40.872797},{"c":40.72,"h":40.875,"l":40.72,"n":106,"o":40.803,"t":"2026-10-15T10:30:00Z","v":10307,"vw":40.765023},{"c":40.3,"h":40.68,"l":40.2079,"n":450,"o":40.67,"t":"2026-10-15T10:45:00Z","v":36674,"vw":40.408849},{"c":40.677,"h":40.677,"l":39.7,"n":2344,"o":40.3,"t":"2026-10-15T11:00:00Z","v":299113,"vw":40.028572},{"c":40.97,"h":40.9899,"l":40.56,"n":696,"o":40.62,"t":"2026-10-15T11:15:00Z","v":69082,"vw":40.740473},{"c":41.3,"h":41.44,"l":40.92,"n":653,"o":41,"t":"2026-10-15T11:30:00Z","v":83580,"vw":41.220354},{"c":41.03,"h":41.35,"l":40.877,"n":402,"o":41.3024,"t":"2026-10-15T11:45:00Z","v":70656,"vw":41.127529},{"c":41.15,"h":41.15,"l":40.85,"n":435,"o":41.06,"t":"2026-10-15T12:00:00Z","v":75266,"vw":41.015032},{"c":41.32,"h":41.49,"l":41,"n":512,"o":41.1,"t":"2026-10-15T12:15:00Z","v":52758,"vw":41.159954},{"c":40.92,"h":41.2,"l":40.6297,"n":772,"o":41.02,"t":"2026-10-15T12:30:00Z","v":83227,"vw":40.880092},{"c":40.9,"h":41.1652,"l":40.75,"n":486,"o":40.85,"t":"2026-10-15T12:45:00Z","v":77235,"vw":40.93973},{"c":40.8268,"h":41.04,"l":40.6,"n":584,"o":40.9,"t":"2026-10-15T13:00:00Z","v":74590,"vw":40.771116},{"c":40.92,"h":41.09,"l":40.7,"n":1015,"o":40.875,"t":"2026-10-15T13:15:00Z","v":122221,"vw":40.897603},{"c":40.85,"h":42.16,"l":40.69,"n":22686,"o":40.79,"t":"2026-10-15T13:30:00Z","v":2071489,"vw":41.186565},{"c":40.07,"h":40.81,"l":39.87,"n":20663,"o":40.81,"t":"2026-10-15T13:45:00Z","v":1749710,"vw":40.276483},{"c":40.9,"h":41.4399,"l":39.94,"n":13759,"o":40.06,"t":"2026-10-15T14:00:00Z","v":1354902,"vw":40.747075},{"c":40.66,"h":41.2699,"l":40.5609,"n":12074,"o":40.9,"t":"2026-10-15T14:15:00Z","v":1143657,"vw":40.865361},{"c":41.79,"h":41.965,"l":40.51,"n":10056,"o":40.63,"t":"2026-10-15T14:30:00Z","v":1018729,"vw":41.369045},{"c":41.88,"h":41.98,"l":41.45,"n":9003,"o":41.79,"t":"2026-10-15T14:45:00Z","v":787611,"vw":41.743764},{"c":43.05,"h":43.14,"l":41.845,"n":14460,"o":41.855,"t":"2026-10-15T15:00:00Z","v":1604709,"vw":42.542202},{"c":43.05,"h":43.32,"l":42.9682,"n":11880,"o":43.05,"t":"2026-10-15T15:15:00Z","v":1073694,"vw":43.133424},{"c":42.955,"h":43.14,"l":42.8,"n":7285,"o":43.07,"t":"2026-10-15T15:30:00Z","v":750979,"vw":42.947316},{"c":43.43,"h":43.48,"l":42.8666,"n":6448,"o":42.95,"t":"2026-10-15T15:45:00Z","v":601635,"vw":43.155002},{"c":43.17,"h":43.5399,"l":43.0764,"n":6704,"o":43.43,"t":"2026-10-15T16:00:00Z","v":623056,"vw":43.291696},{"c":43.21,"h":43.525,"l":43.165,"n":6369,"o":43.17,"t":"2026-10-15T16:15:00Z","v":643906,"vw":43.323732},{"c":43.34,"h":43.34,"l":42.91,"n":5283,"o":43.22,"t":"2026-10-15T16:30:00Z","v":455649,"vw":43.118926},{"c":43.23,"h":43.37,"l":43.03,"n":2945,"o":43.33,"t":"2026-10-15T16:45:00Z","v":254570,"vw":43.174046},{"c":43.63,"h":43.68,"l":43.51,"n":861,"o":43.53,"t":"2026-10-15T18:00:00Z","v":66045,"vw":43.584234},{"c":43.47,"h":43.75,"l":43.33,"n":5111,"o":43.64,"t":"2026-10-15T18:15:00Z","v":417575,"vw":43.568654},{"c":43.78,"h":43.8387,"l":43.44,"n":4385,"o":43.46,"t":"2026-10-15T18:30:00Z","v":363979,"vw":43.692506},{"c":43.865,"h":43.995,"l":43.76,"n":5074,"o":43.78,"t":"2026-10-15T18:45:00Z","v":389263,"vw":43.901513},{"c":44.4101,"h":44.55,"l":43.865,"n":8278,"o":43.87,"t":"2026-10-15T19:00:00Z","v":774120,"vw":44.246799},{"c":44.355,"h":44.63,"l":44.33,"n":6908,"o":44.43,"t":"2026-10-15T19:15:00Z","v":643806,"vw":44.483758},{"c":44.665,"h":44.86,"l":44.285,"n":7518,"o":44.35,"t":"2026-10-15T19:30:00Z","v":661089,"vw":44.60836},{"c":44.46,"h":44.935,"l":44.45,"n":12156,"o":44.658,"t":"2026-10-15T19:45:00Z","v":1152712,"vw":44.696282},{"c":44.48,"h":44.6,"l":44.31,"n":463,"o":44.46,"t":"2026-10-15T20:00:00Z","v":1255657,"vw":44.459944},{"c":44.53,"h":44.5893,"l":44.46,"n":255,"o":44.48,"t":"2026-10-15T20:15:00Z","v":31100,"vw":44.495419},{"c":44.43,"h":44.79,"l":44.3,"n":852,"o":44.4781,"t":"2026-10-15T20:30:00Z","v":48998,"vw":44.476706},{"c":44.08,"h":44.46,"l":44,"n":251,"o":44.4269,"t":"2026-10-15T20:45:00Z","v":37970,"vw":44.304545},{"c":43.9,"h":44.0441,"l":43.58,"n":237,"o":44.0441,"t":"2026-10-15T21:00:00Z","v":34144,"vw":43.850583},{"c":44.1996,"h":44.2,"l":43.8283,"n":161,"o":43.8283,"t":"2026-10-15T21:15:00Z","v":12470,"vw":44.055527},{"c":44.3391,"h":44.3391,"l":44.058,"n":106,"o":44.13,"t":"2026-10-15T21:30:00Z","v":7996,"vw":44.248231},{"c":44.252,"h":44.34,"l":44.15,"n":114,"o":44.34,"t":"2026-10-15T21:45:00Z","v":29476,"vw":44.264332},{"c":44.45,"h":44.5,"l":44.29,"n":137,"o":44.29,"t":"2026-10-15T22:00:00Z","v":11915,"vw":44.432528},{"c":44.42,"h":44.51,"l":44.35,"n":109,"o":44.46,"t":"2026-10-15T22:15:00Z","v":10567,"vw":44.423263},{"c":44.4,"h":44.49,"l":44.272,"n":129,"o":44.39,"t":"2026-10-15T22:30:00Z","v":14086,"vw":44.363824},{"c":44.3845,"h":44.3845,"l":44.3,"n":34,"o":44.3054,"t":"2026-10-15T22:45:00Z","v":2659,"vw":44.312732},{"c":44.17,"h":44.3,"l":44.16,"n":86,"o":44.3,"t":"2026-10-15T23:00:00Z","v":6741,"vw":44.217938},{"c":44.23,"h":44.23,"l":44.1355,"n":17,"o":44.16,"t":"2026-10-15T23:15:00Z","v":998,"vw":44.162625},{"c":43.93,"h":44.13,"l":43.8,"n":136,"o":44.1213,"t":"2026-10-15T23:30:00Z","v":12989,"vw":44.009705},{"c":43.82,"h":44,"l":43.82,"n":90,"o":43.9952,"t":"2026-10-15T23:45:00Z","v":8093,"vw":43.925629}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0377199524330403,"strike":75.06926896536255,"iv":7.78328088329335,"gamma":0.012884298749862515,"theta":-1.7404587416437678,"vega":0.0035964044953809412,"rho":0.00008033923496903356,"breakevenPct":73.68094230441713},{"delta":0.15,"premium":0.2160021668472373,"strike":46.99458288190682,"iv":1.2474780065005417,"gamma":0.08144409534127844,"theta":-0.334046803900325,"vega":0.005310292524377032,"rho":0.00011116828571256605,"breakevenPct":7.737528637047162},{"delta":0.2,"premium":0.3162188515709643,"strike":46.45287107258938,"iv":1.255278656554713,"gamma":0.09585362946912243,"theta":-0.39872719393282774,"vega":0.006339544962080173,"rho":0.0001573292308872195,"breakevenPct":6.730008955181075},{"delta":0.25,"premium":0.4207770270270271,"strike":45.93074324324324,"iv":1.263829222972973,"gamma":0.10918125,"theta":-0.45992652027027026,"vega":0.00729695945945946,"rho":0.00020390029476485545,"breakevenPct":5.777088704404995},{"delta":0.3,"premium":0.5474662162162162,"strike":45.508445945945944,"iv":1.2762025337837837,"gamma":0.11699375000000001,"theta":-0.5033809121621621,"vega":0.007888175675675676,"rho":0.0002525619637381828,"breakevenPct":5.102492382843821},{"delta":0.35,"premium":0.6741554054054053,"strike":45.086148648648646,"iv":1.2885758445945945,"gamma":0.12480625000000001,"theta":-0.546835304054054,"vega":0.008479391891891891,"rho":0.0003012236327115101,"breakevenPct":4.427896061282649},{"delta":0.4,"premium":0.8459032501889645,"strike":44.69916855631141,"iv":1.3197391534391534,"gamma":0.12609916855631143,"theta":-0.5799470143613,"vega":0.008750415721844294,"rho":0.0003502522791734305,"breakevenPct":3.9367225159753088},{"delta":0.45,"premium":1.029198790627362,"strike":44.321239606953895,"iv":1.3557179894179894,"gamma":0.12572123960695392,"theta":-0.6104080876795163,"vega":0.008939380196523053,"rho":0.00039937497514247754,"breakevenPct":3.492556817848601},{"delta":0.5,"premium":1.2267023096663816,"strike":43.93584260051326,"iv":1.3953333618477333,"gamma":0.1243863130881095,"theta":-0.6387764756201881,"vega":0.009080752780153979,"rho":0.00044821551890595436,"breakevenPct":3.06377204513839},{"delta":0.55,"premium":1.5047177074422584,"strike":43.50812660393499,"iv":1.455555774165954,"gamma":0.1176284003421728,"theta":-0.6552863130881095,"vega":0.008952437981180497,"rho":0.0004954572001711997,"breakevenPct":2.722145849788331},{"delta":0.6,"premium":1.7827331052181346,"strike":43.08041060735672,"iv":1.5157781864841744,"gamma":0.1108704875962361,"theta":-0.6717961505560308,"vega":0.008824123182207015,"rho":0.0005426988814364451,"breakevenPct":2.380519654438273},{"delta":0.65,"premium":2.2938888888888886,"strike":42.48148148148148,"iv":1.690537037037037,"gamma":0.09622222222222222,"theta":-0.7142037037037038,"vega":0.008437037037037036,"rho":0.0005842544053007299,"breakevenPct":2.180215359129096},{"delta":0.7,"premium":3.0412004950495044,"strike":41.695544554455445,"iv":1.991178712871287,"gamma":0.07719331683168318,"theta":-0.7931715346534653,"vega":0.007947772277227722,"rho":0.0006203004800604191,"breakevenPct":2.092069944100751},{"delta":0.75,"premium":4.105433290372011,"strike":40.58695838703498,"iv":2.5052699303034998,"gamma":0.05814477878439021,"theta":-0.9563619924223818,"vega":0.006950982909713261,"rho":0.0006375756382429753,"breakevenPct":1.9908527553788162},{"delta":0.8,"premium":5.4207686512201105,"strike":39.114378375685746,"iv":3.032468554247668,"gamma":0.047040849215056864,"theta":-1.053646495635194,"vega":0.0056511108301669395,"rho":0.0006432214483149611,"breakevenPct":1.6320105588906},{"delta":0.85,"premium":7.66077536821622,"strike":36.768821603962074,"iv":3.77398194510624,"gamma":0.032518380755380175,"theta":-1.0622914368118086,"vega":0.004651101875802814,"rho":0.0006422169459686494,"breakevenPct":1.3911386859386008},{"delta":0.9,"premium":11.802761057366823,"strike":32.59533229669919,"iv":5.498185639719331,"gamma":0.016703078140903025,"theta":-1.2160553307390178,"vega":0.0035739206157966263,"rho":0.0005999003663834919,"breakevenPct":1.3192454451529392}],"put":[{"delta":0.1,"premium":0.09735955056179775,"strike":41.32359550561798,"iv":0.8667411235955056,"gamma":0.08661865168539326,"theta":-0.16803573033707864,"vega":0.003908988764044944,"rho":-0.00007505627338598049,"breakevenPct":5.919132918630348},{"delta":0.15,"premium":0.15353932584269658,"strike":41.885393258426966,"iv":0.8412916853932584,"gamma":0.12015797752808988,"theta":-0.22174359550561795,"vega":0.005313483146067416,"rho":-0.00012056551420042255,"breakevenPct":4.765280847594089},{"delta":0.2,"premium":0.21554812834224596,"strike":42.26604278074866,"iv":0.8163064171122995,"gamma":0.14692660427807486,"theta":-0.2523605614973262,"vega":0.006265106951871657,"rho":-0.00017065561484856851,"breakevenPct":4.038122655393842},{"delta":0.25,"premium":0.2790508021390374,"strike":42.600267379679146,"iv":0.7914401069518717,"gamma":0.1719600267379679,"theta":-0.27705975935828875,"vega":0.00710066844919786,"rho":-0.00022191970470032693,"breakevenPct":3.4203181708349866},{"delta":0.3,"premium":0.34255347593582886,"strike":42.93449197860963,"iv":0.7665737967914439,"gamma":0.19699344919786094,"theta":-0.3017589572192513,"vega":0.007936229946524063,"rho":-0.0002731837945520854,"breakevenPct":2.802513686276131},{"delta":0.35,"premium":0.4175372480280455,"strike":43.17616126205083,"iv":0.7463387379491675,"gamma":0.2115536371603856,"theta":-0.3062476774758983,"vega":0.008276161262050831,"rho":-0.00032724105882958235,"breakevenPct":2.4221268507010745},{"delta":0.4,"premium":0.4953198948290972,"strike":43.395267309377736,"iv":0.7272326906222613,"gamma":0.22356064855390007,"theta":-0.3058094653812445,"vega":0.00849526730937774,"rho":-0.0003819792462257918,"breakevenPct":2.0996179494554017},{"delta":0.45,"premium":0.573102541630149,"strike":43.61437335670465,"iv":0.708126643295355,"gamma":0.23556765994741452,"theta":-0.3053712532865907,"vega":0.008714373356704646,"rho":-0.00043671743362200114,"breakevenPct":1.7771090482097298},{"delta":0.5,"premium":0.6508851884312006,"strike":43.83347940403155,"iv":0.6890205959684488,"gamma":0.24757467134092898,"theta":-0.30493304119193687,"vega":0.008933479404031552,"rho":-0.0004914556210182105,"breakevenPct":1.4546001469640575},{"delta":0.55,"premium":0.7260771704180065,"strike":44.032154340836016,"iv":0.6647861736334405,"gamma":0.2545006430868167,"theta":-0.2968733118971061,"vega":0.00892636655948553,"rho":-0.0005453861132601113,"breakevenPct":1.1728042665038674},{"delta":0.6,"premium":0.7930653804930331,"strike":44.166130760986064,"iv":0.6243118971061093,"gamma":0.24533665594855306,"theta":-0.26467877813504825,"vega":0.008202893890675243,"rho":-0.0005967589041800343,"breakevenPct":1.0199329518643725},{"delta":0.65,"premium":0.86005359056806,"strike":44.30010718113612,"iv":0.5838376205787781,"gamma":0.23617266881028937,"theta":-0.23248424437299037,"vega":0.007479421221864953,"rho":-0.0006481316950999576,"breakevenPct":0.8670616372248772},{"delta":0.7,"premium":0.9270418006430867,"strike":44.434083601286176,"iv":0.5433633440514469,"gamma":0.22700868167202573,"theta":-0.2002897106109325,"vega":0.006755948553054664,"rho":-0.0006995044860198807,"breakevenPct":0.7141903225853821},{"delta":0.75,"premium":0.9940300107181135,"strike":44.568060021436224,"iv":0.5028890675241158,"gamma":0.21784469453376204,"theta":-0.16809517684887462,"vega":0.006032475884244374,"rho":-0.0007508772769398038,"breakevenPct":0.5613190079458867},{"delta":0.8,"premium":1.0610182207931405,"strike":44.70203644158628,"iv":0.46241479099678456,"gamma":0.20868070739549838,"theta":-0.1359006430868167,"vega":0.005309003215434083,"rho":-0.0008022500678597271,"breakevenPct":0.4084476933063914},{"delta":0.85,"premium":1.128006430868167,"strike":44.836012861736336,"iv":0.4219405144694534,"gamma":0.19951672025723471,"theta":-0.10370610932475888,"vega":0.004585530546623795,"rho":-0.0008536228587796502,"breakevenPct":0.2555763786668964},{"delta":0.9,"premium":1.194994640943194,"strike":44.969989281886384,"iv":0.3814662379421222,"gamma":0.19035273311897105,"theta":-0.07151157556270096,"vega":0.0038620578778135054,"rho":-0.0009049956496995735,"breakevenPct":0.10270506402740098}]},"raw":{"call":[{"delta":0.1,"premium":1.0377199524330403,"strike":75.06926896536255,"iv":7.78328088329335,"gamma":0.012884298749862515,"theta":-1.7404587416437678,"vega":0.0035964044953809412,"rho":0.00008033923496903356,"breakevenPct":73.68094230441713},{"delta":0.15,"premium":0.2160021668472373,"strike":46.99458288190682,"iv":1.2474780065005417,"gamma":0.08144409534127844,"theta":-0.334046803900325,"vega":0.005310292524377032,"rho":0.00011116828571256605,"breakevenPct":7.737528637047162},{"delta":0.2,"premium":0.3162188515709643,"strike":46.45287107258938,"iv":1.255278656554713,"gamma":0.09585362946912243,"theta":-0.39872719393282774,"vega":0.006339544962080173,"rho":0.0001573292308872195,"breakevenPct":6.730008955181075},{"delta":0.25,"premium":0.4207770270270271,"strike":45.93074324324324,"iv":1.263829222972973,"gamma":0.10918125,"theta":-0.45992652027027026,"vega":0.00729695945945946,"rho":0.00020390029476485545,"breakevenPct":5.777088704404995},{"delta":0.3,"premium":0.5474662162162162,"strike":45.508445945945944,"iv":1.2762025337837837,"gamma":0.11699375000000001,"theta":-0.5033809121621621,"vega":0.007888175675675676,"rho":0.0002525619637381828,"breakevenPct":5.102492382843821},{"delta":0.35,"premium":0.6741554054054053,"strike":45.086148648648646,"iv":1.2885758445945945,"gamma":0.12480625000000001,"theta":-0.546835304054054,"vega":0.008479391891891891,"rho":0.0003012236327115101,"breakevenPct":4.427896061282649},{"delta":0.4,"premium":0.8459032501889645,"strike":44.69916855631141,"iv":1.3197391534391534,"gamma":0.12609916855631143,"theta":-0.5799470143613,"vega":0.008750415721844294,"rho":0.0003502522791734305,"breakevenPct":3.9367225159753088},{"delta":0.45,"premium":1.029198790627362,"strike":44.321239606953895,"iv":1.3557179894179894,"gamma":0.12572123960695392,"theta":-0.6104080876795163,"vega":0.008939380196523053,"rho":0.00039937497514247754,"breakevenPct":3.492556817848601},{"delta":0.5,"premium":1.2267023096663816,"strike":43.93584260051326,"iv":1.3953333618477333,"gamma":0.1243863130881095,"theta":-0.6387764756201881,"vega":0.009080752780153979,"rho":0.00044821551890595436,"breakevenPct":3.06377204513839},{"delta":0.55,"premium":1.5047177074422584,"strike":43.50812660393499,"iv":1.455555774165954,"gamma":0.1176284003421728,"theta":-0.6552863130881095,"vega":0.008952437981180497,"rho":0.0004954572001711997,"breakevenPct":2.722145849788331},{"delta":0.6,"premium":1.7827331052181346,"strike":43.08041060735672,"iv":1.5157781864841744,"gamma":0.1108704875962361,"theta":-0.6717961505560308,"vega":0.008824123182207015,"rho":0.0005426988814364451,"breakevenPct":2.380519654438273},{"delta":0.65,"premium":2.2938888888888886,"strike":42.48148148148148,"iv":1.690537037037037,"gamma":0.09622222222222222,"theta":-0.7142037037037038,"vega":0.008437037037037036,"rho":0.0005842544053007299,"breakevenPct":2.180215359129096},{"delta":0.7,"premium":3.0412004950495044,"strike":41.695544554455445,"iv":1.991178712871287,"gamma":0.07719331683168318,"theta":-0.7931715346534653,"vega":0.007947772277227722,"rho":0.0006203004800604191,"breakevenPct":2.092069944100751},{"delta":0.75,"premium":4.105433290372011,"strike":40.58695838703498,"iv":2.5052699303034998,"gamma":0.05814477878439021,"theta":-0.9563619924223818,"vega":0.006950982909713261,"rho":0.0006375756382429753,"breakevenPct":1.9908527553788162},{"delta":0.8,"premium":5.4207686512201105,"strike":39.114378375685746,"iv":3.032468554247668,"gamma":0.047040849215056864,"theta":-1.053646495635194,"vega":0.0056511108301669395,"rho":0.0006432214483149611,"breakevenPct":1.6320105588906},{"delta":0.85,"premium":7.66077536821622,"strike":36.768821603962074,"iv":3.77398194510624,"gamma":0.032518380755380175,"theta":-1.0622914368118086,"vega":0.004651101875802814,"rho":0.0006422169459686494,"breakevenPct":1.3911386859386008},{"delta":0.9,"premium":11.802761057366823,"strike":32.59533229669919,"iv":5.498185639719331,"gamma":0.016703078140903025,"theta":-1.2160553307390178,"vega":0.0035739206157966263,"rho":0.0005999003663834919,"breakevenPct":1.3192454451529392}],"put":[{"delta":0.1,"premium":0.09735955056179775,"strike":41.32359550561798,"iv":0.8667411235955056,"gamma":0.08661865168539326,"theta":-0.16803573033707864,"vega":0.003908988764044944,"rho":-0.00007505627338598049,"breakevenPct":5.919132918630348},{"delta":0.15,"premium":0.15353932584269658,"strike":41.885393258426966,"iv":0.8412916853932584,"gamma":0.12015797752808988,"theta":-0.22174359550561795,"vega":0.005313483146067416,"rho":-0.00012056551420042255,"breakevenPct":4.765280847594089},{"delta":0.2,"premium":0.21554812834224596,"strike":42.26604278074866,"iv":0.8163064171122995,"gamma":0.14692660427807486,"theta":-0.2523605614973262,"vega":0.006265106951871657,"rho":-0.00017065561484856851,"breakevenPct":4.038122655393842},{"delta":0.25,"premium":0.2790508021390374,"strike":42.600267379679146,"iv":0.7914401069518717,"gamma":0.1719600267379679,"theta":-0.27705975935828875,"vega":0.00710066844919786,"rho":-0.00022191970470032693,"breakevenPct":3.4203181708349866},{"delta":0.3,"premium":0.34255347593582886,"strike":42.93449197860963,"iv":0.7665737967914439,"gamma":0.19699344919786094,"theta":-0.3017589572192513,"vega":0.007936229946524063,"rho":-0.0002731837945520854,"breakevenPct":2.802513686276131},{"delta":0.35,"premium":0.4175372480280455,"strike":43.17616126205083,"iv":0.7463387379491675,"gamma":0.2115536371603856,"theta":-0.3062476774758983,"vega":0.008276161262050831,"rho":-0.00032724105882958235,"breakevenPct":2.4221268507010745},{"delta":0.4,"premium":0.4953198948290972,"strike":43.395267309377736,"iv":0.7272326906222613,"gamma":0.22356064855390007,"theta":-0.3058094653812445,"vega":0.00849526730937774,"rho":-0.0003819792462257918,"breakevenPct":2.0996179494554017},{"delta":0.45,"premium":0.573102541630149,"strike":43.61437335670465,"iv":0.708126643295355,"gamma":0.23556765994741452,"theta":-0.3053712532865907,"vega":0.008714373356704646,"rho":-0.00043671743362200114,"breakevenPct":1.7771090482097298},{"delta":0.5,"premium":0.6508851884312006,"strike":43.83347940403155,"iv":0.6890205959684488,"gamma":0.24757467134092898,"theta":-0.30493304119193687,"vega":0.008933479404031552,"rho":-0.0004914556210182105,"breakevenPct":1.4546001469640575},{"delta":0.55,"premium":0.7260771704180065,"strike":44.032154340836016,"iv":0.6647861736334405,"gamma":0.2545006430868167,"theta":-0.2968733118971061,"vega":0.00892636655948553,"rho":-0.0005453861132601113,"breakevenPct":1.1728042665038674},{"delta":0.6,"premium":0.7930653804930331,"strike":44.166130760986064,"iv":0.6243118971061093,"gamma":0.24533665594855306,"theta":-0.26467877813504825,"vega":0.008202893890675243,"rho":-0.0005967589041800343,"breakevenPct":1.0199329518643725},{"delta":0.65,"premium":0.86005359056806,"strike":44.30010718113612,"iv":0.5838376205787781,"gamma":0.23617266881028937,"theta":-0.23248424437299037,"vega":0.007479421221864953,"rho":-0.0006481316950999576,"breakevenPct":0.8670616372248772},{"delta":0.7,"premium":0.9270418006430867,"strike":44.434083601286176,"iv":0.5433633440514469,"gamma":0.22700868167202573,"theta":-0.2002897106109325,"vega":0.006755948553054664,"rho":-0.0006995044860198807,"breakevenPct":0.7141903225853821},{"delta":0.75,"premium":0.9940300107181135,"strike":44.568060021436224,"iv":0.5028890675241158,"gamma":0.21784469453376204,"theta":-0.16809517684887462,"vega":0.006032475884244374,"rho":-0.0007508772769398038,"breakevenPct":0.5613190079458867},{"delta":0.8,"premium":1.0610182207931405,"strike":44.70203644158628,"iv":0.46241479099678456,"gamma":0.20868070739549838,"theta":-0.1359006430868167,"vega":0.005309003215434083,"rho":-0.0008022500678597271,"breakevenPct":0.4084476933063914},{"delta":0.85,"premium":1.128006430868167,"strike":44.836012861736336,"iv":0.4219405144694534,"gamma":0.19951672025723471,"theta":-0.10370610932475888,"vega":0.004585530546623795,"rho":-0.0008536228587796502,"breakevenPct":0.2555763786668964},{"delta":0.9,"premium":1.194994640943194,"strike":44.969989281886384,"iv":0.3814662379421222,"gamma":0.19035273311897105,"theta":-0.07151157556270096,"vega":0.0038620578778135054,"rho":-0.0009049956496995735,"breakevenPct":0.10270506402740098}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}