{"symbol":"ATMU","url":"https://intraalpha.com/companies/ATMU","capturedAt":"2026-10-22T23:51:06.362Z","state":"partial","quote":{"symbol":"ATMU","last_price":44.75,"prev_close":45.08,"regular_close":44.75,"change":-0.33,"change_pct":-0.732,"regular_change":-0.33,"regular_change_pct":-0.732,"extended_change":0,"extended_change_pct":0,"bid":40.65,"ask":50,"bid_size":100,"ask_size":100,"volume":573974,"vwap":44.626837,"open":44.68,"high":45.02,"low":43.7,"close":44.75,"trade_count":11013,"last_trade_at":"2026-10-22T23:00:00.002826719Z","last_quote_at":"2026-10-22T20:00:03.445059337Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:05.802010368-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:10.906Z","bars":[{"c":42.96,"h":42.98,"l":42.65,"n":9,"o":42.98,"t":"2026-10-15T08:00:00Z","v":1240,"vw":42.906307},{"c":43.07,"h":43.07,"l":42.97,"n":33,"o":42.97,"t":"2026-10-15T10:00:00Z","v":593,"vw":42.995},{"c":42.91,"h":42.91,"l":42.91,"n":6,"o":42.91,"t":"2026-10-15T10:05:00Z","v":384,"vw":42.91},{"c":42.945,"h":43.25,"l":42.945,"n":125,"o":43.13,"t":"2026-10-15T13:30:00Z","v":12223,"vw":43.166492},{"c":43.26,"h":43.4,"l":43.09,"n":46,"o":43.09,"t":"2026-10-15T13:40:00Z","v":2817,"vw":43.291535},{"c":43.25,"h":43.28,"l":43.24,"n":33,"o":43.275,"t":"2026-10-15T13:45:00Z","v":1388,"vw":43.266954},{"c":43.245,"h":43.245,"l":43.24419,"n":16,"o":43.24419,"t":"2026-10-15T13:50:00Z","v":471,"vw":43.244688},{"c":43.35,"h":43.35,"l":43.05,"n":74,"o":43.05,"t":"2026-10-15T13:55:00Z","v":2732,"vw":43.215162},{"c":43.43,"h":43.65,"l":43.43,"n":134,"o":43.465,"t":"2026-10-15T14:00:00Z","v":4966,"vw":43.511196},{"c":43.43,"h":43.44,"l":43.405,"n":34,"o":43.41,"t":"2026-10-15T14:05:00Z","v":1861,"vw":43.424926},{"c":43.45,"h":43.45,"l":43.335,"n":159,"o":43.435,"t":"2026-10-15T14:10:00Z","v":5066,"vw":43.408187},{"c":43.48,"h":43.48,"l":43.42,"n":67,"o":43.48,"t":"2026-10-15T14:15:00Z","v":2881,"vw":43.470892},{"c":43.175,"h":43.495,"l":43.13,"n":283,"o":43.4001,"t":"2026-10-15T14:20:00Z","v":20889,"vw":43.268879},{"c":42.87,"h":43.18,"l":42.87,"n":139,"o":43.175,"t":"2026-10-15T14:25:00Z","v":7695,"vw":42.965762},{"c":43.05,"h":43.12,"l":42.885,"n":290,"o":42.885,"t":"2026-10-15T14:30:00Z","v":28814,"vw":43.023886},{"c":42.995,"h":43.06,"l":42.975,"n":418,"o":43.06,"t":"2026-10-15T14:35:00Z","v":22615,"vw":43.001117},{"c":43.12,"h":43.155,"l":42.995,"n":252,"o":43.05,"t":"2026-10-15T14:40:00Z","v":14633,"vw":43.058862},{"c":43.28,"h":43.28,"l":43.135,"n":66,"o":43.135,"t":"2026-10-15T14:45:00Z","v":2401,"vw":43.178279},{"c":43.36,"h":43.36,"l":43.3,"n":52,"o":43.3,"t":"2026-10-15T14:50:00Z","v":1061,"vw":43.326},{"c":43.39,"h":43.415,"l":43.275,"n":132,"o":43.395,"t":"2026-10-15T14:55:00Z","v":4169,"vw":43.362276},{"c":43.44,"h":43.47,"l":43.35,"n":66,"o":43.44,"t":"2026-10-15T15:00:00Z","v":2168,"vw":43.420203},{"c":43.365,"h":43.44,"l":43.35,"n":52,"o":43.435,"t":"2026-10-15T15:05:00Z","v":1512,"vw":43.402273},{"c":43.51,"h":43.51,"l":43.37,"n":69,"o":43.38,"t":"2026-10-15T15:10:00Z","v":3962,"vw":43.399652},{"c":43.49,"h":43.59,"l":43.49,"n":36,"o":43.59,"t":"2026-10-15T15:15:00Z","v":647,"vw":43.55625},{"c":43.405,"h":43.5,"l":43.405,"n":106,"o":43.48,"t":"2026-10-15T15:20:00Z","v":2327,"vw":43.455076},{"c":43.405,"h":43.405,"l":43.405,"n":15,"o":43.405,"t":"2026-10-15T15:25:00Z","v":522,"vw":43.405},{"c":43.19,"h":43.45,"l":43.19,"n":87,"o":43.405,"t":"2026-10-15T15:30:00Z","v":2883,"vw":43.317923},{"c":43.23,"h":43.285,"l":43.23,"n":29,"o":43.285,"t":"2026-10-15T15:35:00Z","v":967,"vw":43.245175},{"c":43.24,"h":43.32,"l":43.24,"n":22,"o":43.315,"t":"2026-10-15T15:40:00Z","v":713,"vw":43.2975},{"c":43.22,"h":43.36,"l":43.22,"n":94,"o":43.34,"t":"2026-10-15T15:45:00Z","v":2682,"vw":43.276864},{"c":43.2,"h":43.25,"l":43.19,"n":90,"o":43.21,"t":"2026-10-15T15:50:00Z","v":6255,"vw":43.199344},{"c":43.195,"h":43.22,"l":43.1,"n":88,"o":43.15,"t":"2026-10-15T15:55:00Z","v":2309,"vw":43.154916},{"c":43.2,"h":43.205,"l":43.13,"n":23,"o":43.205,"t":"2026-10-15T16:00:00Z","v":925,"vw":43.192859},{"c":43.075,"h":43.16,"l":43.04,"n":79,"o":43.12,"t":"2026-10-15T16:05:00Z","v":4392,"vw":43.125746},{"c":43.12,"h":43.12,"l":43.02,"n":59,"o":43.08,"t":"2026-10-15T16:10:00Z","v":2719,"vw":43.072517},{"c":43.085,"h":43.125,"l":43.06,"n":64,"o":43.12,"t":"2026-10-15T16:15:00Z","v":2457,"vw":43.102661},{"c":43.115,"h":43.115,"l":43.08,"n":103,"o":43.1,"t":"2026-10-15T16:20:00Z","v":3752,"vw":43.107855},{"c":43.07,"h":43.14,"l":43.04,"n":98,"o":43.12,"t":"2026-10-15T16:25:00Z","v":3077,"vw":43.069833},{"c":43.08,"h":43.105,"l":43.07,"n":59,"o":43.105,"t":"2026-10-15T16:30:00Z","v":1422,"vw":43.081351},{"c":43.06,"h":43.16,"l":43.06,"n":46,"o":43.0925,"t":"2026-10-15T16:35:00Z","v":1424,"vw":43.099132},{"c":43.045,"h":43.045,"l":43.04,"n":30,"o":43.04,"t":"2026-10-15T16:40:00Z","v":1193,"vw":43.041413},{"c":42.92,"h":43.01,"l":42.89,"n":153,"o":43.01,"t":"2026-10-15T16:45:00Z","v":13729,"vw":42.987463},{"c":42.9,"h":42.9,"l":42.86,"n":34,"o":42.87,"t":"2026-10-15T16:50:00Z","v":1046,"vw":42.881429},{"c":42.925,"h":42.955,"l":42.92,"n":31,"o":42.955,"t":"2026-10-15T16:55:00Z","v":950,"vw":42.926154},{"c":42.86,"h":42.905,"l":42.86,"n":41,"o":42.905,"t":"2026-10-15T17:00:00Z","v":1830,"vw":42.898539},{"c":42.87,"h":42.88,"l":42.87,"n":7,"o":42.88,"t":"2026-10-15T17:05:00Z","v":222,"vw":42.875},{"c":42.9,"h":42.95,"l":42.88,"n":124,"o":42.94,"t":"2026-10-15T17:10:00Z","v":4708,"vw":42.903169},{"c":42.96,"h":42.96,"l":42.9109,"n":37,"o":42.9109,"t":"2026-10-15T17:15:00Z","v":1011,"vw":42.938483},{"c":42.91,"h":42.955,"l":42.89,"n":72,"o":42.95,"t":"2026-10-15T17:20:00Z","v":3008,"vw":42.913313},{"c":42.9,"h":42.9,"l":42.9,"n":30,"o":42.9,"t":"2026-10-15T17:25:00Z","v":1031,"vw":42.9},{"c":42.99,"h":42.99,"l":42.92,"n":31,"o":42.92,"t":"2026-10-15T17:30:00Z","v":540,"vw":42.953333},{"c":42.995,"h":43,"l":42.95,"n":94,"o":42.96,"t":"2026-10-15T17:35:00Z","v":3668,"vw":42.978099},{"c":42.92,"h":42.97,"l":42.88,"n":98,"o":42.95,"t":"2026-10-15T17:40:00Z","v":3395,"vw":42.920873},{"c":42.9,"h":42.97,"l":42.9,"n":100,"o":42.97,"t":"2026-10-15T17:45:00Z","v":6045,"vw":42.930493},{"c":42.9,"h":42.92,"l":42.9,"n":33,"o":42.92,"t":"2026-10-15T17:50:00Z","v":622,"vw":42.913333},{"c":42.92,"h":42.94,"l":42.91,"n":47,"o":42.94,"t":"2026-10-15T17:55:00Z","v":1607,"vw":42.931},{"c":42.9,"h":42.935,"l":42.87,"n":122,"o":42.935,"t":"2026-10-15T18:00:00Z","v":4458,"vw":42.903871},{"c":42.81,"h":42.905,"l":42.81,"n":120,"o":42.87,"t":"2026-10-15T18:05:00Z","v":4136,"vw":42.856038},{"c":42.76,"h":42.83,"l":42.76,"n":68,"o":42.82,"t":"2026-10-15T18:10:00Z","v":2470,"vw":42.803726},{"c":42.85,"h":42.92,"l":42.75,"n":73,"o":42.75,"t":"2026-10-15T18:15:00Z","v":5101,"vw":42.821739},{"c":42.92,"h":42.96,"l":42.87,"n":59,"o":42.87,"t":"2026-10-15T18:20:00Z","v":2241,"vw":42.943125},{"c":43.06,"h":43.06,"l":42.92,"n":94,"o":42.92,"t":"2026-10-15T18:25:00Z","v":2836,"vw":42.979387},{"c":43.05,"h":43.1,"l":42.99,"n":129,"o":43.03,"t":"2026-10-15T18:30:00Z","v":4898,"vw":43.053448},{"c":43.31,"h":43.35,"l":43.04,"n":173,"o":43.07,"t":"2026-10-15T18:35:00Z","v":12349,"vw":43.182204},{"c":43.36,"h":43.36,"l":43.268,"n":99,"o":43.31,"t":"2026-10-15T18:40:00Z","v":4540,"vw":43.328626},{"c":43.325,"h":43.36,"l":43.31,"n":102,"o":43.34,"t":"2026-10-15T18:45:00Z","v":3563,"vw":43.337075},{"c":43.425,"h":43.48,"l":43.33,"n":111,"o":43.33,"t":"2026-10-15T18:50:00Z","v":4730,"vw":43.416548},{"c":43.45,"h":43.45,"l":43.415,"n":80,"o":43.43,"t":"2026-10-15T18:55:00Z","v":2050,"vw":43.437317},{"c":43.63,"h":43.63,"l":43.5,"n":87,"o":43.5,"t":"2026-10-15T19:00:00Z","v":2655,"vw":43.574699},{"c":43.585,"h":43.64,"l":43.57,"n":133,"o":43.63,"t":"2026-10-15T19:05:00Z","v":5392,"vw":43.608747},{"c":43.62,"h":43.62,"l":43.595,"n":48,"o":43.62,"t":"2026-10-15T19:10:00Z","v":1033,"vw":43.61},{"c":43.68,"h":43.68,"l":43.6,"n":203,"o":43.64,"t":"2026-10-15T19:15:00Z","v":209079,"vw":43.637325},{"c":43.73,"h":43.8,"l":43.69,"n":215,"o":43.69,"t":"2026-10-15T19:20:00Z","v":6300,"vw":43.747265},{"c":43.695,"h":43.75,"l":43.69,"n":181,"o":43.75,"t":"2026-10-15T19:25:00Z","v":4043,"vw":43.717876},{"c":43.685,"h":43.73,"l":43.65,"n":192,"o":43.695,"t":"2026-10-15T19:30:00Z","v":10751,"vw":43.687093},{"c":43.735,"h":43.78,"l":43.64,"n":119,"o":43.64,"t":"2026-10-15T19:35:00Z","v":3452,"vw":43.723066},{"c":43.74,"h":43.74,"l":43.73,"n":145,"o":43.73,"t":"2026-10-15T19:40:00Z","v":3536,"vw":43.731549},{"c":43.665,"h":43.8,"l":43.64,"n":315,"o":43.74,"t":"2026-10-15T19:45:00Z","v":103760,"vw":43.709017},{"c":43.47,"h":43.71,"l":43.46,"n":511,"o":43.66,"t":"2026-10-15T19:50:00Z","v":37054,"vw":43.589933},{"c":43.97,"h":43.98,"l":43.46,"n":1348,"o":43.465,"t":"2026-10-15T19:55:00Z","v":99981,"vw":43.745863},{"c":43.98,"h":43.98,"l":43.98,"n":28,"o":43.98,"t":"2026-10-15T20:00:00Z","v":235870,"vw":43.98},{"c":44,"h":44,"l":44,"n":2,"o":44,"t":"2026-10-16T12:55:00Z","v":1000,"vw":44},{"c":44.15,"h":44.465,"l":44.06,"n":35,"o":44.06,"t":"2026-10-16T13:30:00Z","v":18516,"vw":44.139642},{"c":44.245,"h":44.245,"l":43.905,"n":5,"o":44.245,"t":"2026-10-16T13:35:00Z","v":10204,"vw":44.241667},{"c":44.55,"h":44.55,"l":44.245,"n":27,"o":44.245,"t":"2026-10-16T13:40:00Z","v":6461,"vw":44.395079},{"c":44.44,"h":44.47,"l":44.435,"n":37,"o":44.47,"t":"2026-10-16T13:45:00Z","v":1768,"vw":44.444545},{"c":44.39,"h":44.445,"l":44.39,"n":29,"o":44.445,"t":"2026-10-16T13:50:00Z","v":2388,"vw":44.438378},{"c":44.4,"h":44.58,"l":44.18,"n":24,"o":44.45,"t":"2026-10-16T13:55:00Z","v":1985,"vw":44.332984},{"c":44.405,"h":44.405,"l":44.405,"n":7,"o":44.405,"t":"2026-10-16T14:05:00Z","v":331,"vw":44.405},{"c":44.39,"h":44.39,"l":44.29,"n":22,"o":44.29,"t":"2026-10-16T14:10:00Z","v":779,"vw":44.3076},{"c":44.27,"h":44.305,"l":44.26,"n":59,"o":44.305,"t":"2026-10-16T14:15:00Z","v":1431,"vw":44.27157},{"c":44.36,"h":44.36,"l":44.25,"n":90,"o":44.27,"t":"2026-10-16T14:20:00Z","v":3204,"vw":44.328174},{"c":44.32,"h":44.36,"l":44.27,"n":62,"o":44.32,"t":"2026-10-16T14:25:00Z","v":2067,"vw":44.320643},{"c":44.29,"h":44.35,"l":44.28,"n":63,"o":44.31,"t":"2026-10-16T14:30:00Z","v":1456,"vw":44.304286},{"c":44.345,"h":44.43,"l":44.33,"n":132,"o":44.33,"t":"2026-10-16T14:35:00Z","v":45753,"vw":44.339546},{"c":44.2,"h":44.26,"l":44.2,"n":63,"o":44.25,"t":"2026-10-16T14:40:00Z","v":26107,"vw":44.259431},{"c":44.26,"h":44.26,"l":44.14,"n":72,"o":44.215,"t":"2026-10-16T14:45:00Z","v":4034,"vw":44.17895},{"c":44.33,"h":44.33,"l":44.245,"n":94,"o":44.245,"t":"2026-10-16T14:50:00Z","v":4448,"vw":44.265914},{"c":44.29,"h":44.3,"l":44.26,"n":99,"o":44.285,"t":"2026-10-16T14:55:00Z","v":3359,"vw":44.283307},{"c":44.29,"h":44.35,"l":44.29,"n":102,"o":44.34,"t":"2026-10-16T15:00:00Z","v":3304,"vw":44.317828},{"c":44.26,"h":44.31,"l":44.26,"n":91,"o":44.28,"t":"2026-10-16T15:05:00Z","v":8033,"vw":44.300274},{"c":44.205,"h":44.28,"l":44.14,"n":87,"o":44.28,"t":"2026-10-16T15:10:00Z","v":6633,"vw":44.265084},{"c":44.31,"h":44.31,"l":44.2,"n":92,"o":44.25,"t":"2026-10-16T15:15:00Z","v":2681,"vw":44.251474},{"c":44.285,"h":44.335,"l":44.23,"n":114,"o":44.335,"t":"2026-10-16T15:20:00Z","v":3050,"vw":44.272464},{"c":44.32,"h":44.35,"l":44.32,"n":79,"o":44.33,"t":"2026-10-16T15:25:00Z","v":3225,"vw":44.331053},{"c":44.185,"h":44.225,"l":44.13,"n":102,"o":44.225,"t":"2026-10-16T15:30:00Z","v":2951,"vw":44.181879},{"c":44.355,"h":44.355,"l":44.185,"n":137,"o":44.185,"t":"2026-10-16T15:35:00Z","v":5492,"vw":44.25681},{"c":44.27,"h":44.375,"l":44.27,"n":90,"o":44.375,"t":"2026-10-16T15:40:00Z","v":2668,"vw":44.308941},{"c":44.33,"h":44.34,"l":44.31,"n":85,"o":44.31,"t":"2026-10-16T15:45:00Z","v":2679,"vw":44.328352},{"c":44.297,"h":44.315,"l":44.22,"n":140,"o":44.315,"t":"2026-10-16T15:50:00Z","v":45360,"vw":44.28707},{"c":44.34,"h":44.34,"l":44.255,"n":63,"o":44.27,"t":"2026-10-16T15:55:00Z","v":2241,"vw":44.301364},{"c":44.36,"h":44.36,"l":44.285,"n":111,"o":44.33,"t":"2026-10-16T16:00:00Z","v":3794,"vw":44.324111},{"c":44.41,"h":44.43,"l":44.35,"n":83,"o":44.43,"t":"2026-10-16T16:05:00Z","v":2466,"vw":44.386703},{"c":44.32,"h":44.39,"l":44.32,"n":61,"o":44.33,"t":"2026-10-16T16:10:00Z","v":1437,"vw":44.356418},{"c":44.23,"h":44.375,"l":44.23,"n":140,"o":44.375,"t":"2026-10-16T16:15:00Z","v":3112,"vw":44.303993},{"c":44.2673,"h":44.345,"l":44.2673,"n":72,"o":44.27,"t":"2026-10-16T16:20:00Z","v":2088,"vw":44.296765},{"c":44.19,"h":44.26,"l":44.18,"n":258,"o":44.25,"t":"2026-10-16T16:25:00Z","v":22977,"vw":44.218329},{"c":44.25,"h":44.335,"l":44.185,"n":215,"o":44.185,"t":"2026-10-16T16:30:00Z","v":8592,"vw":44.249022},{"c":44.315,"h":44.315,"l":44.225,"n":123,"o":44.235,"t":"2026-10-16T16:35:00Z","v":4969,"vw":44.282546},{"c":44.24,"h":44.3,"l":44.24,"n":71,"o":44.3,"t":"2026-10-16T16:40:00Z","v":2300,"vw":44.265598},{"c":44.05,"h":44.225,"l":44.05,"n":105,"o":44.225,"t":"2026-10-16T16:45:00Z","v":2306,"vw":44.136098},{"c":44.005,"h":44.05,"l":44,"n":119,"o":44.05,"t":"2026-10-16T16:50:00Z","v":4699,"vw":44.040763},{"c":44.08,"h":44.08,"l":44.05,"n":73,"o":44.05,"t":"2026-10-16T16:55:00Z","v":2575,"vw":44.065878},{"c":43.915,"h":44.08,"l":43.915,"n":149,"o":44.08,"t":"2026-10-16T17:00:00Z","v":5512,"vw":43.996668},{"c":43.98,"h":44.025,"l":43.915,"n":95,"o":43.915,"t":"2026-10-16T17:05:00Z","v":4660,"vw":43.984264},{"c":44.025,"h":44.065,"l":44.025,"n":76,"o":44.04,"t":"2026-10-16T17:10:00Z","v":2888,"vw":44.043001},{"c":44,"h":44.03,"l":44,"n":85,"o":44.025,"t":"2026-10-16T17:15:00Z","v":2404,"vw":44.020639},{"c":44.09,"h":44.095,"l":43.98,"n":316,"o":44.005,"t":"2026-10-16T17:20:00Z","v":14508,"vw":44.047498},{"c":44.17,"h":44.2171,"l":44.16,"n":56,"o":44.17,"t":"2026-10-16T17:25:00Z","v":1679,"vw":44.187655},{"c":44.2,"h":44.2,"l":44.115,"n":161,"o":44.16,"t":"2026-10-16T17:30:00Z","v":9006,"vw":44.138966},{"c":44.18,"h":44.28,"l":44.18,"n":127,"o":44.24,"t":"2026-10-16T17:35:00Z","v":4913,"vw":44.240801},{"c":44.205,"h":44.31,"l":44.16,"n":117,"o":44.16,"t":"2026-10-16T17:40:00Z","v":4685,"vw":44.212294},{"c":44.13,"h":44.21,"l":44.13,"n":61,"o":44.205,"t":"2026-10-16T17:45:00Z","v":1910,"vw":44.170448},{"c":44,"h":44.13,"l":44,"n":116,"o":44.13,"t":"2026-10-16T17:50:00Z","v":3301,"vw":44.069423},{"c":44.04,"h":44.04,"l":44,"n":62,"o":44,"t":"2026-10-16T17:55:00Z","v":2739,"vw":44.00861},{"c":43.93,"h":43.99,"l":43.9,"n":159,"o":43.99,"t":"2026-10-16T18:00:00Z","v":4590,"vw":43.943076},{"c":43.97,"h":43.97,"l":43.865,"n":51,"o":43.865,"t":"2026-10-16T18:05:00Z","v":2372,"vw":43.913348},{"c":43.99,"h":44.02,"l":43.93,"n":77,"o":43.965,"t":"2026-10-16T18:10:00Z","v":2667,"vw":43.972444},{"c":43.86,"h":44.01,"l":43.86,"n":128,"o":44.01,"t":"2026-10-16T18:15:00Z","v":6708,"vw":43.934829},{"c":43.905,"h":43.905,"l":43.84,"n":91,"o":43.84,"t":"2026-10-16T18:20:00Z","v":2391,"vw":43.890093},{"c":43.985,"h":43.985,"l":43.865,"n":135,"o":43.89,"t":"2026-10-16T18:25:00Z","v":5621,"vw":43.906331},{"c":43.95,"h":43.99,"l":43.9,"n":94,"o":43.99,"t":"2026-10-16T18:30:00Z","v":4288,"vw":43.937376},{"c":43.96,"h":43.975,"l":43.915,"n":81,"o":43.975,"t":"2026-10-16T18:35:00Z","v":3601,"vw":43.955593},{"c":43.91,"h":44.01,"l":43.88,"n":147,"o":44.01,"t":"2026-10-16T18:40:00Z","v":6590,"vw":43.931528},{"c":44.02,"h":44.0513,"l":43.91,"n":121,"o":43.91,"t":"2026-10-16T18:45:00Z","v":6624,"vw":43.978547},{"c":43.955,"h":44.025,"l":43.95,"n":159,"o":44.02,"t":"2026-10-16T18:50:00Z","v":6465,"vw":43.994671},{"c":44.01,"h":44.01,"l":43.945,"n":59,"o":43.965,"t":"2026-10-16T18:55:00Z","v":2401,"vw":43.973889},{"c":44.095,"h":44.17,"l":44.09,"n":117,"o":44.09,"t":"2026-10-16T19:00:00Z","v":6792,"vw":44.110554},{"c":44.08,"h":44.15,"l":44.07,"n":188,"o":44.07,"t":"2026-10-16T19:05:00Z","v":8585,"vw":44.103262},{"c":44.2,"h":44.23,"l":44.1,"n":197,"o":44.1,"t":"2026-10-16T19:10:00Z","v":9315,"vw":44.161781},{"c":44.23,"h":44.24,"l":44.155,"n":153,"o":44.23,"t":"2026-10-16T19:15:00Z","v":5192,"vw":44.197712},{"c":44.25,"h":44.32,"l":44.24,"n":195,"o":44.25,"t":"2026-10-16T19:20:00Z","v":8424,"vw":44.267042},{"c":44.23,"h":44.26,"l":44.205,"n":195,"o":44.26,"t":"2026-10-16T19:25:00Z","v":4794,"vw":44.234157},{"c":44.23,"h":44.29,"l":44.19,"n":199,"o":44.25,"t":"2026-10-16T19:30:00Z","v":5663,"vw":44.237763},{"c":44.19,"h":44.26,"l":44.19,"n":229,"o":44.2328,"t":"2026-10-16T19:35:00Z","v":5273,"vw":44.230489},{"c":44.15,"h":44.205,"l":44.12,"n":256,"o":44.175,"t":"2026-10-16T19:40:00Z","v":10611,"vw":44.171671},{"c":44.24,"h":44.28,"l":44.16,"n":290,"o":44.17,"t":"2026-10-16T19:45:00Z","v":8742,"vw":44.227253},{"c":44.36,"h":44.435,"l":44.25,"n":357,"o":44.25,"t":"2026-10-16T19:50:00Z","v":13515,"vw":44.334566},{"c":44.37,"h":44.44,"l":44.295,"n":1662,"o":44.33,"t":"2026-10-16T19:55:00Z","v":83666,"vw":44.367446},{"c":44.37,"h":44.37,"l":44.37,"n":14,"o":44.37,"t":"2026-10-16T20:00:00Z","v":79029,"vw":44.37},{"c":44.77,"h":44.77,"l":44.77,"n":1,"o":44.77,"t":"2026-10-19T10:35:00Z","v":500,"vw":44.77},{"c":44.8,"h":44.8,"l":44.8,"n":2,"o":44.8,"t":"2026-10-19T10:45:00Z","v":523,"vw":44.8},{"c":44.72,"h":44.9481,"l":44.43,"n":13,"o":44.6,"t":"2026-10-19T13:30:00Z","v":4368,"vw":44.609841},{"c":44.475,"h":44.94,"l":44.4,"n":29,"o":44.4,"t":"2026-10-19T13:35:00Z","v":958,"vw":44.536011},{"c":44.435,"h":44.82,"l":44.37,"n":20,"o":44.37,"t":"2026-10-19T13:40:00Z","v":1448,"vw":44.536923},{"c":44.45,"h":44.82,"l":44.19,"n":157,"o":44.435,"t":"2026-10-19T13:45:00Z","v":19175,"vw":44.437877},{"c":44.445,"h":44.445,"l":44.37,"n":11,"o":44.38,"t":"2026-10-19T13:50:00Z","v":608,"vw":44.416},{"c":44.32,"h":44.32,"l":44.32,"n":5,"o":44.32,"t":"2026-10-19T13:55:00Z","v":230,"vw":44.32},{"c":44.35,"h":44.35,"l":44.325,"n":33,"o":44.325,"t":"2026-10-19T14:00:00Z","v":2764,"vw":44.345},{"c":44.65,"h":44.65,"l":44.35,"n":52,"o":44.35,"t":"2026-10-19T14:05:00Z","v":1747,"vw":44.502212},{"c":44.68,"h":44.69,"l":44.68,"n":46,"o":44.68,"t":"2026-10-19T14:10:00Z","v":1914,"vw":44.684721},{"c":44.9,"h":44.91,"l":44.675,"n":49,"o":44.77,"t":"2026-10-19T14:15:00Z","v":3584,"vw":44.72648},{"c":44.76,"h":44.77,"l":44.76,"n":33,"o":44.76,"t":"2026-10-19T14:20:00Z","v":1366,"vw":44.762},{"c":44.74,"h":44.82,"l":44.63,"n":91,"o":44.755,"t":"2026-10-19T14:25:00Z","v":3684,"vw":44.737218},{"c":44.74,"h":44.86,"l":44.74,"n":106,"o":44.85,"t":"2026-10-19T14:30:00Z","v":5434,"vw":44.812206},{"c":44.81,"h":44.83,"l":44.7,"n":119,"o":44.755,"t":"2026-10-19T14:35:00Z","v":10953,"vw":44.750957},{"c":44.92,"h":44.92,"l":44.81,"n":70,"o":44.81,"t":"2026-10-19T14:40:00Z","v":2160,"vw":44.839348},{"c":44.9,"h":44.91,"l":44.83,"n":120,"o":44.83,"t":"2026-10-19T14:45:00Z","v":4373,"vw":44.877077},{"c":44.74,"h":44.82,"l":44.735,"n":107,"o":44.82,"t":"2026-10-19T14:50:00Z","v":2817,"vw":44.780548},{"c":44.84,"h":44.84,"l":44.76,"n":55,"o":44.76,"t":"2026-10-19T14:55:00Z","v":1007,"vw":44.8},{"c":45,"h":45,"l":44.9,"n":60,"o":44.91,"t":"2026-10-19T15:00:00Z","v":1588,"vw":44.920436},{"c":45.005,"h":45.02,"l":44.94,"n":98,"o":45,"t":"2026-10-19T15:05:00Z","v":4473,"vw":44.980751},{"c":45.01,"h":45.04,"l":44.98,"n":97,"o":45,"t":"2026-10-19T15:10:00Z","v":4361,"vw":45.018467},{"c":45.04,"h":45.04,"l":44.975,"n":166,"o":45,"t":"2026-10-19T15:15:00Z","v":18284,"vw":44.993347},{"c":45.05,"h":45.1,"l":44.925,"n":467,"o":45.045,"t":"2026-10-19T15:20:00Z","v":54089,"vw":45.001813},{"c":45.05,"h":45.07,"l":45.04,"n":113,"o":45.06,"t":"2026-10-19T15:25:00Z","v":3974,"vw":45.051739},{"c":45.025,"h":45.05,"l":45,"n":67,"o":45.05,"t":"2026-10-19T15:30:00Z","v":2295,"vw":45.02},{"c":44.98,"h":45.03,"l":44.98,"n":108,"o":45.025,"t":"2026-10-19T15:35:00Z","v":4386,"vw":45.025753},{"c":44.92,"h":44.98,"l":44.92,"n":57,"o":44.96,"t":"2026-10-19T15:40:00Z","v":1985,"vw":44.951026},{"c":44.85,"h":44.93,"l":44.85,"n":73,"o":44.93,"t":"2026-10-19T15:45:00Z","v":2581,"vw":44.901336},{"c":44.79,"h":44.8,"l":44.765,"n":81,"o":44.8,"t":"2026-10-19T15:50:00Z","v":1955,"vw":44.774233},{"c":44.78,"h":44.795,"l":44.75,"n":102,"o":44.75,"t":"2026-10-19T15:55:00Z","v":3502,"vw":44.774279},{"c":44.68,"h":44.78,"l":44.67,"n":137,"o":44.78,"t":"2026-10-19T16:00:00Z","v":5552,"vw":44.691173},{"c":44.8,"h":44.82,"l":44.68,"n":120,"o":44.6835,"t":"2026-10-19T16:05:00Z","v":5058,"vw":44.733679},{"c":44.77,"h":44.795,"l":44.765,"n":65,"o":44.795,"t":"2026-10-19T16:10:00Z","v":1562,"vw":44.78125},{"c":44.8,"h":44.8,"l":44.73,"n":125,"o":44.77,"t":"2026-10-19T16:20:00Z","v":4554,"vw":44.748304},{"c":44.81,"h":44.81,"l":44.8,"n":28,"o":44.8,"t":"2026-10-19T16:25:00Z","v":704,"vw":44.805},{"c":44.76,"h":44.805,"l":44.76,"n":89,"o":44.805,"t":"2026-10-19T16:30:00Z","v":2549,"vw":44.772273},{"c":44.78,"h":44.785,"l":44.78,"n":80,"o":44.785,"t":"2026-10-19T16:35:00Z","v":4338,"vw":44.781177},{"c":44.815,"h":44.815,"l":44.815,"n":13,"o":44.815,"t":"2026-10-19T16:40:00Z","v":411,"vw":44.815},{"c":44.805,"h":44.8408,"l":44.805,"n":14,"o":44.8408,"t":"2026-10-19T16:45:00Z","v":784,"vw":44.822872},{"c":44.81,"h":44.82,"l":44.8,"n":134,"o":44.81,"t":"2026-10-19T16:50:00Z","v":2725,"vw":44.806539},{"c":44.8175,"h":44.84,"l":44.8175,"n":103,"o":44.83,"t":"2026-10-19T16:55:00Z","v":2160,"vw":44.829688},{"c":44.8,"h":44.82,"l":44.8,"n":84,"o":44.82,"t":"2026-10-19T17:00:00Z","v":1917,"vw":44.814445},{"c":44.77,"h":44.77,"l":44.77,"n":13,"o":44.77,"t":"2026-10-19T17:05:00Z","v":343,"vw":44.77},{"c":44.78,"h":44.8399,"l":44.74,"n":154,"o":44.75,"t":"2026-10-19T17:10:00Z","v":6656,"vw":44.77544},{"c":44.81,"h":44.83,"l":44.8,"n":60,"o":44.815,"t":"2026-10-19T17:15:00Z","v":1364,"vw":44.819},{"c":44.82,"h":44.84,"l":44.81,"n":77,"o":44.81,"t":"2026-10-19T17:20:00Z","v":1497,"vw":44.818},{"c":44.835,"h":44.85,"l":44.835,"n":98,"o":44.85,"t":"2026-10-19T17:25:00Z","v":1714,"vw":44.8425},{"c":44.865,"h":44.87,"l":44.835,"n":141,"o":44.835,"t":"2026-10-19T17:30:00Z","v":5735,"vw":44.854955},{"c":44.84,"h":44.86,"l":44.8,"n":83,"o":44.86,"t":"2026-10-19T17:35:00Z","v":3423,"vw":44.826463},{"c":44.84,"h":44.89,"l":44.815,"n":122,"o":44.825,"t":"2026-10-19T17:40:00Z","v":4355,"vw":44.860613},{"c":44.82,"h":44.845,"l":44.82,"n":87,"o":44.845,"t":"2026-10-19T17:45:00Z","v":2486,"vw":44.83824},{"c":44.81,"h":44.82,"l":44.81,"n":69,"o":44.81,"t":"2026-10-19T17:50:00Z","v":2005,"vw":44.810981},{"c":44.84,"h":44.84,"l":44.81,"n":52,"o":44.81,"t":"2026-10-19T17:55:00Z","v":1591,"vw":44.824286},{"c":44.85,"h":44.85,"l":44.815,"n":51,"o":44.815,"t":"2026-10-19T18:00:00Z","v":1080,"vw":44.835},{"c":44.82,"h":44.84,"l":44.8101,"n":28,"o":44.8101,"t":"2026-10-19T18:05:00Z","v":949,"vw":44.825094},{"c":44.8794,"h":44.8794,"l":44.84,"n":116,"o":44.84,"t":"2026-10-19T18:10:00Z","v":4387,"vw":44.856218},{"c":44.9,"h":44.9,"l":44.85,"n":112,"o":44.88,"t":"2026-10-19T18:15:00Z","v":2737,"vw":44.870747},{"c":44.865,"h":44.89,"l":44.85,"n":97,"o":44.89,"t":"2026-10-19T18:20:00Z","v":3327,"vw":44.869977},{"c":44.89,"h":44.89,"l":44.84,"n":91,"o":44.845,"t":"2026-10-19T18:25:00Z","v":2913,"vw":44.865603},{"c":44.8,"h":44.89,"l":44.8,"n":125,"o":44.865,"t":"2026-10-19T18:30:00Z","v":4529,"vw":44.862104},{"c":44.81,"h":44.85,"l":44.795,"n":77,"o":44.795,"t":"2026-10-19T18:35:00Z","v":2294,"vw":44.825213},{"c":44.77,"h":44.815,"l":44.77,"n":114,"o":44.81,"t":"2026-10-19T18:40:00Z","v":3235,"vw":44.793395},{"c":44.695,"h":44.83,"l":44.69,"n":180,"o":44.8,"t":"2026-10-19T18:45:00Z","v":6549,"vw":44.751706},{"c":44.65,"h":44.7,"l":44.65,"n":91,"o":44.695,"t":"2026-10-19T18:50:00Z","v":6429,"vw":44.68399},{"c":44.65,"h":44.69,"l":44.65,"n":130,"o":44.65,"t":"2026-10-19T18:55:00Z","v":3915,"vw":44.676061},{"c":44.685,"h":44.7,"l":44.66,"n":159,"o":44.665,"t":"2026-10-19T19:00:00Z","v":6325,"vw":44.67898},{"c":44.69,"h":44.7,"l":44.6866,"n":76,"o":44.7,"t":"2026-10-19T19:05:00Z","v":3035,"vw":44.690716},{"c":44.65,"h":44.69,"l":44.63,"n":166,"o":44.69,"t":"2026-10-19T19:10:00Z","v":6351,"vw":44.666044},{"c":44.71,"h":44.71,"l":44.64,"n":244,"o":44.65,"t":"2026-10-19T19:15:00Z","v":10122,"vw":44.671815},{"c":44.76,"h":44.78,"l":44.75,"n":71,"o":44.75,"t":"2026-10-19T19:20:00Z","v":2368,"vw":44.754232},{"c":44.775,"h":44.84,"l":44.77,"n":248,"o":44.78,"t":"2026-10-19T19:25:00Z","v":6937,"vw":44.791433},{"c":44.8,"h":44.8,"l":44.76,"n":231,"o":44.78,"t":"2026-10-19T19:30:00Z","v":6514,"vw":44.786603},{"c":44.8,"h":44.82,"l":44.74,"n":236,"o":44.795,"t":"2026-10-19T19:35:00Z","v":9109,"vw":44.785093},{"c":44.785,"h":44.83,"l":44.78,"n":227,"o":44.8,"t":"2026-10-19T19:40:00Z","v":9306,"vw":44.808184},{"c":44.74,"h":44.8,"l":44.74,"n":305,"o":44.78,"t":"2026-10-19T19:45:00Z","v":14930,"vw":44.777112},{"c":44.56,"h":44.75,"l":44.53,"n":614,"o":44.74,"t":"2026-10-19T19:50:00Z","v":29556,"vw":44.645086},{"c":44.34,"h":44.56,"l":44.3,"n":1712,"o":44.56,"t":"2026-10-19T19:55:00Z","v":99396,"vw":44.423774},{"c":44.34,"h":44.35,"l":44.34,"n":25,"o":44.35,"t":"2026-10-19T20:00:00Z","v":184896,"vw":44.340006},{"c":44.3,"h":44.3,"l":44.3,"n":2,"o":44.3,"t":"2026-10-20T12:35:00Z","v":1000,"vw":44.3},{"c":44.1,"h":44.1,"l":44.02,"n":10,"o":44.02,"t":"2026-10-20T13:30:00Z","v":2796,"vw":44.024374},{"c":44.165,"h":44.165,"l":44.165,"n":9,"o":44.165,"t":"2026-10-20T13:35:00Z","v":282,"vw":44.165},{"c":44.17,"h":44.17,"l":43.8468,"n":20,"o":43.8468,"t":"2026-10-20T13:45:00Z","v":2013,"vw":44.092771},{"c":44.43,"h":44.43,"l":44.43,"n":21,"o":44.43,"t":"2026-10-20T13:50:00Z","v":272,"vw":44.43},{"c":44.525,"h":44.53,"l":44.47,"n":19,"o":44.47,"t":"2026-10-20T13:55:00Z","v":1439,"vw":44.518604},{"c":44.55,"h":44.68,"l":44.375,"n":160,"o":44.525,"t":"2026-10-20T14:00:00Z","v":13410,"vw":44.564327},{"c":44.625,"h":44.75,"l":44.55,"n":216,"o":44.55,"t":"2026-10-20T14:05:00Z","v":26175,"vw":44.651347},{"c":44.65,"h":44.73,"l":44.49,"n":251,"o":44.69,"t":"2026-10-20T14:10:00Z","v":11460,"vw":44.606624},{"c":44.835,"h":44.835,"l":44.58,"n":79,"o":44.7,"t":"2026-10-20T14:15:00Z","v":6969,"vw":44.67657},{"c":44.91,"h":44.91,"l":44.765,"n":99,"o":44.79,"t":"2026-10-20T14:20:00Z","v":3538,"vw":44.839722},{"c":45.36,"h":45.36,"l":45.065,"n":59,"o":45.065,"t":"2026-10-20T14:25:00Z","v":1709,"vw":45.151088},{"c":45.59,"h":45.59,"l":45.42,"n":111,"o":45.43,"t":"2026-10-20T14:30:00Z","v":3788,"vw":45.478622},{"c":45.32,"h":45.33,"l":45.29,"n":38,"o":45.29,"t":"2026-10-20T14:40:00Z","v":786,"vw":45.315},{"c":45.295,"h":45.45,"l":45.29,"n":94,"o":45.43,"t":"2026-10-20T14:45:00Z","v":4882,"vw":45.327076},{"c":45.525,"h":45.58,"l":45.3,"n":113,"o":45.3,"t":"2026-10-20T14:50:00Z","v":5144,"vw":45.481617},{"c":45.62,"h":45.695,"l":45.615,"n":111,"o":45.62,"t":"2026-10-20T14:55:00Z","v":2955,"vw":45.636595},{"c":45.65,"h":45.67,"l":45.59,"n":201,"o":45.63,"t":"2026-10-20T15:00:00Z","v":8908,"vw":45.644882},{"c":45.59,"h":45.7,"l":45.53,"n":245,"o":45.625,"t":"2026-10-20T15:05:00Z","v":12036,"vw":45.62351},{"c":45.32,"h":45.62,"l":45.3,"n":443,"o":45.61,"t":"2026-10-20T15:10:00Z","v":24297,"vw":45.393072},{"c":45.44,"h":45.54,"l":45.4,"n":146,"o":45.4,"t":"2026-10-20T15:15:00Z","v":4335,"vw":45.471617},{"c":45.49,"h":45.55,"l":45.49,"n":31,"o":45.55,"t":"2026-10-20T15:20:00Z","v":951,"vw":45.514},{"c":45.4,"h":45.48,"l":45.4,"n":44,"o":45.47,"t":"2026-10-20T15:25:00Z","v":1538,"vw":45.465556},{"c":45.22,"h":45.395,"l":45.22,"n":186,"o":45.395,"t":"2026-10-20T15:30:00Z","v":6063,"vw":45.319423},{"c":45.25,"h":45.26,"l":45.205,"n":56,"o":45.205,"t":"2026-10-20T15:35:00Z","v":1436,"vw":45.24677},{"c":45.24,"h":45.27,"l":45.24,"n":66,"o":45.27,"t":"2026-10-20T15:40:00Z","v":2026,"vw":45.25},{"c":44.98,"h":45.135,"l":44.98,"n":42,"o":45.135,"t":"2026-10-20T15:45:00Z","v":779,"vw":45.067609},{"c":45.13,"h":45.19,"l":45,"n":124,"o":45.04,"t":"2026-10-20T15:50:00Z","v":3021,"vw":45.139994},{"c":45.135,"h":45.135,"l":45.135,"n":17,"o":45.135,"t":"2026-10-20T15:55:00Z","v":301,"vw":45.135},{"c":45.06,"h":45.06,"l":45.06,"n":34,"o":45.06,"t":"2026-10-20T16:00:00Z","v":526,"vw":45.06},{"c":44.945,"h":45.04,"l":44.945,"n":77,"o":45.03,"t":"2026-10-20T16:05:00Z","v":1191,"vw":45},{"c":44.98,"h":45.005,"l":44.9,"n":167,"o":45.005,"t":"2026-10-20T16:10:00Z","v":5965,"vw":44.948413},{"c":44.82,"h":44.9,"l":44.81,"n":100,"o":44.9,"t":"2026-10-20T16:15:00Z","v":6634,"vw":44.859769},{"c":44.85,"h":44.89,"l":44.78,"n":208,"o":44.825,"t":"2026-10-20T16:20:00Z","v":8698,"vw":44.85014},{"c":44.855,"h":44.91,"l":44.82,"n":146,"o":44.89,"t":"2026-10-20T16:25:00Z","v":7428,"vw":44.855341},{"c":44.92,"h":44.94,"l":44.91,"n":73,"o":44.91,"t":"2026-10-20T16:30:00Z","v":1204,"vw":44.923333},{"c":44.96,"h":44.96,"l":44.935,"n":50,"o":44.95,"t":"2026-10-20T16:35:00Z","v":1819,"vw":44.938887},{"c":44.95,"h":44.98,"l":44.91,"n":201,"o":44.91,"t":"2026-10-20T16:40:00Z","v":7808,"vw":44.954775},{"c":45.05,"h":45.05,"l":44.945,"n":97,"o":44.945,"t":"2026-10-20T16:45:00Z","v":3736,"vw":44.988738},{"c":44.9,"h":45.02,"l":44.9,"n":148,"o":45.02,"t":"2026-10-20T16:50:00Z","v":2548,"vw":44.961676},{"c":44.9,"h":44.95,"l":44.875,"n":158,"o":44.92,"t":"2026-10-20T17:00:00Z","v":3401,"vw":44.913333},{"c":44.91,"h":44.91,"l":44.895,"n":50,"o":44.91,"t":"2026-10-20T17:05:00Z","v":608,"vw":44.905},{"c":44.875,"h":44.9,"l":44.875,"n":53,"o":44.88,"t":"2026-10-20T17:10:00Z","v":1045,"vw":44.879594},{"c":44.885,"h":44.9,"l":44.875,"n":86,"o":44.875,"t":"2026-10-20T17:15:00Z","v":1869,"vw":44.888113},{"c":44.92,"h":44.92,"l":44.85,"n":108,"o":44.89,"t":"2026-10-20T17:20:00Z","v":2449,"vw":44.882708},{"c":44.93,"h":44.93,"l":44.8601,"n":131,"o":44.92,"t":"2026-10-20T17:25:00Z","v":2696,"vw":44.908589},{"c":44.97,"h":44.985,"l":44.94,"n":120,"o":44.97,"t":"2026-10-20T17:30:00Z","v":3440,"vw":44.962156},{"c":45.035,"h":45.035,"l":44.97,"n":108,"o":44.97,"t":"2026-10-20T17:35:00Z","v":2801,"vw":45.008846},{"c":45.07,"h":45.09,"l":45.07,"n":44,"o":45.09,"t":"2026-10-20T17:40:00Z","v":725,"vw":45.083333},{"c":44.9,"h":45.09,"l":44.9,"n":162,"o":45.09,"t":"2026-10-20T17:45:00Z","v":23099,"vw":45.05292},{"c":44.94,"h":44.94,"l":44.81,"n":140,"o":44.84,"t":"2026-10-20T17:50:00Z","v":5421,"vw":44.875874},{"c":44.9,"h":44.935,"l":44.87,"n":134,"o":44.935,"t":"2026-10-20T17:55:00Z","v":3143,"vw":44.896786},{"c":44.8,"h":44.915,"l":44.73,"n":409,"o":44.915,"t":"2026-10-20T18:00:00Z","v":28791,"vw":44.767546},{"c":44.84,"h":44.84,"l":44.77,"n":44,"o":44.77,"t":"2026-10-20T18:05:00Z","v":958,"vw":44.795617},{"c":44.81,"h":44.87,"l":44.81,"n":92,"o":44.87,"t":"2026-10-20T18:10:00Z","v":2601,"vw":44.852727},{"c":44.71,"h":44.795,"l":44.69,"n":51,"o":44.795,"t":"2026-10-20T18:15:00Z","v":1195,"vw":44.73583},{"c":44.67,"h":44.805,"l":44.64,"n":298,"o":44.68,"t":"2026-10-20T18:20:00Z","v":14210,"vw":44.732953},{"c":44.66,"h":44.66,"l":44.66,"n":20,"o":44.66,"t":"2026-10-20T18:25:00Z","v":649,"vw":44.66},{"c":44.64,"h":44.72,"l":44.64,"n":120,"o":44.72,"t":"2026-10-20T18:30:00Z","v":2761,"vw":44.678201},{"c":44.57,"h":44.655,"l":44.57,"n":93,"o":44.655,"t":"2026-10-20T18:35:00Z","v":2963,"vw":44.595572},{"c":44.535,"h":44.56,"l":44.51,"n":104,"o":44.56,"t":"2026-10-20T18:40:00Z","v":2026,"vw":44.532059},{"c":44.59,"h":44.59,"l":44.535,"n":65,"o":44.535,"t":"2026-10-20T18:45:00Z","v":1497,"vw":44.56625},{"c":44.63,"h":44.66,"l":44.61,"n":92,"o":44.66,"t":"2026-10-20T18:50:00Z","v":2991,"vw":44.626421},{"c":44.73,"h":44.73,"l":44.6,"n":200,"o":44.625,"t":"2026-10-20T18:55:00Z","v":6051,"vw":44.631573},{"c":44.71,"h":44.7247,"l":44.71,"n":65,"o":44.71,"t":"2026-10-20T19:00:00Z","v":1832,"vw":44.711714},{"c":44.78,"h":44.78,"l":44.74,"n":83,"o":44.74,"t":"2026-10-20T19:05:00Z","v":2337,"vw":44.744444},{"c":44.69,"h":44.81,"l":44.65,"n":175,"o":44.81,"t":"2026-10-20T19:10:00Z","v":4178,"vw":44.739906},{"c":44.65,"h":44.65,"l":44.62,"n":109,"o":44.65,"t":"2026-10-20T19:15:00Z","v":2304,"vw":44.638947},{"c":44.66,"h":44.66,"l":44.55,"n":218,"o":44.6,"t":"2026-10-20T19:20:00Z","v":8322,"vw":44.60055},{"c":44.66,"h":44.7,"l":44.66,"n":113,"o":44.7,"t":"2026-10-20T19:25:00Z","v":2205,"vw":44.671098},{"c":44.58,"h":44.62,"l":44.55,"n":208,"o":44.62,"t":"2026-10-20T19:30:00Z","v":5011,"vw":44.578698},{"c":44.455,"h":44.64,"l":44.455,"n":1196,"o":44.58,"t":"2026-10-20T19:35:00Z","v":50117,"vw":44.601525},{"c":44.525,"h":44.535,"l":44.46,"n":278,"o":44.48,"t":"2026-10-20T19:40:00Z","v":8728,"vw":44.492651},{"c":44.695,"h":44.78,"l":44.55,"n":409,"o":44.55,"t":"2026-10-20T19:45:00Z","v":16893,"vw":44.618083},{"c":44.79,"h":44.835,"l":44.61,"n":819,"o":44.695,"t":"2026-10-20T19:50:00Z","v":50345,"vw":44.692253},{"c":44.77,"h":44.79,"l":44.7,"n":1445,"o":44.73,"t":"2026-10-20T19:55:00Z","v":62317,"vw":44.751055},{"c":44.75,"h":44.77,"l":44.75,"n":35,"o":44.77,"t":"2026-10-20T20:00:00Z","v":153929,"vw":44.750202},{"c":45.16,"h":45.25,"l":45.14,"n":46,"o":45.14,"t":"2026-10-21T12:05:00Z","v":1104,"vw":45.171302},{"c":45.2,"h":45.2,"l":45.11,"n":22,"o":45.11,"t":"2026-10-21T12:50:00Z","v":769,"vw":45.1551},{"c":45.2,"h":45.71,"l":45.11,"n":39,"o":45.71,"t":"2026-10-21T13:10:00Z","v":1673,"vw":45.403832},{"c":45.61,"h":45.61,"l":45.3,"n":16,"o":45.3,"t":"2026-10-21T13:20:00Z","v":880,"vw":45.573357},{"c":45.12,"h":45.825,"l":45.1,"n":121,"o":45.13,"t":"2026-10-21T13:30:00Z","v":13003,"vw":45.236178},{"c":45.235,"h":45.445,"l":45.1,"n":42,"o":45.445,"t":"2026-10-21T13:35:00Z","v":5498,"vw":45.206319},{"c":45.17,"h":45.175,"l":45.17,"n":8,"o":45.175,"t":"2026-10-21T13:40:00Z","v":437,"vw":45.1725},{"c":45.175,"h":45.175,"l":45.175,"n":15,"o":45.175,"t":"2026-10-21T13:50:00Z","v":469,"vw":45.175},{"c":45.1825,"h":45.1825,"l":45.175,"n":30,"o":45.175,"t":"2026-10-21T13:55:00Z","v":469,"vw":45.17875},{"c":45.075,"h":45.28,"l":44.96,"n":112,"o":44.96,"t":"2026-10-21T14:00:00Z","v":3641,"vw":45.007},{"c":45.155,"h":45.255,"l":45.075,"n":97,"o":45.135,"t":"2026-10-21T14:05:00Z","v":3602,"vw":45.195323},{"c":45.16,"h":45.3,"l":45.02,"n":37,"o":45.3,"t":"2026-10-21T14:10:00Z","v":1756,"vw":45.237874},{"c":45.195,"h":45.195,"l":45.16,"n":33,"o":45.16,"t":"2026-10-21T14:15:00Z","v":760,"vw":45.171937},{"c":45.05,"h":45.13,"l":45.05,"n":95,"o":45.13,"t":"2026-10-21T14:25:00Z","v":2652,"vw":45.090832},{"c":45.165,"h":45.165,"l":45.065,"n":92,"o":45.065,"t":"2026-10-21T14:30:00Z","v":3697,"vw":45.102291},{"c":45.135,"h":45.135,"l":45.135,"n":9,"o":45.135,"t":"2026-10-21T14:35:00Z","v":196,"vw":45.135},{"c":45.135,"h":45.135,"l":45.12,"n":25,"o":45.12,"t":"2026-10-21T14:40:00Z","v":880,"vw":45.128749},{"c":45.395,"h":45.395,"l":45.21,"n":67,"o":45.21,"t":"2026-10-21T14:45:00Z","v":1787,"vw":45.2855},{"c":45.34,"h":45.34,"l":45.34,"n":21,"o":45.34,"t":"2026-10-21T14:50:00Z","v":481,"vw":45.34},{"c":45.24,"h":45.42,"l":45.22,"n":66,"o":45.33,"t":"2026-10-21T14:55:00Z","v":2215,"vw":45.304937},{"c":45.1,"h":45.24,"l":45.09,"n":94,"o":45.1666,"t":"2026-10-21T15:00:00Z","v":2918,"vw":45.149936},{"c":45.175,"h":45.175,"l":45.13,"n":27,"o":45.13,"t":"2026-10-21T15:05:00Z","v":736,"vw":45.151852},{"c":45.13,"h":45.13,"l":45.11,"n":27,"o":45.11,"t":"2026-10-21T15:15:00Z","v":616,"vw":45.118621},{"c":45.095,"h":45.14,"l":45.0833,"n":40,"o":45.09,"t":"2026-10-21T15:20:00Z","v":2199,"vw":45.099138},{"c":45.24,"h":45.24,"l":45.09,"n":105,"o":45.14,"t":"2026-10-21T15:25:00Z","v":3323,"vw":45.152585},{"c":45.325,"h":45.325,"l":45.25,"n":60,"o":45.25,"t":"2026-10-21T15:35:00Z","v":1826,"vw":45.269},{"c":45.33,"h":45.33,"l":45.28,"n":61,"o":45.29,"t":"2026-10-21T15:40:00Z","v":6491,"vw":45.294348},{"c":45.41,"h":45.415,"l":45.34,"n":93,"o":45.38,"t":"2026-10-21T15:45:00Z","v":1909,"vw":45.386582},{"c":45.39,"h":45.39,"l":45.38,"n":19,"o":45.38,"t":"2026-10-21T15:50:00Z","v":380,"vw":45.386667},{"c":45.36,"h":45.36,"l":45.36,"n":3,"o":45.36,"t":"2026-10-21T15:55:00Z","v":105,"vw":45.36},{"c":45.47,"h":45.47,"l":45.395,"n":129,"o":45.395,"t":"2026-10-21T16:00:00Z","v":5555,"vw":45.439382},{"c":45.445,"h":45.47,"l":45.43,"n":49,"o":45.47,"t":"2026-10-21T16:05:00Z","v":2690,"vw":45.443884},{"c":45.445,"h":45.4925,"l":45.4,"n":23,"o":45.4,"t":"2026-10-21T16:15:00Z","v":1149,"vw":45.473561},{"c":45.445,"h":45.445,"l":45.445,"n":25,"o":45.445,"t":"2026-10-21T16:20:00Z","v":618,"vw":45.445},{"c":45.435,"h":45.435,"l":45.435,"n":56,"o":45.435,"t":"2026-10-21T16:30:00Z","v":1451,"vw":45.435},{"c":45.625,"h":45.625,"l":45.435,"n":172,"o":45.44,"t":"2026-10-21T16:35:00Z","v":7176,"vw":45.529788},{"c":45.52,"h":45.63,"l":45.47,"n":349,"o":45.57,"t":"2026-10-21T16:40:00Z","v":10436,"vw":45.528191},{"c":45.59,"h":45.59,"l":45.51,"n":25,"o":45.51,"t":"2026-10-21T16:45:00Z","v":544,"vw":45.543968},{"c":45.43,"h":45.55,"l":45.43,"n":72,"o":45.48,"t":"2026-10-21T16:50:00Z","v":3710,"vw":45.487182},{"c":45.42,"h":45.4225,"l":45.41,"n":35,"o":45.4225,"t":"2026-10-21T16:55:00Z","v":822,"vw":45.418125},{"c":45.37,"h":45.4,"l":45.37,"n":56,"o":45.4,"t":"2026-10-21T17:00:00Z","v":1578,"vw":45.380221},{"c":45.46,"h":45.46,"l":45.4,"n":57,"o":45.4,"t":"2026-10-21T17:05:00Z","v":2369,"vw":45.432561},{"c":45.37,"h":45.47,"l":45.37,"n":128,"o":45.45,"t":"2026-10-21T17:10:00Z","v":6799,"vw":45.437575},{"c":45.34,"h":45.34,"l":45.34,"n":15,"o":45.34,"t":"2026-10-21T17:15:00Z","v":206,"vw":45.34},{"c":45.33,"h":45.33,"l":45.33,"n":12,"o":45.33,"t":"2026-10-21T17:25:00Z","v":225,"vw":45.33},{"c":45.39,"h":45.4,"l":45.37,"n":65,"o":45.37,"t":"2026-10-21T17:30:00Z","v":2178,"vw":45.387037},{"c":45.375,"h":45.4,"l":45.375,"n":90,"o":45.4,"t":"2026-10-21T17:40:00Z","v":2904,"vw":45.388774},{"c":45.37,"h":45.375,"l":45.37,"n":65,"o":45.375,"t":"2026-10-21T17:45:00Z","v":2098,"vw":45.371702},{"c":45.36,"h":45.36,"l":45.36,"n":18,"o":45.36,"t":"2026-10-21T17:50:00Z","v":177,"vw":45.36},{"c":45.37,"h":45.37,"l":45.37,"n":24,"o":45.37,"t":"2026-10-21T17:55:00Z","v":677,"vw":45.37},{"c":45.3,"h":45.345,"l":45.29,"n":68,"o":45.34,"t":"2026-10-21T18:00:00Z","v":2067,"vw":45.322966},{"c":45.33,"h":45.33,"l":45.3,"n":36,"o":45.3,"t":"2026-10-21T18:05:00Z","v":756,"vw":45.315},{"c":45.35,"h":45.35,"l":45.35,"n":21,"o":45.35,"t":"2026-10-21T18:10:00Z","v":888,"vw":45.35},{"c":45.32,"h":45.38,"l":45.32,"n":169,"o":45.37,"t":"2026-10-21T18:15:00Z","v":7746,"vw":45.361451},{"c":45.305,"h":45.315,"l":45.29,"n":52,"o":45.315,"t":"2026-10-21T18:20:00Z","v":1788,"vw":45.303843},{"c":45.305,"h":45.305,"l":45.29,"n":45,"o":45.305,"t":"2026-10-21T18:25:00Z","v":1122,"vw":45.299399},{"c":45.34,"h":45.34,"l":45.305,"n":58,"o":45.305,"t":"2026-10-21T18:30:00Z","v":2489,"vw":45.333564},{"c":45.37,"h":45.37,"l":45.35,"n":26,"o":45.35,"t":"2026-10-21T18:35:00Z","v":1091,"vw":45.365612},{"c":45.39,"h":45.41,"l":45.37,"n":109,"o":45.385,"t":"2026-10-21T18:40:00Z","v":5362,"vw":45.388963},{"c":45.3,"h":45.38,"l":45.3,"n":212,"o":45.375,"t":"2026-10-21T18:45:00Z","v":10143,"vw":45.350665},{"c":45.21,"h":45.28,"l":45.2,"n":139,"o":45.25,"t":"2026-10-21T18:50:00Z","v":6955,"vw":45.235319},{"c":45.07,"h":45.27,"l":45.07,"n":124,"o":45.26,"t":"2026-10-21T18:55:00Z","v":3465,"vw":45.208651},{"c":45.005,"h":45.06,"l":44.89,"n":157,"o":45.06,"t":"2026-10-21T19:00:00Z","v":3745,"vw":45.00987},{"c":44.88,"h":44.95,"l":44.88,"n":92,"o":44.95,"t":"2026-10-21T19:05:00Z","v":2800,"vw":44.921134},{"c":44.925,"h":44.925,"l":44.85,"n":73,"o":44.85,"t":"2026-10-21T19:10:00Z","v":1861,"vw":44.898954},{"c":44.98,"h":45,"l":44.96,"n":106,"o":44.96,"t":"2026-10-21T19:15:00Z","v":3254,"vw":44.97602},{"c":45.06,"h":45.075,"l":45,"n":171,"o":45.02,"t":"2026-10-21T19:20:00Z","v":5193,"vw":45.039268},{"c":45.15,"h":45.15,"l":45.08,"n":103,"o":45.1,"t":"2026-10-21T19:25:00Z","v":2069,"vw":45.112222},{"c":45.175,"h":45.175,"l":45.135,"n":87,"o":45.135,"t":"2026-10-21T19:30:00Z","v":1450,"vw":45.164},{"c":45.155,"h":45.18,"l":45.15,"n":55,"o":45.15,"t":"2026-10-21T19:40:00Z","v":1096,"vw":45.15875},{"c":45.135,"h":45.2,"l":45.11,"n":254,"o":45.19,"t":"2026-10-21T19:45:00Z","v":6802,"vw":45.165303},{"c":45.165,"h":45.255,"l":45.07,"n":665,"o":45.08,"t":"2026-10-21T19:50:00Z","v":37751,"vw":45.209587},{"c":45.1,"h":45.16,"l":44.98,"n":1139,"o":45.16,"t":"2026-10-21T19:55:00Z","v":65223,"vw":45.057219},{"c":45.08,"h":45.08,"l":45.08,"n":18,"o":45.08,"t":"2026-10-21T20:00:00Z","v":102496,"vw":45.08},{"c":44.53,"h":44.58,"l":44.53,"n":3,"o":44.58,"t":"2026-10-22T11:00:00Z","v":618,"vw":44.571248},{"c":44.96,"h":44.96,"l":44.68,"n":23,"o":44.68,"t":"2026-10-22T13:30:00Z","v":5374,"vw":44.704129},{"c":44.79,"h":44.79,"l":44.79,"n":9,"o":44.79,"t":"2026-10-22T13:35:00Z","v":291,"vw":44.79},{"c":43.75,"h":44.64,"l":43.75,"n":107,"o":44.6,"t":"2026-10-22T13:40:00Z","v":7554,"vw":44.401433},{"c":43.89,"h":44.08,"l":43.7,"n":37,"o":44.01,"t":"2026-10-22T13:45:00Z","v":1756,"vw":43.978655},{"c":44.125,"h":44.125,"l":43.83,"n":49,"o":44.09,"t":"2026-10-22T13:50:00Z","v":2809,"vw":44.102527},{"c":43.91,"h":44.3999,"l":43.91,"n":53,"o":44.155,"t":"2026-10-22T13:55:00Z","v":2697,"vw":44.212717},{"c":44.445,"h":44.56,"l":43.91,"n":101,"o":44.17,"t":"2026-10-22T14:00:00Z","v":3882,"vw":44.341248},{"c":44.21,"h":44.445,"l":44.06,"n":61,"o":44.445,"t":"2026-10-22T14:05:00Z","v":6961,"vw":44.195235},{"c":44.28,"h":44.5,"l":44.225,"n":20,"o":44.225,"t":"2026-10-22T14:10:00Z","v":640,"vw":44.3075},{"c":44.64,"h":44.64,"l":44.29,"n":131,"o":44.29,"t":"2026-10-22T14:15:00Z","v":12244,"vw":44.5082},{"c":44.37,"h":44.55,"l":44.36,"n":77,"o":44.5,"t":"2026-10-22T14:20:00Z","v":4825,"vw":44.4725},{"c":44.265,"h":44.39,"l":44.21,"n":321,"o":44.3525,"t":"2026-10-22T14:25:00Z","v":21120,"vw":44.342211},{"c":44.47,"h":44.5,"l":44.19,"n":420,"o":44.295,"t":"2026-10-22T14:30:00Z","v":30871,"vw":44.424484},{"c":44.53,"h":44.53,"l":44.415,"n":93,"o":44.445,"t":"2026-10-22T14:35:00Z","v":3048,"vw":44.468415},{"c":44.62,"h":44.62,"l":44.49,"n":117,"o":44.49,"t":"2026-10-22T14:40:00Z","v":4612,"vw":44.523334},{"c":44.455,"h":44.65,"l":44.45,"n":124,"o":44.59,"t":"2026-10-22T14:45:00Z","v":2454,"vw":44.537794},{"c":44.55,"h":44.55,"l":44.415,"n":178,"o":44.42,"t":"2026-10-22T14:50:00Z","v":4963,"vw":44.452619},{"c":44.6,"h":44.6,"l":44.5,"n":117,"o":44.54,"t":"2026-10-22T14:55:00Z","v":2053,"vw":44.553333},{"c":44.43,"h":44.63,"l":44.41,"n":375,"o":44.59,"t":"2026-10-22T15:00:00Z","v":19958,"vw":44.463419},{"c":44.34,"h":44.46,"l":44.34,"n":209,"o":44.43,"t":"2026-10-22T15:05:00Z","v":10838,"vw":44.401765},{"c":44.32,"h":44.46,"l":44.32,"n":225,"o":44.34,"t":"2026-10-22T15:10:00Z","v":4880,"vw":44.373867},{"c":44.59,"h":44.59,"l":44.38,"n":137,"o":44.38,"t":"2026-10-22T15:15:00Z","v":2978,"vw":44.459703},{"c":44.68,"h":44.68,"l":44.59,"n":45,"o":44.63,"t":"2026-10-22T15:20:00Z","v":1213,"vw":44.63375},{"c":44.5,"h":44.6,"l":44.5,"n":77,"o":44.56,"t":"2026-10-22T15:25:00Z","v":2118,"vw":44.570561},{"c":44.515,"h":44.61,"l":44.48,"n":79,"o":44.61,"t":"2026-10-22T15:30:00Z","v":3220,"vw":44.497968},{"c":44.58,"h":44.63,"l":44.58,"n":73,"o":44.58,"t":"2026-10-22T15:35:00Z","v":1946,"vw":44.6},{"c":44.66,"h":44.67,"l":44.59,"n":59,"o":44.59,"t":"2026-10-22T15:40:00Z","v":2027,"vw":44.62602},{"c":44.705,"h":44.74,"l":44.62,"n":81,"o":44.62,"t":"2026-10-22T15:45:00Z","v":1940,"vw":44.7015},{"c":44.63,"h":44.63,"l":44.63,"n":14,"o":44.63,"t":"2026-10-22T15:50:00Z","v":140,"vw":44.63},{"c":44.86,"h":44.86,"l":44.77,"n":60,"o":44.81,"t":"2026-10-22T15:55:00Z","v":2388,"vw":44.808928},{"c":44.815,"h":44.86,"l":44.77,"n":75,"o":44.86,"t":"2026-10-22T16:00:00Z","v":3525,"vw":44.836104},{"c":44.79,"h":44.85,"l":44.77,"n":122,"o":44.77,"t":"2026-10-22T16:05:00Z","v":4066,"vw":44.819088},{"c":44.82,"h":44.86,"l":44.82,"n":26,"o":44.86,"t":"2026-10-22T16:10:00Z","v":906,"vw":44.847635},{"c":44.86,"h":44.875,"l":44.82,"n":117,"o":44.8641,"t":"2026-10-22T16:15:00Z","v":4571,"vw":44.851647},{"c":44.885,"h":44.93,"l":44.86,"n":75,"o":44.86,"t":"2026-10-22T16:20:00Z","v":2608,"vw":44.889706},{"c":44.865,"h":44.885,"l":44.865,"n":47,"o":44.885,"t":"2026-10-22T16:25:00Z","v":1741,"vw":44.875833},{"c":44.81,"h":44.83,"l":44.79,"n":52,"o":44.83,"t":"2026-10-22T16:30:00Z","v":1315,"vw":44.808571},{"c":44.77,"h":44.78,"l":44.77,"n":32,"o":44.78,"t":"2026-10-22T16:35:00Z","v":736,"vw":44.773333},{"c":44.7,"h":44.8,"l":44.7,"n":171,"o":44.8,"t":"2026-10-22T16:40:00Z","v":6051,"vw":44.757176},{"c":44.76,"h":44.765,"l":44.66,"n":41,"o":44.765,"t":"2026-10-22T16:45:00Z","v":1804,"vw":44.745804},{"c":44.77,"h":44.77,"l":44.71,"n":62,"o":44.72,"t":"2026-10-22T16:50:00Z","v":1518,"vw":44.733667},{"c":44.785,"h":44.785,"l":44.785,"n":4,"o":44.785,"t":"2026-10-22T16:55:00Z","v":170,"vw":44.785},{"c":44.76,"h":44.79,"l":44.76,"n":45,"o":44.79,"t":"2026-10-22T17:00:00Z","v":1506,"vw":44.77125},{"c":44.685,"h":44.71,"l":44.685,"n":62,"o":44.71,"t":"2026-10-22T17:05:00Z","v":1525,"vw":44.692857},{"c":44.64,"h":44.71,"l":44.64,"n":66,"o":44.71,"t":"2026-10-22T17:10:00Z","v":2290,"vw":44.683473},{"c":44.71,"h":44.76,"l":44.655,"n":107,"o":44.68,"t":"2026-10-22T17:15:00Z","v":5203,"vw":44.715553},{"c":44.745,"h":44.745,"l":44.692,"n":49,"o":44.735,"t":"2026-10-22T17:20:00Z","v":2078,"vw":44.731224},{"c":44.615,"h":44.76,"l":44.61,"n":137,"o":44.7,"t":"2026-10-22T17:25:00Z","v":4905,"vw":44.707675},{"c":44.59,"h":44.59,"l":44.58,"n":22,"o":44.58,"t":"2026-10-22T17:30:00Z","v":393,"vw":44.585},{"c":44.51,"h":44.61,"l":44.5,"n":88,"o":44.6,"t":"2026-10-22T17:35:00Z","v":2310,"vw":44.561261},{"c":44.48,"h":44.51,"l":44.48,"n":58,"o":44.49,"t":"2026-10-22T17:40:00Z","v":3792,"vw":44.497891},{"c":44.45,"h":44.5,"l":44.45,"n":83,"o":44.5,"t":"2026-10-22T17:45:00Z","v":2478,"vw":44.484985},{"c":44.505,"h":44.505,"l":44.42,"n":120,"o":44.43,"t":"2026-10-22T17:50:00Z","v":8739,"vw":44.454094},{"c":44.49,"h":44.49,"l":44.48,"n":31,"o":44.49,"t":"2026-10-22T17:55:00Z","v":829,"vw":44.488333},{"c":44.415,"h":44.54,"l":44.41,"n":162,"o":44.515,"t":"2026-10-22T18:00:00Z","v":11755,"vw":44.450061},{"c":44.585,"h":44.585,"l":44.415,"n":120,"o":44.415,"t":"2026-10-22T18:05:00Z","v":4322,"vw":44.491667},{"c":44.61,"h":44.62,"l":44.56,"n":77,"o":44.62,"t":"2026-10-22T18:10:00Z","v":2145,"vw":44.586875},{"c":44.605,"h":44.62,"l":44.57,"n":112,"o":44.6,"t":"2026-10-22T18:15:00Z","v":5737,"vw":44.606499},{"c":44.73,"h":44.73,"l":44.625,"n":141,"o":44.64,"t":"2026-10-22T18:20:00Z","v":3281,"vw":44.666528},{"c":44.615,"h":44.66,"l":44.6,"n":113,"o":44.66,"t":"2026-10-22T18:25:00Z","v":2800,"vw":44.634},{"c":44.61,"h":44.63,"l":44.5801,"n":74,"o":44.5801,"t":"2026-10-22T18:30:00Z","v":2876,"vw":44.606881},{"c":44.59,"h":44.61,"l":44.59,"n":20,"o":44.61,"t":"2026-10-22T18:35:00Z","v":548,"vw":44.603333},{"c":44.65,"h":44.65,"l":44.58,"n":71,"o":44.58,"t":"2026-10-22T18:40:00Z","v":994,"vw":44.611905},{"c":44.615,"h":44.66,"l":44.61,"n":114,"o":44.66,"t":"2026-10-22T18:45:00Z","v":3437,"vw":44.640282},{"c":44.645,"h":44.67,"l":44.61,"n":94,"o":44.64,"t":"2026-10-22T18:50:00Z","v":2466,"vw":44.637338},{"c":44.64,"h":44.71,"l":44.64,"n":195,"o":44.67,"t":"2026-10-22T18:55:00Z","v":9589,"vw":44.670985},{"c":44.625,"h":44.63,"l":44.5675,"n":156,"o":44.6,"t":"2026-10-22T19:00:00Z","v":5312,"vw":44.588353},{"c":44.71,"h":44.71,"l":44.6,"n":120,"o":44.6,"t":"2026-10-22T19:05:00Z","v":3064,"vw":44.6275},{"c":44.73,"h":44.755,"l":44.66,"n":167,"o":44.71,"t":"2026-10-22T19:10:00Z","v":4963,"vw":44.704815},{"c":44.81,"h":44.81,"l":44.68,"n":140,"o":44.7,"t":"2026-10-22T19:15:00Z","v":3747,"vw":44.726445},{"c":44.77,"h":44.91,"l":44.77,"n":198,"o":44.81,"t":"2026-10-22T19:20:00Z","v":7094,"vw":44.814116},{"c":44.84,"h":44.86,"l":44.765,"n":131,"o":44.805,"t":"2026-10-22T19:25:00Z","v":4689,"vw":44.816414},{"c":44.76,"h":44.84,"l":44.73,"n":178,"o":44.84,"t":"2026-10-22T19:30:00Z","v":5632,"vw":44.771764},{"c":44.79,"h":44.81,"l":44.72,"n":281,"o":44.76,"t":"2026-10-22T19:35:00Z","v":8928,"vw":44.759013},{"c":44.88,"h":44.88,"l":44.795,"n":199,"o":44.795,"t":"2026-10-22T19:40:00Z","v":6856,"vw":44.836196},{"c":44.815,"h":44.88,"l":44.76,"n":359,"o":44.88,"t":"2026-10-22T19:45:00Z","v":11956,"vw":44.812883},{"c":44.92,"h":45.02,"l":44.81,"n":404,"o":44.83,"t":"2026-10-22T19:50:00Z","v":14769,"vw":44.91522},{"c":44.72,"h":44.97,"l":44.67,"n":1095,"o":44.95,"t":"2026-10-22T19:55:00Z","v":49176,"vw":44.785508},{"c":44.75,"h":44.75,"l":44.75,"n":33,"o":44.75,"t":"2026-10-22T20:00:00Z","v":137907,"vw":44.75}],"history":[{"c":39.33,"h":39.89,"l":39.13,"n":6929,"o":39.8,"t":"2024-10-21T04:00:00Z","v":629398,"vw":39.376994},{"c":38.28,"h":39.105,"l":38.24,"n":9059,"o":39.05,"t":"2024-10-22T04:00:00Z","v":618381,"vw":38.597773},{"c":39.02,"h":39.11,"l":38.01,"n":11641,"o":38.01,"t":"2024-10-23T04:00:00Z","v":1123229,"vw":38.74134},{"c":39.87,"h":39.92,"l":38.79,"n":8584,"o":39.07,"t":"2024-10-24T04:00:00Z","v":1378172,"vw":39.528338},{"c":39.41,"h":40.23,"l":39.19,"n":6738,"o":40.04,"t":"2024-10-25T04:00:00Z","v":398701,"vw":39.471628},{"c":39.88,"h":40.1,"l":39.47,"n":9495,"o":39.76,"t":"2024-10-28T04:00:00Z","v":501070,"vw":39.860746},{"c":38.99,"h":39.62,"l":38.91,"n":9963,"o":39.62,"t":"2024-10-29T04:00:00Z","v":608357,"vw":39.095321},{"c":39.02,"h":39.85,"l":38.55,"n":10065,"o":38.67,"t":"2024-10-30T04:00:00Z","v":656808,"vw":39.143028},{"c":38.94,"h":39.0275,"l":38.29,"n":10639,"o":38.71,"t":"2024-10-31T04:00:00Z","v":603552,"vw":38.802801},{"c":39,"h":39.31,"l":38.71,"n":9412,"o":39.25,"t":"2024-11-01T04:00:00Z","v":574965,"vw":39.000146},{"c":38.87,"h":39.19,"l":38.46,"n":7281,"o":38.87,"t":"2024-11-04T05:00:00Z","v":409517,"vw":38.922343},{"c":39.5,"h":39.79,"l":38.81,"n":14144,"o":38.93,"t":"2024-11-05T05:00:00Z","v":1021419,"vw":39.504216},{"c":41.52,"h":42.96,"l":40.36,"n":18335,"o":41.74,"t":"2024-11-06T05:00:00Z","v":1251277,"vw":41.621858},{"c":41.47,"h":41.97,"l":41,"n":21724,"o":41.35,"t":"2024-11-07T05:00:00Z","v":1495393,"vw":41.407692},{"c":44.27,"h":44.66,"l":42.14,"n":21277,"o":42.39,"t":"2024-11-08T05:00:00Z","v":1484489,"vw":43.962843},{"c":42.37,"h":44.5,"l":42.26,"n":14655,"o":43.77,"t":"2024-11-11T05:00:00Z","v":936499,"vw":42.733979},{"c":42.56,"h":42.88,"l":42.12,"n":11963,"o":42.78,"t":"2024-11-12T05:00:00Z","v":1138260,"vw":42.619688},{"c":43.57,"h":43.82,"l":42.54,"n":13367,"o":42.88,"t":"2024-11-13T05:00:00Z","v":911599,"vw":43.547549},{"c":43.1,"h":43.84,"l":42.8,"n":12784,"o":43.54,"t":"2024-11-14T05:00:00Z","v":1019793,"vw":43.100669},{"c":43.26,"h":43.43,"l":42.8,"n":11866,"o":43.3,"t":"2024-11-15T05:00:00Z","v":900266,"vw":43.191691},{"c":43,"h":43.63,"l":42.91,"n":11468,"o":43.35,"t":"2024-11-18T05:00:00Z","v":1253337,"vw":43.239628},{"c":43.02,"h":43.56,"l":42.1125,"n":10044,"o":42.43,"t":"2024-11-19T05:00:00Z","v":691319,"vw":43.09789},{"c":42.98,"h":43.11,"l":42.73,"n":8216,"o":42.99,"t":"2024-11-20T05:00:00Z","v":429270,"vw":42.978995},{"c":43.77,"h":43.98,"l":43.04,"n":10448,"o":43.41,"t":"2024-11-21T05:00:00Z","v":563908,"vw":43.721231},{"c":44.5,"h":44.51,"l":43.86,"n":10117,"o":44.03,"t":"2024-11-22T05:00:00Z","v":568664,"vw":44.363645},{"c":44.07,"h":45.43,"l":44.05,"n":10736,"o":44.98,"t":"2024-11-25T05:00:00Z","v":602887,"vw":44.411141},{"c":43.72,"h":44.88,"l":43.18,"n":12648,"o":43.71,"t":"2024-11-26T05:00:00Z","v":712987,"vw":43.528419},{"c":43.06,"h":44.12,"l":43,"n":9639,"o":43.7,"t":"2024-11-27T05:00:00Z","v":557035,"vw":43.259875},{"c":43.29,"h":43.855,"l":43.28,"n":5531,"o":43.59,"t":"2024-11-29T05:00:00Z","v":340849,"vw":43.412106},{"c":43.64,"h":44.75,"l":43.435,"n":13050,"o":43.51,"t":"2024-12-02T05:00:00Z","v":1230694,"vw":44.057296},{"c":42.88,"h":43.7441,"l":42.44,"n":10792,"o":43.52,"t":"2024-12-03T05:00:00Z","v":1265985,"vw":42.877465},{"c":43.01,"h":43.45,"l":42.675,"n":9987,"o":43.04,"t":"2024-12-04T05:00:00Z","v":1222421,"vw":42.998101},{"c":42.73,"h":43.205,"l":42.68,"n":7272,"o":42.96,"t":"2024-12-05T05:00:00Z","v":387185,"vw":42.852892},{"c":42.64,"h":43.14,"l":42.33,"n":7400,"o":42.73,"t":"2024-12-06T05:00:00Z","v":423894,"vw":42.655313},{"c":40.95,"h":42.82,"l":40.81,"n":12795,"o":42.74,"t":"2024-12-09T05:00:00Z","v":1472740,"vw":41.272972},{"c":40.78,"h":41.2,"l":40.22,"n":14209,"o":40.93,"t":"2024-12-10T05:00:00Z","v":1216563,"vw":40.765504},{"c":40.64,"h":42,"l":40.57,"n":10163,"o":41.47,"t":"2024-12-11T05:00:00Z","v":977927,"vw":40.87816},{"c":41.03,"h":41.38,"l":40.46,"n":10682,"o":40.81,"t":"2024-12-12T05:00:00Z","v":641720,"vw":41.033093},{"c":40.72,"h":41.528,"l":40.55,"n":8904,"o":40.55,"t":"2024-12-13T05:00:00Z","v":449977,"vw":40.793836},{"c":40.71,"h":40.89,"l":40.01,"n":9650,"o":40.76,"t":"2024-12-16T05:00:00Z","v":516932,"vw":40.641278},{"c":39.94,"h":40.79,"l":39.82,"n":8835,"o":40.33,"t":"2024-12-17T05:00:00Z","v":621036,"vw":40.046311},{"c":38.99,"h":40.35,"l":38.9,"n":12763,"o":40.04,"t":"2024-12-18T05:00:00Z","v":802390,"vw":39.528417},{"c":38.78,"h":39.78,"l":38.7,"n":9519,"o":39.41,"t":"2024-12-19T05:00:00Z","v":577097,"vw":38.915419},{"c":39.25,"h":39.58,"l":38.2,"n":9613,"o":38.46,"t":"2024-12-20T05:00:00Z","v":1009786,"vw":39.101702},{"c":39.04,"h":39.06,"l":38.56,"n":9085,"o":38.93,"t":"2024-12-23T05:00:00Z","v":586163,"vw":38.916427},{"c":39.21,"h":39.21,"l":38.86,"n":2917,"o":38.97,"t":"2024-12-24T05:00:00Z","v":140786,"vw":39.095406},{"c":39.27,"h":39.44,"l":38.85,"n":6173,"o":39.07,"t":"2024-12-26T05:00:00Z","v":401486,"vw":39.202844},{"c":38.69,"h":39.23,"l":38.3909,"n":5604,"o":38.91,"t":"2024-12-27T05:00:00Z","v":293129,"vw":38.662228},{"c":38.73,"h":38.93,"l":37.7,"n":8072,"o":38.34,"t":"2024-12-30T05:00:00Z","v":385672,"vw":38.674604},{"c":39.18,"h":39.355,"l":38.83,"n":8586,"o":38.83,"t":"2024-12-31T05:00:00Z","v":565184,"vw":39.153345},{"c":38.93,"h":39.62,"l":38.5,"n":7784,"o":39.29,"t":"2025-01-02T05:00:00Z","v":502116,"vw":38.94401},{"c":39.17,"h":39.24,"l":38.69,"n":8248,"o":38.89,"t":"2025-01-03T05:00:00Z","v":630941,"vw":39.105592},{"c":39.44,"h":39.75,"l":38.8113,"n":13057,"o":39.15,"t":"2025-01-06T05:00:00Z","v":724615,"vw":39.436915},{"c":39.43,"h":39.51,"l":38.73,"n":10407,"o":39.02,"t":"2025-01-07T05:00:00Z","v":712752,"vw":39.27059},{"c":39.4,"h":39.57,"l":38.72,"n":10358,"o":39.07,"t":"2025-01-08T05:00:00Z","v":570377,"vw":39.316043},{"c":39.14,"h":39.27,"l":38.7,"n":9752,"o":38.81,"t":"2025-01-10T05:00:00Z","v":572227,"vw":39.053274},{"c":39.53,"h":39.87,"l":38.42,"n":9840,"o":38.43,"t":"2025-01-13T05:00:00Z","v":506159,"vw":39.453373},{"c":41.07,"h":41.07,"l":39.83,"n":12347,"o":39.85,"t":"2025-01-14T05:00:00Z","v":598774,"vw":40.763911},{"c":41.24,"h":42.1,"l":41.01,"n":10372,"o":41.78,"t":"2025-01-15T05:00:00Z","v":657151,"vw":41.320356},{"c":41.78,"h":42.04,"l":41.25,"n":6785,"o":41.33,"t":"2025-01-16T05:00:00Z","v":439057,"vw":41.722661},{"c":42.21,"h":42.53,"l":41.87,"n":10298,"o":42.18,"t":"2025-01-17T05:00:00Z","v":836016,"vw":42.245326},{"c":42.75,"h":42.99,"l":42,"n":9108,"o":42.37,"t":"2025-01-21T05:00:00Z","v":562762,"vw":42.624671},{"c":42.88,"h":44.09,"l":42.35,"n":13861,"o":42.85,"t":"2025-01-22T05:00:00Z","v":1440692,"vw":43.261565},{"c":43.46,"h":43.685,"l":42.49,"n":7647,"o":42.8,"t":"2025-01-23T05:00:00Z","v":465841,"vw":43.316161},{"c":43.05,"h":43.43,"l":42.7,"n":5895,"o":43.33,"t":"2025-01-24T05:00:00Z","v":384281,"vw":42.98581},{"c":40.82,"h":42.52,"l":40.53,"n":11086,"o":42.3,"t":"2025-01-27T05:00:00Z","v":617070,"vw":41.18811},{"c":41.94,"h":42.12,"l":40.9,"n":9673,"o":40.94,"t":"2025-01-28T05:00:00Z","v":666722,"vw":41.780971},{"c":42.06,"h":42.36,"l":41.3,"n":7294,"o":41.81,"t":"2025-01-29T05:00:00Z","v":331904,"vw":41.893361},{"c":42.87,"h":43.16,"l":42.23,"n":6644,"o":42.23,"t":"2025-01-30T05:00:00Z","v":482992,"vw":42.877899},{"c":41.82,"h":42.86,"l":41.53,"n":8859,"o":42.8,"t":"2025-01-31T05:00:00Z","v":647315,"vw":41.931242},{"c":40.8,"h":41.44,"l":39.95,"n":9242,"o":41.32,"t":"2025-02-03T05:00:00Z","v":591083,"vw":40.726692},{"c":41.28,"h":41.38,"l":40.611,"n":7466,"o":40.8,"t":"2025-02-04T05:00:00Z","v":405855,"vw":41.198122},{"c":41,"h":41.455,"l":40.7601,"n":7653,"o":41.29,"t":"2025-02-05T05:00:00Z","v":480295,"vw":41.146693},{"c":40.64,"h":41.29,"l":40.19,"n":8792,"o":41.19,"t":"2025-02-06T05:00:00Z","v":503050,"vw":40.63884},{"c":40.97,"h":41.08,"l":40.38,"n":9029,"o":40.38,"t":"2025-02-07T05:00:00Z","v":485070,"vw":40.8788},{"c":40.69,"h":41.4814,"l":40.52,"n":7412,"o":41.17,"t":"2025-02-10T05:00:00Z","v":447845,"vw":40.842276},{"c":41.35,"h":41.41,"l":40.27,"n":8093,"o":40.41,"t":"2025-02-11T05:00:00Z","v":637556,"vw":41.064448},{"c":39.47,"h":41.11,"l":39.16,"n":13719,"o":40.37,"t":"2025-02-12T05:00:00Z","v":689471,"vw":39.61401},{"c":40.07,"h":40.17,"l":39.18,"n":9111,"o":39.74,"t":"2025-02-13T05:00:00Z","v":441353,"vw":39.833234},{"c":40.27,"h":40.9,"l":40.11,"n":10314,"o":40.11,"t":"2025-02-14T05:00:00Z","v":1012061,"vw":40.488334},{"c":39.64,"h":40.575,"l":39.45,"n":14731,"o":40.18,"t":"2025-02-18T05:00:00Z","v":1043514,"vw":39.754695},{"c":39.7,"h":39.81,"l":39.17,"n":12184,"o":39.31,"t":"2025-02-19T05:00:00Z","v":734847,"vw":39.557008},{"c":39.18,"h":40.11,"l":38.77,"n":14092,"o":39.43,"t":"2025-02-20T05:00:00Z","v":1219243,"vw":39.260659},{"c":37.75,"h":39.07,"l":36.3789,"n":24237,"o":38.2,"t":"2025-02-21T05:00:00Z","v":1868538,"vw":37.901762},{"c":38.2,"h":39.01,"l":37.3,"n":22402,"o":37.3,"t":"2025-02-24T05:00:00Z","v":1358333,"vw":38.396692},{"c":39.19,"h":39.7,"l":38.19,"n":12794,"o":38.24,"t":"2025-02-25T05:00:00Z","v":1095332,"vw":39.154466},{"c":38.97,"h":40.04,"l":38.88,"n":10696,"o":39.38,"t":"2025-02-26T05:00:00Z","v":649013,"vw":39.164092},{"c":38.6,"h":39.585,"l":38.57,"n":9127,"o":38.88,"t":"2025-02-27T05:00:00Z","v":780548,"vw":38.881229},{"c":39.8,"h":39.94,"l":38.64,"n":14326,"o":38.64,"t":"2025-02-28T05:00:00Z","v":795783,"vw":39.665664},{"c":38.09,"h":40.21,"l":37.72,"n":13291,"o":39.84,"t":"2025-03-03T05:00:00Z","v":1189426,"vw":38.327512},{"c":36.73,"h":37.8,"l":36.05,"n":13011,"o":37.39,"t":"2025-03-04T05:00:00Z","v":906768,"vw":36.698951},{"c":37.04,"h":37.65,"l":36.37,"n":11330,"o":36.91,"t":"2025-03-05T05:00:00Z","v":878800,"vw":36.998238},{"c":37.32,"h":37.68,"l":35.75,"n":12660,"o":36.75,"t":"2025-03-06T05:00:00Z","v":817875,"vw":37.174306},{"c":37.84,"h":38.2,"l":36.904,"n":12554,"o":37,"t":"2025-03-07T05:00:00Z","v":1095483,"vw":37.717844},{"c":37.6,"h":37.86,"l":36.84,"n":14044,"o":37.06,"t":"2025-03-10T04:00:00Z","v":1261202,"vw":37.525729},{"c":37.1,"h":37.68,"l":36.21,"n":14127,"o":37.65,"t":"2025-03-11T04:00:00Z","v":932870,"vw":36.929002},{"c":37.62,"h":38.52,"l":36.65,"n":15022,"o":37.75,"t":"2025-03-12T04:00:00Z","v":1142611,"vw":37.431364},{"c":35.75,"h":37.495,"l":35.66,"n":15196,"o":37.28,"t":"2025-03-13T04:00:00Z","v":1591944,"vw":36.111856},{"c":36.79,"h":36.82,"l":35.88,"n":13813,"o":36.24,"t":"2025-03-14T04:00:00Z","v":1180485,"vw":36.529328},{"c":36.99,"h":37.17,"l":36.42,"n":15577,"o":36.84,"t":"2025-03-17T04:00:00Z","v":886222,"vw":36.871451},{"c":37.23,"h":37.32,"l":36.62,"n":11914,"o":36.72,"t":"2025-03-18T04:00:00Z","v":804636,"vw":37.094263},{"c":38.66,"h":39.09,"l":36.9,"n":12111,"o":37.07,"t":"2025-03-19T04:00:00Z","v":774339,"vw":38.535466},{"c":38.31,"h":39.07,"l":38.01,"n":13592,"o":38.19,"t":"2025-03-20T04:00:00Z","v":712478,"vw":38.565353},{"c":37.51,"h":38.1,"l":37.38,"n":13075,"o":37.81,"t":"2025-03-21T04:00:00Z","v":2081631,"vw":37.572381},{"c":38.21,"h":38.34,"l":37.61,"n":11665,"o":38.08,"t":"2025-03-24T04:00:00Z","v":869908,"vw":38.044938},{"c":38.4,"h":38.64,"l":38,"n":11034,"o":38.3,"t":"2025-03-25T04:00:00Z","v":520125,"vw":38.368643},{"c":38.08,"h":38.81,"l":37.75,"n":13546,"o":38.56,"t":"2025-03-26T04:00:00Z","v":802848,"vw":38.063209},{"c":38.11,"h":38.69,"l":37.55,"n":11797,"o":38.65,"t":"2025-03-27T04:00:00Z","v":2426606,"vw":38.005175},{"c":37.56,"h":38.24,"l":37.21,"n":11993,"o":37.95,"t":"2025-03-28T04:00:00Z","v":756547,"vw":37.583232},{"c":36.73,"h":37.09,"l":36.34,"n":12671,"o":37.04,"t":"2025-03-31T04:00:00Z","v":1089677,"vw":36.785733},{"c":37.21,"h":37.225,"l":36.18,"n":11353,"o":36.64,"t":"2025-04-01T04:00:00Z","v":766207,"vw":36.956667},{"c":37.87,"h":37.93,"l":36.43,"n":9489,"o":36.43,"t":"2025-04-02T04:00:00Z","v":547341,"vw":37.565018},{"c":34.78,"h":36.38,"l":34.46,"n":14126,"o":35.88,"t":"2025-04-03T04:00:00Z","v":1174497,"vw":34.881847},{"c":32.98,"h":33.86,"l":32.23,"n":17692,"o":33.16,"t":"2025-04-04T04:00:00Z","v":1077934,"vw":32.963976},{"c":32.36,"h":34.32,"l":30.94,"n":20028,"o":31.76,"t":"2025-04-07T04:00:00Z","v":1186163,"vw":32.21945},{"c":31.66,"h":33.85,"l":31.17,"n":16213,"o":33.43,"t":"2025-04-08T04:00:00Z","v":1488375,"vw":31.885286},{"c":35.56,"h":35.915,"l":31.2,"n":21182,"o":31.2,"t":"2025-04-09T04:00:00Z","v":1706464,"vw":34.777025},{"c":33.62,"h":34.89,"l":33.235,"n":15770,"o":34.7,"t":"2025-04-10T04:00:00Z","v":1018462,"vw":33.785592},{"c":33.15,"h":33.785,"l":32.195,"n":15786,"o":33.09,"t":"2025-04-11T04:00:00Z","v":1027634,"vw":32.992925},{"c":33.8,"h":34.25,"l":33.02,"n":12588,"o":33.78,"t":"2025-04-14T04:00:00Z","v":1244481,"vw":33.648819},{"c":33.65,"h":34.77,"l":33.4,"n":7885,"o":33.86,"t":"2025-04-15T04:00:00Z","v":579104,"vw":33.671346},{"c":33.2,"h":34.3788,"l":32.74,"n":8355,"o":33.34,"t":"2025-04-16T04:00:00Z","v":742294,"vw":33.23065},{"c":33.39,"h":34.34,"l":33.175,"n":6590,"o":33.28,"t":"2025-04-17T04:00:00Z","v":421926,"vw":33.383918},{"c":32.2,"h":33.21,"l":31.68,"n":7324,"o":32.84,"t":"2025-04-21T04:00:00Z","v":627611,"vw":32.145697},{"c":33.15,"h":33.66,"l":32.26,"n":9053,"o":33.05,"t":"2025-04-22T04:00:00Z","v":1328951,"vw":33.061337},{"c":33.3,"h":35.07,"l":33.14,"n":12128,"o":34.43,"t":"2025-04-23T04:00:00Z","v":831988,"vw":33.505285},{"c":34.37,"h":34.415,"l":33.38,"n":11942,"o":33.49,"t":"2025-04-24T04:00:00Z","v":710269,"vw":34.25297},{"c":34.27,"h":34.54,"l":33.825,"n":8763,"o":34.4,"t":"2025-04-25T04:00:00Z","v":415345,"vw":34.203134},{"c":34.54,"h":34.63,"l":33.86,"n":9600,"o":34.14,"t":"2025-04-28T04:00:00Z","v":497038,"vw":34.43529},{"c":34.43,"h":34.7622,"l":34.055,"n":12583,"o":34.36,"t":"2025-04-29T04:00:00Z","v":717606,"vw":34.473321},{"c":34.67,"h":34.72,"l":33.58,"n":12238,"o":34.29,"t":"2025-04-30T04:00:00Z","v":655722,"vw":34.445028},{"c":35.26,"h":35.92,"l":33.9301,"n":22475,"o":34.9,"t":"2025-05-01T04:00:00Z","v":1345365,"vw":35.424298},{"c":36.1,"h":38,"l":36.04,"n":11851,"o":36.41,"t":"2025-05-02T04:00:00Z","v":638998,"vw":36.398617},{"c":36.32,"h":37.02,"l":35.64,"n":11049,"o":35.64,"t":"2025-05-05T04:00:00Z","v":539553,"vw":36.500843},{"c":35.62,"h":36.685,"l":35.6,"n":8352,"o":36.06,"t":"2025-05-06T04:00:00Z","v":505353,"vw":35.866252},{"c":35.58,"h":36.14,"l":35.285,"n":9622,"o":35.79,"t":"2025-05-07T04:00:00Z","v":475413,"vw":35.628497},{"c":36.42,"h":36.94,"l":35.6,"n":9971,"o":36.01,"t":"2025-05-08T04:00:00Z","v":620647,"vw":36.576064},{"c":36.27,"h":36.9,"l":35.93,"n":7490,"o":36.48,"t":"2025-05-09T04:00:00Z","v":881450,"vw":36.265295},{"c":38.15,"h":38.51,"l":37.645,"n":10448,"o":38.05,"t":"2025-05-12T04:00:00Z","v":835924,"vw":38.161728},{"c":38.82,"h":39.16,"l":38.17,"n":9658,"o":38.25,"t":"2025-05-13T04:00:00Z","v":557071,"vw":38.835661},{"c":38.38,"h":39.16,"l":38.36,"n":9725,"o":38.68,"t":"2025-05-14T04:00:00Z","v":563643,"vw":38.573556},{"c":38.55,"h":38.75,"l":38,"n":10807,"o":38.37,"t":"2025-05-15T04:00:00Z","v":490499,"vw":38.541868},{"c":38.16,"h":38.81,"l":37.97,"n":12079,"o":38.46,"t":"2025-05-16T04:00:00Z","v":710115,"vw":38.191326},{"c":38.32,"h":38.575,"l":37.685,"n":10188,"o":37.73,"t":"2025-05-19T04:00:00Z","v":450490,"vw":38.308051},{"c":38.26,"h":38.46,"l":38.05,"n":10092,"o":38.05,"t":"2025-05-20T04:00:00Z","v":710388,"vw":38.254049},{"c":37.71,"h":38.73,"l":37.68,"n":15757,"o":37.86,"t":"2025-05-21T04:00:00Z","v":977154,"vw":38.116951},{"c":36.66,"h":37.57,"l":36.64,"n":9236,"o":37.48,"t":"2025-05-22T04:00:00Z","v":483543,"vw":36.848608},{"c":36.54,"h":36.745,"l":36.07,"n":9075,"o":36.07,"t":"2025-05-23T04:00:00Z","v":2283660,"vw":36.514554},{"c":36.86,"h":37.305,"l":36.565,"n":9269,"o":36.58,"t":"2025-05-27T04:00:00Z","v":497080,"vw":36.922822},{"c":36.39,"h":37.24,"l":36.24,"n":9944,"o":36.97,"t":"2025-05-28T04:00:00Z","v":906267,"vw":36.544211},{"c":36.11,"h":36.8,"l":36.06,"n":5887,"o":36.8,"t":"2025-05-29T04:00:00Z","v":414700,"vw":36.184816},{"c":36.02,"h":36.24,"l":35.68,"n":6256,"o":36.1,"t":"2025-05-30T04:00:00Z","v":571646,"vw":36.026923},{"c":36.2,"h":36.46,"l":35.515,"n":15125,"o":35.97,"t":"2025-06-02T04:00:00Z","v":1542093,"vw":35.943016},{"c":36.6,"h":36.9,"l":35.94,"n":9269,"o":36.27,"t":"2025-06-03T04:00:00Z","v":549653,"vw":36.552082},{"c":36.22,"h":37.01,"l":36.18,"n":7944,"o":36.88,"t":"2025-06-04T04:00:00Z","v":384323,"vw":36.414177},{"c":36.02,"h":36.255,"l":35.625,"n":7609,"o":36.1,"t":"2025-06-05T04:00:00Z","v":686816,"vw":36.003002},{"c":36.38,"h":36.75,"l":36.14,"n":6326,"o":36.75,"t":"2025-06-06T04:00:00Z","v":361006,"vw":36.409555},{"c":36.58,"h":36.9451,"l":36.42,"n":7680,"o":36.47,"t":"2025-06-09T04:00:00Z","v":432525,"vw":36.67991},{"c":36.59,"h":36.84,"l":36.295,"n":8567,"o":36.84,"t":"2025-06-10T04:00:00Z","v":562733,"vw":36.64538},{"c":36.39,"h":37.17,"l":36.39,"n":10410,"o":36.8,"t":"2025-06-11T04:00:00Z","v":671073,"vw":36.608502},{"c":36.34,"h":36.56,"l":35.91,"n":6488,"o":36.09,"t":"2025-06-12T04:00:00Z","v":346234,"vw":36.298035},{"c":35.25,"h":36.485,"l":35.23,"n":8415,"o":36.23,"t":"2025-06-13T04:00:00Z","v":436907,"vw":35.605209},{"c":36.22,"h":36.23,"l":35.38,"n":10635,"o":35.71,"t":"2025-06-16T04:00:00Z","v":595017,"vw":36.088393},{"c":35.25,"h":36.2,"l":35.24,"n":10812,"o":35.81,"t":"2025-06-17T04:00:00Z","v":750026,"vw":35.413239},{"c":35.22,"h":35.555,"l":35.03,"n":10091,"o":35.04,"t":"2025-06-18T04:00:00Z","v":566260,"vw":35.261092},{"c":35.04,"h":35.7,"l":34.775,"n":11167,"o":35.46,"t":"2025-06-20T04:00:00Z","v":1731312,"vw":35.067125},{"c":35.42,"h":35.46,"l":34.575,"n":9744,"o":34.92,"t":"2025-06-23T04:00:00Z","v":560616,"vw":35.19006},{"c":36.25,"h":36.57,"l":35.6,"n":8277,"o":35.69,"t":"2025-06-24T04:00:00Z","v":444056,"vw":36.198948},{"c":36.18,"h":36.49,"l":36.12,"n":9592,"o":36.33,"t":"2025-06-25T04:00:00Z","v":509147,"vw":36.239023},{"c":36.81,"h":36.89,"l":36.22,"n":7608,"o":36.36,"t":"2025-06-26T04:00:00Z","v":445101,"vw":36.754779},{"c":35.83,"h":37.17,"l":35.66,"n":15751,"o":37.17,"t":"2025-06-27T04:00:00Z","v":1856980,"vw":35.97201},{"c":36.42,"h":36.63,"l":35.48,"n":13117,"o":36.08,"t":"2025-06-30T04:00:00Z","v":844896,"vw":36.369373},{"c":37.3,"h":37.98,"l":36.09,"n":12758,"o":36.36,"t":"2025-07-01T04:00:00Z","v":937970,"vw":37.269099},{"c":37.34,"h":37.68,"l":37.1,"n":9288,"o":37.35,"t":"2025-07-02T04:00:00Z","v":496001,"vw":37.418839},{"c":37.78,"h":38.18,"l":37.41,"n":6456,"o":37.58,"t":"2025-07-03T04:00:00Z","v":301314,"vw":37.810507},{"c":37.64,"h":38.19,"l":37.2,"n":13375,"o":37.67,"t":"2025-07-07T04:00:00Z","v":698704,"vw":37.603985},{"c":38.09,"h":38.25,"l":37.35,"n":10734,"o":37.63,"t":"2025-07-08T04:00:00Z","v":838886,"vw":38.022521},{"c":38.7,"h":38.72,"l":37.785,"n":8947,"o":38.4,"t":"2025-07-09T04:00:00Z","v":744644,"vw":38.413506},{"c":39,"h":40.25,"l":38.61,"n":16544,"o":38.61,"t":"2025-07-10T04:00:00Z","v":1375139,"vw":39.557566},{"c":37.79,"h":38.88,"l":37.68,"n":10825,"o":38.87,"t":"2025-07-11T04:00:00Z","v":640723,"vw":38.077801},{"c":37.79,"h":38.115,"l":37.55,"n":8405,"o":37.76,"t":"2025-07-14T04:00:00Z","v":572417,"vw":37.796835},{"c":37.14,"h":37.94,"l":37.13,"n":6452,"o":37.88,"t":"2025-07-15T04:00:00Z","v":464851,"vw":37.362712},{"c":37.56,"h":37.78,"l":36.735,"n":7229,"o":37.17,"t":"2025-07-16T04:00:00Z","v":466269,"vw":37.379722},{"c":37.65,"h":38.1,"l":37.415,"n":6907,"o":37.61,"t":"2025-07-17T04:00:00Z","v":396559,"vw":37.629867},{"c":37.68,"h":37.95,"l":37.12,"n":7743,"o":37.81,"t":"2025-07-18T04:00:00Z","v":587571,"vw":37.551423},{"c":37.34,"h":38.02,"l":37.34,"n":10034,"o":38.02,"t":"2025-07-21T04:00:00Z","v":618998,"vw":37.601242},{"c":38.32,"h":38.38,"l":37.385,"n":9969,"o":37.47,"t":"2025-07-22T04:00:00Z","v":615463,"vw":38.148035},{"c":38.41,"h":38.91,"l":38.15,"n":10134,"o":38.74,"t":"2025-07-23T04:00:00Z","v":471935,"vw":38.358631},{"c":38.04,"h":38.34,"l":37.865,"n":9102,"o":38.18,"t":"2025-07-24T04:00:00Z","v":431023,"vw":38.068162},{"c":38.55,"h":38.64,"l":37.97,"n":12092,"o":38.48,"t":"2025-07-25T04:00:00Z","v":760491,"vw":38.485205},{"c":38.72,"h":39.03,"l":38.325,"n":7765,"o":38.54,"t":"2025-07-28T04:00:00Z","v":446144,"vw":38.764684},{"c":38.65,"h":39.24,"l":38.525,"n":7460,"o":39.24,"t":"2025-07-29T04:00:00Z","v":422416,"vw":38.68991},{"c":38.65,"h":38.98,"l":38.36,"n":10224,"o":38.68,"t":"2025-07-30T04:00:00Z","v":540274,"vw":38.688607},{"c":38.91,"h":39.15,"l":38.325,"n":12848,"o":38.46,"t":"2025-07-31T04:00:00Z","v":614243,"vw":38.862355},{"c":37.49,"h":38.23,"l":37.375,"n":13199,"o":37.9,"t":"2025-08-01T04:00:00Z","v":717820,"vw":37.725198},{"c":38.07,"h":38.145,"l":37.65,"n":9131,"o":37.78,"t":"2025-08-04T04:00:00Z","v":506348,"vw":37.96228},{"c":38.07,"h":38.35,"l":37.22,"n":17703,"o":38.12,"t":"2025-08-05T04:00:00Z","v":858772,"vw":37.886932},{"c":37.6,"h":38.34,"l":37.34,"n":13482,"o":37.94,"t":"2025-08-06T04:00:00Z","v":711624,"vw":37.812693},{"c":38.64,"h":38.67,"l":37.42,"n":14055,"o":38.11,"t":"2025-08-07T04:00:00Z","v":824779,"vw":38.25524},{"c":41,"h":42.64,"l":39.19,"n":22488,"o":40,"t":"2025-08-08T04:00:00Z","v":1812257,"vw":41.003471},{"c":42.27,"h":42.85,"l":41.83,"n":24346,"o":41.83,"t":"2025-08-11T04:00:00Z","v":1569266,"vw":42.317158},{"c":43.96,"h":43.97,"l":42.22,"n":17461,"o":42.5,"t":"2025-08-12T04:00:00Z","v":1216790,"vw":43.295573},{"c":45.61,"h":45.915,"l":44.48,"n":19061,"o":44.48,"t":"2025-08-13T04:00:00Z","v":1179188,"vw":45.373184},{"c":45.18,"h":45.35,"l":44.72,"n":19221,"o":45.01,"t":"2025-08-14T04:00:00Z","v":1004122,"vw":45.073031},{"c":43.45,"h":45.34,"l":43.35,"n":17211,"o":45.2,"t":"2025-08-15T04:00:00Z","v":1219938,"vw":43.889963},{"c":43.99,"h":44.06,"l":43.285,"n":15895,"o":43.61,"t":"2025-08-18T04:00:00Z","v":841891,"vw":43.861961},{"c":43.92,"h":44.695,"l":43.585,"n":13208,"o":44.12,"t":"2025-08-19T04:00:00Z","v":634409,"vw":43.97573},{"c":42.31,"h":43.29,"l":41.82,"n":17307,"o":43.04,"t":"2025-08-20T04:00:00Z","v":1219816,"vw":42.331162},{"c":42.26,"h":42.6,"l":42.17,"n":15090,"o":42.17,"t":"2025-08-21T04:00:00Z","v":751058,"vw":42.353091},{"c":43.93,"h":44.45,"l":42.6,"n":13555,"o":42.76,"t":"2025-08-22T04:00:00Z","v":791729,"vw":43.943899},{"c":44.21,"h":44.39,"l":43.785,"n":14164,"o":43.85,"t":"2025-08-25T04:00:00Z","v":662720,"vw":44.188564},{"c":44.04,"h":44.42,"l":43.895,"n":12411,"o":44.17,"t":"2025-08-26T04:00:00Z","v":586241,"vw":44.090674},{"c":44.56,"h":44.68,"l":43.82,"n":12669,"o":43.82,"t":"2025-08-27T04:00:00Z","v":566146,"vw":44.536559},{"c":44.59,"h":44.83,"l":44.25,"n":10256,"o":44.83,"t":"2025-08-28T04:00:00Z","v":482605,"vw":44.484557},{"c":44.52,"h":44.78,"l":44.16,"n":14620,"o":44.56,"t":"2025-08-29T04:00:00Z","v":604083,"vw":44.423372},{"c":44.78,"h":44.79,"l":43.72,"n":16540,"o":43.72,"t":"2025-09-02T04:00:00Z","v":948898,"vw":44.575749},{"c":44.68,"h":45.35,"l":43.95,"n":14867,"o":44.58,"t":"2025-09-03T04:00:00Z","v":918685,"vw":44.475557},{"c":45.58,"h":45.61,"l":44.385,"n":10076,"o":44.91,"t":"2025-09-04T04:00:00Z","v":528102,"vw":45.183427},{"c":46.08,"h":46.385,"l":45.3,"n":10625,"o":45.81,"t":"2025-09-05T04:00:00Z","v":542389,"vw":45.853635},{"c":46.19,"h":46.525,"l":45.79,"n":16330,"o":46.29,"t":"2025-09-08T04:00:00Z","v":878838,"vw":46.279462},{"c":45.44,"h":46.165,"l":45.06,"n":13775,"o":45.94,"t":"2025-09-09T04:00:00Z","v":704742,"vw":45.369437},{"c":45.51,"h":46.07,"l":45.24,"n":16079,"o":45.43,"t":"2025-09-10T04:00:00Z","v":962211,"vw":45.545034},{"c":46.7,"h":46.72,"l":45.5,"n":12791,"o":45.59,"t":"2025-09-11T04:00:00Z","v":681150,"vw":46.382325},{"c":46.37,"h":46.88,"l":46.33,"n":12015,"o":46.47,"t":"2025-09-12T04:00:00Z","v":592867,"vw":46.572803},{"c":46.42,"h":47.1,"l":46.29,"n":15494,"o":46.79,"t":"2025-09-15T04:00:00Z","v":771303,"vw":46.513107},{"c":46.38,"h":46.91,"l":45.83,"n":11997,"o":46.54,"t":"2025-09-16T04:00:00Z","v":698786,"vw":46.297921},{"c":45.83,"h":47.08,"l":45.6715,"n":9901,"o":46.61,"t":"2025-09-17T04:00:00Z","v":722820,"vw":46.115963},{"c":46.44,"h":46.865,"l":46.01,"n":14792,"o":46.24,"t":"2025-09-18T04:00:00Z","v":1116805,"vw":46.480709},{"c":45.98,"h":46.65,"l":45.71,"n":12456,"o":46.55,"t":"2025-09-19T04:00:00Z","v":2002166,"vw":46.034563},{"c":46.02,"h":46.235,"l":45,"n":13304,"o":45.71,"t":"2025-09-22T04:00:00Z","v":592416,"vw":45.952108},{"c":45.41,"h":46.65,"l":45.27,"n":9996,"o":46.03,"t":"2025-09-23T04:00:00Z","v":659587,"vw":45.628198},{"c":44.7,"h":46.01,"l":44.635,"n":12354,"o":45.58,"t":"2025-09-24T04:00:00Z","v":690465,"vw":44.900211},{"c":44.36,"h":45.12,"l":44.13,"n":11662,"o":44.67,"t":"2025-09-25T04:00:00Z","v":600691,"vw":44.393387},{"c":45.01,"h":45.35,"l":44.59,"n":9680,"o":44.68,"t":"2025-09-26T04:00:00Z","v":399913,"vw":44.919668},{"c":45.23,"h":45.34,"l":44.785,"n":11065,"o":45.21,"t":"2025-09-29T04:00:00Z","v":402859,"vw":45.105796},{"c":45.09,"h":45.46,"l":44.705,"n":9709,"o":45.24,"t":"2025-09-30T04:00:00Z","v":394366,"vw":45.037084},{"c":44.49,"h":45.15,"l":44.11,"n":9543,"o":44.56,"t":"2025-10-01T04:00:00Z","v":473295,"vw":44.50345},{"c":44.25,"h":44.995,"l":44.07,"n":10007,"o":44.59,"t":"2025-10-02T04:00:00Z","v":512951,"vw":44.31063},{"c":44.5,"h":45.03,"l":44.24,"n":14546,"o":44.49,"t":"2025-10-03T04:00:00Z","v":917772,"vw":44.603955},{"c":44.13,"h":44.79,"l":43.83,"n":9116,"o":44.72,"t":"2025-10-06T04:00:00Z","v":421231,"vw":44.225809},{"c":44.12,"h":44.46,"l":43.81,"n":12740,"o":44.15,"t":"2025-10-07T04:00:00Z","v":601849,"vw":44.070902},{"c":44.83,"h":45.175,"l":43.87,"n":10005,"o":44.21,"t":"2025-10-08T04:00:00Z","v":526468,"vw":44.782091},{"c":44.32,"h":44.7675,"l":43.94,"n":10418,"o":44.59,"t":"2025-10-09T04:00:00Z","v":504881,"vw":44.291408},{"c":42.78,"h":44.78,"l":42.64,"n":13041,"o":44.38,"t":"2025-10-10T04:00:00Z","v":650666,"vw":43.24759},{"c":43.16,"h":43.51,"l":42.74,"n":8491,"o":43.24,"t":"2025-10-13T04:00:00Z","v":325624,"vw":43.161217},{"c":44.26,"h":44.54,"l":42.6,"n":9569,"o":42.6,"t":"2025-10-14T04:00:00Z","v":411569,"vw":44.136958},{"c":44.4,"h":44.97,"l":44,"n":11967,"o":44.83,"t":"2025-10-15T04:00:00Z","v":680235,"vw":44.462377},{"c":44.38,"h":44.84,"l":43.915,"n":11894,"o":44.47,"t":"2025-10-16T04:00:00Z","v":782512,"vw":44.218496},{"c":44,"h":44.66,"l":43.53,"n":9579,"o":44.14,"t":"2025-10-17T04:00:00Z","v":448629,"vw":43.9953},{"c":44.39,"h":44.79,"l":44.09,"n":8772,"o":44.2,"t":"2025-10-20T04:00:00Z","v":436126,"vw":44.384169},{"c":44.68,"h":44.84,"l":44.05,"n":10185,"o":44.38,"t":"2025-10-21T04:00:00Z","v":887845,"vw":44.573692},{"c":44.39,"h":44.98,"l":44.14,"n":10317,"o":44.79,"t":"2025-10-22T04:00:00Z","v":507512,"vw":44.454427},{"c":45.69,"h":45.71,"l":44.27,"n":9862,"o":44.27,"t":"2025-10-23T04:00:00Z","v":846262,"vw":45.025141},{"c":45.83,"h":46.79,"l":45.5091,"n":7783,"o":46.29,"t":"2025-10-24T04:00:00Z","v":262080,"vw":45.834344},{"c":45.78,"h":46.1,"l":45.43,"n":7130,"o":46.1,"t":"2025-10-27T04:00:00Z","v":270059,"vw":45.682183},{"c":45.94,"h":46.135,"l":44.95,"n":9369,"o":45.49,"t":"2025-10-28T04:00:00Z","v":709772,"vw":45.883714},{"c":47.15,"h":47.87,"l":45.82,"n":15133,"o":45.82,"t":"2025-10-29T04:00:00Z","v":729410,"vw":47.249166},{"c":46.6,"h":47.695,"l":46.535,"n":11664,"o":47,"t":"2025-10-30T04:00:00Z","v":650969,"vw":46.812954},{"c":45.48,"h":46.82,"l":45.41,"n":12236,"o":46.38,"t":"2025-10-31T04:00:00Z","v":814860,"vw":45.778179},{"c":46,"h":46.735,"l":44.88,"n":11781,"o":45.5,"t":"2025-11-03T05:00:00Z","v":646130,"vw":46.053757},{"c":45.81,"h":45.86,"l":44.52,"n":10861,"o":45.4,"t":"2025-11-04T05:00:00Z","v":537481,"vw":45.610503},{"c":46.1,"h":46.57,"l":45.29,"n":14295,"o":45.79,"t":"2025-11-05T05:00:00Z","v":636353,"vw":46.047855},{"c":46.51,"h":47.03,"l":45.9,"n":16894,"o":46.27,"t":"2025-11-06T05:00:00Z","v":882510,"vw":46.467834},{"c":47.9,"h":51.84,"l":47.44,"n":26593,"o":47.99,"t":"2025-11-07T05:00:00Z","v":1853912,"vw":48.742076},{"c":49.65,"h":50.11,"l":48.0632,"n":19909,"o":48.66,"t":"2025-11-10T05:00:00Z","v":1260178,"vw":49.453907},{"c":49.99,"h":50.05,"l":49.15,"n":11430,"o":49.64,"t":"2025-11-11T05:00:00Z","v":557396,"vw":49.798162},{"c":49.94,"h":50.71,"l":49.5901,"n":12329,"o":50.05,"t":"2025-11-12T05:00:00Z","v":555159,"vw":50.101696},{"c":48.69,"h":50.08,"l":48.26,"n":13664,"o":49.75,"t":"2025-11-13T05:00:00Z","v":628117,"vw":48.766074},{"c":47.64,"h":48.54,"l":47.31,"n":8908,"o":47.91,"t":"2025-11-14T05:00:00Z","v":531255,"vw":47.677174},{"c":45.87,"h":47.675,"l":45.77,"n":12466,"o":47.55,"t":"2025-11-17T05:00:00Z","v":691758,"vw":46.363333},{"c":46.26,"h":46.405,"l":45,"n":10998,"o":45.48,"t":"2025-11-18T05:00:00Z","v":551952,"vw":46.124556},{"c":46.92,"h":47.22,"l":45.86,"n":12894,"o":46.19,"t":"2025-11-19T05:00:00Z","v":676846,"vw":46.921874},{"c":46.7,"h":47.97,"l":46.58,"n":13624,"o":47.62,"t":"2025-11-20T05:00:00Z","v":558496,"vw":46.919869},{"c":47.82,"h":48.37,"l":46.64,"n":9486,"o":46.97,"t":"2025-11-21T05:00:00Z","v":658231,"vw":47.743611},{"c":48.6,"h":49.34,"l":46.37,"n":11864,"o":49.01,"t":"2025-11-24T05:00:00Z","v":721896,"vw":48.809561},{"c":48.03,"h":49.3,"l":47.96,"n":11692,"o":48.6,"t":"2025-11-25T05:00:00Z","v":686924,"vw":48.433964},{"c":51.04,"h":51.69,"l":49.43,"n":18881,"o":49.66,"t":"2025-11-26T05:00:00Z","v":2725475,"vw":50.361076},{"c":50.61,"h":51.51,"l":50.3001,"n":6558,"o":51.51,"t":"2025-11-28T05:00:00Z","v":746857,"vw":50.723224},{"c":51.09,"h":51.31,"l":50.3,"n":10941,"o":50.5,"t":"2025-12-01T05:00:00Z","v":673553,"vw":51.076809},{"c":52.27,"h":52.495,"l":50.99,"n":14464,"o":51.19,"t":"2025-12-02T05:00:00Z","v":925910,"vw":52.018364},{"c":52.92,"h":53.39,"l":51.69,"n":10840,"o":52.24,"t":"2025-12-03T05:00:00Z","v":655746,"vw":52.849662},{"c":52.89,"h":53.56,"l":51.9,"n":9782,"o":52.7,"t":"2025-12-04T05:00:00Z","v":669776,"vw":52.960803},{"c":52.25,"h":52.93,"l":51.9,"n":10050,"o":52.84,"t":"2025-12-05T05:00:00Z","v":972229,"vw":52.365404},{"c":51.07,"h":52.69,"l":50.8434,"n":13095,"o":52.15,"t":"2025-12-08T05:00:00Z","v":891364,"vw":51.458562},{"c":50.4,"h":51.6404,"l":50.34,"n":9227,"o":51.33,"t":"2025-12-09T05:00:00Z","v":406048,"vw":50.509482},{"c":52.44,"h":52.6,"l":50.38,"n":9505,"o":50.49,"t":"2025-12-10T05:00:00Z","v":610953,"vw":52.222636},{"c":53.3,"h":53.5896,"l":52.295,"n":10947,"o":52.59,"t":"2025-12-11T05:00:00Z","v":628246,"vw":53.24816},{"c":52.73,"h":53.655,"l":52.0778,"n":10811,"o":53.3,"t":"2025-12-12T05:00:00Z","v":674991,"vw":52.694645},{"c":53.19,"h":53.5,"l":52.74,"n":12406,"o":53.41,"t":"2025-12-15T05:00:00Z","v":536918,"vw":53.175193},{"c":53.02,"h":54.1,"l":52.67,"n":11746,"o":53.28,"t":"2025-12-16T05:00:00Z","v":497866,"vw":53.050237},{"c":52.76,"h":53.15,"l":52,"n":13143,"o":52.68,"t":"2025-12-17T05:00:00Z","v":700773,"vw":52.586294},{"c":53,"h":54.29,"l":52.85,"n":13637,"o":53.54,"t":"2025-12-18T05:00:00Z","v":1046479,"vw":53.284909},{"c":53.57,"h":53.59,"l":52.47,"n":12149,"o":52.96,"t":"2025-12-19T05:00:00Z","v":2493292,"vw":53.293961},{"c":53.95,"h":54.84,"l":53.51,"n":10733,"o":53.85,"t":"2025-12-22T05:00:00Z","v":510406,"vw":53.894606},{"c":53.71,"h":54.225,"l":53.595,"n":10599,"o":53.63,"t":"2025-12-23T05:00:00Z","v":416996,"vw":53.788975},{"c":53.41,"h":54.645,"l":53.295,"n":4590,"o":53.99,"t":"2025-12-24T05:00:00Z","v":207808,"vw":53.534433},{"c":53.42,"h":53.665,"l":52.76,"n":8313,"o":53.3,"t":"2025-12-26T05:00:00Z","v":347300,"vw":53.396224},{"c":52.65,"h":53.53,"l":52.415,"n":6194,"o":53.53,"t":"2025-12-29T05:00:00Z","v":272866,"vw":52.673076},{"c":52.33,"h":52.75,"l":51.98,"n":7749,"o":52.315,"t":"2025-12-30T05:00:00Z","v":343907,"vw":52.440893},{"c":51.91,"h":52.37,"l":51.76,"n":5831,"o":52.37,"t":"2025-12-31T05:00:00Z","v":309658,"vw":51.961534},{"c":52.41,"h":52.575,"l":51.92,"n":10330,"o":52.29,"t":"2026-01-02T05:00:00Z","v":601752,"vw":52.301538},{"c":53,"h":53.625,"l":52.1,"n":9393,"o":52.1,"t":"2026-01-05T05:00:00Z","v":348181,"vw":53.077195},{"c":54.19,"h":54.49,"l":52.535,"n":9740,"o":52.54,"t":"2026-01-06T05:00:00Z","v":480515,"vw":53.916073},{"c":52.76,"h":55.13,"l":52.58,"n":9930,"o":54.03,"t":"2026-01-07T05:00:00Z","v":368825,"vw":52.889854},{"c":54.26,"h":54.385,"l":52.81,"n":10423,"o":53.23,"t":"2026-01-08T05:00:00Z","v":616089,"vw":54.109369},{"c":54.75,"h":55.04,"l":53.84,"n":8919,"o":54.5,"t":"2026-01-09T05:00:00Z","v":459793,"vw":54.523505},{"c":55.14,"h":55.775,"l":54.405,"n":7641,"o":54.6,"t":"2026-01-12T05:00:00Z","v":346139,"vw":55.067366},{"c":55.54,"h":55.785,"l":55.12,"n":7642,"o":55.29,"t":"2026-01-13T05:00:00Z","v":311866,"vw":55.519878},{"c":55.6,"h":56.775,"l":54.915,"n":9732,"o":56.775,"t":"2026-01-14T05:00:00Z","v":556312,"vw":55.518423},{"c":57.21,"h":57.23,"l":55.925,"n":10580,"o":56.09,"t":"2026-01-15T05:00:00Z","v":541927,"vw":56.924676},{"c":56.68,"h":57.85,"l":56.34,"n":9712,"o":57,"t":"2026-01-16T05:00:00Z","v":491036,"vw":56.849692},{"c":55.51,"h":56.69,"l":55.29,"n":8421,"o":55.71,"t":"2026-01-20T05:00:00Z","v":470941,"vw":55.967722},{"c":57.36,"h":57.47,"l":55.81,"n":9192,"o":56.01,"t":"2026-01-21T05:00:00Z","v":720710,"vw":57.090242},{"c":57.64,"h":58.18,"l":57.05,"n":6513,"o":57.78,"t":"2026-01-22T05:00:00Z","v":280229,"vw":57.564154},{"c":56.55,"h":57.89,"l":55.78,"n":6941,"o":57.55,"t":"2026-01-23T05:00:00Z","v":272838,"vw":56.623154},{"c":57.3,"h":57.62,"l":56.5686,"n":9431,"o":56.73,"t":"2026-01-26T05:00:00Z","v":609031,"vw":57.224278},{"c":56.73,"h":57.8,"l":56.415,"n":7447,"o":57.24,"t":"2026-01-27T05:00:00Z","v":398170,"vw":56.809995},{"c":56.74,"h":57.565,"l":56.365,"n":11635,"o":56.51,"t":"2026-01-28T05:00:00Z","v":703741,"vw":56.766316},{"c":57.96,"h":58.01,"l":56.73,"n":9479,"o":57.48,"t":"2026-01-29T05:00:00Z","v":479598,"vw":57.701809},{"c":57.97,"h":58.02,"l":56.89,"n":9464,"o":57.04,"t":"2026-01-30T05:00:00Z","v":648829,"vw":57.820022},{"c":60.79,"h":60.85,"l":57.52,"n":12101,"o":57.52,"t":"2026-02-02T05:00:00Z","v":752584,"vw":60.228188},{"c":60.82,"h":62.295,"l":60.28,"n":13423,"o":60.45,"t":"2026-02-03T05:00:00Z","v":701195,"vw":61.123451},{"c":61.19,"h":62.07,"l":60.67,"n":15323,"o":61.1,"t":"2026-02-04T05:00:00Z","v":830711,"vw":61.268599},{"c":60.57,"h":61.17,"l":59.83,"n":15887,"o":60.58,"t":"2026-02-05T05:00:00Z","v":720898,"vw":60.696513},{"c":61.46,"h":62.62,"l":60.97,"n":17357,"o":60.97,"t":"2026-02-06T05:00:00Z","v":827212,"vw":61.699028},{"c":62.1,"h":62.61,"l":61.12,"n":19545,"o":61.43,"t":"2026-02-09T05:00:00Z","v":1178636,"vw":61.9203},{"c":62.12,"h":62.8625,"l":61.27,"n":15087,"o":62.08,"t":"2026-02-10T05:00:00Z","v":1251999,"vw":61.939835},{"c":63,"h":64.06,"l":59.47,"n":11242,"o":62.89,"t":"2026-02-11T05:00:00Z","v":598092,"vw":63.123814},{"c":62.12,"h":64.51,"l":61.24,"n":21835,"o":63.71,"t":"2026-02-12T05:00:00Z","v":1611029,"vw":62.381683},{"c":64.12,"h":66,"l":63.0901,"n":33791,"o":63.68,"t":"2026-02-13T05:00:00Z","v":2863393,"vw":64.652396},{"c":64.09,"h":65.2,"l":63.405,"n":23268,"o":64.85,"t":"2026-02-17T05:00:00Z","v":1621321,"vw":64.126261},{"c":64.24,"h":65.54,"l":63.71,"n":13519,"o":64.25,"t":"2026-02-18T05:00:00Z","v":1036847,"vw":64.424122},{"c":65.05,"h":65.07,"l":64,"n":11429,"o":64.01,"t":"2026-02-19T05:00:00Z","v":573321,"vw":64.728838},{"c":64.7,"h":65.35,"l":63.99,"n":17063,"o":64.84,"t":"2026-02-20T05:00:00Z","v":1034081,"vw":64.74344},{"c":63.59,"h":64.57,"l":63.04,"n":16184,"o":64.37,"t":"2026-02-23T05:00:00Z","v":928655,"vw":63.579909},{"c":65.11,"h":65.235,"l":63.61,"n":21098,"o":63.9,"t":"2026-02-24T05:00:00Z","v":1587716,"vw":64.764608},{"c":64.66,"h":66.5,"l":64.1801,"n":10544,"o":65.5,"t":"2026-02-25T05:00:00Z","v":553172,"vw":64.781877},{"c":64.15,"h":65.19,"l":63.9,"n":12673,"o":64.81,"t":"2026-02-26T05:00:00Z","v":680978,"vw":64.34465},{"c":64.53,"h":65.84,"l":63.18,"n":11799,"o":63.54,"t":"2026-02-27T05:00:00Z","v":946894,"vw":64.135961},{"c":65.57,"h":65.64,"l":63.3,"n":12331,"o":63.99,"t":"2026-03-02T05:00:00Z","v":717338,"vw":65.277718},{"c":62.85,"h":63.85,"l":62.06,"n":16404,"o":63.44,"t":"2026-03-03T05:00:00Z","v":804855,"vw":62.821771},{"c":63.73,"h":64.135,"l":62.5,"n":15810,"o":63.34,"t":"2026-03-04T05:00:00Z","v":884749,"vw":63.477462},{"c":61.84,"h":63.67,"l":60.78,"n":14145,"o":63.21,"t":"2026-03-05T05:00:00Z","v":755052,"vw":61.740793},{"c":58.66,"h":60.68,"l":57.83,"n":21428,"o":60.38,"t":"2026-03-06T05:00:00Z","v":1232057,"vw":58.669984},{"c":58.21,"h":58.285,"l":55.745,"n":16031,"o":57.42,"t":"2026-03-09T04:00:00Z","v":766044,"vw":57.565028},{"c":58.46,"h":60.06,"l":57.545,"n":17829,"o":58.1,"t":"2026-03-10T04:00:00Z","v":1066713,"vw":58.7518},{"c":58.1,"h":58.5,"l":57.22,"n":13473,"o":57.99,"t":"2026-03-11T04:00:00Z","v":661398,"vw":58.014046},{"c":56.98,"h":58.15,"l":56.07,"n":12549,"o":57.19,"t":"2026-03-12T04:00:00Z","v":615561,"vw":57.022838},{"c":56.57,"h":58.39,"l":55.78,"n":14347,"o":57.18,"t":"2026-03-13T04:00:00Z","v":612833,"vw":56.453078},{"c":57.26,"h":57.59,"l":56.715,"n":10405,"o":57.2,"t":"2026-03-16T04:00:00Z","v":768423,"vw":57.123529},{"c":56.65,"h":58.11,"l":56.23,"n":11842,"o":57.86,"t":"2026-03-17T04:00:00Z","v":694798,"vw":56.62081},{"c":56.69,"h":57.59,"l":56.47,"n":12943,"o":57,"t":"2026-03-18T04:00:00Z","v":594345,"vw":56.811511},{"c":56.5,"h":56.775,"l":55.305,"n":9895,"o":55.85,"t":"2026-03-19T04:00:00Z","v":462472,"vw":56.184984},{"c":55.73,"h":57.04,"l":55.08,"n":14848,"o":56.66,"t":"2026-03-20T04:00:00Z","v":1480813,"vw":55.736796},{"c":58.06,"h":58.66,"l":56.83,"n":13714,"o":57.45,"t":"2026-03-23T04:00:00Z","v":805517,"vw":58.087629},{"c":59.28,"h":59.73,"l":57.08,"n":12031,"o":57.08,"t":"2026-03-24T04:00:00Z","v":694002,"vw":59.193724},{"c":60.54,"h":60.73,"l":59.63,"n":17119,"o":60.15,"t":"2026-03-25T04:00:00Z","v":784671,"vw":60.383004},{"c":59.19,"h":60.63,"l":59.11,"n":14170,"o":59.97,"t":"2026-03-26T04:00:00Z","v":754350,"vw":59.608459},{"c":58.07,"h":59.04,"l":57.66,"n":11129,"o":58.47,"t":"2026-03-27T04:00:00Z","v":662948,"vw":58.167506},{"c":54.82,"h":57.94,"l":54.3,"n":18072,"o":56.21,"t":"2026-03-30T04:00:00Z","v":803980,"vw":54.990398},{"c":56.77,"h":57.605,"l":55.07,"n":13497,"o":55.89,"t":"2026-03-31T04:00:00Z","v":743904,"vw":56.32048},{"c":58.12,"h":58.46,"l":56.74,"n":12540,"o":56.79,"t":"2026-04-01T04:00:00Z","v":659091,"vw":58.026157},{"c":57.62,"h":58.98,"l":55.9448,"n":13313,"o":56.6,"t":"2026-04-02T04:00:00Z","v":757259,"vw":57.67635},{"c":60.14,"h":60.48,"l":59,"n":37993,"o":59.53,"t":"2026-04-06T04:00:00Z","v":2597068,"vw":59.999759},{"c":60.38,"h":60.985,"l":58.63,"n":25726,"o":59.8,"t":"2026-04-07T04:00:00Z","v":1942832,"vw":60.190955},{"c":63.13,"h":64.24,"l":62.37,"n":43749,"o":62.37,"t":"2026-04-08T04:00:00Z","v":14142136,"vw":63.121114},{"c":63.51,"h":63.91,"l":62.46,"n":22611,"o":62.46,"t":"2026-04-09T04:00:00Z","v":1410705,"vw":63.365768},{"c":63.2,"h":64.02,"l":62.945,"n":14528,"o":63.36,"t":"2026-04-10T04:00:00Z","v":860882,"vw":63.320904},{"c":63.43,"h":63.74,"l":62.54,"n":18595,"o":62.85,"t":"2026-04-13T04:00:00Z","v":1324471,"vw":63.414214},{"c":63.98,"h":64.34,"l":62.1,"n":18267,"o":63.5,"t":"2026-04-14T04:00:00Z","v":1354950,"vw":63.85716},{"c":62.19,"h":63.73,"l":61.12,"n":15908,"o":63.73,"t":"2026-04-15T04:00:00Z","v":1137620,"vw":62.055436},{"c":61.06,"h":62.685,"l":60.535,"n":14907,"o":61.92,"t":"2026-04-16T04:00:00Z","v":1107209,"vw":61.199665},{"c":63.38,"h":63.7799,"l":61.605,"n":11363,"o":61.76,"t":"2026-04-17T04:00:00Z","v":579104,"vw":63.12988},{"c":63.03,"h":63.3829,"l":62.605,"n":12553,"o":63.08,"t":"2026-04-20T04:00:00Z","v":764864,"vw":62.936816},{"c":60.84,"h":63.66,"l":60.27,"n":18825,"o":63.12,"t":"2026-04-21T04:00:00Z","v":994776,"vw":61.239978},{"c":59.82,"h":61.3783,"l":59.54,"n":19525,"o":61.2,"t":"2026-04-22T04:00:00Z","v":2233053,"vw":60.067336},{"c":61.33,"h":61.74,"l":60.26,"n":14490,"o":60.26,"t":"2026-04-23T04:00:00Z","v":763292,"vw":61.195269},{"c":62.24,"h":62.3,"l":60.56,"n":11468,"o":60.88,"t":"2026-04-24T04:00:00Z","v":560043,"vw":61.993736},{"c":62.6,"h":63.68,"l":61.54,"n":11173,"o":62.32,"t":"2026-04-27T04:00:00Z","v":523148,"vw":62.385525},{"c":61.33,"h":62.6,"l":60.39,"n":14455,"o":62.49,"t":"2026-04-28T04:00:00Z","v":628194,"vw":61.234162},{"c":60.49,"h":61.99,"l":60.39,"n":14846,"o":61.96,"t":"2026-04-29T04:00:00Z","v":752214,"vw":60.719436},{"c":63.4,"h":64.055,"l":60.53,"n":23831,"o":60.53,"t":"2026-04-30T04:00:00Z","v":1513353,"vw":63.199124},{"c":52.65,"h":56.74,"l":50,"n":60515,"o":54.02,"t":"2026-05-01T04:00:00Z","v":4154940,"vw":53.92132},{"c":50.68,"h":52.6,"l":49.91,"n":36058,"o":52.3,"t":"2026-05-04T04:00:00Z","v":1846904,"vw":50.765878},{"c":53.45,"h":53.98,"l":51.28,"n":28122,"o":51.55,"t":"2026-05-05T04:00:00Z","v":1764974,"vw":53.345806},{"c":54.25,"h":56.45,"l":54.02,"n":25597,"o":55.33,"t":"2026-05-06T04:00:00Z","v":1519240,"vw":54.814654},{"c":54.84,"h":55.35,"l":53.59,"n":20765,"o":54.37,"t":"2026-05-07T04:00:00Z","v":1244156,"vw":54.798493},{"c":55.59,"h":55.99,"l":54.8,"n":19638,"o":54.98,"t":"2026-05-08T04:00:00Z","v":1153675,"vw":55.498801},{"c":56.6,"h":57.09,"l":55.235,"n":21239,"o":55.71,"t":"2026-05-11T04:00:00Z","v":1351836,"vw":56.50885},{"c":55.5,"h":56.39,"l":54.665,"n":15593,"o":56.39,"t":"2026-05-12T04:00:00Z","v":788183,"vw":55.474611},{"c":54.15,"h":55.83,"l":53.57,"n":17364,"o":55.5,"t":"2026-05-13T04:00:00Z","v":1167777,"vw":54.352447},{"c":53.98,"h":55.105,"l":53.741,"n":13339,"o":54.69,"t":"2026-05-14T04:00:00Z","v":729180,"vw":54.10571},{"c":51.64,"h":53.3269,"l":51.48,"n":12904,"o":52.98,"t":"2026-05-15T04:00:00Z","v":656910,"vw":51.855557},{"c":50.33,"h":52.4,"l":50.29,"n":17582,"o":51.64,"t":"2026-05-18T04:00:00Z","v":1016867,"vw":50.802579},{"c":48.35,"h":49.835,"l":48.19,"n":16088,"o":49.46,"t":"2026-05-19T04:00:00Z","v":903864,"vw":48.557765},{"c":48.97,"h":49.43,"l":48.04,"n":20461,"o":48.79,"t":"2026-05-20T04:00:00Z","v":1121033,"vw":48.840029},{"c":48.43,"h":49.08,"l":47.11,"n":18252,"o":48.84,"t":"2026-05-21T04:00:00Z","v":912042,"vw":48.188773},{"c":48.83,"h":49.275,"l":48.06,"n":10094,"o":48.6,"t":"2026-05-22T04:00:00Z","v":422941,"vw":48.855491},{"c":50.14,"h":50.15,"l":48.82,"n":12424,"o":49,"t":"2026-05-26T04:00:00Z","v":642159,"vw":49.617269},{"c":49.34,"h":50.47,"l":49.32,"n":13924,"o":50.47,"t":"2026-05-27T04:00:00Z","v":689780,"vw":49.572172},{"c":47.78,"h":48.88,"l":47.59,"n":18510,"o":48.88,"t":"2026-05-28T04:00:00Z","v":901992,"vw":48.005398},{"c":46.78,"h":48,"l":46.7,"n":15381,"o":47.84,"t":"2026-05-29T04:00:00Z","v":1021637,"vw":47.050578},{"c":45.7,"h":46.18,"l":44.13,"n":17266,"o":45.86,"t":"2026-06-01T04:00:00Z","v":1058465,"vw":45.419145},{"c":47.25,"h":47.31,"l":45.39,"n":19990,"o":45.8,"t":"2026-06-02T04:00:00Z","v":961236,"vw":46.807521},{"c":47.37,"h":47.46,"l":46.41,"n":13745,"o":46.41,"t":"2026-06-03T04:00:00Z","v":819787,"vw":47.191048},{"c":47.21,"h":47.97,"l":47.02,"n":13383,"o":47.87,"t":"2026-06-04T04:00:00Z","v":710191,"vw":47.320449},{"c":45.91,"h":47.46,"l":45.63,"n":11638,"o":47.02,"t":"2026-06-05T04:00:00Z","v":566067,"vw":46.034721},{"c":46.15,"h":46.805,"l":45.86,"n":10486,"o":46.24,"t":"2026-06-08T04:00:00Z","v":478612,"vw":46.310892},{"c":48.38,"h":48.57,"l":46.35,"n":17897,"o":46.84,"t":"2026-06-09T04:00:00Z","v":972656,"vw":47.808046},{"c":47.46,"h":49.15,"l":46.99,"n":16475,"o":48.18,"t":"2026-06-10T04:00:00Z","v":829964,"vw":47.873468},{"c":48.18,"h":49.15,"l":47.35,"n":14020,"o":48.37,"t":"2026-06-11T04:00:00Z","v":949765,"vw":48.003415},{"c":49.8,"h":50.25,"l":48.16,"n":22027,"o":48.74,"t":"2026-06-12T04:00:00Z","v":1660640,"vw":49.817704},{"c":50.02,"h":51.73,"l":49.98,"n":12629,"o":51.11,"t":"2026-06-15T04:00:00Z","v":865598,"vw":50.63343},{"c":51.67,"h":52.2,"l":49.8169,"n":13221,"o":50.66,"t":"2026-06-16T04:00:00Z","v":653284,"vw":51.705278},{"c":50.87,"h":53.05,"l":50.6615,"n":17051,"o":51.76,"t":"2026-06-17T04:00:00Z","v":851983,"vw":51.407095},{"c":51.79,"h":52.32,"l":51.28,"n":15339,"o":51.48,"t":"2026-06-18T04:00:00Z","v":2138194,"vw":51.788057},{"c":52.12,"h":52.77,"l":51.34,"n":11750,"o":52.2,"t":"2026-06-22T04:00:00Z","v":502943,"vw":52.158446},{"c":50.15,"h":51.28,"l":50.11,"n":10326,"o":51.03,"t":"2026-06-23T04:00:00Z","v":481843,"vw":50.442923},{"c":50.69,"h":51.605,"l":49.71,"n":14944,"o":49.93,"t":"2026-06-24T04:00:00Z","v":944313,"vw":50.7813},{"c":54.17,"h":54.26,"l":50.78,"n":13095,"o":51.16,"t":"2026-06-25T04:00:00Z","v":737487,"vw":53.493262},{"c":53.87,"h":54,"l":52.66,"n":18256,"o":53.63,"t":"2026-06-26T04:00:00Z","v":2838342,"vw":53.755387},{"c":51,"h":53.69,"l":50.57,"n":20756,"o":52.95,"t":"2026-06-29T04:00:00Z","v":1248460,"vw":51.273047},{"c":50.99,"h":52.15,"l":50.66,"n":13792,"o":51.47,"t":"2026-06-30T04:00:00Z","v":813877,"vw":51.187551},{"c":49.64,"h":51.165,"l":49.64,"n":13171,"o":50.84,"t":"2026-07-01T04:00:00Z","v":634357,"vw":50.0365},{"c":49.71,"h":50.22,"l":48.735,"n":10977,"o":49.95,"t":"2026-07-02T04:00:00Z","v":522175,"vw":49.495798},{"c":52,"h":52.04,"l":49.465,"n":12157,"o":49.7,"t":"2026-07-06T04:00:00Z","v":549813,"vw":51.551243},{"c":50.82,"h":52.3,"l":50.225,"n":12862,"o":52.3,"t":"2026-07-07T04:00:00Z","v":500831,"vw":50.767077},{"c":49.52,"h":50.265,"l":48.71,"n":10159,"o":50.09,"t":"2026-07-08T04:00:00Z","v":607103,"vw":49.433064},{"c":50.03,"h":50.88,"l":49.17,"n":8718,"o":50.23,"t":"2026-07-09T04:00:00Z","v":504031,"vw":50.257674},{"c":50.67,"h":51.67,"l":49.96,"n":11229,"o":50.05,"t":"2026-07-10T04:00:00Z","v":758798,"vw":50.912217},{"c":51.25,"h":51.55,"l":50.2,"n":11356,"o":50.69,"t":"2026-07-13T04:00:00Z","v":672826,"vw":51.148004},{"c":52.07,"h":52.49,"l":50.99,"n":11306,"o":52.12,"t":"2026-07-14T04:00:00Z","v":523344,"vw":51.804289},{"c":51.52,"h":51.97,"l":51.09,"n":12149,"o":51.92,"t":"2026-07-15T04:00:00Z","v":648565,"vw":51.57618},{"c":52.45,"h":52.69,"l":50.34,"n":11595,"o":50.8,"t":"2026-07-16T04:00:00Z","v":581505,"vw":52.307215},{"c":51.36,"h":52.635,"l":50.99,"n":10278,"o":50.99,"t":"2026-07-17T04:00:00Z","v":652804,"vw":51.484094},{"c":50.52,"h":52.065,"l":50.48,"n":13987,"o":51.73,"t":"2026-07-20T04:00:00Z","v":829596,"vw":50.914647},{"c":51.14,"h":51.86,"l":50.37,"n":7997,"o":51.14,"t":"2026-07-21T04:00:00Z","v":393032,"vw":51.199075},{"c":52.53,"h":52.6,"l":51.19,"n":9310,"o":51.19,"t":"2026-07-22T04:00:00Z","v":355506,"vw":52.396833},{"c":53.08,"h":53.555,"l":52.18,"n":9349,"o":52.18,"t":"2026-07-23T04:00:00Z","v":431821,"vw":53.0742},{"c":53.56,"h":54.0755,"l":52.63,"n":8867,"o":53.32,"t":"2026-07-24T04:00:00Z","v":542197,"vw":53.552859},{"c":54.22,"h":54.76,"l":52.68,"n":10391,"o":53.84,"t":"2026-07-27T04:00:00Z","v":650907,"vw":53.784863},{"c":54.53,"h":54.82,"l":53.29,"n":10949,"o":54.09,"t":"2026-07-28T04:00:00Z","v":553687,"vw":54.384491},{"c":50.45,"h":54.235,"l":50.2,"n":13980,"o":53.72,"t":"2026-07-29T04:00:00Z","v":612419,"vw":50.976134},{"c":51.63,"h":52.13,"l":50.78,"n":10920,"o":51.56,"t":"2026-07-30T04:00:00Z","v":463332,"vw":51.577272},{"c":51.63,"h":52.5,"l":51.18,"n":10537,"o":52.16,"t":"2026-07-31T04:00:00Z","v":450371,"vw":51.785814},{"c":53.88,"h":54.09,"l":51.5,"n":12388,"o":51.5,"t":"2026-08-03T04:00:00Z","v":503776,"vw":53.656945},{"c":55.12,"h":55.44,"l":53.61,"n":11059,"o":54.54,"t":"2026-08-04T04:00:00Z","v":533382,"vw":55.021657},{"c":54.15,"h":55.75,"l":53.45,"n":15495,"o":55.33,"t":"2026-08-05T04:00:00Z","v":997527,"vw":54.164174},{"c":54.51,"h":55.755,"l":53.67,"n":16023,"o":54.69,"t":"2026-08-06T04:00:00Z","v":644523,"vw":54.762495},{"c":51.17,"h":54.765,"l":51.08,"n":16808,"o":52.67,"t":"2026-08-07T04:00:00Z","v":961341,"vw":52.592453},{"c":49.62,"h":52.1,"l":49.49,"n":15503,"o":51.1,"t":"2026-08-10T04:00:00Z","v":1163862,"vw":50.099781},{"c":49.46,"h":50.34,"l":49.45,"n":20854,"o":50.03,"t":"2026-08-11T04:00:00Z","v":1395343,"vw":49.882318},{"c":49.8,"h":50.885,"l":49.36,"n":11840,"o":50.21,"t":"2026-08-12T04:00:00Z","v":883594,"vw":49.7718},{"c":49.79,"h":50.24,"l":48.94,"n":14184,"o":50.24,"t":"2026-08-13T04:00:00Z","v":1107321,"vw":49.756324},{"c":51.01,"h":51.1,"l":49.595,"n":11021,"o":49.82,"t":"2026-08-14T04:00:00Z","v":813155,"vw":50.421064},{"c":51.13,"h":51.665,"l":50.56,"n":12298,"o":50.61,"t":"2026-08-17T04:00:00Z","v":549643,"vw":51.179578},{"c":49.89,"h":51.98,"l":49.75,"n":13583,"o":50.82,"t":"2026-08-18T04:00:00Z","v":722656,"vw":50.090145},{"c":49.16,"h":52.33,"l":49.07,"n":17416,"o":50.29,"t":"2026-08-19T04:00:00Z","v":562540,"vw":49.571926},{"c":49.37,"h":49.55,"l":48.305,"n":17873,"o":48.57,"t":"2026-08-20T04:00:00Z","v":436621,"vw":49.210557},{"c":49.8,"h":50.3099,"l":49.11,"n":10297,"o":49.9,"t":"2026-08-21T04:00:00Z","v":515618,"vw":49.68389},{"c":48.13,"h":50.17,"l":48.11,"n":7776,"o":50.17,"t":"2026-08-24T04:00:00Z","v":272751,"vw":48.448485},{"c":49.64,"h":49.65,"l":47.86,"n":9192,"o":48.92,"t":"2026-08-25T04:00:00Z","v":418407,"vw":49.097129},{"c":49.48,"h":50.51,"l":48.73,"n":10647,"o":50.04,"t":"2026-08-26T04:00:00Z","v":548324,"vw":49.266588},{"c":48.82,"h":49.07,"l":48.13,"n":7968,"o":48.96,"t":"2026-08-27T04:00:00Z","v":478515,"vw":48.811489},{"c":47.73,"h":49.285,"l":47.04,"n":9522,"o":49.2,"t":"2026-08-28T04:00:00Z","v":553447,"vw":47.866141},{"c":47.23,"h":47.49,"l":46.58,"n":10590,"o":47.3,"t":"2026-08-31T04:00:00Z","v":638086,"vw":47.117613},{"c":46.2,"h":47.98,"l":45.98,"n":10901,"o":46.68,"t":"2026-09-01T04:00:00Z","v":639889,"vw":46.371219},{"c":47.29,"h":47.485,"l":45.87,"n":11931,"o":46.23,"t":"2026-09-02T04:00:00Z","v":683957,"vw":47.158136},{"c":47.85,"h":48.38,"l":46.245,"n":12100,"o":47.83,"t":"2026-09-03T04:00:00Z","v":703415,"vw":47.792152},{"c":48.34,"h":48.87,"l":47.44,"n":13662,"o":47.44,"t":"2026-09-04T04:00:00Z","v":699146,"vw":48.370198},{"c":47.43,"h":48.78,"l":47.42,"n":12864,"o":48.49,"t":"2026-09-08T04:00:00Z","v":615540,"vw":47.845193},{"c":46.42,"h":47.375,"l":46.11,"n":9609,"o":47.13,"t":"2026-09-09T04:00:00Z","v":528519,"vw":46.393665},{"c":45.41,"h":46.16,"l":45.28,"n":8438,"o":45.84,"t":"2026-09-10T04:00:00Z","v":358435,"vw":45.522936},{"c":45.41,"h":46.3,"l":45.11,"n":11152,"o":46.3,"t":"2026-09-11T04:00:00Z","v":527590,"vw":45.446251},{"c":44.37,"h":45.19,"l":43.39,"n":12782,"o":44.37,"t":"2026-09-14T04:00:00Z","v":579213,"vw":44.567031},{"c":44.31,"h":44.66,"l":43.87,"n":12051,"o":44.54,"t":"2026-09-15T04:00:00Z","v":760669,"vw":44.298362},{"c":44.27,"h":45.325,"l":43.74,"n":13165,"o":44.87,"t":"2026-09-16T04:00:00Z","v":698266,"vw":44.50615},{"c":44.21,"h":45.48,"l":44,"n":10634,"o":45.48,"t":"2026-09-17T04:00:00Z","v":496614,"vw":44.304457},{"c":43.89,"h":44.41,"l":43.65,"n":14364,"o":44.15,"t":"2026-09-18T04:00:00Z","v":3502210,"vw":43.915134},{"c":44.59,"h":45.675,"l":43.79,"n":10530,"o":44.44,"t":"2026-09-21T04:00:00Z","v":526152,"vw":44.709261},{"c":45.4,"h":45.505,"l":44.51,"n":11045,"o":44.97,"t":"2026-09-22T04:00:00Z","v":627507,"vw":45.162541},{"c":44.94,"h":45.42,"l":44.5306,"n":9989,"o":45,"t":"2026-09-23T04:00:00Z","v":511197,"vw":45.010516},{"c":44.79,"h":45.13,"l":43.91,"n":10137,"o":44.46,"t":"2026-09-24T04:00:00Z","v":516197,"vw":44.685292},{"c":44.71,"h":45.29,"l":44.6,"n":10952,"o":44.93,"t":"2026-09-25T04:00:00Z","v":458210,"vw":44.813936},{"c":44.04,"h":44.72,"l":43.69,"n":11528,"o":44.37,"t":"2026-09-28T04:00:00Z","v":675117,"vw":44.147772},{"c":43.94,"h":44.6,"l":43.7101,"n":11734,"o":44.14,"t":"2026-09-29T04:00:00Z","v":1100604,"vw":44.087564},{"c":43.42,"h":44.1541,"l":43.25,"n":10863,"o":44.11,"t":"2026-09-30T04:00:00Z","v":810861,"vw":43.495611},{"c":44.59,"h":45.3475,"l":43.01,"n":12780,"o":43.3,"t":"2026-10-01T04:00:00Z","v":793567,"vw":44.465767},{"c":45.7,"h":46.175,"l":45.07,"n":14199,"o":45.62,"t":"2026-10-02T04:00:00Z","v":875049,"vw":45.739073},{"c":46.18,"h":46.565,"l":45.13,"n":12657,"o":45.63,"t":"2026-10-05T04:00:00Z","v":734133,"vw":46.175528},{"c":45.96,"h":47.17,"l":45.79,"n":8189,"o":46.69,"t":"2026-10-06T04:00:00Z","v":450397,"vw":46.061128},{"c":44.12,"h":45.56,"l":43.875,"n":8565,"o":45.17,"t":"2026-10-07T04:00:00Z","v":614823,"vw":44.161004},{"c":42.62,"h":43.955,"l":40.75,"n":19640,"o":43.51,"t":"2026-10-08T04:00:00Z","v":1083706,"vw":42.289076},{"c":42.81,"h":43.46,"l":42.06,"n":9134,"o":42.95,"t":"2026-10-09T04:00:00Z","v":562490,"vw":42.944815},{"c":43.09,"h":43.66,"l":42.755,"n":7339,"o":42.82,"t":"2026-10-12T04:00:00Z","v":303738,"vw":43.211204},{"c":43.76,"h":43.84,"l":42.66,"n":8421,"o":43.26,"t":"2026-10-13T04:00:00Z","v":424184,"vw":43.514473},{"c":43.07,"h":43.57,"l":42.83,"n":8111,"o":42.84,"t":"2026-10-14T04:00:00Z","v":586758,"vw":43.099418},{"c":43.98,"h":43.98,"l":42.75,"n":10848,"o":43.13,"t":"2026-10-15T04:00:00Z","v":1079523,"vw":43.585716},{"c":44.37,"h":44.58,"l":43.84,"n":11299,"o":44.06,"t":"2026-10-16T04:00:00Z","v":658548,"vw":44.254056},{"c":44.34,"h":45.1,"l":44.19,"n":11882,"o":44.6,"t":"2026-10-19T04:00:00Z","v":694396,"vw":44.591788},{"c":44.75,"h":45.7,"l":43.8468,"n":14492,"o":44.02,"t":"2026-10-20T04:00:00Z","v":708912,"vw":44.811648},{"c":45.08,"h":45.825,"l":44.85,"n":9165,"o":45.13,"t":"2026-10-21T04:00:00Z","v":421431,"vw":45.176393},{"c":44.75,"h":45.02,"l":43.7,"n":11013,"o":44.68,"t":"2026-10-22T04:00:00Z","v":573974,"vw":44.626837}],"volatilityBars":[{"c":44.05,"h":44.05,"l":44,"n":2,"o":44,"t":"2026-09-21T13:00:00Z","v":1000,"vw":44.025},{"c":44.27,"h":45.675,"l":43.81,"n":122,"o":44.44,"t":"2026-09-21T13:30:00Z","v":8876,"vw":44.348131},{"c":44.035,"h":44.035,"l":43.81,"n":75,"o":43.83,"t":"2026-09-21T13:45:00Z","v":4297,"vw":43.988159},{"c":44.245,"h":44.245,"l":43.79,"n":272,"o":44.035,"t":"2026-09-21T14:00:00Z","v":20485,"vw":43.882459},{"c":44.275,"h":44.35,"l":44.19,"n":96,"o":44.245,"t":"2026-09-21T14:15:00Z","v":3263,"vw":44.270607},{"c":44.26,"h":44.27,"l":44.06,"n":154,"o":44.22,"t":"2026-09-21T14:30:00Z","v":4231,"vw":44.177047},{"c":44.37,"h":44.37,"l":44.28,"n":77,"o":44.285,"t":"2026-09-21T14:45:00Z","v":2022,"vw":44.314646},{"c":44.54,"h":44.54,"l":44.37,"n":176,"o":44.37,"t":"2026-09-21T15:00:00Z","v":4818,"vw":44.447505},{"c":44.52,"h":44.62,"l":44.52,"n":216,"o":44.57,"t":"2026-09-21T15:15:00Z","v":5079,"vw":44.574121},{"c":44.76,"h":44.76,"l":44.495,"n":223,"o":44.505,"t":"2026-09-21T15:30:00Z","v":6342,"vw":44.613708},{"c":44.94,"h":44.94,"l":44.77,"n":302,"o":44.77,"t":"2026-09-21T15:45:00Z","v":7457,"vw":44.863366},{"c":44.985,"h":45.05,"l":44.875,"n":438,"o":44.92,"t":"2026-09-21T16:00:00Z","v":30695,"vw":44.994064},{"c":44.845,"h":45.03,"l":44.79,"n":469,"o":44.985,"t":"2026-09-21T16:15:00Z","v":17685,"vw":44.938003},{"c":44.89,"h":44.9,"l":44.84,"n":118,"o":44.87,"t":"2026-09-21T16:30:00Z","v":3451,"vw":44.872239},{"c":44.935,"h":44.965,"l":44.8999,"n":169,"o":44.8999,"t":"2026-09-21T16:45:00Z","v":5131,"vw":44.929884},{"c":45.03,"h":45.05,"l":44.95,"n":224,"o":44.95,"t":"2026-09-21T17:00:00Z","v":9014,"vw":44.992204},{"c":45,"h":45.03,"l":44.9951,"n":182,"o":45.03,"t":"2026-09-21T17:15:00Z","v":4132,"vw":45.006919},{"c":45.025,"h":45.04,"l":44.88,"n":461,"o":45.01,"t":"2026-09-21T17:30:00Z","v":18948,"vw":44.978269},{"c":45.01,"h":45.035,"l":44.995,"n":200,"o":45.03,"t":"2026-09-21T17:45:00Z","v":6585,"vw":45.006442},{"c":45.06,"h":45.06,"l":44.9801,"n":221,"o":44.9801,"t":"2026-09-21T18:00:00Z","v":6682,"vw":45.021264},{"c":45.055,"h":45.18,"l":45.04,"n":605,"o":45.04,"t":"2026-09-21T18:15:00Z","v":27476,"vw":45.112748},{"c":44.97,"h":45.07,"l":44.95,"n":264,"o":45.06,"t":"2026-09-21T18:30:00Z","v":10711,"vw":44.989197},{"c":44.9001,"h":44.98,"l":44.715,"n":737,"o":44.9701,"t":"2026-09-21T18:45:00Z","v":31855,"vw":44.855993},{"c":44.855,"h":44.92,"l":44.84,"n":342,"o":44.92,"t":"2026-09-21T19:00:00Z","v":12537,"vw":44.894157},{"c":44.79,"h":44.92,"l":44.78,"n":604,"o":44.86,"t":"2026-09-21T19:15:00Z","v":20810,"vw":44.858349},{"c":44.855,"h":44.855,"l":44.69,"n":791,"o":44.77,"t":"2026-09-21T19:30:00Z","v":27824,"vw":44.780284},{"c":44.6,"h":44.86,"l":44.6,"n":1595,"o":44.845,"t":"2026-09-21T19:45:00Z","v":68281,"vw":44.701777},{"c":44.59,"h":44.59,"l":44.59,"n":36,"o":44.59,"t":"2026-09-21T20:00:00Z","v":120920,"vw":44.59},{"c":44.86,"h":44.86,"l":44.86,"n":11,"o":44.86,"t":"2026-09-22T11:00:00Z","v":302,"vw":44.86},{"c":44.84,"h":44.84,"l":44.5,"n":8,"o":44.5,"t":"2026-09-22T12:30:00Z","v":1463,"vw":44.778295},{"c":45,"h":46.21,"l":44.58,"n":45,"o":44.98,"t":"2026-09-22T13:00:00Z","v":2889,"vw":45.438303},{"c":46.01,"h":46.01,"l":46.01,"n":5,"o":46.01,"t":"2026-09-22T13:15:00Z","v":504,"vw":46.01},{"c":44.7283,"h":44.97,"l":44.5968,"n":110,"o":44.97,"t":"2026-09-22T13:30:00Z","v":13258,"vw":44.907754},{"c":44.71,"h":45.03,"l":44.67,"n":144,"o":44.785,"t":"2026-09-22T13:45:00Z","v":10013,"vw":44.839266},{"c":45.01,"h":45.08,"l":44.71,"n":259,"o":44.745,"t":"2026-09-22T14:00:00Z","v":8243,"vw":44.928675},{"c":44.92,"h":45.03,"l":44.82,"n":178,"o":44.99,"t":"2026-09-22T14:15:00Z","v":5711,"vw":44.951044},{"c":44.8,"h":45.02,"l":44.8,"n":226,"o":44.88,"t":"2026-09-22T14:30:00Z","v":5551,"vw":44.906874},{"c":44.7625,"h":44.95,"l":44.71,"n":230,"o":44.8,"t":"2026-09-22T14:45:00Z","v":15121,"vw":44.797538},{"c":44.815,"h":44.815,"l":44.675,"n":255,"o":44.81,"t":"2026-09-22T15:00:00Z","v":8038,"vw":44.75624},{"c":44.73,"h":44.81,"l":44.72,"n":104,"o":44.8,"t":"2026-09-22T15:15:00Z","v":3423,"vw":44.757741},{"c":44.53,"h":44.69,"l":44.51,"n":279,"o":44.69,"t":"2026-09-22T15:30:00Z","v":6241,"vw":44.561293},{"c":44.7,"h":44.7,"l":44.52,"n":231,"o":44.52,"t":"2026-09-22T15:45:00Z","v":3898,"vw":44.621177},{"c":44.8,"h":44.82,"l":44.72,"n":94,"o":44.75,"t":"2026-09-22T16:00:00Z","v":2681,"vw":44.772934},{"c":44.63,"h":44.79,"l":44.6,"n":449,"o":44.79,"t":"2026-09-22T16:15:00Z","v":27117,"vw":44.682323},{"c":44.93,"h":44.95,"l":44.685,"n":394,"o":44.685,"t":"2026-09-22T16:30:00Z","v":30236,"vw":44.729301},{"c":44.98,"h":45.02,"l":44.89,"n":150,"o":44.89,"t":"2026-09-22T16:45:00Z","v":5990,"vw":44.976351},{"c":44.865,"h":44.965,"l":44.83,"n":226,"o":44.95,"t":"2026-09-22T17:00:00Z","v":20643,"vw":44.891517},{"c":44.855,"h":45.02,"l":44.82,"n":231,"o":44.865,"t":"2026-09-22T17:15:00Z","v":30928,"vw":44.942511},{"c":44.76,"h":44.86,"l":44.72,"n":163,"o":44.855,"t":"2026-09-22T17:30:00Z","v":4172,"vw":44.768674},{"c":45.32,"h":45.355,"l":44.77,"n":493,"o":44.77,"t":"2026-09-22T17:45:00Z","v":38787,"vw":45.130554},{"c":45.25,"h":45.4,"l":45.22,"n":234,"o":45.315,"t":"2026-09-22T18:00:00Z","v":8104,"vw":45.288548},{"c":45.21,"h":45.28,"l":45.1597,"n":278,"o":45.26,"t":"2026-09-22T18:15:00Z","v":6501,"vw":45.214041},{"c":45.045,"h":45.18,"l":45.04,"n":288,"o":45.18,"t":"2026-09-22T18:30:00Z","v":7985,"vw":45.089008},{"c":45.185,"h":45.185,"l":45.04,"n":400,"o":45.045,"t":"2026-09-22T18:45:00Z","v":14538,"vw":45.142289},{"c":45.35,"h":45.37,"l":45.19,"n":473,"o":45.19,"t":"2026-09-22T19:00:00Z","v":27175,"vw":45.33107},{"c":45.2,"h":45.41,"l":45.2,"n":876,"o":45.33,"t":"2026-09-22T19:15:00Z","v":41995,"vw":45.328253},{"c":45.325,"h":45.375,"l":45.17,"n":692,"o":45.17,"t":"2026-09-22T19:30:00Z","v":27446,"vw":45.294455},{"c":45.42,"h":45.505,"l":45.325,"n":1997,"o":45.325,"t":"2026-09-22T19:45:00Z","v":94061,"vw":45.434856},{"c":45.4,"h":45.4,"l":45.4,"n":18,"o":45.4,"t":"2026-09-22T20:00:00Z","v":127302,"vw":45.4},{"c":43.1895,"h":43.1895,"l":43.1895,"n":1,"o":43.1895,"t":"2026-09-22T21:15:00Z","v":151,"vw":43.1895},{"c":45.35,"h":45.35,"l":45.35,"n":2,"o":45.35,"t":"2026-09-23T13:00:00Z","v":1000,"vw":45.35},{"c":44.86,"h":45.155,"l":44.86,"n":92,"o":45,"t":"2026-09-23T13:30:00Z","v":11284,"vw":45.05527},{"c":45.12,"h":45.155,"l":44.5306,"n":202,"o":44.73,"t":"2026-09-23T13:45:00Z","v":14274,"vw":44.936482},{"c":45.28,"h":45.28,"l":45.093,"n":66,"o":45.093,"t":"2026-09-23T14:00:00Z","v":7834,"vw":45.177669},{"c":44.98,"h":45.42,"l":44.98,"n":184,"o":45.15,"t":"2026-09-23T14:15:00Z","v":7847,"vw":45.222841},{"c":44.99,"h":45.21,"l":44.87,"n":216,"o":45.085,"t":"2026-09-23T14:30:00Z","v":7345,"vw":45.023419},{"c":45.09,"h":45.175,"l":44.9,"n":244,"o":44.995,"t":"2026-09-23T14:45:00Z","v":10476,"vw":45.036393},{"c":45.07,"h":45.13,"l":44.9,"n":236,"o":45.05,"t":"2026-09-23T15:00:00Z","v":7729,"vw":45.008539},{"c":45.12,"h":45.24,"l":45.12,"n":160,"o":45.14,"t":"2026-09-23T15:15:00Z","v":4874,"vw":45.172533},{"c":45.165,"h":45.165,"l":44.975,"n":259,"o":45.14,"t":"2026-09-23T15:30:00Z","v":6945,"vw":45.064983},{"c":45.075,"h":45.15,"l":45.05,"n":120,"o":45.15,"t":"2026-09-23T15:45:00Z","v":2082,"vw":45.093846},{"c":45.2,"h":45.2,"l":45.08,"n":111,"o":45.08,"t":"2026-09-23T16:00:00Z","v":3784,"vw":45.108226},{"c":45.095,"h":45.34,"l":45.03,"n":415,"o":45.13,"t":"2026-09-23T16:15:00Z","v":38499,"vw":45.208555},{"c":45.13,"h":45.13,"l":45.07,"n":200,"o":45.11,"t":"2026-09-23T16:30:00Z","v":4715,"vw":45.102075},{"c":45.04,"h":45.1,"l":44.9803,"n":214,"o":45.1,"t":"2026-09-23T16:45:00Z","v":5209,"vw":45.063615},{"c":44.95,"h":45.06,"l":44.83,"n":251,"o":45.04,"t":"2026-09-23T17:00:00Z","v":7211,"vw":44.93498},{"c":45.02,"h":45.11,"l":44.96,"n":195,"o":44.98,"t":"2026-09-23T17:15:00Z","v":6297,"vw":44.996768},{"c":45.05,"h":45.06,"l":44.94,"n":252,"o":45.055,"t":"2026-09-23T17:30:00Z","v":6882,"vw":45.008587},{"c":45.18,"h":45.18,"l":45.055,"n":162,"o":45.09,"t":"2026-09-23T17:45:00Z","v":4385,"vw":45.093438},{"c":44.85,"h":45.205,"l":44.8,"n":322,"o":45.205,"t":"2026-09-23T18:00:00Z","v":21949,"vw":45.039587},{"c":44.81,"h":44.89,"l":44.77,"n":230,"o":44.85,"t":"2026-09-23T18:15:00Z","v":9097,"vw":44.839302},{"c":44.765,"h":44.85,"l":44.765,"n":221,"o":44.795,"t":"2026-09-23T18:30:00Z","v":7121,"vw":44.803818},{"c":44.98,"h":44.985,"l":44.73,"n":288,"o":44.74,"t":"2026-09-23T18:45:00Z","v":10729,"vw":44.852133},{"c":45.01,"h":45.05,"l":44.91,"n":293,"o":44.98,"t":"2026-09-23T19:00:00Z","v":9766,"vw":44.979328},{"c":44.92,"h":45.01,"l":44.9,"n":488,"o":45.01,"t":"2026-09-23T19:15:00Z","v":11862,"vw":44.942747},{"c":45.07,"h":45.095,"l":44.92,"n":734,"o":44.94,"t":"2026-09-23T19:30:00Z","v":41594,"vw":44.977176},{"c":45,"h":45.2,"l":44.92,"n":2029,"o":45.08,"t":"2026-09-23T19:45:00Z","v":77682,"vw":45.067313},{"c":44.94,"h":45.06,"l":44.94,"n":33,"o":45,"t":"2026-09-23T20:00:00Z","v":137793,"vw":44.94107},{"c":44.94,"h":44.94,"l":44.94,"n":1,"o":44.94,"t":"2026-09-24T13:00:00Z","v":500,"vw":44.94},{"c":44.94,"h":44.94,"l":44.94,"n":1,"o":44.94,"t":"2026-09-24T13:15:00Z","v":500,"vw":44.94},{"c":44.28,"h":44.7,"l":43.91,"n":174,"o":44.46,"t":"2026-09-24T13:30:00Z","v":7344,"vw":44.388896},{"c":44.2543,"h":44.47,"l":44.2543,"n":86,"o":44.28,"t":"2026-09-24T13:45:00Z","v":2489,"vw":44.369138},{"c":44.715,"h":44.76,"l":44.36,"n":256,"o":44.53,"t":"2026-09-24T14:00:00Z","v":14164,"vw":44.570669},{"c":44.42,"h":44.7,"l":44.41,"n":176,"o":44.62,"t":"2026-09-24T14:15:00Z","v":6643,"vw":44.538401},{"c":44.42,"h":44.64,"l":44.42,"n":245,"o":44.5,"t":"2026-09-24T14:30:00Z","v":9739,"vw":44.546672},{"c":44.48,"h":44.605,"l":44.37,"n":370,"o":44.425,"t":"2026-09-24T14:45:00Z","v":22013,"vw":44.509062},{"c":44.455,"h":44.61,"l":44.45,"n":256,"o":44.485,"t":"2026-09-24T15:00:00Z","v":12096,"vw":44.533953},{"c":44.585,"h":44.62,"l":44.43,"n":294,"o":44.43,"t":"2026-09-24T15:15:00Z","v":12859,"vw":44.540405},{"c":44.46,"h":44.64,"l":44.42,"n":640,"o":44.595,"t":"2026-09-24T15:30:00Z","v":41833,"vw":44.507758},{"c":44.485,"h":44.51,"l":44.38,"n":423,"o":44.46,"t":"2026-09-24T15:45:00Z","v":30396,"vw":44.45808},{"c":44.42,"h":44.56,"l":44.42,"n":400,"o":44.4617,"t":"2026-09-24T16:00:00Z","v":23761,"vw":44.490062},{"c":44.825,"h":45.075,"l":44.43,"n":379,"o":44.43,"t":"2026-09-24T16:15:00Z","v":16079,"vw":44.82098},{"c":45.085,"h":45.13,"l":44.73,"n":126,"o":44.825,"t":"2026-09-24T16:30:00Z","v":4379,"vw":44.948559},{"c":44.905,"h":45.02,"l":44.86,"n":200,"o":44.99,"t":"2026-09-24T16:45:00Z","v":6082,"vw":44.925731},{"c":44.88,"h":44.95,"l":44.82,"n":165,"o":44.82,"t":"2026-09-24T17:00:00Z","v":5652,"vw":44.907779},{"c":44.87,"h":44.97,"l":44.78,"n":280,"o":44.9,"t":"2026-09-24T17:15:00Z","v":15350,"vw":44.88349},{"c":44.655,"h":44.87,"l":44.655,"n":70,"o":44.87,"t":"2026-09-24T17:30:00Z","v":2303,"vw":44.720629},{"c":44.76,"h":44.7954,"l":44.67,"n":132,"o":44.69,"t":"2026-09-24T17:45:00Z","v":4215,"vw":44.7349},{"c":44.77,"h":44.815,"l":44.68,"n":222,"o":44.78,"t":"2026-09-24T18:00:00Z","v":6324,"vw":44.757415},{"c":44.945,"h":44.98,"l":44.78,"n":366,"o":44.8,"t":"2026-09-24T18:15:00Z","v":11390,"vw":44.837287},{"c":44.945,"h":44.99,"l":44.84,"n":203,"o":44.905,"t":"2026-09-24T18:30:00Z","v":6020,"vw":44.901624},{"c":44.8625,"h":44.905,"l":44.85,"n":171,"o":44.86,"t":"2026-09-24T18:45:00Z","v":3887,"vw":44.877254},{"c":44.815,"h":44.88,"l":44.78,"n":278,"o":44.855,"t":"2026-09-24T19:00:00Z","v":10832,"vw":44.826543},{"c":44.67,"h":44.805,"l":44.64,"n":467,"o":44.78,"t":"2026-09-24T19:15:00Z","v":16041,"vw":44.68602},{"c":44.67,"h":44.7299,"l":44.65,"n":545,"o":44.7,"t":"2026-09-24T19:30:00Z","v":17692,"vw":44.694757},{"c":44.82,"h":44.93,"l":44.65,"n":1799,"o":44.66,"t":"2026-09-24T19:45:00Z","v":64841,"vw":44.818518},{"c":44.79,"h":44.8,"l":44.79,"n":22,"o":44.8,"t":"2026-09-24T20:00:00Z","v":120513,"vw":44.790028},{"c":44.79,"h":44.79,"l":44.79,"n":2,"o":44.79,"t":"2026-09-25T13:15:00Z","v":1000,"vw":44.79},{"c":45.235,"h":45.235,"l":44.88,"n":35,"o":44.93,"t":"2026-09-25T13:30:00Z","v":3220,"vw":44.937706},{"c":45.08,"h":45.19,"l":44.8607,"n":87,"o":44.98,"t":"2026-09-25T13:45:00Z","v":6451,"vw":45.128272},{"c":44.94,"h":45.09,"l":44.662,"n":173,"o":45.09,"t":"2026-09-25T14:00:00Z","v":5401,"vw":44.894248},{"c":44.92,"h":44.995,"l":44.895,"n":113,"o":44.94,"t":"2026-09-25T14:15:00Z","v":3668,"vw":44.938931},{"c":44.695,"h":44.875,"l":44.695,"n":84,"o":44.875,"t":"2026-09-25T14:30:00Z","v":1640,"vw":44.784722},{"c":44.63,"h":44.84,"l":44.63,"n":220,"o":44.7,"t":"2026-09-25T14:45:00Z","v":8284,"vw":44.74369},{"c":44.715,"h":44.81,"l":44.6,"n":387,"o":44.68,"t":"2026-09-25T15:00:00Z","v":11003,"vw":44.699771},{"c":44.79,"h":44.79,"l":44.7,"n":204,"o":44.705,"t":"2026-09-25T15:15:00Z","v":5036,"vw":44.736358},{"c":44.74,"h":44.87,"l":44.7,"n":348,"o":44.77,"t":"2026-09-25T15:30:00Z","v":9408,"vw":44.787142},{"c":44.955,"h":44.955,"l":44.73,"n":308,"o":44.735,"t":"2026-09-25T15:45:00Z","v":8644,"vw":44.831551},{"c":45.27,"h":45.29,"l":45.02,"n":356,"o":45.02,"t":"2026-09-25T16:00:00Z","v":10253,"vw":45.210888},{"c":45.185,"h":45.235,"l":45.12,"n":384,"o":45.23,"t":"2026-09-25T16:15:00Z","v":16644,"vw":45.175581},{"c":45,"h":45.16,"l":45,"n":169,"o":45.05,"t":"2026-09-25T16:30:00Z","v":3824,"vw":45.058808},{"c":44.885,"h":45.01,"l":44.885,"n":79,"o":45.01,"t":"2026-09-25T16:45:00Z","v":3121,"vw":44.957112},{"c":44.89,"h":44.93,"l":44.87,"n":229,"o":44.87,"t":"2026-09-25T17:00:00Z","v":6277,"vw":44.901648},{"c":44.975,"h":45.01,"l":44.83,"n":294,"o":44.885,"t":"2026-09-25T17:15:00Z","v":10455,"vw":44.909307},{"c":44.975,"h":44.99,"l":44.88,"n":212,"o":44.975,"t":"2026-09-25T17:30:00Z","v":5189,"vw":44.935667},{"c":45,"h":45,"l":44.95,"n":130,"o":44.96,"t":"2026-09-25T17:45:00Z","v":3559,"vw":44.974689},{"c":44.92,"h":44.96,"l":44.87,"n":354,"o":44.96,"t":"2026-09-25T18:00:00Z","v":11370,"vw":44.906905},{"c":44.91,"h":44.98,"l":44.89,"n":399,"o":44.96,"t":"2026-09-25T18:15:00Z","v":13756,"vw":44.945093},{"c":44.86,"h":44.93,"l":44.855,"n":335,"o":44.905,"t":"2026-09-25T18:30:00Z","v":9841,"vw":44.890066},{"c":44.84,"h":44.89,"l":44.82,"n":250,"o":44.85,"t":"2026-09-25T18:45:00Z","v":7417,"vw":44.869258},{"c":44.84,"h":44.84,"l":44.725,"n":497,"o":44.82,"t":"2026-09-25T19:00:00Z","v":14937,"vw":44.799804},{"c":44.76,"h":44.8625,"l":44.75,"n":461,"o":44.85,"t":"2026-09-25T19:15:00Z","v":11717,"vw":44.814902},{"c":44.91,"h":44.95,"l":44.7,"n":821,"o":44.74,"t":"2026-09-25T19:30:00Z","v":24705,"vw":44.807166},{"c":44.71,"h":44.98,"l":44.7,"n":2193,"o":44.9,"t":"2026-09-25T19:45:00Z","v":80349,"vw":44.790112},{"c":44.71,"h":44.73,"l":44.71,"n":36,"o":44.73,"t":"2026-09-25T20:00:00Z","v":131092,"vw":44.710041},{"c":44.7,"h":44.72,"l":44.3,"n":74,"o":44.37,"t":"2026-09-28T13:30:00Z","v":3905,"vw":44.484309},{"c":44.38,"h":44.635,"l":44.37,"n":185,"o":44.635,"t":"2026-09-28T13:45:00Z","v":9614,"vw":44.496701},{"c":44.46,"h":44.685,"l":44.38,"n":239,"o":44.495,"t":"2026-09-28T14:00:00Z","v":12577,"vw":44.51141},{"c":44.69,"h":44.69,"l":44.41,"n":105,"o":44.54,"t":"2026-09-28T14:15:00Z","v":5696,"vw":44.546268},{"c":44.55,"h":44.64,"l":44.51,"n":134,"o":44.63,"t":"2026-09-28T14:30:00Z","v":4633,"vw":44.578749},{"c":44.22,"h":44.52,"l":44.12,"n":205,"o":44.5,"t":"2026-09-28T14:45:00Z","v":11899,"vw":44.419565},{"c":44.005,"h":44.13,"l":43.98,"n":332,"o":44.12,"t":"2026-09-28T15:00:00Z","v":12563,"vw":44.066047},{"c":43.81,"h":43.91,"l":43.69,"n":102,"o":43.91,"t":"2026-09-28T15:15:00Z","v":2751,"vw":43.818387},{"c":43.92,"h":44.025,"l":43.87,"n":234,"o":43.87,"t":"2026-09-28T15:30:00Z","v":7435,"vw":43.927776},{"c":43.97,"h":43.975,"l":43.845,"n":182,"o":43.96,"t":"2026-09-28T15:45:00Z","v":5400,"vw":43.903903},{"c":43.995,"h":44.025,"l":43.92,"n":167,"o":43.97,"t":"2026-09-28T16:00:00Z","v":18362,"vw":44.012294},{"c":44.25,"h":44.39,"l":43.98,"n":579,"o":43.98,"t":"2026-09-28T16:15:00Z","v":33879,"vw":44.264349},{"c":43.98,"h":44.255,"l":43.925,"n":219,"o":44.255,"t":"2026-09-28T16:30:00Z","v":5719,"vw":44.060941},{"c":43.795,"h":44.05,"l":43.79,"n":161,"o":43.99,"t":"2026-09-28T16:45:00Z","v":5641,"vw":43.977381},{"c":44.095,"h":44.26,"l":43.76,"n":548,"o":43.805,"t":"2026-09-28T17:00:00Z","v":26820,"vw":44.008252},{"c":43.985,"h":44.08,"l":43.87,"n":429,"o":44,"t":"2026-09-28T17:15:00Z","v":14555,"vw":43.954684},{"c":44.12,"h":44.13,"l":44,"n":371,"o":44.01,"t":"2026-09-28T17:30:00Z","v":22257,"vw":44.079068},{"c":44.155,"h":44.27,"l":44.115,"n":480,"o":44.115,"t":"2026-09-28T17:45:00Z","v":27525,"vw":44.213446},{"c":44.22,"h":44.22,"l":44.05,"n":351,"o":44.2,"t":"2026-09-28T18:00:00Z","v":10407,"vw":44.144204},{"c":44.31,"h":44.31,"l":44.235,"n":406,"o":44.3,"t":"2026-09-28T18:15:00Z","v":24806,"vw":44.283962},{"c":44.36,"h":44.4,"l":44.315,"n":449,"o":44.355,"t":"2026-09-28T18:30:00Z","v":15334,"vw":44.355581},{"c":44.3,"h":44.38,"l":44.2501,"n":616,"o":44.3475,"t":"2026-09-28T18:45:00Z","v":17544,"vw":44.340932},{"c":44.17,"h":44.25,"l":44.1,"n":254,"o":44.25,"t":"2026-09-28T19:00:00Z","v":6799,"vw":44.175045},{"c":44.2,"h":44.3,"l":44.13,"n":695,"o":44.17,"t":"2026-09-28T19:15:00Z","v":34263,"vw":44.262034},{"c":44.235,"h":44.26,"l":44.17,"n":617,"o":44.175,"t":"2026-09-28T19:30:00Z","v":20869,"vw":44.211692},{"c":44.04,"h":44.335,"l":44.04,"n":1919,"o":44.24,"t":"2026-09-28T19:45:00Z","v":91531,"vw":44.161844},{"c":44.04,"h":44.04,"l":44.04,"n":34,"o":44.04,"t":"2026-09-28T20:00:00Z","v":184557,"vw":44.04},{"c":44.1,"h":44.1,"l":44.1,"n":7,"o":44.1,"t":"2026-09-29T12:45:00Z","v":1005,"vw":44.1},{"c":44.46,"h":44.6,"l":43.83,"n":69,"o":44.14,"t":"2026-09-29T13:30:00Z","v":5563,"vw":44.324186},{"c":44.27,"h":44.395,"l":43.99,"n":91,"o":44.395,"t":"2026-09-29T13:45:00Z","v":3517,"vw":44.257179},{"c":44.2,"h":44.27,"l":43.97,"n":427,"o":44.27,"t":"2026-09-29T14:00:00Z","v":44902,"vw":44.048957},{"c":44,"h":44.12,"l":43.955,"n":173,"o":44.07,"t":"2026-09-29T14:15:00Z","v":5228,"vw":44.065192},{"c":43.99,"h":44.05,"l":43.84,"n":158,"o":43.99,"t":"2026-09-29T14:30:00Z","v":4476,"vw":43.958637},{"c":44.095,"h":44.11,"l":43.97,"n":151,"o":43.99,"t":"2026-09-29T14:45:00Z","v":13895,"vw":44.07885},{"c":43.785,"h":44.055,"l":43.7101,"n":256,"o":44.03,"t":"2026-09-29T15:00:00Z","v":8172,"vw":43.921408},{"c":44.04,"h":44.06,"l":43.85,"n":423,"o":43.85,"t":"2026-09-29T15:15:00Z","v":32768,"vw":44.015086},{"c":44.09,"h":44.45,"l":44.05,"n":471,"o":44.1,"t":"2026-09-29T15:30:00Z","v":55102,"vw":44.216504},{"c":44.22,"h":44.395,"l":44.105,"n":376,"o":44.105,"t":"2026-09-29T15:45:00Z","v":39275,"vw":44.284786},{"c":44.275,"h":44.31,"l":44.2,"n":364,"o":44.28,"t":"2026-09-29T16:00:00Z","v":26400,"vw":44.264479},{"c":44.245,"h":44.265,"l":44.19,"n":201,"o":44.265,"t":"2026-09-29T16:15:00Z","v":4843,"vw":44.232784},{"c":44.235,"h":44.26,"l":44.22,"n":91,"o":44.26,"t":"2026-09-29T16:30:00Z","v":2169,"vw":44.245},{"c":44.09,"h":44.235,"l":44.09,"n":177,"o":44.2,"t":"2026-09-29T16:45:00Z","v":6428,"vw":44.175709},{"c":44.14,"h":44.15,"l":44.06,"n":276,"o":44.1,"t":"2026-09-29T17:00:00Z","v":6908,"vw":44.101812},{"c":44.19,"h":44.19,"l":44.07,"n":132,"o":44.08,"t":"2026-09-29T17:15:00Z","v":2462,"vw":44.141},{"c":44.15,"h":44.25,"l":44.12,"n":290,"o":44.16,"t":"2026-09-29T17:30:00Z","v":16884,"vw":44.217015},{"c":44.295,"h":44.36,"l":44.12,"n":298,"o":44.12,"t":"2026-09-29T17:45:00Z","v":16697,"vw":44.237719},{"c":44.1,"h":44.39,"l":44.04,"n":846,"o":44.3,"t":"2026-09-29T18:00:00Z","v":115477,"vw":44.273294},{"c":44.08,"h":44.18,"l":43.99,"n":298,"o":44.08,"t":"2026-09-29T18:15:00Z","v":10515,"vw":44.089334},{"c":44.17,"h":44.31,"l":44.05,"n":309,"o":44.11,"t":"2026-09-29T18:30:00Z","v":10094,"vw":44.149674},{"c":44.1,"h":44.175,"l":44.04,"n":335,"o":44.175,"t":"2026-09-29T18:45:00Z","v":11850,"vw":44.110661},{"c":44.02,"h":44.16,"l":44,"n":402,"o":44.09,"t":"2026-09-29T19:00:00Z","v":14855,"vw":44.103876},{"c":44.07,"h":44.11,"l":43.98,"n":676,"o":44.02,"t":"2026-09-29T19:15:00Z","v":31134,"vw":44.04505},{"c":44.06,"h":44.26,"l":44.05,"n":802,"o":44.075,"t":"2026-09-29T19:30:00Z","v":33945,"vw":44.172726},{"c":43.99,"h":44.09,"l":43.99,"n":2409,"o":44.075,"t":"2026-09-29T19:45:00Z","v":128774,"vw":44.034891},{"c":43.94,"h":44.02,"l":43.94,"n":28,"o":44.02,"t":"2026-09-29T20:00:00Z","v":251068,"vw":43.940034},{"c":43.56,"h":44.1541,"l":43.51,"n":114,"o":44.11,"t":"2026-09-30T13:30:00Z","v":8360,"vw":43.961408},{"c":43.795,"h":43.8,"l":43.52,"n":91,"o":43.715,"t":"2026-09-30T13:45:00Z","v":2995,"vw":43.740293},{"c":43.565,"h":43.815,"l":43.535,"n":278,"o":43.79,"t":"2026-09-30T14:00:00Z","v":15008,"vw":43.655435},{"c":43.34,"h":43.62,"l":43.31,"n":187,"o":43.43,"t":"2026-09-30T14:15:00Z","v":7854,"vw":43.47492},{"c":43.395,"h":43.4025,"l":43.29,"n":155,"o":43.385,"t":"2026-09-30T14:30:00Z","v":5167,"vw":43.359102},{"c":43.46,"h":43.54,"l":43.39,"n":195,"o":43.4,"t":"2026-09-30T14:45:00Z","v":7191,"vw":43.434019},{"c":43.5,"h":43.53,"l":43.38,"n":422,"o":43.49,"t":"2026-09-30T15:00:00Z","v":20143,"vw":43.461641},{"c":43.38,"h":43.58,"l":43.28,"n":391,"o":43.51,"t":"2026-09-30T15:15:00Z","v":24983,"vw":43.369543},{"c":43.4,"h":43.44,"l":43.25,"n":550,"o":43.38,"t":"2026-09-30T15:30:00Z","v":32059,"vw":43.355669},{"c":43.36,"h":43.46,"l":43.35,"n":346,"o":43.4,"t":"2026-09-30T15:45:00Z","v":14542,"vw":43.403106},{"c":43.48,"h":43.51,"l":43.39,"n":199,"o":43.39,"t":"2026-09-30T16:00:00Z","v":21172,"vw":43.444657},{"c":43.57,"h":43.57,"l":43.41,"n":223,"o":43.48,"t":"2026-09-30T16:15:00Z","v":12080,"vw":43.492114},{"c":43.59,"h":43.59,"l":43.54,"n":288,"o":43.565,"t":"2026-09-30T16:30:00Z","v":14160,"vw":43.565862},{"c":43.565,"h":43.59,"l":43.47,"n":278,"o":43.59,"t":"2026-09-30T16:45:00Z","v":8210,"vw":43.525031},{"c":43.535,"h":43.63,"l":43.475,"n":284,"o":43.53,"t":"2026-09-30T17:00:00Z","v":14137,"vw":43.521659},{"c":43.54,"h":43.55,"l":43.465,"n":293,"o":43.55,"t":"2026-09-30T17:15:00Z","v":15349,"vw":43.50267},{"c":43.585,"h":43.59,"l":43.48,"n":206,"o":43.49,"t":"2026-09-30T17:30:00Z","v":9770,"vw":43.540336},{"c":43.6175,"h":43.65,"l":43.545,"n":247,"o":43.575,"t":"2026-09-30T17:45:00Z","v":8782,"vw":43.587425},{"c":43.6625,"h":43.71,"l":43.61,"n":185,"o":43.61,"t":"2026-09-30T18:00:00Z","v":7346,"vw":43.67679},{"c":43.59,"h":43.7,"l":43.59,"n":199,"o":43.64,"t":"2026-09-30T18:15:00Z","v":7679,"vw":43.657105},{"c":43.66,"h":43.68,"l":43.6,"n":295,"o":43.63,"t":"2026-09-30T18:30:00Z","v":12301,"vw":43.634598},{"c":43.74,"h":43.74,"l":43.635,"n":284,"o":43.635,"t":"2026-09-30T18:45:00Z","v":9150,"vw":43.665599},{"c":43.68,"h":43.725,"l":43.63,"n":421,"o":43.725,"t":"2026-09-30T19:00:00Z","v":13854,"vw":43.668783},{"c":43.69,"h":43.71,"l":43.605,"n":561,"o":43.675,"t":"2026-09-30T19:15:00Z","v":27892,"vw":43.6679},{"c":43.7,"h":43.79,"l":43.675,"n":673,"o":43.69,"t":"2026-09-30T19:30:00Z","v":30264,"vw":43.73139},{"c":43.43,"h":43.77,"l":43.43,"n":2165,"o":43.71,"t":"2026-09-30T19:45:00Z","v":137351,"vw":43.541858},{"c":43.42,"h":43.44,"l":43.42,"n":26,"o":43.44,"t":"2026-09-30T20:00:00Z","v":258379,"vw":43.42025},{"c":43.23,"h":43.71,"l":43.13,"n":119,"o":43.3,"t":"2026-10-01T13:30:00Z","v":9112,"vw":43.318445},{"c":43.27,"h":43.61,"l":43.01,"n":143,"o":43.01,"t":"2026-10-01T13:45:00Z","v":10641,"vw":43.261145},{"c":43.4048,"h":43.4048,"l":43.16,"n":195,"o":43.38,"t":"2026-10-01T14:00:00Z","v":13095,"vw":43.259876},{"c":43.44,"h":43.505,"l":43.27,"n":233,"o":43.44,"t":"2026-10-01T14:15:00Z","v":15798,"vw":43.432054},{"c":43.755,"h":43.81,"l":43.445,"n":594,"o":43.445,"t":"2026-10-01T14:30:00Z","v":35474,"vw":43.616011},{"c":44.19,"h":44.19,"l":43.78,"n":644,"o":43.84,"t":"2026-10-01T14:45:00Z","v":120128,"vw":43.985835},{"c":43.74,"h":44.135,"l":43.74,"n":309,"o":44.12,"t":"2026-10-01T15:00:00Z","v":9174,"vw":43.874796},{"c":43.815,"h":43.835,"l":43.7,"n":206,"o":43.7,"t":"2026-10-01T15:15:00Z","v":11530,"vw":43.795844},{"c":44.11,"h":44.245,"l":43.84,"n":396,"o":43.84,"t":"2026-10-01T15:30:00Z","v":16256,"vw":44.003938},{"c":44.39,"h":44.5,"l":44.17,"n":296,"o":44.17,"t":"2026-10-01T15:45:00Z","v":12971,"vw":44.353514},{"c":44.49,"h":44.55,"l":44.43,"n":253,"o":44.5,"t":"2026-10-01T16:00:00Z","v":9829,"vw":44.489321},{"c":44.56,"h":44.59,"l":44.4,"n":359,"o":44.44,"t":"2026-10-01T16:15:00Z","v":9954,"vw":44.506734},{"c":44.65,"h":44.75,"l":44.56,"n":330,"o":44.56,"t":"2026-10-01T16:30:00Z","v":11121,"vw":44.672354},{"c":44.67,"h":44.67,"l":44.575,"n":140,"o":44.67,"t":"2026-10-01T16:45:00Z","v":4228,"vw":44.642406},{"c":44.75,"h":44.855,"l":44.64,"n":395,"o":44.675,"t":"2026-10-01T17:00:00Z","v":17049,"vw":44.762367},{"c":45.035,"h":45.1,"l":44.68,"n":355,"o":44.69,"t":"2026-10-01T17:15:00Z","v":12415,"vw":44.889991},{"c":45.16,"h":45.26,"l":45.0634,"n":394,"o":45.1,"t":"2026-10-01T17:30:00Z","v":15387,"vw":45.159862},{"c":45.07,"h":45.19,"l":44.97,"n":604,"o":45.17,"t":"2026-10-01T17:45:00Z","v":31197,"vw":45.058187},{"c":45.105,"h":45.11,"l":44.94,"n":342,"o":45.06,"t":"2026-10-01T18:00:00Z","v":12709,"vw":45.018672},{"c":45.205,"h":45.29,"l":45.08,"n":405,"o":45.105,"t":"2026-10-01T18:15:00Z","v":14728,"vw":45.195511},{"c":45.17,"h":45.3475,"l":45.15,"n":428,"o":45.19,"t":"2026-10-01T18:30:00Z","v":12844,"vw":45.230048},{"c":45.23,"h":45.26,"l":45.15,"n":486,"o":45.185,"t":"2026-10-01T18:45:00Z","v":16120,"vw":45.2158},{"c":45.075,"h":45.21,"l":45.03,"n":462,"o":45.21,"t":"2026-10-01T19:00:00Z","v":18567,"vw":45.101084},{"c":45.125,"h":45.21,"l":45.06,"n":815,"o":45.075,"t":"2026-10-01T19:15:00Z","v":38433,"vw":45.129428},{"c":45.09,"h":45.21,"l":45.0675,"n":941,"o":45.14,"t":"2026-10-01T19:30:00Z","v":51088,"vw":45.145988},{"c":44.6,"h":45.1,"l":44.6,"n":1931,"o":45.09,"t":"2026-10-01T19:45:00Z","v":100528,"vw":44.74586},{"c":44.59,"h":44.59,"l":44.59,"n":37,"o":44.59,"t":"2026-10-01T20:00:00Z","v":140487,"vw":44.59},{"c":45.58,"h":45.83,"l":45.545,"n":106,"o":45.62,"t":"2026-10-02T13:30:00Z","v":10394,"vw":45.601745},{"c":45.17,"h":45.87,"l":45.07,"n":167,"o":45.605,"t":"2026-10-02T13:45:00Z","v":7826,"vw":45.372851},{"c":45.38,"h":45.44,"l":45.165,"n":225,"o":45.165,"t":"2026-10-02T14:00:00Z","v":8658,"vw":45.29605},{"c":45.275,"h":45.42,"l":45.26,"n":292,"o":45.37,"t":"2026-10-02T14:15:00Z","v":11200,"vw":45.329834},{"c":45.71,"h":45.71,"l":45.2,"n":344,"o":45.22,"t":"2026-10-02T14:30:00Z","v":14903,"vw":45.464483},{"c":45.81,"h":45.86,"l":45.685,"n":228,"o":45.705,"t":"2026-10-02T14:45:00Z","v":7562,"vw":45.761268},{"c":45.98,"h":45.98,"l":45.58,"n":559,"o":45.73,"t":"2026-10-02T15:00:00Z","v":27492,"vw":45.777167},{"c":46.14,"h":46.14,"l":45.905,"n":599,"o":45.98,"t":"2026-10-02T15:15:00Z","v":31157,"vw":45.987401},{"c":46.145,"h":46.175,"l":45.95,"n":321,"o":46.13,"t":"2026-10-02T15:30:00Z","v":23109,"vw":46.089145},{"c":46.005,"h":46.155,"l":45.93,"n":321,"o":46.155,"t":"2026-10-02T15:45:00Z","v":13276,"vw":46.023881},{"c":45.875,"h":45.995,"l":45.64,"n":394,"o":45.995,"t":"2026-10-02T16:00:00Z","v":20544,"vw":45.821372},{"c":45.87,"h":45.92,"l":45.71,"n":462,"o":45.83,"t":"2026-10-02T16:15:00Z","v":24247,"vw":45.823585},{"c":45.8,"h":45.92,"l":45.67,"n":1315,"o":45.91,"t":"2026-10-02T16:30:00Z","v":50933,"vw":45.779139},{"c":45.69,"h":45.85,"l":45.595,"n":227,"o":45.78,"t":"2026-10-02T16:45:00Z","v":9118,"vw":45.697589},{"c":45.7,"h":45.735,"l":45.65,"n":224,"o":45.67,"t":"2026-10-02T17:00:00Z","v":7491,"vw":45.701692},{"c":45.8,"h":45.8625,"l":45.66,"n":387,"o":45.69,"t":"2026-10-02T17:15:00Z","v":23597,"vw":45.751957},{"c":45.8,"h":45.9,"l":45.74,"n":317,"o":45.8,"t":"2026-10-02T17:30:00Z","v":15768,"vw":45.802487},{"c":45.69,"h":45.87,"l":45.6,"n":716,"o":45.8,"t":"2026-10-02T17:45:00Z","v":48349,"vw":45.704925},{"c":45.635,"h":45.77,"l":45.49,"n":414,"o":45.77,"t":"2026-10-02T18:00:00Z","v":21931,"vw":45.663084},{"c":45.655,"h":45.675,"l":45.5,"n":472,"o":45.675,"t":"2026-10-02T18:15:00Z","v":30602,"vw":45.583844},{"c":45.74,"h":45.745,"l":45.55,"n":526,"o":45.61,"t":"2026-10-02T18:30:00Z","v":34064,"vw":45.61473},{"c":45.69,"h":45.77,"l":45.635,"n":487,"o":45.76,"t":"2026-10-02T18:45:00Z","v":18264,"vw":45.686887},{"c":45.71,"h":45.78,"l":45.635,"n":578,"o":45.74,"t":"2026-10-02T19:00:00Z","v":20133,"vw":45.709523},{"c":45.745,"h":45.78,"l":45.64,"n":825,"o":45.725,"t":"2026-10-02T19:15:00Z","v":37615,"vw":45.681793},{"c":46.035,"h":46.095,"l":45.745,"n":725,"o":45.745,"t":"2026-10-02T19:30:00Z","v":27569,"vw":45.917114},{"c":45.71,"h":46.05,"l":45.7,"n":2394,"o":46.035,"t":"2026-10-02T19:45:00Z","v":110760,"vw":45.83615},{"c":45.7,"h":45.7,"l":45.7,"n":36,"o":45.7,"t":"2026-10-02T20:00:00Z","v":186161,"vw":45.7},{"c":45.67,"h":46.14,"l":45.32,"n":105,"o":45.63,"t":"2026-10-05T13:30:00Z","v":11511,"vw":45.712578},{"c":45.39,"h":45.55,"l":45.13,"n":135,"o":45.29,"t":"2026-10-05T13:45:00Z","v":4671,"vw":45.365397},{"c":45.84,"h":45.84,"l":45.405,"n":129,"o":45.525,"t":"2026-10-05T14:00:00Z","v":5087,"vw":45.511252},{"c":46.04,"h":46.04,"l":45.79,"n":251,"o":45.84,"t":"2026-10-05T14:15:00Z","v":14744,"vw":45.958845},{"c":45.75,"h":45.81,"l":45.65,"n":204,"o":45.81,"t":"2026-10-05T14:30:00Z","v":7812,"vw":45.716389},{"c":45.95,"h":45.97,"l":45.73,"n":199,"o":45.805,"t":"2026-10-05T14:45:00Z","v":4872,"vw":45.847931},{"c":45.874,"h":45.96,"l":45.84,"n":228,"o":45.96,"t":"2026-10-05T15:00:00Z","v":6225,"vw":45.887496},{"c":45.76,"h":45.94,"l":45.67,"n":331,"o":45.89,"t":"2026-10-05T15:15:00Z","v":13305,"vw":45.821857},{"c":45.83,"h":45.89,"l":45.76,"n":251,"o":45.78,"t":"2026-10-05T15:30:00Z","v":9878,"vw":45.809026},{"c":46.04,"h":46.04,"l":45.8,"n":180,"o":45.81,"t":"2026-10-05T15:45:00Z","v":4390,"vw":45.900926},{"c":46.03,"h":46.06,"l":45.98,"n":167,"o":46.06,"t":"2026-10-05T16:00:00Z","v":4324,"vw":46.029883},{"c":46.04,"h":46.12,"l":45.99,"n":285,"o":46.04,"t":"2026-10-05T16:15:00Z","v":20174,"vw":46.03107},{"c":46.155,"h":46.21,"l":46.04,"n":301,"o":46.04,"t":"2026-10-05T16:30:00Z","v":7773,"vw":46.108468},{"c":46.405,"h":46.41,"l":46.17,"n":445,"o":46.22,"t":"2026-10-05T16:45:00Z","v":15198,"vw":46.285498},{"c":46.32,"h":46.39,"l":46.32,"n":209,"o":46.38,"t":"2026-10-05T17:00:00Z","v":4710,"vw":46.367991},{"c":46.42,"h":46.42,"l":46.305,"n":506,"o":46.37,"t":"2026-10-05T17:15:00Z","v":18065,"vw":46.340669},{"c":46.49,"h":46.49,"l":46.44,"n":232,"o":46.46,"t":"2026-10-05T17:30:00Z","v":6320,"vw":46.471735},{"c":46.55,"h":46.55,"l":46.44,"n":336,"o":46.48,"t":"2026-10-05T17:45:00Z","v":9772,"vw":46.492221},{"c":46.49,"h":46.565,"l":46.435,"n":286,"o":46.5607,"t":"2026-10-05T18:00:00Z","v":11181,"vw":46.479782},{"c":46.2475,"h":46.52,"l":46.15,"n":326,"o":46.49,"t":"2026-10-05T18:15:00Z","v":21525,"vw":46.318768},{"c":46.28,"h":46.28,"l":46.215,"n":320,"o":46.255,"t":"2026-10-05T18:30:00Z","v":12101,"vw":46.262352},{"c":46.16,"h":46.25,"l":46.12,"n":439,"o":46.25,"t":"2026-10-05T18:45:00Z","v":9748,"vw":46.173545},{"c":46.43,"h":46.43,"l":46.17,"n":544,"o":46.175,"t":"2026-10-05T19:00:00Z","v":25964,"vw":46.283783},{"c":46.36,"h":46.46,"l":46.33,"n":641,"o":46.425,"t":"2026-10-05T19:15:00Z","v":27457,"vw":46.418469},{"c":46.33,"h":46.37,"l":46.24,"n":968,"o":46.35,"t":"2026-10-05T19:30:00Z","v":47418,"vw":46.321241},{"c":46.24,"h":46.32,"l":46.12,"n":2410,"o":46.32,"t":"2026-10-05T19:45:00Z","v":107035,"vw":46.199323},{"c":46.18,"h":46.18,"l":46.18,"n":47,"o":46.18,"t":"2026-10-05T20:00:00Z","v":252699,"vw":46.18},{"c":46.3,"h":46.3,"l":46.3,"n":3,"o":46.3,"t":"2026-10-06T12:45:00Z","v":1010,"vw":46.3},{"c":46.21,"h":46.81,"l":46.21,"n":33,"o":46.81,"t":"2026-10-06T13:15:00Z","v":688,"vw":46.679565},{"c":46.71,"h":47.17,"l":46.36,"n":82,"o":46.69,"t":"2026-10-06T13:30:00Z","v":10444,"vw":46.806356},{"c":46.63,"h":46.73,"l":46.36,"n":100,"o":46.36,"t":"2026-10-06T13:45:00Z","v":7794,"vw":46.657985},{"c":46.66,"h":46.73,"l":46.425,"n":98,"o":46.425,"t":"2026-10-06T14:00:00Z","v":1976,"vw":46.635236},{"c":46.395,"h":46.57,"l":46.34,"n":81,"o":46.57,"t":"2026-10-06T14:15:00Z","v":2592,"vw":46.433869},{"c":46.4,"h":46.56,"l":46.4,"n":87,"o":46.44,"t":"2026-10-06T14:30:00Z","v":2935,"vw":46.493359},{"c":46.29,"h":46.44,"l":46.29,"n":136,"o":46.35,"t":"2026-10-06T14:45:00Z","v":5871,"vw":46.410105},{"c":46.56,"h":46.56,"l":46.305,"n":165,"o":46.33,"t":"2026-10-06T15:00:00Z","v":5883,"vw":46.404942},{"c":46.61,"h":46.64,"l":46.56,"n":96,"o":46.56,"t":"2026-10-06T15:15:00Z","v":2413,"vw":46.59854},{"c":46.5,"h":46.57,"l":46.47,"n":128,"o":46.57,"t":"2026-10-06T15:30:00Z","v":7796,"vw":46.50619},{"c":46.42,"h":46.505,"l":46.42,"n":133,"o":46.495,"t":"2026-10-06T15:45:00Z","v":4110,"vw":46.474878},{"c":46.42,"h":46.45,"l":46.37,"n":204,"o":46.415,"t":"2026-10-06T16:00:00Z","v":7595,"vw":46.426025},{"c":46.37,"h":46.42,"l":46.37,"n":166,"o":46.42,"t":"2026-10-06T16:15:00Z","v":11623,"vw":46.376764},{"c":46.315,"h":46.43,"l":46.2913,"n":188,"o":46.41,"t":"2026-10-06T16:30:00Z","v":5963,"vw":46.355389},{"c":46.28,"h":46.3076,"l":46.27,"n":56,"o":46.28,"t":"2026-10-06T16:45:00Z","v":1623,"vw":46.293992},{"c":46.33,"h":46.36,"l":46.25,"n":183,"o":46.25,"t":"2026-10-06T17:00:00Z","v":6094,"vw":46.335769},{"c":46.3,"h":46.35,"l":46.25,"n":147,"o":46.35,"t":"2026-10-06T17:15:00Z","v":4470,"vw":46.301975},{"c":46.19,"h":46.275,"l":46.15,"n":167,"o":46.24,"t":"2026-10-06T17:30:00Z","v":5713,"vw":46.208692},{"c":46.16,"h":46.23,"l":46.16,"n":85,"o":46.2,"t":"2026-10-06T17:45:00Z","v":2287,"vw":46.198078},{"c":46.18,"h":46.2,"l":46.14,"n":172,"o":46.19,"t":"2026-10-06T18:00:00Z","v":4438,"vw":46.173298},{"c":46,"h":46.18,"l":45.99,"n":296,"o":46.16,"t":"2026-10-06T18:15:00Z","v":9981,"vw":46.07368},{"c":45.97,"h":46,"l":45.935,"n":118,"o":45.96,"t":"2026-10-06T18:30:00Z","v":3570,"vw":45.967142},{"c":45.97,"h":46.03,"l":45.935,"n":300,"o":45.96,"t":"2026-10-06T18:45:00Z","v":9574,"vw":45.987186},{"c":45.9675,"h":46,"l":45.935,"n":185,"o":46,"t":"2026-10-06T19:00:00Z","v":4641,"vw":45.962516},{"c":45.94,"h":46,"l":45.92,"n":362,"o":45.965,"t":"2026-10-06T19:15:00Z","v":14433,"vw":45.943213},{"c":45.84,"h":45.94,"l":45.79,"n":682,"o":45.94,"t":"2026-10-06T19:30:00Z","v":39344,"vw":45.899288},{"c":45.96,"h":45.98,"l":45.81,"n":1655,"o":45.855,"t":"2026-10-06T19:45:00Z","v":59578,"vw":45.879484},{"c":46.45,"h":46.45,"l":45.96,"n":39,"o":45.96,"t":"2026-10-06T20:00:00Z","v":170556,"vw":45.971247},{"c":44.9512,"h":45.56,"l":44.85,"n":49,"o":45.17,"t":"2026-10-07T13:30:00Z","v":7840,"vw":45.303554},{"c":45.06,"h":45.31,"l":44.83,"n":118,"o":45.31,"t":"2026-10-07T13:45:00Z","v":3331,"vw":45.093982},{"c":44.66,"h":44.915,"l":44.56,"n":154,"o":44.915,"t":"2026-10-07T14:00:00Z","v":8414,"vw":44.740165},{"c":44.43,"h":44.67,"l":44.4,"n":96,"o":44.665,"t":"2026-10-07T14:15:00Z","v":5401,"vw":44.564991},{"c":44.41,"h":44.64,"l":44.41,"n":316,"o":44.49,"t":"2026-10-07T14:30:00Z","v":13773,"vw":44.549039},{"c":44.29,"h":44.32,"l":44.17,"n":81,"o":44.32,"t":"2026-10-07T14:45:00Z","v":2757,"vw":44.249618},{"c":44.115,"h":44.2,"l":44.07,"n":220,"o":44.2,"t":"2026-10-07T15:00:00Z","v":8090,"vw":44.152403},{"c":43.91,"h":44.13,"l":43.875,"n":208,"o":44.13,"t":"2026-10-07T15:15:00Z","v":6693,"vw":43.947158},{"c":44.11,"h":44.155,"l":43.95,"n":262,"o":43.95,"t":"2026-10-07T15:30:00Z","v":15309,"vw":44.038373},{"c":44.13,"h":44.19,"l":44.0375,"n":433,"o":44.12,"t":"2026-10-07T15:45:00Z","v":30071,"vw":44.090289},{"c":44.1,"h":44.17,"l":44.07,"n":140,"o":44.14,"t":"2026-10-07T16:00:00Z","v":6207,"vw":44.109762},{"c":44.16,"h":44.21,"l":44.105,"n":300,"o":44.105,"t":"2026-10-07T16:15:00Z","v":14304,"vw":44.180546},{"c":44.17,"h":44.19,"l":44.14,"n":133,"o":44.18,"t":"2026-10-07T16:30:00Z","v":6954,"vw":44.1665},{"c":44.24,"h":44.32,"l":44.15,"n":291,"o":44.2,"t":"2026-10-07T16:45:00Z","v":16224,"vw":44.229703},{"c":44.255,"h":44.38,"l":44.215,"n":317,"o":44.215,"t":"2026-10-07T17:00:00Z","v":10937,"vw":44.29041},{"c":44.37,"h":44.38,"l":44.25,"n":201,"o":44.255,"t":"2026-10-07T17:15:00Z","v":8368,"vw":44.321307},{"c":44.31,"h":44.34,"l":44.29,"n":129,"o":44.34,"t":"2026-10-07T17:30:00Z","v":6060,"vw":44.321586},{"c":44.255,"h":44.37,"l":44.23,"n":110,"o":44.36,"t":"2026-10-07T17:45:00Z","v":3746,"vw":44.294685},{"c":44.11,"h":44.29,"l":44.105,"n":208,"o":44.255,"t":"2026-10-07T18:00:00Z","v":9201,"vw":44.221167},{"c":44.075,"h":44.25,"l":44.07,"n":375,"o":44.13,"t":"2026-10-07T18:15:00Z","v":29556,"vw":44.17778},{"c":44.09,"h":44.16,"l":44.01,"n":212,"o":44.075,"t":"2026-10-07T18:30:00Z","v":11523,"vw":44.086227},{"c":44.025,"h":44.1,"l":43.975,"n":258,"o":44.1,"t":"2026-10-07T18:45:00Z","v":9209,"vw":44.018022},{"c":44.03,"h":44.12,"l":43.99,"n":258,"o":44,"t":"2026-10-07T19:00:00Z","v":12035,"vw":44.054975},{"c":44,"h":44.11,"l":43.96,"n":476,"o":44.04,"t":"2026-10-07T19:15:00Z","v":20701,"vw":44.050155},{"c":44.075,"h":44.075,"l":43.96,"n":497,"o":44.01,"t":"2026-10-07T19:30:00Z","v":19537,"vw":44.010483},{"c":44.12,"h":44.15,"l":43.97,"n":1508,"o":44.05,"t":"2026-10-07T19:45:00Z","v":70636,"vw":44.047925},{"c":44.12,"h":44.12,"l":44.112,"n":31,"o":44.112,"t":"2026-10-07T20:00:00Z","v":235533,"vw":44.119993},{"c":44,"h":44,"l":44,"n":4,"o":44,"t":"2026-10-08T12:45:00Z","v":1002,"vw":44},{"c":43.06,"h":43.955,"l":42.855,"n":343,"o":43.51,"t":"2026-10-08T13:30:00Z","v":17773,"vw":43.242527},{"c":42.36,"h":43.065,"l":42.36,"n":908,"o":42.99,"t":"2026-10-08T13:45:00Z","v":52066,"vw":42.596061},{"c":42.27,"h":42.62,"l":42.27,"n":401,"o":42.36,"t":"2026-10-08T14:00:00Z","v":37984,"vw":42.537999},{"c":42.09,"h":42.36,"l":42.09,"n":493,"o":42.325,"t":"2026-10-08T14:15:00Z","v":19919,"vw":42.241233},{"c":41.575,"h":42.09,"l":41.57,"n":636,"o":42.09,"t":"2026-10-08T14:30:00Z","v":27557,"vw":41.859451},{"c":41.325,"h":41.63,"l":41.2,"n":385,"o":41.53,"t":"2026-10-08T14:45:00Z","v":15253,"vw":41.376587},{"c":41.03,"h":41.335,"l":41.02,"n":358,"o":41.25,"t":"2026-10-08T15:00:00Z","v":13554,"vw":41.213027},{"c":41.195,"h":41.21,"l":40.75,"n":910,"o":41.075,"t":"2026-10-08T15:15:00Z","v":42622,"vw":40.946984},{"c":41.37,"h":41.43,"l":40.93,"n":680,"o":41.25,"t":"2026-10-08T15:30:00Z","v":26315,"vw":41.199622},{"c":41.665,"h":41.68,"l":41.1,"n":1352,"o":41.38,"t":"2026-10-08T15:45:00Z","v":62738,"vw":41.305077},{"c":41.91,"h":41.91,"l":41.68,"n":408,"o":41.77,"t":"2026-10-08T16:00:00Z","v":18730,"vw":41.836808},{"c":42.12,"h":42.47,"l":41.9,"n":509,"o":41.9,"t":"2026-10-08T16:15:00Z","v":24853,"vw":42.145358},{"c":42.03,"h":42.3,"l":42.01,"n":545,"o":42.01,"t":"2026-10-08T16:30:00Z","v":25483,"vw":42.151105},{"c":41.81,"h":42.03,"l":41.67,"n":611,"o":41.99,"t":"2026-10-08T16:45:00Z","v":24284,"vw":41.877569},{"c":42.18,"h":42.26,"l":41.6,"n":569,"o":41.805,"t":"2026-10-08T17:00:00Z","v":23764,"vw":41.959429},{"c":41.89,"h":42.175,"l":41.7305,"n":629,"o":42.175,"t":"2026-10-08T17:15:00Z","v":37501,"vw":41.890709},{"c":42.215,"h":42.24,"l":41.95,"n":486,"o":41.97,"t":"2026-10-08T17:30:00Z","v":23325,"vw":42.067757},{"c":42.475,"h":42.52,"l":42.18,"n":576,"o":42.2,"t":"2026-10-08T17:45:00Z","v":22132,"vw":42.28309},{"c":42.63,"h":42.63,"l":42.39,"n":427,"o":42.39,"t":"2026-10-08T18:00:00Z","v":12340,"vw":42.499376},{"c":42.63,"h":42.74,"l":42.53,"n":729,"o":42.675,"t":"2026-10-08T18:15:00Z","v":33172,"vw":42.640519},{"c":42.365,"h":42.59,"l":42.36,"n":520,"o":42.58,"t":"2026-10-08T18:30:00Z","v":50854,"vw":42.494053},{"c":42.365,"h":42.46,"l":42.315,"n":591,"o":42.3235,"t":"2026-10-08T18:45:00Z","v":19233,"vw":42.386907},{"c":42.59,"h":42.59,"l":42.33,"n":523,"o":42.355,"t":"2026-10-08T19:00:00Z","v":17062,"vw":42.47067},{"c":42.61,"h":42.8,"l":42.54,"n":1117,"o":42.595,"t":"2026-10-08T19:15:00Z","v":41438,"vw":42.688151},{"c":42.59,"h":42.6,"l":42.48,"n":958,"o":42.595,"t":"2026-10-08T19:30:00Z","v":37011,"vw":42.552478},{"c":42.62,"h":42.765,"l":42.51,"n":3047,"o":42.6,"t":"2026-10-08T19:45:00Z","v":181384,"vw":42.6281},{"c":42.62,"h":42.62,"l":42.62,"n":21,"o":42.62,"t":"2026-10-08T20:00:00Z","v":162700,"vw":42.62},{"c":42.8,"h":42.8,"l":42.8,"n":11,"o":42.8,"t":"2026-10-09T12:15:00Z","v":608,"vw":42.8},{"c":42.8,"h":42.8,"l":42.8,"n":1,"o":42.8,"t":"2026-10-09T12:30:00Z","v":500,"vw":42.8},{"c":42.98,"h":42.98,"l":42.98,"n":4,"o":42.98,"t":"2026-10-09T13:00:00Z","v":112,"vw":42.98},{"c":43,"h":43,"l":43,"n":6,"o":43,"t":"2026-10-09T13:15:00Z","v":108,"vw":43},{"c":42.6,"h":42.99,"l":42.06,"n":75,"o":42.95,"t":"2026-10-09T13:30:00Z","v":7722,"vw":42.753202},{"c":42.645,"h":42.65,"l":42.525,"n":65,"o":42.635,"t":"2026-10-09T13:45:00Z","v":2245,"vw":42.639236},{"c":42.735,"h":43.005,"l":42.655,"n":87,"o":42.655,"t":"2026-10-09T14:00:00Z","v":3010,"vw":42.719934},{"c":42.78,"h":42.93,"l":42.71,"n":42,"o":42.85,"t":"2026-10-09T14:15:00Z","v":2551,"vw":42.840305},{"c":42.86,"h":42.86,"l":42.6501,"n":103,"o":42.775,"t":"2026-10-09T14:30:00Z","v":3678,"vw":42.720207},{"c":42.77,"h":42.915,"l":42.72,"n":273,"o":42.81,"t":"2026-10-09T14:45:00Z","v":10383,"vw":42.845717},{"c":42.85,"h":42.85,"l":42.68,"n":309,"o":42.71,"t":"2026-10-09T15:00:00Z","v":24842,"vw":42.748834},{"c":42.92,"h":42.92,"l":42.82,"n":111,"o":42.86,"t":"2026-10-09T15:15:00Z","v":3693,"vw":42.846083},{"c":42.89,"h":43.01,"l":42.875,"n":179,"o":42.97,"t":"2026-10-09T15:30:00Z","v":6242,"vw":42.932531},{"c":42.87,"h":42.902,"l":42.82,"n":116,"o":42.9,"t":"2026-10-09T15:45:00Z","v":3705,"vw":42.847962},{"c":42.9,"h":42.9,"l":42.78,"n":364,"o":42.875,"t":"2026-10-09T16:00:00Z","v":16418,"vw":42.863},{"c":42.87,"h":42.95,"l":42.85,"n":157,"o":42.9,"t":"2026-10-09T16:15:00Z","v":5361,"vw":42.899242},{"c":42.855,"h":42.91,"l":42.855,"n":102,"o":42.91,"t":"2026-10-09T16:30:00Z","v":4287,"vw":42.874103},{"c":43,"h":43.04,"l":42.845,"n":308,"o":42.865,"t":"2026-10-09T16:45:00Z","v":28926,"vw":42.892191},{"c":43.06,"h":43.105,"l":42.92,"n":180,"o":43,"t":"2026-10-09T17:00:00Z","v":8183,"vw":43.016294},{"c":43.075,"h":43.14,"l":43.0301,"n":146,"o":43.13,"t":"2026-10-09T17:15:00Z","v":4564,"vw":43.100576},{"c":43.19,"h":43.21,"l":43.075,"n":333,"o":43.075,"t":"2026-10-09T17:30:00Z","v":15089,"vw":43.149557},{"c":43.305,"h":43.32,"l":43.155,"n":291,"o":43.185,"t":"2026-10-09T17:45:00Z","v":20292,"vw":43.279762},{"c":43.385,"h":43.42,"l":43.31,"n":122,"o":43.31,"t":"2026-10-09T18:00:00Z","v":5569,"vw":43.378889},{"c":43.27,"h":43.385,"l":43.21,"n":235,"o":43.385,"t":"2026-10-09T18:15:00Z","v":10581,"vw":43.299987},{"c":43.295,"h":43.43,"l":43.265,"n":242,"o":43.28,"t":"2026-10-09T18:30:00Z","v":8299,"vw":43.357359},{"c":43.33,"h":43.46,"l":43.29,"n":238,"o":43.295,"t":"2026-10-09T18:45:00Z","v":8655,"vw":43.359401},{"c":43.305,"h":43.35,"l":43.225,"n":348,"o":43.32,"t":"2026-10-09T19:00:00Z","v":12420,"vw":43.272396},{"c":43.235,"h":43.315,"l":43.15,"n":527,"o":43.305,"t":"2026-10-09T19:15:00Z","v":20196,"vw":43.214911},{"c":43.21,"h":43.26,"l":43.16,"n":539,"o":43.23,"t":"2026-10-09T19:30:00Z","v":19872,"vw":43.222962},{"c":42.79,"h":43.215,"l":42.78,"n":2236,"o":43.215,"t":"2026-10-09T19:45:00Z","v":99792,"vw":42.967062},{"c":42.81,"h":42.81,"l":42.81,"n":15,"o":42.81,"t":"2026-10-09T20:00:00Z","v":148951,"vw":42.81},{"c":42.85,"h":42.85,"l":42.85,"n":3,"o":42.85,"t":"2026-10-12T12:45:00Z","v":1000,"vw":42.85},{"c":42.93,"h":42.97,"l":42.755,"n":55,"o":42.82,"t":"2026-10-12T13:30:00Z","v":6266,"vw":42.830409},{"c":43.15,"h":43.16,"l":42.85,"n":48,"o":42.92,"t":"2026-10-12T13:45:00Z","v":1744,"vw":42.972332},{"c":43.18,"h":43.385,"l":42.85,"n":86,"o":42.995,"t":"2026-10-12T14:00:00Z","v":2826,"vw":43.067379},{"c":43.0653,"h":43.16,"l":43.0201,"n":36,"o":43.16,"t":"2026-10-12T14:15:00Z","v":754,"vw":43.061925},{"c":43.27,"h":43.33,"l":43.21,"n":132,"o":43.21,"t":"2026-10-12T14:30:00Z","v":3539,"vw":43.274166},{"c":43.445,"h":43.4542,"l":43.305,"n":137,"o":43.305,"t":"2026-10-12T14:45:00Z","v":3885,"vw":43.418838},{"c":43.44,"h":43.45,"l":43.41,"n":38,"o":43.44,"t":"2026-10-12T15:00:00Z","v":1134,"vw":43.435399},{"c":43.62,"h":43.62,"l":43.41,"n":164,"o":43.44,"t":"2026-10-12T15:15:00Z","v":6317,"vw":43.490544},{"c":43.62,"h":43.66,"l":43.49,"n":230,"o":43.61,"t":"2026-10-12T15:30:00Z","v":12878,"vw":43.567516},{"c":43.49,"h":43.585,"l":43.49,"n":76,"o":43.585,"t":"2026-10-12T15:45:00Z","v":2436,"vw":43.546416},{"c":43.5508,"h":43.5508,"l":43.53,"n":21,"o":43.53,"t":"2026-10-12T16:00:00Z","v":571,"vw":43.538334},{"c":43.47,"h":43.63,"l":43.385,"n":193,"o":43.505,"t":"2026-10-12T16:15:00Z","v":6837,"vw":43.53419},{"c":43.49,"h":43.55,"l":43.45,"n":170,"o":43.465,"t":"2026-10-12T16:30:00Z","v":5595,"vw":43.486448},{"c":43.46,"h":43.5,"l":43.43,"n":113,"o":43.5,"t":"2026-10-12T16:45:00Z","v":2670,"vw":43.466459},{"c":43.48,"h":43.5,"l":43.43,"n":137,"o":43.46,"t":"2026-10-12T17:00:00Z","v":5183,"vw":43.459958},{"c":43.37,"h":43.52,"l":43.37,"n":233,"o":43.52,"t":"2026-10-12T17:15:00Z","v":9166,"vw":43.479781},{"c":43.45,"h":43.45,"l":43.39,"n":163,"o":43.4,"t":"2026-10-12T17:30:00Z","v":6536,"vw":43.420077},{"c":43.42,"h":43.45,"l":43.41,"n":137,"o":43.45,"t":"2026-10-12T17:45:00Z","v":3217,"vw":43.424591},{"c":43.41,"h":43.43,"l":43.38,"n":142,"o":43.43,"t":"2026-10-12T18:00:00Z","v":4123,"vw":43.400184},{"c":43.37,"h":43.405,"l":43.36,"n":137,"o":43.39,"t":"2026-10-12T18:15:00Z","v":3721,"vw":43.380333},{"c":43.33,"h":43.3964,"l":43.33,"n":125,"o":43.36,"t":"2026-10-12T18:30:00Z","v":4432,"vw":43.371671},{"c":43.21,"h":43.31,"l":43.21,"n":137,"o":43.31,"t":"2026-10-12T18:45:00Z","v":3851,"vw":43.226023},{"c":43.185,"h":43.23,"l":43.17,"n":252,"o":43.23,"t":"2026-10-12T19:00:00Z","v":7818,"vw":43.206911},{"c":43.2,"h":43.25,"l":43.185,"n":326,"o":43.19,"t":"2026-10-12T19:15:00Z","v":12634,"vw":43.212001},{"c":43.24,"h":43.25,"l":43.195,"n":372,"o":43.195,"t":"2026-10-12T19:30:00Z","v":11281,"vw":43.226543},{"c":43.1,"h":43.36,"l":43.07,"n":1804,"o":43.23,"t":"2026-10-12T19:45:00Z","v":69819,"vw":43.16769},{"c":43.09,"h":43.09,"l":43.09,"n":36,"o":43.09,"t":"2026-10-12T20:00:00Z","v":80696,"vw":43.09},{"c":42.99,"h":42.99,"l":42.99,"n":3,"o":42.99,"t":"2026-10-13T08:00:00Z","v":400,"vw":42.99},{"c":43.01,"h":43.09,"l":42.8,"n":47,"o":43.09,"t":"2026-10-13T13:00:00Z","v":2149,"vw":42.982163},{"c":43.37,"h":43.37,"l":43.185,"n":31,"o":43.26,"t":"2026-10-13T13:30:00Z","v":4583,"vw":43.250313},{"c":43.23,"h":43.47,"l":43.08,"n":82,"o":43.47,"t":"2026-10-13T13:45:00Z","v":2117,"vw":43.164045},{"c":43.115,"h":43.125,"l":43.07,"n":43,"o":43.07,"t":"2026-10-13T14:00:00Z","v":2500,"vw":43.120745},{"c":43.04,"h":43.3199,"l":43.04,"n":31,"o":43.3199,"t":"2026-10-13T14:15:00Z","v":1150,"vw":43.114432},{"c":43.01,"h":43.115,"l":43.01,"n":98,"o":43.085,"t":"2026-10-13T14:30:00Z","v":4332,"vw":43.069653},{"c":43.04,"h":43.04,"l":42.9097,"n":167,"o":43.02,"t":"2026-10-13T14:45:00Z","v":12042,"vw":42.966064},{"c":43.045,"h":43.08,"l":42.925,"n":159,"o":43,"t":"2026-10-13T15:00:00Z","v":5751,"vw":42.991309},{"c":42.85,"h":43.005,"l":42.85,"n":146,"o":42.98,"t":"2026-10-13T15:15:00Z","v":7351,"vw":42.943474},{"c":42.72,"h":42.85,"l":42.72,"n":74,"o":42.85,"t":"2026-10-13T15:30:00Z","v":1936,"vw":42.773636},{"c":42.93,"h":42.94,"l":42.66,"n":153,"o":42.68,"t":"2026-10-13T15:45:00Z","v":5611,"vw":42.844858},{"c":43.07,"h":43.07,"l":42.9,"n":93,"o":42.93,"t":"2026-10-13T16:00:00Z","v":2744,"vw":42.972125},{"c":43.14,"h":43.14,"l":43.02,"n":126,"o":43.03,"t":"2026-10-13T16:15:00Z","v":3364,"vw":43.090994},{"c":43.225,"h":43.225,"l":43.135,"n":225,"o":43.135,"t":"2026-10-13T16:30:00Z","v":9350,"vw":43.168476},{"c":43.26,"h":43.2799,"l":43.1301,"n":179,"o":43.25,"t":"2026-10-13T16:45:00Z","v":8520,"vw":43.25233},{"c":43.3299,"h":43.3299,"l":43.17,"n":351,"o":43.225,"t":"2026-10-13T17:00:00Z","v":15622,"vw":43.22025},{"c":43.27,"h":43.45,"l":43.24,"n":385,"o":43.31,"t":"2026-10-13T17:15:00Z","v":19940,"vw":43.299077},{"c":43.315,"h":43.38,"l":43.23,"n":243,"o":43.31,"t":"2026-10-13T17:30:00Z","v":13438,"vw":43.31052},{"c":43.21,"h":43.27,"l":43.21,"n":92,"o":43.27,"t":"2026-10-13T17:45:00Z","v":1893,"vw":43.242576},{"c":43.56,"h":43.56,"l":43.245,"n":215,"o":43.25,"t":"2026-10-13T18:00:00Z","v":18784,"vw":43.409212},{"c":43.565,"h":43.615,"l":43.43,"n":208,"o":43.43,"t":"2026-10-13T18:15:00Z","v":5860,"vw":43.543839},{"c":43.69,"h":43.69,"l":43.56,"n":170,"o":43.58,"t":"2026-10-13T18:30:00Z","v":14385,"vw":43.603838},{"c":43.545,"h":43.63,"l":43.51,"n":279,"o":43.63,"t":"2026-10-13T18:45:00Z","v":9861,"vw":43.576329},{"c":43.535,"h":43.56,"l":43.46,"n":285,"o":43.51,"t":"2026-10-13T19:00:00Z","v":10703,"vw":43.526741},{"c":43.62,"h":43.655,"l":43.53,"n":323,"o":43.55,"t":"2026-10-13T19:15:00Z","v":6907,"vw":43.582418},{"c":43.66,"h":43.73,"l":43.6,"n":624,"o":43.62,"t":"2026-10-13T19:30:00Z","v":40094,"vw":43.667599},{"c":43.75,"h":43.84,"l":43.6,"n":1550,"o":43.62,"t":"2026-10-13T19:45:00Z","v":71720,"vw":43.684782},{"c":43.76,"h":43.76,"l":43.76,"n":18,"o":43.76,"t":"2026-10-13T20:00:00Z","v":100072,"vw":43.76},{"c":43.09,"h":43.44,"l":42.84,"n":60,"o":42.84,"t":"2026-10-14T13:30:00Z","v":11410,"vw":43.27919},{"c":43.21,"h":43.43,"l":43.085,"n":162,"o":43.09,"t":"2026-10-14T13:45:00Z","v":9917,"vw":43.256605},{"c":43.335,"h":43.335,"l":43.025,"n":107,"o":43.25,"t":"2026-10-14T14:00:00Z","v":11708,"vw":43.205914},{"c":43.44,"h":43.49,"l":43.35,"n":142,"o":43.365,"t":"2026-10-14T14:15:00Z","v":7983,"vw":43.433723},{"c":43.55,"h":43.57,"l":43.34,"n":223,"o":43.35,"t":"2026-10-14T14:30:00Z","v":9710,"vw":43.451758},{"c":43.37,"h":43.5314,"l":43.36,"n":103,"o":43.53,"t":"2026-10-14T14:45:00Z","v":6107,"vw":43.471984},{"c":43.28,"h":43.45,"l":43.24,"n":239,"o":43.42,"t":"2026-10-14T15:00:00Z","v":10407,"vw":43.350851},{"c":43.21,"h":43.31,"l":43.21,"n":204,"o":43.28,"t":"2026-10-14T15:15:00Z","v":11779,"vw":43.24323},{"c":43.09,"h":43.25,"l":43.08,"n":226,"o":43.2,"t":"2026-10-14T15:30:00Z","v":10413,"vw":43.195639},{"c":43.06,"h":43.16,"l":42.96,"n":302,"o":43.11,"t":"2026-10-14T15:45:00Z","v":22201,"vw":43.07856},{"c":43.095,"h":43.16,"l":43,"n":236,"o":43.05,"t":"2026-10-14T16:00:00Z","v":13509,"vw":43.08594},{"c":42.985,"h":43.1,"l":42.985,"n":243,"o":43.095,"t":"2026-10-14T16:15:00Z","v":13027,"vw":43.060489},{"c":43.095,"h":43.1495,"l":43.01,"n":301,"o":43.02,"t":"2026-10-14T16:30:00Z","v":17635,"vw":43.079667},{"c":43.18,"h":43.18,"l":43.03,"n":164,"o":43.1,"t":"2026-10-14T16:45:00Z","v":10195,"vw":43.087095},{"c":43.135,"h":43.24,"l":43.115,"n":205,"o":43.22,"t":"2026-10-14T17:00:00Z","v":9336,"vw":43.164507},{"c":43.155,"h":43.2248,"l":43.06,"n":257,"o":43.1,"t":"2026-10-14T17:15:00Z","v":17389,"vw":43.131524},{"c":43.0484,"h":43.16,"l":43.045,"n":216,"o":43.16,"t":"2026-10-14T17:30:00Z","v":8419,"vw":43.106061},{"c":42.94,"h":43.1099,"l":42.91,"n":242,"o":43.1099,"t":"2026-10-14T17:45:00Z","v":10802,"vw":43.025169},{"c":43.02,"h":43.02,"l":42.87,"n":363,"o":42.92,"t":"2026-10-14T18:00:00Z","v":16768,"vw":42.913455},{"c":43.085,"h":43.1,"l":43.01,"n":299,"o":43.06,"t":"2026-10-14T18:15:00Z","v":14315,"vw":43.047475},{"c":42.945,"h":43.07,"l":42.94,"n":209,"o":43.07,"t":"2026-10-14T18:30:00Z","v":6764,"vw":43.029344},{"c":42.91,"h":42.95,"l":42.87,"n":216,"o":42.945,"t":"2026-10-14T18:45:00Z","v":8381,"vw":42.918118},{"c":42.955,"h":42.98,"l":42.88,"n":261,"o":42.91,"t":"2026-10-14T19:00:00Z","v":8686,"vw":42.937885},{"c":42.89,"h":43.02,"l":42.89,"n":398,"o":42.955,"t":"2026-10-14T19:15:00Z","v":15015,"vw":42.954418},{"c":42.88,"h":43,"l":42.83,"n":500,"o":42.95,"t":"2026-10-14T19:30:00Z","v":17021,"vw":42.916689},{"c":43.09,"h":43.1,"l":42.83,"n":1286,"o":42.9,"t":"2026-10-14T19:45:00Z","v":51215,"vw":43.02373},{"c":43.07,"h":43.07,"l":43.07,"n":31,"o":43.07,"t":"2026-10-14T20:00:00Z","v":154880,"vw":43.07},{"c":42.96,"h":42.98,"l":42.65,"n":9,"o":42.98,"t":"2026-10-15T08:00:00Z","v":1240,"vw":42.906307},{"c":42.91,"h":43.07,"l":42.91,"n":39,"o":42.97,"t":"2026-10-15T10:00:00Z","v":977,"vw":42.956008},{"c":43.26,"h":43.4,"l":42.945,"n":171,"o":43.13,"t":"2026-10-15T13:30:00Z","v":15040,"vw":43.191328},{"c":43.35,"h":43.35,"l":43.05,"n":123,"o":43.275,"t":"2026-10-15T13:45:00Z","v":4591,"vw":43.236844},{"c":43.45,"h":43.65,"l":43.335,"n":327,"o":43.465,"t":"2026-10-15T14:00:00Z","v":11893,"vw":43.456233},{"c":42.87,"h":43.495,"l":42.87,"n":489,"o":43.48,"t":"2026-10-15T14:15:00Z","v":31465,"vw":43.211266},{"c":43.12,"h":43.155,"l":42.885,"n":960,"o":42.885,"t":"2026-10-15T14:30:00Z","v":66062,"vw":43.024798},{"c":43.39,"h":43.415,"l":43.135,"n":250,"o":43.135,"t":"2026-10-15T14:45:00Z","v":7631,"vw":43.295669},{"c":43.51,"h":43.51,"l":43.35,"n":187,"o":43.44,"t":"2026-10-15T15:00:00Z","v":7642,"vw":43.405805},{"c":43.405,"h":43.59,"l":43.405,"n":157,"o":43.59,"t":"2026-10-15T15:15:00Z","v":3496,"vw":43.464772},{"c":43.24,"h":43.45,"l":43.19,"n":138,"o":43.405,"t":"2026-10-15T15:30:00Z","v":4563,"vw":43.300424},{"c":43.195,"h":43.36,"l":43.1,"n":272,"o":43.34,"t":"2026-10-15T15:45:00Z","v":11246,"vw":43.209505},{"c":43.12,"h":43.205,"l":43.02,"n":161,"o":43.205,"t":"2026-10-15T16:00:00Z","v":8036,"vw":43.11449},{"c":43.07,"h":43.14,"l":43.04,"n":265,"o":43.12,"t":"2026-10-15T16:15:00Z","v":9286,"vw":43.095524},{"c":43.045,"h":43.16,"l":43.04,"n":135,"o":43.105,"t":"2026-10-15T16:30:00Z","v":4039,"vw":43.077207},{"c":42.925,"h":43.01,"l":42.86,"n":218,"o":43.01,"t":"2026-10-15T16:45:00Z","v":15725,"vw":42.978993},{"c":42.9,"h":42.95,"l":42.86,"n":172,"o":42.905,"t":"2026-10-15T17:00:00Z","v":6760,"vw":42.9005},{"c":42.9,"h":42.96,"l":42.89,"n":139,"o":42.9109,"t":"2026-10-15T17:15:00Z","v":5050,"vw":42.914256},{"c":42.92,"h":43,"l":42.88,"n":223,"o":42.92,"t":"2026-10-15T17:30:00Z","v":7603,"vw":42.950275},{"c":42.92,"h":42.97,"l":42.9,"n":180,"o":42.97,"t":"2026-10-15T17:45:00Z","v":8274,"vw":42.929755},{"c":42.76,"h":42.935,"l":42.76,"n":310,"o":42.935,"t":"2026-10-15T18:00:00Z","v":11064,"vw":42.866387},{"c":43.06,"h":43.06,"l":42.75,"n":226,"o":42.75,"t":"2026-10-15T18:15:00Z","v":10178,"vw":42.876144},{"c":43.36,"h":43.36,"l":42.99,"n":401,"o":43.03,"t":"2026-10-15T18:30:00Z","v":21787,"vw":43.188016},{"c":43.45,"h":43.48,"l":43.31,"n":293,"o":43.34,"t":"2026-10-15T18:45:00Z","v":10343,"vw":43.390995},{"c":43.62,"h":43.64,"l":43.5,"n":268,"o":43.5,"t":"2026-10-15T19:00:00Z","v":9080,"vw":43.59903},{"c":43.695,"h":43.8,"l":43.6,"n":599,"o":43.64,"t":"2026-10-15T19:15:00Z","v":219422,"vw":43.639729},{"c":43.74,"h":43.78,"l":43.64,"n":456,"o":43.695,"t":"2026-10-15T19:30:00Z","v":17739,"vw":43.698796},{"c":43.97,"h":43.98,"l":43.46,"n":2174,"o":43.74,"t":"2026-10-15T19:45:00Z","v":240795,"vw":43.706444},{"c":43.98,"h":43.98,"l":43.98,"n":28,"o":43.98,"t":"2026-10-15T20:00:00Z","v":235870,"vw":43.98},{"c":44,"h":44,"l":44,"n":2,"o":44,"t":"2026-10-16T12:45:00Z","v":1000,"vw":44},{"c":44.55,"h":44.55,"l":43.905,"n":67,"o":44.06,"t":"2026-10-16T13:30:00Z","v":35181,"vw":44.215885},{"c":44.4,"h":44.58,"l":44.18,"n":90,"o":44.47,"t":"2026-10-16T13:45:00Z","v":6141,"vw":44.402809},{"c":44.39,"h":44.405,"l":44.29,"n":29,"o":44.405,"t":"2026-10-16T14:00:00Z","v":1110,"vw":44.334215},{"c":44.32,"h":44.36,"l":44.25,"n":211,"o":44.305,"t":"2026-10-16T14:15:00Z","v":6702,"vw":44.314405},{"c":44.2,"h":44.43,"l":44.2,"n":258,"o":44.31,"t":"2026-10-16T14:30:00Z","v":73316,"vw":44.310217},{"c":44.29,"h":44.33,"l":44.14,"n":265,"o":44.215,"t":"2026-10-16T14:45:00Z","v":11841,"vw":44.238039},{"c":44.205,"h":44.35,"l":44.14,"n":280,"o":44.34,"t":"2026-10-16T15:00:00Z","v":17970,"vw":44.288612},{"c":44.32,"h":44.35,"l":44.2,"n":285,"o":44.25,"t":"2026-10-16T15:15:00Z","v":8956,"vw":44.285486},{"c":44.27,"h":44.375,"l":44.13,"n":329,"o":44.225,"t":"2026-10-16T15:30:00Z","v":11111,"vw":44.249275},{"c":44.34,"h":44.34,"l":44.22,"n":288,"o":44.31,"t":"2026-10-16T15:45:00Z","v":50280,"vw":44.288722},{"c":44.32,"h":44.43,"l":44.285,"n":255,"o":44.33,"t":"2026-10-16T16:00:00Z","v":7697,"vw":44.349152},{"c":44.19,"h":44.375,"l":44.18,"n":470,"o":44.375,"t":"2026-10-16T16:15:00Z","v":28177,"vw":44.228639},{"c":44.24,"h":44.335,"l":44.185,"n":409,"o":44.185,"t":"2026-10-16T16:30:00Z","v":15861,"vw":44.262135},{"c":44.08,"h":44.225,"l":44,"n":297,"o":44.225,"t":"2026-10-16T16:45:00Z","v":9580,"vw":44.064466},{"c":44.025,"h":44.08,"l":43.915,"n":320,"o":44.08,"t":"2026-10-16T17:00:00Z","v":13060,"vw":44.002455},{"c":44.17,"h":44.2171,"l":43.98,"n":457,"o":44.025,"t":"2026-10-16T17:15:00Z","v":18591,"vw":44.059259},{"c":44.205,"h":44.31,"l":44.115,"n":405,"o":44.16,"t":"2026-10-16T17:30:00Z","v":18604,"vw":44.18399},{"c":44.04,"h":44.21,"l":44,"n":239,"o":44.205,"t":"2026-10-16T17:45:00Z","v":7950,"vw":44.066317},{"c":43.99,"h":44.02,"l":43.865,"n":287,"o":43.99,"t":"2026-10-16T18:00:00Z","v":9629,"vw":43.94212},{"c":43.985,"h":44.01,"l":43.84,"n":354,"o":44.01,"t":"2026-10-16T18:15:00Z","v":14720,"vw":43.918211},{"c":43.91,"h":44.01,"l":43.88,"n":322,"o":43.99,"t":"2026-10-16T18:30:00Z","v":14479,"vw":43.939002},{"c":44.01,"h":44.0513,"l":43.91,"n":339,"o":43.91,"t":"2026-10-16T18:45:00Z","v":15490,"vw":43.984578},{"c":44.2,"h":44.23,"l":44.07,"n":502,"o":44.09,"t":"2026-10-16T19:00:00Z","v":24692,"vw":44.126427},{"c":44.23,"h":44.32,"l":44.155,"n":543,"o":44.23,"t":"2026-10-16T19:15:00Z","v":18410,"vw":44.24291},{"c":44.15,"h":44.29,"l":44.12,"n":684,"o":44.25,"t":"2026-10-16T19:30:00Z","v":21547,"vw":44.200707},{"c":44.37,"h":44.44,"l":44.16,"n":2309,"o":44.17,"t":"2026-10-16T19:45:00Z","v":105923,"vw":44.354236},{"c":44.37,"h":44.37,"l":44.37,"n":14,"o":44.37,"t":"2026-10-16T20:00:00Z","v":79029,"vw":44.37},{"c":44.77,"h":44.77,"l":44.77,"n":1,"o":44.77,"t":"2026-10-19T10:30:00Z","v":500,"vw":44.77},{"c":44.8,"h":44.8,"l":44.8,"n":2,"o":44.8,"t":"2026-10-19T10:45:00Z","v":523,"vw":44.8},{"c":44.435,"h":44.9481,"l":44.37,"n":62,"o":44.6,"t":"2026-10-19T13:30:00Z","v":6774,"vw":44.586969},{"c":44.32,"h":44.82,"l":44.19,"n":173,"o":44.435,"t":"2026-10-19T13:45:00Z","v":20013,"vw":44.436564},{"c":44.68,"h":44.69,"l":44.325,"n":131,"o":44.325,"t":"2026-10-19T14:00:00Z","v":6425,"vw":44.464214},{"c":44.74,"h":44.91,"l":44.63,"n":173,"o":44.77,"t":"2026-10-19T14:15:00Z","v":8634,"vw":44.733827},{"c":44.92,"h":44.92,"l":44.7,"n":295,"o":44.85,"t":"2026-10-19T14:30:00Z","v":18547,"vw":44.773216},{"c":44.84,"h":44.91,"l":44.735,"n":282,"o":44.83,"t":"2026-10-19T14:45:00Z","v":8197,"vw":44.84288},{"c":45.01,"h":45.04,"l":44.9,"n":255,"o":44.91,"t":"2026-10-19T15:00:00Z","v":10422,"vw":44.990518},{"c":45.05,"h":45.1,"l":44.925,"n":746,"o":45,"t":"2026-10-19T15:15:00Z","v":76347,"vw":45.001524},{"c":44.92,"h":45.05,"l":44.92,"n":232,"o":45.05,"t":"2026-10-19T15:30:00Z","v":8666,"vw":45.007463},{"c":44.78,"h":44.93,"l":44.75,"n":256,"o":44.93,"t":"2026-10-19T15:45:00Z","v":8038,"vw":44.8186},{"c":44.77,"h":44.82,"l":44.67,"n":322,"o":44.78,"t":"2026-10-19T16:00:00Z","v":12172,"vw":44.714488},{"c":44.81,"h":44.81,"l":44.73,"n":153,"o":44.77,"t":"2026-10-19T16:15:00Z","v":5258,"vw":44.752951},{"c":44.815,"h":44.815,"l":44.76,"n":182,"o":44.805,"t":"2026-10-19T16:30:00Z","v":7298,"vw":44.780642},{"c":44.8175,"h":44.8408,"l":44.8,"n":251,"o":44.8408,"t":"2026-10-19T16:45:00Z","v":5669,"vw":44.817102},{"c":44.78,"h":44.8399,"l":44.74,"n":251,"o":44.82,"t":"2026-10-19T17:00:00Z","v":8916,"vw":44.78126},{"c":44.835,"h":44.85,"l":44.8,"n":235,"o":44.815,"t":"2026-10-19T17:15:00Z","v":4575,"vw":44.821897},{"c":44.84,"h":44.89,"l":44.8,"n":346,"o":44.835,"t":"2026-10-19T17:30:00Z","v":13513,"vw":44.850174},{"c":44.84,"h":44.845,"l":44.81,"n":208,"o":44.845,"t":"2026-10-19T17:45:00Z","v":6082,"vw":44.825048},{"c":44.8794,"h":44.8794,"l":44.8101,"n":195,"o":44.815,"t":"2026-10-19T18:00:00Z","v":6416,"vw":44.848869},{"c":44.89,"h":44.9,"l":44.84,"n":300,"o":44.88,"t":"2026-10-19T18:15:00Z","v":8977,"vw":44.868377},{"c":44.77,"h":44.89,"l":44.77,"n":316,"o":44.865,"t":"2026-10-19T18:30:00Z","v":10058,"vw":44.835687},{"c":44.65,"h":44.83,"l":44.65,"n":401,"o":44.8,"t":"2026-10-19T18:45:00Z","v":16893,"vw":44.706125},{"c":44.65,"h":44.7,"l":44.63,"n":401,"o":44.665,"t":"2026-10-19T19:00:00Z","v":15711,"vw":44.676119},{"c":44.775,"h":44.84,"l":44.64,"n":563,"o":44.65,"t":"2026-10-19T19:15:00Z","v":19427,"vw":44.718783},{"c":44.785,"h":44.83,"l":44.74,"n":694,"o":44.78,"t":"2026-10-19T19:30:00Z","v":24929,"vw":44.795001},{"c":44.34,"h":44.8,"l":44.3,"n":2631,"o":44.78,"t":"2026-10-19T19:45:00Z","v":143882,"vw":44.505836},{"c":44.34,"h":44.35,"l":44.34,"n":25,"o":44.35,"t":"2026-10-19T20:00:00Z","v":184896,"vw":44.340006},{"c":44.3,"h":44.3,"l":44.3,"n":2,"o":44.3,"t":"2026-10-20T12:30:00Z","v":1000,"vw":44.3},{"c":44.165,"h":44.165,"l":44.02,"n":19,"o":44.02,"t":"2026-10-20T13:30:00Z","v":3078,"vw":44.033931},{"c":44.525,"h":44.53,"l":43.8468,"n":60,"o":43.8468,"t":"2026-10-20T13:45:00Z","v":3724,"vw":44.278941},{"c":44.65,"h":44.75,"l":44.375,"n":627,"o":44.525,"t":"2026-10-20T14:00:00Z","v":51045,"vw":44.620215},{"c":45.36,"h":45.36,"l":44.58,"n":237,"o":44.7,"t":"2026-10-20T14:15:00Z","v":12216,"vw":44.761485},{"c":45.32,"h":45.59,"l":45.29,"n":149,"o":45.43,"t":"2026-10-20T14:30:00Z","v":4574,"vw":45.453076},{"c":45.62,"h":45.695,"l":45.29,"n":318,"o":45.43,"t":"2026-10-20T14:45:00Z","v":12981,"vw":45.444495},{"c":45.32,"h":45.7,"l":45.3,"n":889,"o":45.63,"t":"2026-10-20T15:00:00Z","v":45241,"vw":45.501038},{"c":45.4,"h":45.55,"l":45.4,"n":221,"o":45.4,"t":"2026-10-20T15:15:00Z","v":6824,"vw":45.476711},{"c":45.24,"h":45.395,"l":45.205,"n":308,"o":45.395,"t":"2026-10-20T15:30:00Z","v":9525,"vw":45.302419},{"c":45.135,"h":45.19,"l":44.98,"n":183,"o":45.135,"t":"2026-10-20T15:45:00Z","v":4101,"vw":45.131305},{"c":44.98,"h":45.06,"l":44.9,"n":278,"o":45.06,"t":"2026-10-20T16:00:00Z","v":7682,"vw":44.961127},{"c":44.855,"h":44.91,"l":44.78,"n":454,"o":44.9,"t":"2026-10-20T16:15:00Z","v":22760,"vw":44.854932},{"c":44.95,"h":44.98,"l":44.91,"n":324,"o":44.91,"t":"2026-10-20T16:30:00Z","v":10831,"vw":44.950089},{"c":44.9,"h":45.05,"l":44.9,"n":245,"o":44.945,"t":"2026-10-20T16:45:00Z","v":6284,"vw":44.9816},{"c":44.875,"h":44.95,"l":44.875,"n":261,"o":44.92,"t":"2026-10-20T17:00:00Z","v":5054,"vw":44.903333},{"c":44.93,"h":44.93,"l":44.85,"n":325,"o":44.875,"t":"2026-10-20T17:15:00Z","v":7014,"vw":44.8955},{"c":45.07,"h":45.09,"l":44.94,"n":272,"o":44.97,"t":"2026-10-20T17:30:00Z","v":6966,"vw":44.994495},{"c":44.9,"h":45.09,"l":44.81,"n":436,"o":45.09,"t":"2026-10-20T17:45:00Z","v":31663,"vw":45.02371},{"c":44.81,"h":44.915,"l":44.73,"n":545,"o":44.915,"t":"2026-10-20T18:00:00Z","v":32350,"vw":44.771873},{"c":44.66,"h":44.805,"l":44.64,"n":369,"o":44.795,"t":"2026-10-20T18:15:00Z","v":16054,"vw":44.730988},{"c":44.535,"h":44.72,"l":44.51,"n":317,"o":44.72,"t":"2026-10-20T18:30:00Z","v":7750,"vw":44.593615},{"c":44.73,"h":44.73,"l":44.535,"n":357,"o":44.535,"t":"2026-10-20T18:45:00Z","v":10539,"vw":44.625317},{"c":44.69,"h":44.81,"l":44.65,"n":323,"o":44.71,"t":"2026-10-20T19:00:00Z","v":8347,"vw":44.733226},{"c":44.66,"h":44.7,"l":44.55,"n":440,"o":44.65,"t":"2026-10-20T19:15:00Z","v":12831,"vw":44.61572},{"c":44.525,"h":44.64,"l":44.455,"n":1682,"o":44.62,"t":"2026-10-20T19:30:00Z","v":63856,"vw":44.59136},{"c":44.77,"h":44.835,"l":44.55,"n":2673,"o":44.55,"t":"2026-10-20T19:45:00Z","v":129555,"vw":44.712284},{"c":44.75,"h":44.77,"l":44.75,"n":35,"o":44.77,"t":"2026-10-20T20:00:00Z","v":153929,"vw":44.750202},{"c":45.16,"h":45.25,"l":45.14,"n":46,"o":45.14,"t":"2026-10-21T12:00:00Z","v":1104,"vw":45.171302},{"c":45.2,"h":45.2,"l":45.11,"n":22,"o":45.11,"t":"2026-10-21T12:45:00Z","v":769,"vw":45.1551},{"c":45.2,"h":45.71,"l":45.11,"n":39,"o":45.71,"t":"2026-10-21T13:00:00Z","v":1673,"vw":45.403832},{"c":45.61,"h":45.61,"l":45.3,"n":16,"o":45.3,"t":"2026-10-21T13:15:00Z","v":880,"vw":45.573357},{"c":45.17,"h":45.825,"l":45.1,"n":171,"o":45.13,"t":"2026-10-21T13:30:00Z","v":18938,"vw":45.22624},{"c":45.1825,"h":45.1825,"l":45.175,"n":45,"o":45.175,"t":"2026-10-21T13:45:00Z","v":938,"vw":45.17625},{"c":45.16,"h":45.3,"l":44.96,"n":246,"o":44.96,"t":"2026-10-21T14:00:00Z","v":8999,"vw":45.133787},{"c":45.05,"h":45.195,"l":45.05,"n":128,"o":45.16,"t":"2026-10-21T14:15:00Z","v":3412,"vw":45.116511},{"c":45.135,"h":45.165,"l":45.065,"n":126,"o":45.065,"t":"2026-10-21T14:30:00Z","v":4773,"vw":45.10933},{"c":45.24,"h":45.42,"l":45.21,"n":154,"o":45.21,"t":"2026-10-21T14:45:00Z","v":4483,"vw":45.300597},{"c":45.175,"h":45.24,"l":45.09,"n":121,"o":45.1666,"t":"2026-10-21T15:00:00Z","v":3654,"vw":45.1505},{"c":45.24,"h":45.24,"l":45.0833,"n":172,"o":45.11,"t":"2026-10-21T15:15:00Z","v":6138,"vw":45.125367},{"c":45.33,"h":45.33,"l":45.25,"n":121,"o":45.25,"t":"2026-10-21T15:30:00Z","v":8317,"vw":45.290407},{"c":45.36,"h":45.415,"l":45.34,"n":115,"o":45.38,"t":"2026-10-21T15:45:00Z","v":2394,"vw":45.384812},{"c":45.445,"h":45.47,"l":45.395,"n":178,"o":45.395,"t":"2026-10-21T16:00:00Z","v":8245,"vw":45.441256},{"c":45.445,"h":45.4925,"l":45.4,"n":48,"o":45.4,"t":"2026-10-21T16:15:00Z","v":1767,"vw":45.464002},{"c":45.52,"h":45.63,"l":45.435,"n":577,"o":45.435,"t":"2026-10-21T16:30:00Z","v":19063,"vw":45.523188},{"c":45.42,"h":45.59,"l":45.41,"n":132,"o":45.51,"t":"2026-10-21T16:45:00Z","v":5076,"vw":45.484507},{"c":45.37,"h":45.47,"l":45.37,"n":241,"o":45.4,"t":"2026-10-21T17:00:00Z","v":10746,"vw":45.428194},{"c":45.33,"h":45.34,"l":45.33,"n":27,"o":45.34,"t":"2026-10-21T17:15:00Z","v":431,"vw":45.334739},{"c":45.375,"h":45.4,"l":45.37,"n":155,"o":45.37,"t":"2026-10-21T17:30:00Z","v":5082,"vw":45.388197},{"c":45.37,"h":45.375,"l":45.36,"n":107,"o":45.375,"t":"2026-10-21T17:45:00Z","v":2952,"vw":45.370748},{"c":45.35,"h":45.35,"l":45.29,"n":125,"o":45.34,"t":"2026-10-21T18:00:00Z","v":3711,"vw":45.327981},{"c":45.305,"h":45.38,"l":45.29,"n":266,"o":45.37,"t":"2026-10-21T18:15:00Z","v":10656,"vw":45.343965},{"c":45.39,"h":45.41,"l":45.305,"n":193,"o":45.305,"t":"2026-10-21T18:30:00Z","v":8942,"vw":45.373365},{"c":45.07,"h":45.38,"l":45.07,"n":475,"o":45.375,"t":"2026-10-21T18:45:00Z","v":20563,"vw":45.28971},{"c":44.925,"h":45.06,"l":44.85,"n":322,"o":45.06,"t":"2026-10-21T19:00:00Z","v":8406,"vw":44.9532},{"c":45.15,"h":45.15,"l":44.96,"n":380,"o":44.96,"t":"2026-10-21T19:15:00Z","v":10516,"vw":45.032005},{"c":45.155,"h":45.18,"l":45.135,"n":142,"o":45.135,"t":"2026-10-21T19:30:00Z","v":2546,"vw":45.161667},{"c":45.1,"h":45.255,"l":44.98,"n":2058,"o":45.19,"t":"2026-10-21T19:45:00Z","v":109776,"vw":45.11623},{"c":45.08,"h":45.08,"l":45.08,"n":18,"o":45.08,"t":"2026-10-21T20:00:00Z","v":102496,"vw":45.08},{"c":44.53,"h":44.58,"l":44.53,"n":3,"o":44.58,"t":"2026-10-22T11:00:00Z","v":618,"vw":44.571248},{"c":43.75,"h":44.96,"l":43.75,"n":139,"o":44.68,"t":"2026-10-22T13:30:00Z","v":13219,"vw":44.540361},{"c":43.91,"h":44.3999,"l":43.7,"n":139,"o":44.01,"t":"2026-10-22T13:45:00Z","v":7262,"vw":44.11681},{"c":44.28,"h":44.56,"l":43.91,"n":182,"o":44.17,"t":"2026-10-22T14:00:00Z","v":11483,"vw":44.242276},{"c":44.265,"h":44.64,"l":44.21,"n":529,"o":44.29,"t":"2026-10-22T14:15:00Z","v":38189,"vw":44.411278},{"c":44.62,"h":44.62,"l":44.19,"n":630,"o":44.295,"t":"2026-10-22T14:30:00Z","v":38531,"vw":44.437422},{"c":44.6,"h":44.65,"l":44.415,"n":419,"o":44.59,"t":"2026-10-22T14:45:00Z","v":9470,"vw":44.500055},{"c":44.32,"h":44.63,"l":44.32,"n":809,"o":44.59,"t":"2026-10-22T15:00:00Z","v":35676,"vw":44.436386},{"c":44.5,"h":44.68,"l":44.38,"n":259,"o":44.38,"t":"2026-10-22T15:15:00Z","v":6309,"vw":44.536364},{"c":44.66,"h":44.67,"l":44.48,"n":211,"o":44.61,"t":"2026-10-22T15:30:00Z","v":7193,"vw":44.555599},{"c":44.86,"h":44.86,"l":44.62,"n":155,"o":44.62,"t":"2026-10-22T15:45:00Z","v":4468,"vw":44.7588},{"c":44.82,"h":44.86,"l":44.77,"n":223,"o":44.86,"t":"2026-10-22T16:00:00Z","v":8497,"vw":44.829953},{"c":44.865,"h":44.93,"l":44.82,"n":239,"o":44.8641,"t":"2026-10-22T16:15:00Z","v":8920,"vw":44.867767},{"c":44.7,"h":44.83,"l":44.7,"n":255,"o":44.83,"t":"2026-10-22T16:30:00Z","v":8102,"vw":44.765287},{"c":44.785,"h":44.785,"l":44.66,"n":107,"o":44.765,"t":"2026-10-22T16:45:00Z","v":3492,"vw":44.744193},{"c":44.64,"h":44.79,"l":44.64,"n":173,"o":44.79,"t":"2026-10-22T17:00:00Z","v":5321,"vw":44.711458},{"c":44.615,"h":44.76,"l":44.61,"n":293,"o":44.68,"t":"2026-10-22T17:15:00Z","v":12186,"vw":44.715983},{"c":44.48,"h":44.61,"l":44.48,"n":168,"o":44.58,"t":"2026-10-22T17:30:00Z","v":6495,"vw":44.519629},{"c":44.49,"h":44.505,"l":44.42,"n":234,"o":44.5,"t":"2026-10-22T17:45:00Z","v":12046,"vw":44.460499},{"c":44.61,"h":44.62,"l":44.41,"n":359,"o":44.515,"t":"2026-10-22T18:00:00Z","v":18222,"vw":44.46637},{"c":44.615,"h":44.73,"l":44.57,"n":366,"o":44.6,"t":"2026-10-22T18:15:00Z","v":11818,"vw":44.623879},{"c":44.65,"h":44.65,"l":44.58,"n":165,"o":44.5801,"t":"2026-10-22T18:30:00Z","v":4418,"vw":44.607321},{"c":44.64,"h":44.71,"l":44.61,"n":403,"o":44.66,"t":"2026-10-22T18:45:00Z","v":15492,"vw":44.660495},{"c":44.73,"h":44.755,"l":44.5675,"n":443,"o":44.6,"t":"2026-10-22T19:00:00Z","v":13339,"vw":44.641},{"c":44.84,"h":44.91,"l":44.68,"n":469,"o":44.7,"t":"2026-10-22T19:15:00Z","v":15530,"vw":44.795965},{"c":44.88,"h":44.88,"l":44.72,"n":658,"o":44.84,"t":"2026-10-22T19:30:00Z","v":21416,"vw":44.783306},{"c":44.72,"h":45.02,"l":44.67,"n":1858,"o":44.88,"t":"2026-10-22T19:45:00Z","v":75901,"vw":44.812681},{"c":44.75,"h":44.75,"l":44.75,"n":33,"o":44.75,"t":"2026-10-22T20:00:00Z","v":137907,"vw":44.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.34049505785966316,"strike":57.300329476022455,"iv":0.6225428924937141,"gamma":0.02279828633259898,"theta":-0.023909360826722986,"vega":0.021988832248589232,"rho":0.0031511641728705644,"breakevenPct":28.8063118075578},{"delta":0.15,"premium":0.4681036645631587,"strike":52.67240838592103,"iv":0.510188626166292,"gamma":0.036344201014200675,"theta":-0.02663780291076018,"vega":0.029324845302780737,"rho":0.0047496442919862806,"breakevenPct":18.749747598847357},{"delta":0.2,"premium":0.5849566506396181,"strike":50.300866987207634,"iv":0.4426069988293355,"gamma":0.050408937963902285,"theta":-0.027897014223161005,"vega":0.035168896387309655,"rho":0.006353870202846265,"breakevenPct":13.711337738206158},{"delta":0.25,"premium":0.7624620640865372,"strike":49.144936504807696,"iv":0.42614205699213414,"gamma":0.05835035669449589,"theta":-0.03008376062436205,"vega":0.03933321542364567,"rho":0.00795483678931759,"breakevenPct":11.524913003115616},{"delta":0.3,"premium":0.9491633400205053,"strike":48.16229821041839,"iv":0.41721609702072787,"gamma":0.06536925950543024,"theta":-0.03242321066954601,"vega":0.04325602580378565,"rho":0.009555249643757433,"breakevenPct":9.746282794276873},{"delta":0.35,"premium":1.2024112347641758,"strike":47.28404875463699,"iv":0.42037360890302067,"gamma":0.06931393746687864,"theta":-0.03513158452570218,"vega":0.04627143614202438,"rho":0.011116308744837763,"breakevenPct":8.34963126123166},{"delta":0.4,"premium":1.5932432432432435,"strike":46.62162162162162,"iv":0.44851351351351354,"gamma":0.0669027027027027,"theta":-0.038602702702702704,"vega":0.04741081081081081,"rho":0.012596004564432479,"breakevenPct":7.742714781820928},{"delta":0.45,"premium":1.984075251722311,"strike":45.95919448860625,"iv":0.47665341812400636,"gamma":0.06449146793852675,"theta":-0.04207382087970324,"vega":0.048550185479597247,"rho":0.014075700384027194,"breakevenPct":7.135798302410197},{"delta":0.5,"premium":2.374907260201378,"strike":45.29676735559089,"iv":0.5047933227344992,"gamma":0.06208023317435082,"theta":-0.045544939056703766,"vega":0.04968956014838368,"rho":0.015555396203621907,"breakevenPct":6.528881822999464},{"delta":0.55,"premium":2.7009499136442146,"strike":44.6027633851468,"iv":0.5032742659758204,"gamma":0.06158791018998273,"theta":-0.0452727115716753,"vega":0.0492307426597582,"rho":0.017077558714457926,"breakevenPct":5.7066218967397},{"delta":0.6,"premium":2.9744099021301094,"strike":43.883131836499714,"iv":0.4776841681059298,"gamma":0.06265296488198042,"theta":-0.04196240644789868,"vega":0.0474748416810593,"rho":0.018634186945721668,"breakevenPct":4.709590477385073},{"delta":0.65,"premium":3.2478698906160046,"strike":43.16350028785262,"iv":0.45209407023603915,"gamma":0.06371801957397812,"theta":-0.03865210132412205,"vega":0.04571894070236039,"rho":0.020190815176985413,"breakevenPct":3.7125590580304433},{"delta":0.7,"premium":3.541514598540145,"strike":42.440693430656935,"iv":0.42779069343065695,"gamma":0.06421368613138687,"theta":-0.03529635036496351,"vega":0.04371806569343067,"rho":0.02173403578668409,"breakevenPct":2.7535374954124707},{"delta":0.75,"premium":4.073753041362529,"strike":41.680352798053526,"iv":0.4186970194647202,"gamma":0.057978892944038934,"theta":-0.03140340632603407,"vega":0.038821472019464724,"rho":0.023118771433780327,"breakevenPct":2.243811931655997},{"delta":0.8,"premium":4.605991484184915,"strike":40.920012165450125,"iv":0.40960334549878347,"gamma":0.051744099756690996,"theta":-0.027510462287104624,"vega":0.03392487834549879,"rho":0.024503507080876563,"breakevenPct":1.7340863678995229},{"delta":0.85,"premium":5.138229927007298,"strike":40.159671532846716,"iv":0.4005096715328467,"gamma":0.04550930656934307,"theta":-0.023617518248175186,"vega":0.02902828467153285,"rho":0.025888242727972795,"breakevenPct":1.22436080414305},{"delta":0.9,"premium":5.984203795533114,"strike":39.10462951764254,"iv":0.37788299334607417,"gamma":0.03392862623531507,"theta":-0.0164048496316683,"vega":0.02097123783327829,"rho":0.027038577236038,"breakevenPct":0.757169414917669}],"put":[{"delta":0.1,"premium":0.32957198443579766,"strike":37.6556420233463,"iv":0.5125719844357977,"gamma":0.026896108949416343,"theta":-0.018871984435797667,"vega":0.021959143968871598,"rho":-0.0039266314886632426,"breakevenPct":16.58978762254635},{"delta":0.15,"premium":0.5606031128404669,"strike":38.8715953307393,"iv":0.5186031128404669,"gamma":0.034678210116731514,"theta":-0.024903112840466927,"vega":0.028671206225680933,"rho":-0.00592346282103765,"breakevenPct":14.38884420581266},{"delta":0.2,"premium":0.795092378752887,"strike":40.069284064665126,"iv":0.5239090069284065,"gamma":0.0422796766743649,"theta":-0.030721709006928406,"vega":0.03519376443418014,"rho":-0.007922235505581738,"breakevenPct":12.236443159972643},{"delta":0.25,"premium":1.074153194765204,"strike":41.03156274056967,"iv":0.5198674364896074,"gamma":0.04755296381832179,"theta":-0.03380100076982294,"vega":0.0392738260200154,"rho":-0.009946030062535017,"breakevenPct":10.709699338984432},{"delta":0.3,"premium":1.3532140107775212,"strike":41.99384141647421,"iv":0.5158258660508084,"gamma":0.05282625096227867,"theta":-0.036880292532717476,"vega":0.043353887605850655,"rho":-0.011969824619488298,"breakevenPct":9.182955517996223},{"delta":0.35,"premium":1.6973684210526316,"strike":42.89473684210526,"iv":0.5171105263157895,"gamma":0.05613684210526315,"theta":-0.039336842105263156,"vega":0.0462421052631579,"rho":-0.0140365562901342,"breakevenPct":7.9388415172008235},{"delta":0.4,"premium":2.1137574950033313,"strike":43.72751499000666,"iv":0.5243057295136576,"gamma":0.05726942038640906,"theta":-0.04110233177881412,"vega":0.047807728181212525,"rho":-0.01615093547513099,"breakevenPct":7.00836313965736},{"delta":0.45,"premium":2.530146568954031,"strike":44.56029313790806,"iv":0.5315009327115257,"gamma":0.05840199866755496,"theta":-0.04286782145236509,"vega":0.04937335109926716,"rho":-0.01826531466012777,"breakevenPct":6.077884762113897},{"delta":0.5,"premium":2.9784646739130434,"strike":45.400815217391305,"iv":0.5323820652173913,"gamma":0.05887173913043478,"theta":-0.04307853260869565,"vega":0.04983125,"rho":-0.020401611458846124,"breakevenPct":5.201451299489919},{"delta":0.55,"premium":3.4625000000000004,"strike":46.25,"iv":0.5262,"gamma":0.0586,"theta":-0.04155,"vega":0.049049999999999996,"rho":-0.02256242626613437,"breakevenPct":4.385474860335192},{"delta":0.6,"premium":3.9465353260869556,"strike":47.099184782608695,"iv":0.5200179347826087,"gamma":0.05832826086956522,"theta":-0.04002146739130435,"vega":0.04826875,"rho":-0.024723241073422615,"breakevenPct":3.569498421180467},{"delta":0.65,"premium":4.455026109660574,"strike":47.93080939947781,"iv":0.507742819843342,"gamma":0.05699373368146214,"theta":-0.036956396866840734,"vega":0.046142297650130545,"rho":-0.02689744876607067,"breakevenPct":2.847411642866514},{"delta":0.7,"premium":4.985378590078328,"strike":48.746736292428196,"iv":0.49002088772845953,"gamma":0.05470913838120105,"theta":-0.03251775456919061,"vega":0.042813315926892956,"rho":-0.029083628886540362,"breakevenPct":2.209256531061739},{"delta":0.75,"premium":5.515731070496083,"strike":49.56266318537859,"iv":0.47229895561357704,"gamma":0.05242454308093995,"theta":-0.028079112271540474,"vega":0.03948433420365535,"rho":-0.03126980900701006,"breakevenPct":1.5711014192569628},{"delta":0.8,"premium":6.782342342342343,"strike":51.04504504504504,"iv":0.4929390990990991,"gamma":0.045347747747747746,"theta":-0.025114774774774775,"vega":0.03515009009009009,"rho":-0.03401675044607538,"breakevenPct":1.0889325079269163},{"delta":0.85,"premium":8.918113207547169,"strike":53.33490566037736,"iv":0.5440839622641509,"gamma":0.03389377358490567,"theta":-0.022296226415094343,"vega":0.029195471698113214,"rho":-0.03743112612454079,"breakevenPct":0.7445978707705284},{"delta":0.9,"premium":14.510773480662994,"strike":59.060773480662995,"iv":0.7008723756906081,"gamma":0.020153038674033126,"theta":-0.020736464088397796,"vega":0.022125966850828724,"rho":-0.04357320389754892,"breakevenPct":0.44692737430168233}]},"raw":{"call":[{"delta":0.1,"premium":0.34049505785966316,"strike":57.300329476022455,"iv":0.6225428924937141,"gamma":0.02279828633259898,"theta":-0.023909360826722986,"vega":0.021988832248589232,"rho":0.0031511641728705644,"breakevenPct":28.8063118075578},{"delta":0.15,"premium":0.4681036645631587,"strike":52.67240838592103,"iv":0.510188626166292,"gamma":0.036344201014200675,"theta":-0.02663780291076018,"vega":0.029324845302780737,"rho":0.0047496442919862806,"breakevenPct":18.749747598847357},{"delta":0.2,"premium":0.5849566506396181,"strike":50.300866987207634,"iv":0.4426069988293355,"gamma":0.050408937963902285,"theta":-0.027897014223161005,"vega":0.035168896387309655,"rho":0.006353870202846265,"breakevenPct":13.711337738206158},{"delta":0.25,"premium":0.7624620640865372,"strike":49.144936504807696,"iv":0.42614205699213414,"gamma":0.05835035669449589,"theta":-0.03008376062436205,"vega":0.03933321542364567,"rho":0.00795483678931759,"breakevenPct":11.524913003115616},{"delta":0.3,"premium":0.9491633400205053,"strike":48.16229821041839,"iv":0.41721609702072787,"gamma":0.06536925950543024,"theta":-0.03242321066954601,"vega":0.04325602580378565,"rho":0.009555249643757433,"breakevenPct":9.746282794276873},{"delta":0.35,"premium":1.2024112347641758,"strike":47.28404875463699,"iv":0.42037360890302067,"gamma":0.06931393746687864,"theta":-0.03513158452570218,"vega":0.04627143614202438,"rho":0.011116308744837763,"breakevenPct":8.34963126123166},{"delta":0.4,"premium":1.5932432432432435,"strike":46.62162162162162,"iv":0.44851351351351354,"gamma":0.0669027027027027,"theta":-0.038602702702702704,"vega":0.04741081081081081,"rho":0.012596004564432479,"breakevenPct":7.742714781820928},{"delta":0.45,"premium":1.984075251722311,"strike":45.95919448860625,"iv":0.47665341812400636,"gamma":0.06449146793852675,"theta":-0.04207382087970324,"vega":0.048550185479597247,"rho":0.014075700384027194,"breakevenPct":7.135798302410197},{"delta":0.5,"premium":2.374907260201378,"strike":45.29676735559089,"iv":0.5047933227344992,"gamma":0.06208023317435082,"theta":-0.045544939056703766,"vega":0.04968956014838368,"rho":0.015555396203621907,"breakevenPct":6.528881822999464},{"delta":0.55,"premium":2.7009499136442146,"strike":44.6027633851468,"iv":0.5032742659758204,"gamma":0.06158791018998273,"theta":-0.0452727115716753,"vega":0.0492307426597582,"rho":0.017077558714457926,"breakevenPct":5.7066218967397},{"delta":0.6,"premium":2.9744099021301094,"strike":43.883131836499714,"iv":0.4776841681059298,"gamma":0.06265296488198042,"theta":-0.04196240644789868,"vega":0.0474748416810593,"rho":0.018634186945721668,"breakevenPct":4.709590477385073},{"delta":0.65,"premium":3.2478698906160046,"strike":43.16350028785262,"iv":0.45209407023603915,"gamma":0.06371801957397812,"theta":-0.03865210132412205,"vega":0.04571894070236039,"rho":0.020190815176985413,"breakevenPct":3.7125590580304433},{"delta":0.7,"premium":3.541514598540145,"strike":42.440693430656935,"iv":0.42779069343065695,"gamma":0.06421368613138687,"theta":-0.03529635036496351,"vega":0.04371806569343067,"rho":0.02173403578668409,"breakevenPct":2.7535374954124707},{"delta":0.75,"premium":4.073753041362529,"strike":41.680352798053526,"iv":0.4186970194647202,"gamma":0.057978892944038934,"theta":-0.03140340632603407,"vega":0.038821472019464724,"rho":0.023118771433780327,"breakevenPct":2.243811931655997},{"delta":0.8,"premium":4.605991484184915,"strike":40.920012165450125,"iv":0.40960334549878347,"gamma":0.051744099756690996,"theta":-0.027510462287104624,"vega":0.03392487834549879,"rho":0.024503507080876563,"breakevenPct":1.7340863678995229},{"delta":0.85,"premium":5.138229927007298,"strike":40.159671532846716,"iv":0.4005096715328467,"gamma":0.04550930656934307,"theta":-0.023617518248175186,"vega":0.02902828467153285,"rho":0.025888242727972795,"breakevenPct":1.22436080414305},{"delta":0.9,"premium":5.984203795533114,"strike":39.10462951764254,"iv":0.37788299334607417,"gamma":0.03392862623531507,"theta":-0.0164048496316683,"vega":0.02097123783327829,"rho":0.027038577236038,"breakevenPct":0.757169414917669}],"put":[{"delta":0.1,"premium":0.32957198443579766,"strike":37.6556420233463,"iv":0.5125719844357977,"gamma":0.026896108949416343,"theta":-0.018871984435797667,"vega":0.021959143968871598,"rho":-0.0039266314886632426,"breakevenPct":16.58978762254635},{"delta":0.15,"premium":0.5606031128404669,"strike":38.8715953307393,"iv":0.5186031128404669,"gamma":0.034678210116731514,"theta":-0.024903112840466927,"vega":0.028671206225680933,"rho":-0.00592346282103765,"breakevenPct":14.38884420581266},{"delta":0.2,"premium":0.795092378752887,"strike":40.069284064665126,"iv":0.5239090069284065,"gamma":0.0422796766743649,"theta":-0.030721709006928406,"vega":0.03519376443418014,"rho":-0.007922235505581738,"breakevenPct":12.236443159972643},{"delta":0.25,"premium":1.074153194765204,"strike":41.03156274056967,"iv":0.5198674364896074,"gamma":0.04755296381832179,"theta":-0.03380100076982294,"vega":0.0392738260200154,"rho":-0.009946030062535017,"breakevenPct":10.709699338984432},{"delta":0.3,"premium":1.3532140107775212,"strike":41.99384141647421,"iv":0.5158258660508084,"gamma":0.05282625096227867,"theta":-0.036880292532717476,"vega":0.043353887605850655,"rho":-0.011969824619488298,"breakevenPct":9.182955517996223},{"delta":0.35,"premium":1.6973684210526316,"strike":42.89473684210526,"iv":0.5171105263157895,"gamma":0.05613684210526315,"theta":-0.039336842105263156,"vega":0.0462421052631579,"rho":-0.0140365562901342,"breakevenPct":7.9388415172008235},{"delta":0.4,"premium":2.1137574950033313,"strike":43.72751499000666,"iv":0.5243057295136576,"gamma":0.05726942038640906,"theta":-0.04110233177881412,"vega":0.047807728181212525,"rho":-0.01615093547513099,"breakevenPct":7.00836313965736},{"delta":0.45,"premium":2.530146568954031,"strike":44.56029313790806,"iv":0.5315009327115257,"gamma":0.05840199866755496,"theta":-0.04286782145236509,"vega":0.04937335109926716,"rho":-0.01826531466012777,"breakevenPct":6.077884762113897},{"delta":0.5,"premium":2.9784646739130434,"strike":45.400815217391305,"iv":0.5323820652173913,"gamma":0.05887173913043478,"theta":-0.04307853260869565,"vega":0.04983125,"rho":-0.020401611458846124,"breakevenPct":5.201451299489919},{"delta":0.55,"premium":3.4625000000000004,"strike":46.25,"iv":0.5262,"gamma":0.0586,"theta":-0.04155,"vega":0.049049999999999996,"rho":-0.02256242626613437,"breakevenPct":4.385474860335192},{"delta":0.6,"premium":3.9465353260869556,"strike":47.099184782608695,"iv":0.5200179347826087,"gamma":0.05832826086956522,"theta":-0.04002146739130435,"vega":0.04826875,"rho":-0.024723241073422615,"breakevenPct":3.569498421180467},{"delta":0.65,"premium":4.455026109660574,"strike":47.93080939947781,"iv":0.507742819843342,"gamma":0.05699373368146214,"theta":-0.036956396866840734,"vega":0.046142297650130545,"rho":-0.02689744876607067,"breakevenPct":2.847411642866514},{"delta":0.7,"premium":4.985378590078328,"strike":48.746736292428196,"iv":0.49002088772845953,"gamma":0.05470913838120105,"theta":-0.03251775456919061,"vega":0.042813315926892956,"rho":-0.029083628886540362,"breakevenPct":2.209256531061739},{"delta":0.75,"premium":5.515731070496083,"strike":49.56266318537859,"iv":0.47229895561357704,"gamma":0.05242454308093995,"theta":-0.028079112271540474,"vega":0.03948433420365535,"rho":-0.03126980900701006,"breakevenPct":1.5711014192569628},{"delta":0.8,"premium":6.782342342342343,"strike":51.04504504504504,"iv":0.4929390990990991,"gamma":0.045347747747747746,"theta":-0.025114774774774775,"vega":0.03515009009009009,"rho":-0.03401675044607538,"breakevenPct":1.0889325079269163},{"delta":0.85,"premium":8.918113207547169,"strike":53.33490566037736,"iv":0.5440839622641509,"gamma":0.03389377358490567,"theta":-0.022296226415094343,"vega":0.029195471698113214,"rho":-0.03743112612454079,"breakevenPct":0.7445978707705284},{"delta":0.9,"premium":14.510773480662994,"strike":59.060773480662995,"iv":0.7008723756906081,"gamma":0.020153038674033126,"theta":-0.020736464088397796,"vega":0.022125966850828724,"rho":-0.04357320389754892,"breakevenPct":0.44692737430168233}]}},"errors":["fundamentals:provider_http_429"],"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"}}