{"symbol":"DFEN","url":"https://intraalpha.com/companies/DFEN","capturedAt":"2026-10-23T15:05:45.047Z","state":"ready","quote":{"symbol":"DFEN","last_price":42.8702,"prev_close":44.86,"regular_close":42.7365,"change":-1.9898,"change_pct":-4.4356,"regular_change":-2.1235,"regular_change_pct":-4.7336,"extended_change":0.1337,"extended_change_pct":0.3128,"bid":42.8,"ask":42.91,"bid_size":400,"ask_size":200,"volume":218144,"vwap":41.949516,"open":42.76,"high":42.85,"low":40.255,"close":42.7365,"trade_count":2300,"last_trade_at":"2026-10-23T15:05:16.007199453Z","last_quote_at":"2026-10-23T15:05:42.027868872Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:05:27.182497189-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":282100000,"net_expense_ratio":null,"portfolio_turnover":0.9,"dividend_yield":0.0013,"inception_date":"2017-05-03","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:05:42.556096+00:00"},"optionObservedAt":"2026-10-23T15:00:16.547Z","bars":[{"c":47.01,"h":47.01,"l":47.01,"n":9,"o":47.01,"t":"2026-10-16T08:00:00Z","v":220,"vw":47.01},{"c":48.1606,"h":48.1606,"l":48.1606,"n":2,"o":48.1606,"t":"2026-10-16T10:25:00Z","v":369,"vw":48.1606},{"c":47.5,"h":47.5,"l":47.5,"n":24,"o":47.5,"t":"2026-10-16T10:35:00Z","v":426,"vw":47.5},{"c":47.15,"h":47.15,"l":47.15,"n":2,"o":47.15,"t":"2026-10-16T12:05:00Z","v":205,"vw":47.15},{"c":47.2259,"h":47.2259,"l":47.2259,"n":1,"o":47.2259,"t":"2026-10-16T12:10:00Z","v":528,"vw":47.2259},{"c":47.21,"h":47.21,"l":47.21,"n":1,"o":47.21,"t":"2026-10-16T13:15:00Z","v":3010,"vw":47.21},{"c":47.2349,"h":47.2349,"l":47.2349,"n":2,"o":47.2349,"t":"2026-10-16T13:20:00Z","v":169,"vw":47.2349},{"c":47.27,"h":47.27,"l":47.06,"n":23,"o":47.09,"t":"2026-10-16T13:25:00Z","v":3779,"vw":47.152931},{"c":47.265,"h":47.769,"l":47,"n":115,"o":47.48,"t":"2026-10-16T13:30:00Z","v":36602,"vw":47.435925},{"c":47.9,"h":47.916,"l":47.125,"n":180,"o":47.125,"t":"2026-10-16T13:35:00Z","v":24776,"vw":47.715537},{"c":48.58,"h":48.7,"l":47.695,"n":197,"o":47.86,"t":"2026-10-16T13:40:00Z","v":14092,"vw":48.132957},{"c":48.81,"h":48.915,"l":48.42,"n":155,"o":48.71,"t":"2026-10-16T13:45:00Z","v":16360,"vw":48.692581},{"c":48.98,"h":48.98,"l":48.6767,"n":97,"o":48.9576,"t":"2026-10-16T13:50:00Z","v":9227,"vw":48.876585},{"c":49.05,"h":49.13,"l":48.99,"n":71,"o":49,"t":"2026-10-16T13:55:00Z","v":5731,"vw":49.053009},{"c":49.08,"h":49.28,"l":49.01,"n":92,"o":49.0185,"t":"2026-10-16T14:00:00Z","v":17496,"vw":49.130338},{"c":49.035,"h":49.29,"l":48.9,"n":72,"o":49.14,"t":"2026-10-16T14:05:00Z","v":7729,"vw":49.158921},{"c":48.86,"h":49.12,"l":48.85,"n":117,"o":48.98,"t":"2026-10-16T14:10:00Z","v":10005,"vw":48.989264},{"c":48.62,"h":48.86,"l":48.62,"n":85,"o":48.8,"t":"2026-10-16T14:15:00Z","v":6080,"vw":48.773271},{"c":48.99,"h":49.0445,"l":48.62,"n":47,"o":48.62,"t":"2026-10-16T14:20:00Z","v":2322,"vw":48.925701},{"c":49.2,"h":49.3222,"l":49.075,"n":63,"o":49.12,"t":"2026-10-16T14:25:00Z","v":5509,"vw":49.203031},{"c":49.01,"h":49.27,"l":48.85,"n":63,"o":49.27,"t":"2026-10-16T14:30:00Z","v":3888,"vw":49.012781},{"c":49.115,"h":49.115,"l":48.955,"n":32,"o":49,"t":"2026-10-16T14:35:00Z","v":1749,"vw":49.039597},{"c":48.92,"h":49.14,"l":48.86,"n":28,"o":49.14,"t":"2026-10-16T14:40:00Z","v":3296,"vw":48.996895},{"c":49.35,"h":49.35,"l":49.045,"n":55,"o":49.045,"t":"2026-10-16T14:45:00Z","v":23489,"vw":49.331191},{"c":49.18,"h":49.47,"l":49.18,"n":53,"o":49.47,"t":"2026-10-16T14:50:00Z","v":5510,"vw":49.378509},{"c":49.26,"h":49.34,"l":49.23,"n":20,"o":49.245,"t":"2026-10-16T14:55:00Z","v":3104,"vw":49.295083},{"c":49.0558,"h":49.27,"l":49.0558,"n":45,"o":49.18,"t":"2026-10-16T15:00:00Z","v":2672,"vw":49.211428},{"c":48.84,"h":49.15,"l":48.84,"n":34,"o":49.148,"t":"2026-10-16T15:05:00Z","v":3585,"vw":48.922524},{"c":48.45,"h":48.64,"l":48.38,"n":75,"o":48.64,"t":"2026-10-16T15:10:00Z","v":10303,"vw":48.442974},{"c":48.47,"h":48.475,"l":48.35,"n":27,"o":48.41,"t":"2026-10-16T15:15:00Z","v":3761,"vw":48.43112},{"c":48.11,"h":48.57,"l":48.11,"n":57,"o":48.57,"t":"2026-10-16T15:20:00Z","v":9234,"vw":48.294554},{"c":48.25,"h":48.25,"l":48.23,"n":20,"o":48.25,"t":"2026-10-16T15:25:00Z","v":660,"vw":48.244286},{"c":48.32,"h":48.32,"l":48.24,"n":16,"o":48.24,"t":"2026-10-16T15:30:00Z","v":932,"vw":48.285149},{"c":48.14,"h":48.175,"l":48.08,"n":31,"o":48.175,"t":"2026-10-16T15:35:00Z","v":1666,"vw":48.11954},{"c":48.025,"h":48.04,"l":47.9899,"n":21,"o":48.04,"t":"2026-10-16T15:40:00Z","v":1831,"vw":48.020284},{"c":48.14,"h":48.27,"l":48.04,"n":50,"o":48.04,"t":"2026-10-16T15:45:00Z","v":3348,"vw":48.215417},{"c":48.005,"h":48.195,"l":48.005,"n":19,"o":48.165,"t":"2026-10-16T15:50:00Z","v":1157,"vw":48.112464},{"c":47.66,"h":47.93,"l":47.65,"n":69,"o":47.9212,"t":"2026-10-16T15:55:00Z","v":6195,"vw":47.802026},{"c":47.635,"h":47.7,"l":47.5229,"n":37,"o":47.6,"t":"2026-10-16T16:00:00Z","v":2235,"vw":47.582605},{"c":47.88,"h":47.9,"l":47.84,"n":19,"o":47.8455,"t":"2026-10-16T16:05:00Z","v":2977,"vw":47.88794},{"c":48.08,"h":48.08,"l":47.89,"n":36,"o":47.93,"t":"2026-10-16T16:10:00Z","v":2815,"vw":47.954158},{"c":48,"h":48.16,"l":48,"n":17,"o":48.05,"t":"2026-10-16T16:15:00Z","v":1030,"vw":48.063422},{"c":47.95,"h":48.095,"l":47.95,"n":27,"o":48.06,"t":"2026-10-16T16:20:00Z","v":3905,"vw":48.035389},{"c":47.86,"h":47.92,"l":47.8,"n":33,"o":47.92,"t":"2026-10-16T16:25:00Z","v":2657,"vw":47.835893},{"c":47.795,"h":47.88,"l":47.795,"n":4,"o":47.875,"t":"2026-10-16T16:30:00Z","v":350,"vw":47.85},{"c":47.8,"h":47.85,"l":47.77,"n":31,"o":47.845,"t":"2026-10-16T16:35:00Z","v":5095,"vw":47.818403},{"c":47.7,"h":47.805,"l":47.665,"n":30,"o":47.775,"t":"2026-10-16T16:40:00Z","v":3980,"vw":47.754898},{"c":47.58,"h":47.7,"l":47.58,"n":6,"o":47.68,"t":"2026-10-16T16:45:00Z","v":2082,"vw":47.692071},{"c":47.66,"h":47.66,"l":47.65,"n":8,"o":47.65,"t":"2026-10-16T16:50:00Z","v":544,"vw":47.655},{"c":47.76,"h":47.76,"l":47.76,"n":3,"o":47.76,"t":"2026-10-16T16:55:00Z","v":200,"vw":47.76},{"c":47.53,"h":47.7,"l":47.53,"n":27,"o":47.7,"t":"2026-10-16T17:00:00Z","v":1901,"vw":47.608329},{"c":47.64,"h":47.665,"l":47.5499,"n":25,"o":47.55,"t":"2026-10-16T17:05:00Z","v":2337,"vw":47.6027},{"c":47.7199,"h":47.76,"l":47.7199,"n":19,"o":47.73,"t":"2026-10-16T17:10:00Z","v":1657,"vw":47.740804},{"c":47.63,"h":47.67,"l":47.55,"n":30,"o":47.59,"t":"2026-10-16T17:15:00Z","v":1639,"vw":47.587719},{"c":47.63,"h":47.75,"l":47.61,"n":20,"o":47.7,"t":"2026-10-16T17:20:00Z","v":1387,"vw":47.707627},{"c":47.8201,"h":47.87,"l":47.74,"n":19,"o":47.74,"t":"2026-10-16T17:25:00Z","v":792,"vw":47.813808},{"c":47.955,"h":47.955,"l":47.81,"n":35,"o":47.88,"t":"2026-10-16T17:30:00Z","v":2519,"vw":47.880144},{"c":47.955,"h":48.065,"l":47.955,"n":12,"o":48.02,"t":"2026-10-16T17:35:00Z","v":2586,"vw":48.02285},{"c":48.11,"h":48.11,"l":48.02,"n":7,"o":48.028,"t":"2026-10-16T17:40:00Z","v":442,"vw":48.052667},{"c":47.98,"h":48.12,"l":47.98,"n":38,"o":48.12,"t":"2026-10-16T17:45:00Z","v":1790,"vw":48.039565},{"c":47.82,"h":47.86,"l":47.755,"n":38,"o":47.755,"t":"2026-10-16T17:50:00Z","v":1946,"vw":47.812209},{"c":47.6675,"h":47.8,"l":47.6675,"n":23,"o":47.8,"t":"2026-10-16T17:55:00Z","v":1533,"vw":47.779821},{"c":47.483,"h":47.93,"l":47.48,"n":49,"o":47.61,"t":"2026-10-16T18:00:00Z","v":3009,"vw":47.723236},{"c":47.541,"h":47.541,"l":47.541,"n":4,"o":47.541,"t":"2026-10-16T18:05:00Z","v":292,"vw":47.541},{"c":47.64,"h":47.72,"l":47.64,"n":17,"o":47.72,"t":"2026-10-16T18:10:00Z","v":969,"vw":47.651429},{"c":47.58,"h":47.685,"l":47.58,"n":15,"o":47.685,"t":"2026-10-16T18:15:00Z","v":1522,"vw":47.628929},{"c":47.615,"h":47.615,"l":47.49,"n":11,"o":47.575,"t":"2026-10-16T18:20:00Z","v":1263,"vw":47.567305},{"c":47.48,"h":47.48,"l":47.3867,"n":37,"o":47.45,"t":"2026-10-16T18:25:00Z","v":2755,"vw":47.428701},{"c":47.53,"h":47.62,"l":47.46,"n":31,"o":47.52,"t":"2026-10-16T18:30:00Z","v":1734,"vw":47.538909},{"c":47.605,"h":47.615,"l":47.53,"n":22,"o":47.61,"t":"2026-10-16T18:35:00Z","v":2227,"vw":47.592141},{"c":47.6,"h":47.74,"l":47.53,"n":24,"o":47.74,"t":"2026-10-16T18:40:00Z","v":2091,"vw":47.575946},{"c":47.71,"h":47.78,"l":47.71,"n":31,"o":47.76,"t":"2026-10-16T18:45:00Z","v":1507,"vw":47.735},{"c":47.63,"h":47.78,"l":47.63,"n":7,"o":47.78,"t":"2026-10-16T18:50:00Z","v":378,"vw":47.68},{"c":47.69,"h":47.69,"l":47.5953,"n":26,"o":47.61,"t":"2026-10-16T18:55:00Z","v":2803,"vw":47.616371},{"c":47.46,"h":47.8,"l":47.46,"n":33,"o":47.8,"t":"2026-10-16T19:00:00Z","v":1904,"vw":47.6},{"c":47.335,"h":47.54,"l":47.3,"n":27,"o":47.51,"t":"2026-10-16T19:05:00Z","v":1475,"vw":47.431115},{"c":47.54,"h":47.54,"l":47.47,"n":28,"o":47.53,"t":"2026-10-16T19:10:00Z","v":2229,"vw":47.523901},{"c":47.5699,"h":47.5699,"l":47.4634,"n":15,"o":47.54,"t":"2026-10-16T19:15:00Z","v":2432,"vw":47.484884},{"c":47.6601,"h":47.72,"l":47.55,"n":17,"o":47.72,"t":"2026-10-16T19:20:00Z","v":3358,"vw":47.646478},{"c":47.62,"h":47.74,"l":47.62,"n":40,"o":47.74,"t":"2026-10-16T19:25:00Z","v":1210,"vw":47.69},{"c":47.78,"h":47.83,"l":47.73,"n":21,"o":47.83,"t":"2026-10-16T19:30:00Z","v":1062,"vw":47.760844},{"c":47.84,"h":47.89,"l":47.821,"n":36,"o":47.89,"t":"2026-10-16T19:35:00Z","v":3858,"vw":47.833298},{"c":47.75,"h":47.83,"l":47.74,"n":57,"o":47.83,"t":"2026-10-16T19:40:00Z","v":5084,"vw":47.762029},{"c":47.85,"h":47.86,"l":47.78,"n":47,"o":47.81,"t":"2026-10-16T19:45:00Z","v":3239,"vw":47.797194},{"c":48,"h":48.1686,"l":47.91,"n":191,"o":47.91,"t":"2026-10-16T19:50:00Z","v":11112,"vw":48.061192},{"c":48.0186,"h":48.07,"l":47.87,"n":350,"o":48,"t":"2026-10-16T19:55:00Z","v":35424,"vw":47.966421},{"c":48,"h":48.02,"l":48,"n":11,"o":48.02,"t":"2026-10-16T20:00:00Z","v":26212,"vw":48.019923},{"c":47.27,"h":48,"l":47.27,"n":7,"o":48,"t":"2026-10-16T20:05:00Z","v":4241,"vw":47.982134},{"c":48.033,"h":48.033,"l":47.22,"n":9,"o":47.22,"t":"2026-10-16T20:10:00Z","v":453,"vw":47.499381},{"c":48.05,"h":48.05,"l":47.97,"n":10,"o":47.97,"t":"2026-10-16T20:15:00Z","v":1142,"vw":48.034023},{"c":48.07,"h":48.07,"l":48.07,"n":1,"o":48.07,"t":"2026-10-16T20:40:00Z","v":200,"vw":48.07},{"c":48,"h":48,"l":48,"n":2,"o":48,"t":"2026-10-16T21:05:00Z","v":200,"vw":48},{"c":47.35,"h":47.4128,"l":47.35,"n":2,"o":47.4128,"t":"2026-10-16T22:00:00Z","v":300,"vw":47.370933},{"c":47.76,"h":47.76,"l":47.76,"n":3,"o":47.76,"t":"2026-10-16T22:05:00Z","v":503,"vw":47.76},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-16T22:30:00Z","v":200,"vw":48},{"c":47.45,"h":47.45,"l":47.45,"n":1,"o":47.45,"t":"2026-10-16T23:10:00Z","v":150,"vw":47.45},{"c":48.98,"h":48.98,"l":48.75,"n":18,"o":48.75,"t":"2026-10-19T08:00:00Z","v":779,"vw":48.8425},{"c":48.39,"h":48.39,"l":48.39,"n":1,"o":48.39,"t":"2026-10-19T09:25:00Z","v":178,"vw":48.39},{"c":48.48,"h":48.48,"l":48.48,"n":2,"o":48.48,"t":"2026-10-19T10:50:00Z","v":150,"vw":48.48},{"c":47.9547,"h":48.0201,"l":47.9547,"n":3,"o":48.0201,"t":"2026-10-19T11:00:00Z","v":3543,"vw":48.014561},{"c":48.463,"h":48.463,"l":48.463,"n":2,"o":48.463,"t":"2026-10-19T11:10:00Z","v":1005,"vw":48.463},{"c":48.2,"h":48.2,"l":48.2,"n":1,"o":48.2,"t":"2026-10-19T11:20:00Z","v":223,"vw":48.2},{"c":48.02,"h":48.1,"l":48.02,"n":4,"o":48.1,"t":"2026-10-19T11:40:00Z","v":405,"vw":48.046667},{"c":48,"h":48,"l":48,"n":6,"o":48,"t":"2026-10-19T11:55:00Z","v":351,"vw":48},{"c":47.56,"h":47.56,"l":47.56,"n":11,"o":47.56,"t":"2026-10-19T12:30:00Z","v":201,"vw":47.56},{"c":47.4,"h":47.4,"l":47.4,"n":6,"o":47.4,"t":"2026-10-19T12:35:00Z","v":407,"vw":47.4},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-10-19T13:10:00Z","v":2000,"vw":47.3},{"c":47.49,"h":47.8221,"l":47.49,"n":2,"o":47.8221,"t":"2026-10-19T13:25:00Z","v":200,"vw":47.65605},{"c":47.981,"h":48.02,"l":47.41,"n":173,"o":47.41,"t":"2026-10-19T13:30:00Z","v":54627,"vw":47.614906},{"c":47.735,"h":48,"l":47.471,"n":59,"o":47.72,"t":"2026-10-19T13:35:00Z","v":15131,"vw":47.566293},{"c":47,"h":47.73,"l":47,"n":87,"o":47.73,"t":"2026-10-19T13:40:00Z","v":7705,"vw":47.173041},{"c":47.13,"h":47.13,"l":46.84,"n":111,"o":46.97,"t":"2026-10-19T13:45:00Z","v":17686,"vw":47.018655},{"c":46.88,"h":46.88,"l":46.72,"n":57,"o":46.77,"t":"2026-10-19T13:50:00Z","v":10087,"vw":46.819498},{"c":46.79,"h":46.95,"l":46.62,"n":59,"o":46.95,"t":"2026-10-19T13:55:00Z","v":2810,"vw":46.761226},{"c":46.88,"h":46.88,"l":46.7,"n":36,"o":46.7,"t":"2026-10-19T14:00:00Z","v":2626,"vw":46.790844},{"c":46.8357,"h":46.87,"l":46.76,"n":17,"o":46.87,"t":"2026-10-19T14:05:00Z","v":1519,"vw":46.822983},{"c":46.7555,"h":46.79,"l":46.695,"n":23,"o":46.75,"t":"2026-10-19T14:10:00Z","v":819,"vw":46.754357},{"c":46.94,"h":47.19,"l":46.94,"n":31,"o":47.02,"t":"2026-10-19T14:15:00Z","v":2938,"vw":47.02981},{"c":47.0201,"h":47.0201,"l":46.86,"n":25,"o":46.935,"t":"2026-10-19T14:20:00Z","v":5240,"vw":46.938214},{"c":46.9599,"h":46.9599,"l":46.78,"n":7,"o":46.8317,"t":"2026-10-19T14:25:00Z","v":635,"vw":46.861528},{"c":46.43,"h":46.72,"l":46.37,"n":131,"o":46.72,"t":"2026-10-19T14:30:00Z","v":36260,"vw":46.48194},{"c":46.42,"h":46.57,"l":46.37,"n":39,"o":46.57,"t":"2026-10-19T14:35:00Z","v":2207,"vw":46.437232},{"c":46.44,"h":46.5478,"l":46.42,"n":24,"o":46.42,"t":"2026-10-19T14:40:00Z","v":2257,"vw":46.477431},{"c":46.93,"h":46.93,"l":46.78,"n":10,"o":46.8836,"t":"2026-10-19T14:45:00Z","v":980,"vw":46.847276},{"c":46.83,"h":46.83,"l":46.83,"n":5,"o":46.83,"t":"2026-10-19T14:50:00Z","v":163,"vw":46.83},{"c":47.1,"h":47.155,"l":47.08,"n":7,"o":47.08,"t":"2026-10-19T14:55:00Z","v":2073,"vw":47.085287},{"c":47.08,"h":47.2099,"l":47.08,"n":89,"o":47.17,"t":"2026-10-19T15:00:00Z","v":6723,"vw":47.123423},{"c":47.04,"h":47.04,"l":47,"n":7,"o":47.02,"t":"2026-10-19T15:05:00Z","v":811,"vw":47.01375},{"c":47.175,"h":47.22,"l":47.07,"n":12,"o":47.07,"t":"2026-10-19T15:10:00Z","v":1005,"vw":47.158889},{"c":47.49,"h":47.49,"l":47.29,"n":9,"o":47.29,"t":"2026-10-19T15:15:00Z","v":436,"vw":47.356667},{"c":47.62,"h":47.66,"l":47.51,"n":23,"o":47.55,"t":"2026-10-19T15:20:00Z","v":2257,"vw":47.578882},{"c":47.58,"h":47.585,"l":47.541,"n":11,"o":47.58,"t":"2026-10-19T15:25:00Z","v":2436,"vw":47.550455},{"c":47.5,"h":47.5,"l":47.43,"n":17,"o":47.495,"t":"2026-10-19T15:30:00Z","v":786,"vw":47.460037},{"c":47.58,"h":47.71,"l":47.58,"n":19,"o":47.59,"t":"2026-10-19T15:35:00Z","v":776,"vw":47.646266},{"c":47.655,"h":47.655,"l":47.52,"n":25,"o":47.52,"t":"2026-10-19T15:40:00Z","v":1447,"vw":47.60716},{"c":47.67,"h":47.67,"l":47.58,"n":37,"o":47.66,"t":"2026-10-19T15:45:00Z","v":8085,"vw":47.655363},{"c":47.76,"h":47.76,"l":47.65,"n":26,"o":47.65,"t":"2026-10-19T15:50:00Z","v":1613,"vw":47.676316},{"c":47.63,"h":47.64,"l":47.63,"n":12,"o":47.64,"t":"2026-10-19T15:55:00Z","v":951,"vw":47.633812},{"c":47.39,"h":47.5373,"l":47.39,"n":23,"o":47.5373,"t":"2026-10-19T16:00:00Z","v":725,"vw":47.460681},{"c":47.2,"h":47.3812,"l":47.2,"n":8,"o":47.3812,"t":"2026-10-19T16:05:00Z","v":389,"vw":47.329429},{"c":47.3632,"h":47.3632,"l":47.3632,"n":2,"o":47.3632,"t":"2026-10-19T16:10:00Z","v":201,"vw":47.3632},{"c":47.26,"h":47.36,"l":47.26,"n":16,"o":47.285,"t":"2026-10-19T16:15:00Z","v":1821,"vw":47.286176},{"c":47.4808,"h":47.55,"l":47.26,"n":33,"o":47.26,"t":"2026-10-19T16:20:00Z","v":3453,"vw":47.383907},{"c":47.43,"h":47.445,"l":47.4,"n":12,"o":47.42,"t":"2026-10-19T16:25:00Z","v":748,"vw":47.422287},{"c":47.245,"h":47.37,"l":47.22,"n":18,"o":47.37,"t":"2026-10-19T16:30:00Z","v":1586,"vw":47.259948},{"c":47.1701,"h":47.245,"l":47.1701,"n":3,"o":47.245,"t":"2026-10-19T16:35:00Z","v":551,"vw":47.210955},{"c":47.28,"h":47.34,"l":47.28,"n":5,"o":47.34,"t":"2026-10-19T16:40:00Z","v":417,"vw":47.301951},{"c":47.205,"h":47.28,"l":47.205,"n":11,"o":47.28,"t":"2026-10-19T16:45:00Z","v":511,"vw":47.243},{"c":47.2526,"h":47.2526,"l":47.2526,"n":2,"o":47.2526,"t":"2026-10-19T16:50:00Z","v":101,"vw":47.2526},{"c":47.26,"h":47.26,"l":47.26,"n":2,"o":47.26,"t":"2026-10-19T16:55:00Z","v":120,"vw":47.26},{"c":47.22,"h":47.22,"l":47.22,"n":1,"o":47.22,"t":"2026-10-19T17:05:00Z","v":257,"vw":47.22},{"c":47.3599,"h":47.3599,"l":47.29,"n":3,"o":47.29,"t":"2026-10-19T17:10:00Z","v":313,"vw":47.337496},{"c":47.31,"h":47.31,"l":47.31,"n":4,"o":47.31,"t":"2026-10-19T17:15:00Z","v":360,"vw":47.31},{"c":47.335,"h":47.335,"l":47.28,"n":4,"o":47.28,"t":"2026-10-19T17:20:00Z","v":502,"vw":47.293},{"c":47.33,"h":47.4535,"l":47.33,"n":9,"o":47.4535,"t":"2026-10-19T17:25:00Z","v":762,"vw":47.367067},{"c":47.45,"h":47.5,"l":47.45,"n":78,"o":47.46,"t":"2026-10-19T17:30:00Z","v":24677,"vw":47.471566},{"c":47.42,"h":47.47,"l":47.4,"n":17,"o":47.47,"t":"2026-10-19T17:35:00Z","v":3471,"vw":47.422021},{"c":47.44,"h":47.542,"l":47.3297,"n":13,"o":47.37,"t":"2026-10-19T17:40:00Z","v":2537,"vw":47.391099},{"c":47.3,"h":47.345,"l":47.3,"n":7,"o":47.345,"t":"2026-10-19T17:45:00Z","v":399,"vw":47.324},{"c":47.27,"h":47.27,"l":47.27,"n":8,"o":47.27,"t":"2026-10-19T17:50:00Z","v":597,"vw":47.27},{"c":47.39,"h":47.39,"l":47.39,"n":1,"o":47.39,"t":"2026-10-19T18:00:00Z","v":111,"vw":47.39},{"c":47.34,"h":47.42,"l":47.34,"n":7,"o":47.42,"t":"2026-10-19T18:05:00Z","v":404,"vw":47.38125},{"c":47.48,"h":47.48,"l":47.47,"n":5,"o":47.47,"t":"2026-10-19T18:10:00Z","v":423,"vw":47.473333},{"c":47.635,"h":47.635,"l":47.56,"n":19,"o":47.6,"t":"2026-10-19T18:15:00Z","v":2752,"vw":47.584678},{"c":47.54,"h":47.64,"l":47.54,"n":13,"o":47.64,"t":"2026-10-19T18:20:00Z","v":1187,"vw":47.597864},{"c":47.6,"h":47.6,"l":47.6,"n":3,"o":47.6,"t":"2026-10-19T18:25:00Z","v":400,"vw":47.6},{"c":47.4801,"h":47.4801,"l":47.4801,"n":4,"o":47.4801,"t":"2026-10-19T18:30:00Z","v":246,"vw":47.4801},{"c":47.52,"h":47.525,"l":47.43,"n":19,"o":47.43,"t":"2026-10-19T18:35:00Z","v":2605,"vw":47.448958},{"c":47.67,"h":47.67,"l":47.67,"n":4,"o":47.67,"t":"2026-10-19T18:45:00Z","v":221,"vw":47.67},{"c":47.6,"h":47.61,"l":47.5801,"n":3,"o":47.61,"t":"2026-10-19T18:55:00Z","v":336,"vw":47.594921},{"c":47.66,"h":47.7,"l":47.62,"n":12,"o":47.64,"t":"2026-10-19T19:00:00Z","v":2165,"vw":47.656349},{"c":47.72,"h":47.75,"l":47.705,"n":17,"o":47.75,"t":"2026-10-19T19:05:00Z","v":992,"vw":47.727143},{"c":47.71,"h":47.725,"l":47.67,"n":14,"o":47.67,"t":"2026-10-19T19:10:00Z","v":1607,"vw":47.698214},{"c":47.705,"h":47.765,"l":47.705,"n":21,"o":47.758,"t":"2026-10-19T19:15:00Z","v":3783,"vw":47.747924},{"c":47.82,"h":47.86,"l":47.73,"n":20,"o":47.73,"t":"2026-10-19T19:20:00Z","v":1557,"vw":47.81098},{"c":47.74,"h":47.9234,"l":47.74,"n":24,"o":47.9234,"t":"2026-10-19T19:25:00Z","v":2012,"vw":47.804643},{"c":47.4,"h":47.74,"l":47.4,"n":11,"o":47.74,"t":"2026-10-19T19:30:00Z","v":455,"vw":47.566531},{"c":47.5,"h":47.5999,"l":47.5,"n":14,"o":47.57,"t":"2026-10-19T19:35:00Z","v":921,"vw":47.564741},{"c":47.56,"h":47.57,"l":47.56,"n":11,"o":47.57,"t":"2026-10-19T19:40:00Z","v":450,"vw":47.566575},{"c":47.25,"h":47.32,"l":47.25,"n":14,"o":47.32,"t":"2026-10-19T19:45:00Z","v":377,"vw":47.273333},{"c":47.185,"h":47.21,"l":46.985,"n":117,"o":47.009,"t":"2026-10-19T19:50:00Z","v":4755,"vw":47.095288},{"c":47.06,"h":47.22,"l":46.97,"n":423,"o":47.16,"t":"2026-10-19T19:55:00Z","v":35305,"vw":47.126799},{"c":47.04,"h":47.04,"l":47.04,"n":8,"o":47.04,"t":"2026-10-19T20:00:00Z","v":30945,"vw":47.04},{"c":48.1442,"h":48.1442,"l":48.1442,"n":1,"o":48.1442,"t":"2026-10-19T20:20:00Z","v":123,"vw":48.1442},{"c":47.26,"h":47.26,"l":47.26,"n":2,"o":47.26,"t":"2026-10-19T20:40:00Z","v":105,"vw":47.26},{"c":47.5003,"h":47.5003,"l":47.5003,"n":1,"o":47.5003,"t":"2026-10-19T22:25:00Z","v":420,"vw":47.5003},{"c":47.58,"h":47.58,"l":47.58,"n":1,"o":47.58,"t":"2026-10-19T22:45:00Z","v":106,"vw":47.58},{"c":47.48,"h":47.57,"l":47.2,"n":58,"o":47.42,"t":"2026-10-20T08:00:00Z","v":1900,"vw":47.454917},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-20T08:15:00Z","v":800,"vw":46},{"c":47.4,"h":47.4,"l":47.4,"n":3,"o":47.4,"t":"2026-10-20T08:20:00Z","v":124,"vw":47.4},{"c":47.18,"h":47.51,"l":47.18,"n":4,"o":47.51,"t":"2026-10-20T10:25:00Z","v":759,"vw":47.259621},{"c":48,"h":48,"l":48,"n":3,"o":48,"t":"2026-10-20T10:35:00Z","v":111,"vw":48},{"c":47.45,"h":47.45,"l":47.42,"n":4,"o":47.42,"t":"2026-10-20T10:55:00Z","v":418,"vw":47.435},{"c":47.75,"h":47.75,"l":47.75,"n":4,"o":47.75,"t":"2026-10-20T11:00:00Z","v":216,"vw":47.75},{"c":46.71,"h":47.18,"l":46.68,"n":26,"o":47.18,"t":"2026-10-20T11:05:00Z","v":914,"vw":46.856124},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-10-20T11:15:00Z","v":248,"vw":47},{"c":47,"h":47,"l":47,"n":7,"o":47,"t":"2026-10-20T11:20:00Z","v":491,"vw":47},{"c":46.98,"h":47,"l":46.98,"n":15,"o":47,"t":"2026-10-20T11:30:00Z","v":747,"vw":46.996},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-10-20T11:35:00Z","v":100,"vw":46.8},{"c":46.7,"h":46.7,"l":46.7,"n":2,"o":46.7,"t":"2026-10-20T11:45:00Z","v":103,"vw":46.7},{"c":46.55,"h":46.55,"l":46.55,"n":4,"o":46.55,"t":"2026-10-20T11:50:00Z","v":130,"vw":46.55},{"c":46.499,"h":46.499,"l":46.499,"n":1,"o":46.499,"t":"2026-10-20T12:00:00Z","v":100,"vw":46.499},{"c":46.1,"h":46.2,"l":46.1,"n":4,"o":46.2,"t":"2026-10-20T12:05:00Z","v":222,"vw":46.145455},{"c":45.99,"h":45.99,"l":45.99,"n":8,"o":45.99,"t":"2026-10-20T12:10:00Z","v":380,"vw":45.99},{"c":46.41,"h":46.41,"l":46,"n":10,"o":46,"t":"2026-10-20T12:25:00Z","v":872,"vw":46.20375},{"c":46.1,"h":46.14,"l":45.8,"n":8,"o":46.14,"t":"2026-10-20T12:30:00Z","v":415,"vw":46.045},{"c":46.1,"h":46.1,"l":46.1,"n":3,"o":46.1,"t":"2026-10-20T12:35:00Z","v":140,"vw":46.1},{"c":46.3,"h":46.3,"l":46.2,"n":5,"o":46.2,"t":"2026-10-20T12:40:00Z","v":271,"vw":46.25},{"c":46.4,"h":46.4,"l":46.4,"n":7,"o":46.4,"t":"2026-10-20T12:50:00Z","v":288,"vw":46.4},{"c":46.269,"h":46.35,"l":46.269,"n":3,"o":46.35,"t":"2026-10-20T12:55:00Z","v":1000,"vw":46.3139},{"c":45.91,"h":46.04,"l":45.91,"n":9,"o":46.04,"t":"2026-10-20T13:00:00Z","v":1002,"vw":45.939967},{"c":46.3,"h":46.3,"l":46.3,"n":2,"o":46.3,"t":"2026-10-20T13:20:00Z","v":205,"vw":46.3},{"c":46.5,"h":46.5,"l":46.21,"n":26,"o":46.27,"t":"2026-10-20T13:25:00Z","v":2353,"vw":46.268778},{"c":45.5,"h":46.46,"l":44.89,"n":255,"o":46.43,"t":"2026-10-20T13:30:00Z","v":84559,"vw":45.975111},{"c":46.05,"h":46.05,"l":45.2106,"n":112,"o":45.405,"t":"2026-10-20T13:35:00Z","v":8007,"vw":45.562893},{"c":46.345,"h":46.3764,"l":45.84,"n":69,"o":45.96,"t":"2026-10-20T13:40:00Z","v":6812,"vw":46.017283},{"c":45.73,"h":46.38,"l":45.73,"n":21,"o":46.38,"t":"2026-10-20T13:45:00Z","v":1727,"vw":46.243125},{"c":46.43,"h":46.43,"l":46.115,"n":30,"o":46.115,"t":"2026-10-20T13:50:00Z","v":2751,"vw":46.329058},{"c":46.24,"h":46.59,"l":46.24,"n":27,"o":46.53,"t":"2026-10-20T13:55:00Z","v":2467,"vw":46.51695},{"c":46.59,"h":46.7,"l":46.47,"n":14,"o":46.47,"t":"2026-10-20T14:00:00Z","v":1356,"vw":46.560386},{"c":46.51,"h":46.69,"l":46.36,"n":70,"o":46.36,"t":"2026-10-20T14:05:00Z","v":6662,"vw":46.550274},{"c":46.32,"h":46.32,"l":46.11,"n":56,"o":46.16,"t":"2026-10-20T14:10:00Z","v":16094,"vw":46.154107},{"c":46.51,"h":46.72,"l":45.8,"n":46,"o":46.2,"t":"2026-10-20T14:15:00Z","v":2906,"vw":45.990497},{"c":47,"h":47,"l":46.61,"n":39,"o":46.61,"t":"2026-10-20T14:20:00Z","v":2200,"vw":46.744563},{"c":47.97,"h":48.02,"l":47.25,"n":76,"o":47.25,"t":"2026-10-20T14:25:00Z","v":7743,"vw":47.61575},{"c":47.37,"h":48.27,"l":47.0839,"n":80,"o":48.025,"t":"2026-10-20T14:30:00Z","v":16945,"vw":47.678283},{"c":47.25,"h":47.485,"l":47.25,"n":53,"o":47.485,"t":"2026-10-20T14:35:00Z","v":2868,"vw":47.378537},{"c":47.595,"h":47.68,"l":47.595,"n":32,"o":47.6382,"t":"2026-10-20T14:40:00Z","v":1032,"vw":47.649943},{"c":47.26,"h":47.68,"l":47.22,"n":18,"o":47.68,"t":"2026-10-20T14:45:00Z","v":1152,"vw":47.395},{"c":47.53,"h":47.62,"l":47.35,"n":19,"o":47.35,"t":"2026-10-20T14:50:00Z","v":1626,"vw":47.442894},{"c":47.53,"h":47.53,"l":47.5,"n":10,"o":47.5,"t":"2026-10-20T14:55:00Z","v":241,"vw":47.515},{"c":47.16,"h":47.425,"l":47.12,"n":45,"o":47.31,"t":"2026-10-20T15:00:00Z","v":3514,"vw":47.192557},{"c":46.3,"h":46.5,"l":46.3,"n":20,"o":46.5,"t":"2026-10-20T15:05:00Z","v":1446,"vw":46.423816},{"c":45.63,"h":46.3496,"l":45.63,"n":128,"o":46.32,"t":"2026-10-20T15:10:00Z","v":20231,"vw":45.984976},{"c":45.51,"h":45.8344,"l":45.3,"n":83,"o":45.8344,"t":"2026-10-20T15:15:00Z","v":6062,"vw":45.526101},{"c":45.69,"h":45.835,"l":45.52,"n":43,"o":45.52,"t":"2026-10-20T15:20:00Z","v":3873,"vw":45.658288},{"c":45.57,"h":45.645,"l":45.57,"n":40,"o":45.64,"t":"2026-10-20T15:25:00Z","v":2567,"vw":45.621951},{"c":45.3082,"h":45.625,"l":45.23,"n":60,"o":45.625,"t":"2026-10-20T15:30:00Z","v":4937,"vw":45.351583},{"c":45.4166,"h":45.4166,"l":45.2,"n":43,"o":45.3,"t":"2026-10-20T15:35:00Z","v":3292,"vw":45.333326},{"c":45.54,"h":45.54,"l":45.4538,"n":12,"o":45.5,"t":"2026-10-20T15:40:00Z","v":1215,"vw":45.472505},{"c":45.105,"h":45.225,"l":45.105,"n":25,"o":45.225,"t":"2026-10-20T15:45:00Z","v":1926,"vw":45.149946},{"c":45.51,"h":45.51,"l":45.07,"n":72,"o":45.15,"t":"2026-10-20T15:50:00Z","v":4945,"vw":45.192917},{"c":45.34,"h":45.34,"l":45.34,"n":2,"o":45.34,"t":"2026-10-20T15:55:00Z","v":107,"vw":45.34},{"c":45.36,"h":45.4,"l":45.2801,"n":18,"o":45.305,"t":"2026-10-20T16:00:00Z","v":1976,"vw":45.349837},{"c":45.42,"h":45.42,"l":45.355,"n":7,"o":45.355,"t":"2026-10-20T16:05:00Z","v":346,"vw":45.395285},{"c":45.41,"h":45.41,"l":45.2,"n":33,"o":45.3472,"t":"2026-10-20T16:10:00Z","v":2908,"vw":45.259291},{"c":45.2,"h":45.42,"l":45.2,"n":41,"o":45.42,"t":"2026-10-20T16:15:00Z","v":2874,"vw":45.264241},{"c":45.25,"h":45.25,"l":45.08,"n":21,"o":45.08,"t":"2026-10-20T16:20:00Z","v":712,"vw":45.187725},{"c":45.34,"h":45.4,"l":45.275,"n":27,"o":45.33,"t":"2026-10-20T16:25:00Z","v":3288,"vw":45.324458},{"c":45.53,"h":45.59,"l":45.42,"n":15,"o":45.42,"t":"2026-10-20T16:30:00Z","v":1696,"vw":45.511089},{"c":45.58,"h":45.58,"l":45.47,"n":21,"o":45.5188,"t":"2026-10-20T16:35:00Z","v":1432,"vw":45.5193},{"c":45.395,"h":45.71,"l":45.395,"n":34,"o":45.57,"t":"2026-10-20T16:40:00Z","v":2513,"vw":45.540768},{"c":45.63,"h":45.64,"l":45.39,"n":25,"o":45.4292,"t":"2026-10-20T16:45:00Z","v":2571,"vw":45.569164},{"c":45.2,"h":45.66,"l":45.2,"n":54,"o":45.635,"t":"2026-10-20T16:50:00Z","v":9974,"vw":45.403674},{"c":45.18,"h":45.21,"l":45.14,"n":17,"o":45.16,"t":"2026-10-20T16:55:00Z","v":940,"vw":45.18},{"c":45.38,"h":45.39,"l":45.28,"n":37,"o":45.32,"t":"2026-10-20T17:00:00Z","v":5017,"vw":45.339905},{"c":45.28,"h":45.34,"l":45.28,"n":9,"o":45.34,"t":"2026-10-20T17:05:00Z","v":459,"vw":45.324887},{"c":45.23,"h":45.26,"l":45.23,"n":13,"o":45.26,"t":"2026-10-20T17:10:00Z","v":1279,"vw":45.257273},{"c":45.2,"h":45.2,"l":45.135,"n":18,"o":45.16,"t":"2026-10-20T17:15:00Z","v":1677,"vw":45.165684},{"c":45.27,"h":45.3099,"l":45.22,"n":13,"o":45.22,"t":"2026-10-20T17:20:00Z","v":1456,"vw":45.254191},{"c":45.33,"h":45.33,"l":45.16,"n":11,"o":45.2639,"t":"2026-10-20T17:25:00Z","v":1330,"vw":45.2608},{"c":45.61,"h":45.61,"l":45.48,"n":9,"o":45.48,"t":"2026-10-20T17:30:00Z","v":601,"vw":45.534952},{"c":45.71,"h":45.71,"l":45.71,"n":3,"o":45.71,"t":"2026-10-20T17:40:00Z","v":185,"vw":45.71},{"c":45.7,"h":45.7,"l":45.68,"n":20,"o":45.68,"t":"2026-10-20T17:45:00Z","v":2158,"vw":45.698077},{"c":45.66,"h":45.69,"l":45.59,"n":33,"o":45.65,"t":"2026-10-20T17:50:00Z","v":2113,"vw":45.632},{"c":45.69,"h":45.69,"l":45.63,"n":14,"o":45.69,"t":"2026-10-20T17:55:00Z","v":1191,"vw":45.658},{"c":45.765,"h":45.8,"l":45.765,"n":7,"o":45.8,"t":"2026-10-20T18:00:00Z","v":377,"vw":45.779},{"c":45.55,"h":45.55,"l":45.55,"n":3,"o":45.55,"t":"2026-10-20T18:05:00Z","v":151,"vw":45.55},{"c":45.78,"h":45.8,"l":45.78,"n":5,"o":45.8,"t":"2026-10-20T18:15:00Z","v":1015,"vw":45.796},{"c":45.87,"h":45.87,"l":45.87,"n":3,"o":45.87,"t":"2026-10-20T18:20:00Z","v":181,"vw":45.87},{"c":45.76,"h":45.76,"l":45.76,"n":2,"o":45.76,"t":"2026-10-20T18:25:00Z","v":160,"vw":45.76},{"c":45.79,"h":45.79,"l":45.72,"n":5,"o":45.72,"t":"2026-10-20T18:30:00Z","v":282,"vw":45.755},{"c":45.635,"h":45.81,"l":45.635,"n":62,"o":45.8,"t":"2026-10-20T18:35:00Z","v":13689,"vw":45.680627},{"c":45.48,"h":45.66,"l":45.48,"n":50,"o":45.62,"t":"2026-10-20T18:40:00Z","v":9134,"vw":45.569376},{"c":45.7,"h":45.7,"l":45.5201,"n":11,"o":45.5201,"t":"2026-10-20T18:45:00Z","v":3346,"vw":45.592542},{"c":45.74,"h":45.74,"l":45.6601,"n":5,"o":45.6601,"t":"2026-10-20T18:50:00Z","v":1766,"vw":45.7353},{"c":45.815,"h":45.82,"l":45.67,"n":38,"o":45.7,"t":"2026-10-20T18:55:00Z","v":2726,"vw":45.725263},{"c":45.91,"h":45.91,"l":45.78,"n":12,"o":45.79,"t":"2026-10-20T19:00:00Z","v":633,"vw":45.858454},{"c":46.12,"h":46.12,"l":45.89,"n":16,"o":45.9,"t":"2026-10-20T19:05:00Z","v":841,"vw":45.961839},{"c":45.975,"h":46.19,"l":45.975,"n":20,"o":46.19,"t":"2026-10-20T19:10:00Z","v":1673,"vw":46.087308},{"c":45.7934,"h":45.83,"l":45.66,"n":15,"o":45.83,"t":"2026-10-20T19:20:00Z","v":831,"vw":45.780838},{"c":45.8027,"h":45.96,"l":45.8027,"n":44,"o":45.85,"t":"2026-10-20T19:25:00Z","v":10502,"vw":45.891058},{"c":45.7,"h":45.86,"l":45.7,"n":37,"o":45.84,"t":"2026-10-20T19:30:00Z","v":3044,"vw":45.831152},{"c":45.5,"h":45.61,"l":45.5,"n":14,"o":45.61,"t":"2026-10-20T19:35:00Z","v":2637,"vw":45.590826},{"c":45.42,"h":45.475,"l":45.375,"n":44,"o":45.4,"t":"2026-10-20T19:40:00Z","v":5155,"vw":45.416178},{"c":45.62,"h":45.64,"l":45.43,"n":102,"o":45.43,"t":"2026-10-20T19:45:00Z","v":5721,"vw":45.529683},{"c":45.825,"h":45.9,"l":45.6,"n":166,"o":45.61,"t":"2026-10-20T19:50:00Z","v":8541,"vw":45.82109},{"c":45.9,"h":45.9,"l":45.785,"n":354,"o":45.84,"t":"2026-10-20T19:55:00Z","v":35607,"vw":45.84532},{"c":45.3429,"h":46.2,"l":45.3429,"n":10,"o":45.94,"t":"2026-10-20T20:00:00Z","v":31664,"vw":45.935163},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-20T21:15:00Z","v":100,"vw":46.5},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-20T22:20:00Z","v":162,"vw":46},{"c":46.27,"h":46.27,"l":46.27,"n":1,"o":46.27,"t":"2026-10-20T23:35:00Z","v":311,"vw":46.27},{"c":46.2538,"h":46.2538,"l":46.2538,"n":1,"o":46.2538,"t":"2026-10-20T23:50:00Z","v":108,"vw":46.2538},{"c":46.66,"h":46.66,"l":46.53,"n":9,"o":46.56,"t":"2026-10-21T10:05:00Z","v":1952,"vw":46.646842},{"c":46.71,"h":46.71,"l":46.71,"n":1,"o":46.71,"t":"2026-10-21T11:25:00Z","v":100,"vw":46.71},{"c":46.14,"h":46.2,"l":46.14,"n":29,"o":46.2,"t":"2026-10-21T11:30:00Z","v":1839,"vw":46.160769},{"c":46.66,"h":46.66,"l":46.66,"n":1,"o":46.66,"t":"2026-10-21T12:25:00Z","v":100,"vw":46.66},{"c":46.6508,"h":46.6508,"l":46.6508,"n":1,"o":46.6508,"t":"2026-10-21T12:35:00Z","v":300,"vw":46.6508},{"c":46.55,"h":46.55,"l":46.55,"n":4,"o":46.55,"t":"2026-10-21T12:45:00Z","v":160,"vw":46.55},{"c":46.26,"h":46.37,"l":46.26,"n":15,"o":46.37,"t":"2026-10-21T12:50:00Z","v":924,"vw":46.28625},{"c":46.5,"h":46.5,"l":46.5,"n":2,"o":46.5,"t":"2026-10-21T13:00:00Z","v":109,"vw":46.5},{"c":46.66,"h":46.66,"l":46.51,"n":11,"o":46.52,"t":"2026-10-21T13:25:00Z","v":1386,"vw":46.53},{"c":46.77,"h":47.37,"l":46.61,"n":116,"o":46.73,"t":"2026-10-21T13:30:00Z","v":34019,"vw":46.791019},{"c":47.55,"h":47.665,"l":47.01,"n":83,"o":47.01,"t":"2026-10-21T13:35:00Z","v":6141,"vw":47.358924},{"c":47.56,"h":47.925,"l":47.475,"n":55,"o":47.475,"t":"2026-10-21T13:40:00Z","v":3897,"vw":47.726774},{"c":47.74,"h":47.9599,"l":47.54,"n":60,"o":47.54,"t":"2026-10-21T13:45:00Z","v":4375,"vw":47.760122},{"c":47.55,"h":47.825,"l":47.55,"n":36,"o":47.75,"t":"2026-10-21T13:50:00Z","v":2777,"vw":47.71303},{"c":47.22,"h":47.56,"l":47.22,"n":41,"o":47.55,"t":"2026-10-21T13:55:00Z","v":3421,"vw":47.468223},{"c":47.09,"h":47.22,"l":46.9893,"n":42,"o":47.215,"t":"2026-10-21T14:00:00Z","v":3385,"vw":47.071972},{"c":46.7838,"h":47,"l":46.78,"n":26,"o":46.98,"t":"2026-10-21T14:05:00Z","v":1413,"vw":46.894881},{"c":46.68,"h":46.85,"l":46.68,"n":16,"o":46.85,"t":"2026-10-21T14:10:00Z","v":716,"vw":46.761},{"c":46.25,"h":46.57,"l":46.25,"n":28,"o":46.57,"t":"2026-10-21T14:15:00Z","v":1747,"vw":46.461987},{"c":46.225,"h":46.38,"l":46.1201,"n":20,"o":46.35,"t":"2026-10-21T14:20:00Z","v":2142,"vw":46.264473},{"c":45.69,"h":46.01,"l":45.69,"n":77,"o":46.01,"t":"2026-10-21T14:25:00Z","v":27644,"vw":45.989112},{"c":45.615,"h":45.73,"l":45.4969,"n":67,"o":45.7,"t":"2026-10-21T14:30:00Z","v":7864,"vw":45.617376},{"c":45.5,"h":45.691,"l":45.5,"n":40,"o":45.61,"t":"2026-10-21T14:35:00Z","v":2478,"vw":45.566862},{"c":45.83,"h":45.83,"l":45.6156,"n":24,"o":45.63,"t":"2026-10-21T14:40:00Z","v":1043,"vw":45.711198},{"c":46.458,"h":46.49,"l":46.07,"n":32,"o":46.07,"t":"2026-10-21T14:45:00Z","v":2742,"vw":46.404992},{"c":46.01,"h":46.3301,"l":46.01,"n":178,"o":46.3301,"t":"2026-10-21T14:50:00Z","v":14412,"vw":46.114956},{"c":45.81,"h":46.03,"l":45.7401,"n":53,"o":46,"t":"2026-10-21T14:55:00Z","v":14342,"vw":45.951992},{"c":45.79,"h":45.79,"l":45.77,"n":4,"o":45.77,"t":"2026-10-21T15:00:00Z","v":204,"vw":45.78},{"c":46.1,"h":46.23,"l":45.9308,"n":32,"o":45.9308,"t":"2026-10-21T15:05:00Z","v":2321,"vw":46.062363},{"c":46.06,"h":46.135,"l":46.06,"n":14,"o":46.135,"t":"2026-10-21T15:10:00Z","v":696,"vw":46.112143},{"c":46.035,"h":46.085,"l":45.8895,"n":16,"o":45.8895,"t":"2026-10-21T15:15:00Z","v":1869,"vw":45.945605},{"c":46.23,"h":46.23,"l":46.08,"n":22,"o":46.08,"t":"2026-10-21T15:20:00Z","v":1139,"vw":46.153652},{"c":46.34,"h":46.43,"l":46.34,"n":9,"o":46.43,"t":"2026-10-21T15:25:00Z","v":393,"vw":46.374615},{"c":46.2,"h":46.21,"l":46.17,"n":5,"o":46.18,"t":"2026-10-21T15:40:00Z","v":575,"vw":46.187207},{"c":46.31,"h":46.31,"l":46.22,"n":14,"o":46.22,"t":"2026-10-21T15:45:00Z","v":2247,"vw":46.234537},{"c":46.3,"h":46.3,"l":46.3,"n":9,"o":46.3,"t":"2026-10-21T15:50:00Z","v":3169,"vw":46.3},{"c":46.27,"h":46.3,"l":46.25,"n":7,"o":46.25,"t":"2026-10-21T15:55:00Z","v":575,"vw":46.263359},{"c":46.14,"h":46.14,"l":46.14,"n":2,"o":46.14,"t":"2026-10-21T16:00:00Z","v":110,"vw":46.14},{"c":45.877,"h":45.9551,"l":45.877,"n":9,"o":45.9551,"t":"2026-10-21T16:05:00Z","v":895,"vw":45.930614},{"c":45.86,"h":45.9855,"l":45.86,"n":15,"o":45.9855,"t":"2026-10-21T16:10:00Z","v":805,"vw":45.907625},{"c":45.89,"h":45.89,"l":45.89,"n":4,"o":45.89,"t":"2026-10-21T16:15:00Z","v":202,"vw":45.89},{"c":45.97,"h":45.97,"l":45.92,"n":4,"o":45.92,"t":"2026-10-21T16:20:00Z","v":1104,"vw":45.924545},{"c":45.81,"h":45.94,"l":45.81,"n":15,"o":45.94,"t":"2026-10-21T16:25:00Z","v":811,"vw":45.831667},{"c":45.83,"h":45.94,"l":45.81,"n":8,"o":45.88,"t":"2026-10-21T16:30:00Z","v":917,"vw":45.897778},{"c":46.35,"h":46.54,"l":45.7691,"n":54,"o":45.785,"t":"2026-10-21T16:35:00Z","v":4982,"vw":46.026577},{"c":46.15,"h":46.44,"l":46.0633,"n":29,"o":46.44,"t":"2026-10-21T16:40:00Z","v":3097,"vw":46.328006},{"c":46.11,"h":46.19,"l":46.06,"n":12,"o":46.18,"t":"2026-10-21T16:45:00Z","v":775,"vw":46.121538},{"c":45.945,"h":45.945,"l":45.945,"n":1,"o":45.945,"t":"2026-10-21T16:50:00Z","v":300,"vw":45.945},{"c":45.85,"h":45.85,"l":45.85,"n":1,"o":45.85,"t":"2026-10-21T16:55:00Z","v":108,"vw":45.85},{"c":45.96,"h":45.96,"l":45.96,"n":1,"o":45.96,"t":"2026-10-21T17:00:00Z","v":100,"vw":45.96},{"c":45.96,"h":45.96,"l":45.91,"n":8,"o":45.91,"t":"2026-10-21T17:10:00Z","v":2002,"vw":45.934912},{"c":45.76,"h":45.92,"l":45.7019,"n":16,"o":45.92,"t":"2026-10-21T17:15:00Z","v":1643,"vw":45.773051},{"c":45.75,"h":45.77,"l":45.74,"n":5,"o":45.77,"t":"2026-10-21T17:20:00Z","v":751,"vw":45.751429},{"c":45.76,"h":45.76,"l":45.76,"n":4,"o":45.76,"t":"2026-10-21T17:25:00Z","v":108,"vw":45.76},{"c":45.74,"h":45.9,"l":45.74,"n":13,"o":45.9,"t":"2026-10-21T17:35:00Z","v":1330,"vw":45.769091},{"c":45.76,"h":45.8,"l":45.76,"n":5,"o":45.8,"t":"2026-10-21T17:45:00Z","v":331,"vw":45.776667},{"c":45.79,"h":45.79,"l":45.79,"n":8,"o":45.79,"t":"2026-10-21T17:50:00Z","v":3001,"vw":45.79},{"c":45.72,"h":45.725,"l":45.72,"n":5,"o":45.725,"t":"2026-10-21T17:55:00Z","v":512,"vw":45.721},{"c":45.6,"h":45.6901,"l":45.6,"n":11,"o":45.62,"t":"2026-10-21T18:00:00Z","v":2838,"vw":45.643623},{"c":45.57,"h":45.6,"l":45.57,"n":12,"o":45.6,"t":"2026-10-21T18:05:00Z","v":885,"vw":45.589691},{"c":45.685,"h":45.73,"l":45.685,"n":3,"o":45.73,"t":"2026-10-21T18:10:00Z","v":274,"vw":45.711928},{"c":45.72,"h":45.72,"l":45.72,"n":7,"o":45.72,"t":"2026-10-21T18:15:00Z","v":381,"vw":45.72},{"c":45.69,"h":45.69,"l":45.56,"n":6,"o":45.56,"t":"2026-10-21T18:25:00Z","v":2113,"vw":45.594762},{"c":45.51,"h":45.67,"l":45.51,"n":29,"o":45.65,"t":"2026-10-21T18:30:00Z","v":1891,"vw":45.595454},{"c":45.5,"h":45.51,"l":45.5,"n":5,"o":45.51,"t":"2026-10-21T18:35:00Z","v":614,"vw":45.501667},{"c":45.47,"h":45.67,"l":45.47,"n":8,"o":45.67,"t":"2026-10-21T18:40:00Z","v":361,"vw":45.54716},{"c":45.39,"h":45.63,"l":45.36,"n":31,"o":45.55,"t":"2026-10-21T18:45:00Z","v":2619,"vw":45.503979},{"c":44.955,"h":45.38,"l":44.955,"n":144,"o":45.36,"t":"2026-10-21T18:50:00Z","v":17490,"vw":45.182676},{"c":44.85,"h":45.02,"l":44.845,"n":59,"o":45.02,"t":"2026-10-21T18:55:00Z","v":6474,"vw":44.947055},{"c":44.61,"h":44.82,"l":44.58,"n":44,"o":44.82,"t":"2026-10-21T19:00:00Z","v":3370,"vw":44.668371},{"c":44.915,"h":45.0224,"l":44.65,"n":46,"o":44.65,"t":"2026-10-21T19:05:00Z","v":5256,"vw":44.831178},{"c":44.86,"h":44.86,"l":44.695,"n":21,"o":44.73,"t":"2026-10-21T19:10:00Z","v":919,"vw":44.749},{"c":45.045,"h":45.048,"l":44.9,"n":15,"o":44.9,"t":"2026-10-21T19:15:00Z","v":2594,"vw":45.018763},{"c":44.875,"h":45.105,"l":44.875,"n":39,"o":45.06,"t":"2026-10-21T19:20:00Z","v":2587,"vw":45.043355},{"c":45.005,"h":45.01,"l":44.95,"n":37,"o":44.96,"t":"2026-10-21T19:25:00Z","v":9872,"vw":44.959421},{"c":45.03,"h":45.09,"l":45,"n":22,"o":45.03,"t":"2026-10-21T19:30:00Z","v":1207,"vw":45.035238},{"c":44.99,"h":45.09,"l":44.92,"n":10,"o":45.09,"t":"2026-10-21T19:35:00Z","v":1101,"vw":44.98225},{"c":45.02,"h":45.055,"l":44.89,"n":24,"o":44.98,"t":"2026-10-21T19:40:00Z","v":5590,"vw":44.999821},{"c":45.24,"h":45.25,"l":45.18,"n":62,"o":45.18,"t":"2026-10-21T19:45:00Z","v":5011,"vw":45.229292},{"c":45.52,"h":45.595,"l":45.37,"n":116,"o":45.405,"t":"2026-10-21T19:50:00Z","v":4635,"vw":45.555105},{"c":45.625,"h":45.69,"l":45.49,"n":358,"o":45.55,"t":"2026-10-21T19:55:00Z","v":44390,"vw":45.587176},{"c":45.6,"h":45.61,"l":45.6,"n":10,"o":45.6,"t":"2026-10-21T20:00:00Z","v":32702,"vw":45.600031},{"c":45.59,"h":45.59,"l":45.59,"n":1,"o":45.59,"t":"2026-10-21T21:05:00Z","v":100,"vw":45.59},{"c":45.37,"h":45.37,"l":45.37,"n":1,"o":45.37,"t":"2026-10-21T23:20:00Z","v":100,"vw":45.37},{"c":45.53,"h":45.53,"l":45.53,"n":1,"o":45.53,"t":"2026-10-21T23:55:00Z","v":100,"vw":45.53},{"c":45.1,"h":45.1,"l":45.1,"n":5,"o":45.1,"t":"2026-10-22T11:05:00Z","v":454,"vw":45.1},{"c":45.0207,"h":45.0207,"l":45.0207,"n":1,"o":45.0207,"t":"2026-10-22T11:30:00Z","v":100,"vw":45.0207},{"c":45.18,"h":45.35,"l":45.18,"n":6,"o":45.35,"t":"2026-10-22T11:45:00Z","v":489,"vw":45.280894},{"c":45.39,"h":45.39,"l":45.39,"n":1,"o":45.39,"t":"2026-10-22T12:50:00Z","v":271,"vw":45.39},{"c":45.2,"h":45.2,"l":45.2,"n":6,"o":45.2,"t":"2026-10-22T13:00:00Z","v":500,"vw":45.2},{"c":45.27,"h":45.27,"l":45.17,"n":10,"o":45.17,"t":"2026-10-22T13:20:00Z","v":1000,"vw":45.215},{"c":44.81,"h":45,"l":44.81,"n":16,"o":45,"t":"2026-10-22T13:25:00Z","v":1977,"vw":44.894667},{"c":45.6,"h":45.6,"l":44.51,"n":178,"o":44.95,"t":"2026-10-22T13:30:00Z","v":42528,"vw":44.938043},{"c":46.18,"h":46.18,"l":45.68,"n":58,"o":45.73,"t":"2026-10-22T13:35:00Z","v":4554,"vw":45.831653},{"c":44.8,"h":46.0607,"l":44.8,"n":85,"o":46.0607,"t":"2026-10-22T13:40:00Z","v":9612,"vw":45.769445},{"c":44,"h":44.78,"l":44,"n":175,"o":44.6826,"t":"2026-10-22T13:45:00Z","v":10882,"vw":44.377732},{"c":43.7,"h":44.1011,"l":43.4,"n":208,"o":44.1011,"t":"2026-10-22T13:50:00Z","v":11216,"vw":43.639042},{"c":43.76,"h":43.8558,"l":43.43,"n":189,"o":43.6799,"t":"2026-10-22T13:55:00Z","v":11900,"vw":43.702756},{"c":43.89,"h":44.11,"l":43.76,"n":71,"o":43.9651,"t":"2026-10-22T14:00:00Z","v":4997,"vw":43.858721},{"c":44.06,"h":44.17,"l":43.73,"n":90,"o":43.73,"t":"2026-10-22T14:05:00Z","v":5033,"vw":44.002924},{"c":43.9,"h":44.26,"l":43.9,"n":51,"o":44.2399,"t":"2026-10-22T14:10:00Z","v":1702,"vw":44.172096},{"c":44.4,"h":44.4,"l":43.895,"n":14,"o":43.9474,"t":"2026-10-22T14:15:00Z","v":812,"vw":44.248},{"c":43.9,"h":44.07,"l":43.9,"n":14,"o":44.07,"t":"2026-10-22T14:20:00Z","v":591,"vw":43.980851},{"c":43.12,"h":43.745,"l":43.03,"n":152,"o":43.745,"t":"2026-10-22T14:25:00Z","v":8614,"vw":43.287753},{"c":43.63,"h":43.63,"l":43.12,"n":55,"o":43.135,"t":"2026-10-22T14:30:00Z","v":4365,"vw":43.267728},{"c":43.55,"h":43.75,"l":43.55,"n":66,"o":43.75,"t":"2026-10-22T14:35:00Z","v":3069,"vw":43.67172},{"c":43.75,"h":43.75,"l":43.55,"n":24,"o":43.55,"t":"2026-10-22T14:40:00Z","v":2414,"vw":43.709512},{"c":43.58,"h":43.785,"l":43.58,"n":19,"o":43.77,"t":"2026-10-22T14:45:00Z","v":2201,"vw":43.696816},{"c":43.77,"h":43.77,"l":43.77,"n":15,"o":43.77,"t":"2026-10-22T14:50:00Z","v":1165,"vw":43.77},{"c":43.8746,"h":43.8746,"l":43.63,"n":25,"o":43.66,"t":"2026-10-22T14:55:00Z","v":1788,"vw":43.729867},{"c":43.2,"h":43.84,"l":43.2,"n":12,"o":43.84,"t":"2026-10-22T15:00:00Z","v":500,"vw":43.44},{"c":43.115,"h":43.245,"l":43,"n":106,"o":43.115,"t":"2026-10-22T15:05:00Z","v":8531,"vw":43.116723},{"c":43.13,"h":43.235,"l":43.13,"n":42,"o":43.165,"t":"2026-10-22T15:10:00Z","v":12596,"vw":43.152276},{"c":43.48,"h":43.545,"l":43.33,"n":23,"o":43.33,"t":"2026-10-22T15:15:00Z","v":1090,"vw":43.486761},{"c":43.52,"h":43.57,"l":43.4,"n":25,"o":43.57,"t":"2026-10-22T15:20:00Z","v":3224,"vw":43.474061},{"c":43.62,"h":43.62,"l":43.5799,"n":20,"o":43.6002,"t":"2026-10-22T15:25:00Z","v":1254,"vw":43.60393},{"c":43.6599,"h":43.6599,"l":43.53,"n":17,"o":43.53,"t":"2026-10-22T15:30:00Z","v":823,"vw":43.614975},{"c":43.69,"h":43.8,"l":43.67,"n":42,"o":43.79,"t":"2026-10-22T15:35:00Z","v":8509,"vw":43.783299},{"c":43.8064,"h":43.8064,"l":43.62,"n":33,"o":43.63,"t":"2026-10-22T15:40:00Z","v":2256,"vw":43.702199},{"c":43.6199,"h":43.6199,"l":43.58,"n":13,"o":43.5806,"t":"2026-10-22T15:45:00Z","v":1104,"vw":43.590113},{"c":43.82,"h":43.82,"l":43.66,"n":16,"o":43.66,"t":"2026-10-22T15:50:00Z","v":2837,"vw":43.782353},{"c":43.87,"h":43.98,"l":43.86,"n":22,"o":43.86,"t":"2026-10-22T15:55:00Z","v":4507,"vw":43.962674},{"c":43.88,"h":43.9,"l":43.88,"n":15,"o":43.88,"t":"2026-10-22T16:00:00Z","v":693,"vw":43.883906},{"c":43.86,"h":43.86,"l":43.82,"n":15,"o":43.82,"t":"2026-10-22T16:05:00Z","v":656,"vw":43.835052},{"c":43.81,"h":43.96,"l":43.81,"n":13,"o":43.96,"t":"2026-10-22T16:10:00Z","v":488,"vw":43.875476},{"c":43.89,"h":43.99,"l":43.8,"n":45,"o":43.95,"t":"2026-10-22T16:20:00Z","v":3270,"vw":43.960663},{"c":43.51,"h":43.735,"l":43.51,"n":21,"o":43.73,"t":"2026-10-22T16:30:00Z","v":2281,"vw":43.573895},{"c":43.44,"h":43.5199,"l":43.37,"n":37,"o":43.5199,"t":"2026-10-22T16:35:00Z","v":10567,"vw":43.412954},{"c":43.37,"h":43.51,"l":43.37,"n":19,"o":43.51,"t":"2026-10-22T16:40:00Z","v":891,"vw":43.395},{"c":43.3524,"h":43.3524,"l":43.25,"n":39,"o":43.26,"t":"2026-10-22T16:45:00Z","v":12198,"vw":43.264279},{"c":43.4,"h":43.4,"l":43.28,"n":22,"o":43.28,"t":"2026-10-22T16:50:00Z","v":2891,"vw":43.29431},{"c":43.6301,"h":43.7102,"l":43.51,"n":29,"o":43.52,"t":"2026-10-22T16:55:00Z","v":2244,"vw":43.55839},{"c":43.61,"h":43.7587,"l":43.6,"n":16,"o":43.7587,"t":"2026-10-22T17:00:00Z","v":604,"vw":43.686878},{"c":43.37,"h":43.39,"l":43.35,"n":12,"o":43.39,"t":"2026-10-22T17:05:00Z","v":1348,"vw":43.385},{"c":43.52,"h":43.55,"l":43.43,"n":20,"o":43.43,"t":"2026-10-22T17:10:00Z","v":1042,"vw":43.495878},{"c":43.67,"h":43.67,"l":43.67,"n":4,"o":43.67,"t":"2026-10-22T17:15:00Z","v":194,"vw":43.67},{"c":43.61,"h":43.7,"l":43.61,"n":27,"o":43.69,"t":"2026-10-22T17:20:00Z","v":1741,"vw":43.671054},{"c":43.52,"h":43.5694,"l":43.52,"n":7,"o":43.5694,"t":"2026-10-22T17:25:00Z","v":376,"vw":43.54964},{"c":43.43,"h":43.545,"l":43.43,"n":10,"o":43.545,"t":"2026-10-22T17:30:00Z","v":640,"vw":43.504387},{"c":43.4899,"h":43.4899,"l":43.4,"n":20,"o":43.4,"t":"2026-10-22T17:35:00Z","v":834,"vw":43.448543},{"c":43.325,"h":43.385,"l":43.3,"n":26,"o":43.37,"t":"2026-10-22T17:40:00Z","v":2038,"vw":43.370555},{"c":43.44,"h":43.459,"l":43.44,"n":18,"o":43.45,"t":"2026-10-22T17:45:00Z","v":2894,"vw":43.451033},{"c":43.37,"h":43.38,"l":43.37,"n":6,"o":43.38,"t":"2026-10-22T17:50:00Z","v":313,"vw":43.373333},{"c":43.5,"h":43.53,"l":43.46,"n":12,"o":43.46,"t":"2026-10-22T17:55:00Z","v":849,"vw":43.484251},{"c":43.16,"h":43.1817,"l":43.12,"n":21,"o":43.1301,"t":"2026-10-22T18:00:00Z","v":1039,"vw":43.152575},{"c":43.55,"h":43.55,"l":43.35,"n":17,"o":43.35,"t":"2026-10-22T18:05:00Z","v":1682,"vw":43.430473},{"c":43.555,"h":43.5899,"l":43.47,"n":6,"o":43.515,"t":"2026-10-22T18:10:00Z","v":901,"vw":43.543111},{"c":43.81,"h":43.8199,"l":43.75,"n":18,"o":43.8,"t":"2026-10-22T18:20:00Z","v":2431,"vw":43.803992},{"c":43.75,"h":43.8033,"l":43.75,"n":16,"o":43.78,"t":"2026-10-22T18:25:00Z","v":982,"vw":43.7738},{"c":43.83,"h":43.83,"l":43.8,"n":5,"o":43.8,"t":"2026-10-22T18:35:00Z","v":828,"vw":43.803822},{"c":43.81,"h":43.82,"l":43.77,"n":14,"o":43.82,"t":"2026-10-22T18:40:00Z","v":1167,"vw":43.800526},{"c":43.91,"h":43.98,"l":43.91,"n":21,"o":43.935,"t":"2026-10-22T18:45:00Z","v":1248,"vw":43.950238},{"c":43.96,"h":43.96,"l":43.93,"n":3,"o":43.93,"t":"2026-10-22T18:50:00Z","v":301,"vw":43.95},{"c":44.07,"h":44.1034,"l":44.06,"n":33,"o":44.06,"t":"2026-10-22T18:55:00Z","v":7196,"vw":44.094444},{"c":44.0251,"h":44.0251,"l":43.935,"n":16,"o":43.935,"t":"2026-10-22T19:00:00Z","v":966,"vw":43.980325},{"c":44.3,"h":44.3185,"l":44.045,"n":46,"o":44.06,"t":"2026-10-22T19:05:00Z","v":5689,"vw":44.189596},{"c":44.37,"h":44.4,"l":44.319,"n":40,"o":44.319,"t":"2026-10-22T19:10:00Z","v":2402,"vw":44.364289},{"c":44.48,"h":44.48,"l":44.405,"n":10,"o":44.405,"t":"2026-10-22T19:15:00Z","v":328,"vw":44.4425},{"c":44.5,"h":44.58,"l":44.5,"n":10,"o":44.52,"t":"2026-10-22T19:20:00Z","v":563,"vw":44.545},{"c":44.41,"h":44.41,"l":44.41,"n":2,"o":44.41,"t":"2026-10-22T19:25:00Z","v":104,"vw":44.41},{"c":44.64,"h":44.64,"l":44.58,"n":17,"o":44.61,"t":"2026-10-22T19:30:00Z","v":693,"vw":44.61},{"c":44.6973,"h":44.74,"l":44.5101,"n":57,"o":44.575,"t":"2026-10-22T19:35:00Z","v":6295,"vw":44.614966},{"c":44.69,"h":44.74,"l":44.608,"n":46,"o":44.74,"t":"2026-10-22T19:40:00Z","v":4253,"vw":44.678117},{"c":44.45,"h":44.64,"l":44.45,"n":46,"o":44.64,"t":"2026-10-22T19:45:00Z","v":2617,"vw":44.625343},{"c":44.7442,"h":44.9743,"l":44.7042,"n":148,"o":44.71,"t":"2026-10-22T19:50:00Z","v":5479,"vw":44.875659},{"c":44.84,"h":44.86,"l":44.72,"n":357,"o":44.86,"t":"2026-10-22T19:55:00Z","v":28479,"vw":44.766928},{"c":44.86,"h":44.86,"l":44.86,"n":5,"o":44.86,"t":"2026-10-22T20:00:00Z","v":28052,"vw":44.86},{"c":43.99,"h":44.63,"l":43.99,"n":11,"o":44.63,"t":"2026-10-22T21:15:00Z","v":469,"vw":44.206667},{"c":44.74,"h":44.74,"l":44.74,"n":1,"o":44.74,"t":"2026-10-22T22:00:00Z","v":243,"vw":44.74},{"c":44.76,"h":44.76,"l":44.76,"n":13,"o":44.76,"t":"2026-10-22T22:40:00Z","v":205,"vw":44.76},{"c":44.97,"h":44.98,"l":44.94,"n":13,"o":44.94,"t":"2026-10-22T23:50:00Z","v":723,"vw":44.963333},{"c":45,"h":45,"l":45,"n":3,"o":45,"t":"2026-10-22T23:55:00Z","v":114,"vw":45},{"c":44.5801,"h":44.5801,"l":44.5801,"n":1,"o":44.5801,"t":"2026-10-23T08:20:00Z","v":500,"vw":44.5801},{"c":44.28,"h":44.28,"l":44.28,"n":21,"o":44.28,"t":"2026-10-23T10:30:00Z","v":183,"vw":44.28},{"c":44,"h":44.1999,"l":44,"n":5,"o":44.1999,"t":"2026-10-23T11:00:00Z","v":573,"vw":44.163555},{"c":44.19,"h":44.19,"l":44.035,"n":3,"o":44.035,"t":"2026-10-23T11:05:00Z","v":2002,"vw":44.18225},{"c":43.7,"h":43.7,"l":43.7,"n":6,"o":43.7,"t":"2026-10-23T12:05:00Z","v":2229,"vw":43.7},{"c":43.95,"h":43.95,"l":43.6,"n":21,"o":43.6,"t":"2026-10-23T12:10:00Z","v":1754,"vw":43.78893},{"c":43.75,"h":43.75,"l":43.75,"n":2,"o":43.75,"t":"2026-10-23T12:40:00Z","v":431,"vw":43.75},{"c":43.53,"h":43.53,"l":43.3,"n":58,"o":43.31,"t":"2026-10-23T12:55:00Z","v":4119,"vw":43.359827},{"c":42.71,"h":43.3,"l":42.71,"n":43,"o":43.3,"t":"2026-10-23T13:25:00Z","v":2423,"vw":42.925082},{"c":40.805,"h":42.85,"l":40.68,"n":632,"o":42.76,"t":"2026-10-23T13:30:00Z","v":91018,"vw":42.319238},{"c":40.58,"h":40.75,"l":40.255,"n":317,"o":40.7,"t":"2026-10-23T13:35:00Z","v":31443,"vw":40.464554},{"c":41.2306,"h":41.51,"l":40.61,"n":138,"o":40.78,"t":"2026-10-23T13:40:00Z","v":6240,"vw":41.061208},{"c":41.38,"h":41.64,"l":41.37,"n":89,"o":41.46,"t":"2026-10-23T13:45:00Z","v":5802,"vw":41.494203},{"c":41.41,"h":41.75,"l":41.41,"n":78,"o":41.4268,"t":"2026-10-23T13:50:00Z","v":10337,"vw":41.574661},{"c":42,"h":42,"l":41.42,"n":75,"o":41.51,"t":"2026-10-23T13:55:00Z","v":6648,"vw":41.7519},{"c":42.04,"h":42.5,"l":42.04,"n":112,"o":42.12,"t":"2026-10-23T14:00:00Z","v":4400,"vw":42.206375},{"c":42.165,"h":42.165,"l":41.845,"n":53,"o":41.95,"t":"2026-10-23T14:05:00Z","v":2768,"vw":41.9564},{"c":41.81,"h":41.97,"l":41.74,"n":89,"o":41.97,"t":"2026-10-23T14:10:00Z","v":6286,"vw":41.879662},{"c":41.82,"h":41.8234,"l":41.82,"n":14,"o":41.8234,"t":"2026-10-23T14:15:00Z","v":761,"vw":41.8217},{"c":41.695,"h":41.695,"l":41.695,"n":8,"o":41.695,"t":"2026-10-23T14:20:00Z","v":392,"vw":41.695},{"c":41.99,"h":41.99,"l":41.91,"n":16,"o":41.975,"t":"2026-10-23T14:25:00Z","v":2407,"vw":41.972418},{"c":42.13,"h":42.33,"l":42.04,"n":36,"o":42.19,"t":"2026-10-23T14:30:00Z","v":3521,"vw":42.199577},{"c":42.22,"h":42.245,"l":42.1414,"n":28,"o":42.185,"t":"2026-10-23T14:35:00Z","v":2895,"vw":42.206023},{"c":42.51,"h":42.51,"l":42.28,"n":67,"o":42.28,"t":"2026-10-23T14:40:00Z","v":9735,"vw":42.421189},{"c":42.75,"h":42.75,"l":42.64,"n":86,"o":42.66,"t":"2026-10-23T14:45:00Z","v":2534,"vw":42.682567},{"c":42.73,"h":42.82,"l":42.63,"n":46,"o":42.779,"t":"2026-10-23T14:50:00Z","v":14384,"vw":42.76016},{"c":42.71,"h":42.71,"l":42.71,"n":10,"o":42.71,"t":"2026-10-23T14:55:00Z","v":509,"vw":42.71},{"c":42.7365,"h":42.845,"l":42.7365,"n":12,"o":42.7851,"t":"2026-10-23T15:00:00Z","v":622,"vw":42.772525}],"history":[{"c":39.67,"h":40.04,"l":38.7824,"n":3684,"o":39.63,"t":"2024-10-21T04:00:00Z","v":341551,"vw":39.472482},{"c":35.84,"h":38.63,"l":35.25,"n":8970,"o":38.53,"t":"2024-10-22T04:00:00Z","v":699426,"vw":36.289835},{"c":36.1,"h":36.85,"l":35.73,"n":5533,"o":36.02,"t":"2024-10-23T04:00:00Z","v":464821,"vw":36.236585},{"c":34.88,"h":36.018,"l":34.86,"n":4363,"o":35.6,"t":"2024-10-24T04:00:00Z","v":380764,"vw":35.232514},{"c":35.15,"h":35.99,"l":34.76,"n":2970,"o":35.66,"t":"2024-10-25T04:00:00Z","v":206569,"vw":35.229587},{"c":34.41,"h":35.4,"l":34.4,"n":3731,"o":35.25,"t":"2024-10-28T04:00:00Z","v":271276,"vw":34.669995},{"c":33.57,"h":34.15,"l":33.43,"n":5032,"o":34.15,"t":"2024-10-29T04:00:00Z","v":445440,"vw":33.823543},{"c":33.44,"h":34.21,"l":33.1,"n":2735,"o":33.3,"t":"2024-10-30T04:00:00Z","v":172378,"vw":33.734401},{"c":31.48,"h":32.87,"l":31.39,"n":5850,"o":32.75,"t":"2024-10-31T04:00:00Z","v":494143,"vw":31.856339},{"c":31.56,"h":32.61,"l":31.5,"n":2909,"o":32.05,"t":"2024-11-01T04:00:00Z","v":207752,"vw":31.965167},{"c":31.68,"h":32.22,"l":31.41,"n":2602,"o":31.72,"t":"2024-11-04T05:00:00Z","v":172407,"vw":31.81929},{"c":32.8,"h":32.825,"l":31.83,"n":2676,"o":31.98,"t":"2024-11-05T05:00:00Z","v":230639,"vw":32.366448},{"c":35.92,"h":36.59,"l":34.4,"n":9160,"o":36.59,"t":"2024-11-06T05:00:00Z","v":773962,"vw":35.450292},{"c":35.19,"h":36.5,"l":34.92,"n":5195,"o":36.5,"t":"2024-11-07T05:00:00Z","v":388164,"vw":35.38027},{"c":39.1,"h":39.72,"l":36.39,"n":8225,"o":36.44,"t":"2024-11-08T05:00:00Z","v":752650,"vw":38.279607},{"c":40.28,"h":40.74,"l":39.9701,"n":4730,"o":40.13,"t":"2024-11-11T05:00:00Z","v":362644,"vw":40.337933},{"c":38.78,"h":40.4598,"l":38.04,"n":3827,"o":40.14,"t":"2024-11-12T05:00:00Z","v":325798,"vw":38.936644},{"c":39.29,"h":40.63,"l":39.18,"n":2902,"o":39.37,"t":"2024-11-13T05:00:00Z","v":254450,"vw":39.727333},{"c":35.47,"h":39.5,"l":35.06,"n":6903,"o":39.5,"t":"2024-11-14T05:00:00Z","v":555255,"vw":36.537987},{"c":34.7,"h":35.52,"l":34.27,"n":4404,"o":35.13,"t":"2024-11-15T05:00:00Z","v":331395,"vw":34.721416},{"c":34.81,"h":35.2299,"l":34.33,"n":2074,"o":34.88,"t":"2024-11-18T05:00:00Z","v":194554,"vw":34.794173},{"c":35.35,"h":35.5268,"l":34.7646,"n":2835,"o":35.13,"t":"2024-11-19T05:00:00Z","v":285990,"vw":35.203469},{"c":35.73,"h":35.76,"l":34.66,"n":2325,"o":35.54,"t":"2024-11-20T05:00:00Z","v":214333,"vw":35.25492},{"c":36.71,"h":37.35,"l":35.68,"n":3154,"o":36.27,"t":"2024-11-21T05:00:00Z","v":274195,"vw":36.750742},{"c":37.78,"h":37.87,"l":36.9997,"n":2365,"o":37.17,"t":"2024-11-22T05:00:00Z","v":212080,"vw":37.485069},{"c":36.6,"h":38.365,"l":36.1,"n":3814,"o":38.12,"t":"2024-11-25T05:00:00Z","v":303501,"vw":36.799034},{"c":37.86,"h":37.99,"l":36.77,"n":2333,"o":36.86,"t":"2024-11-26T05:00:00Z","v":232620,"vw":37.657492},{"c":37.24,"h":38.25,"l":37.12,"n":1560,"o":38.16,"t":"2024-11-27T05:00:00Z","v":123955,"vw":37.623482},{"c":38.4,"h":38.4566,"l":37.76,"n":1209,"o":37.76,"t":"2024-11-29T05:00:00Z","v":91743,"vw":38.100768},{"c":36.76,"h":38.4,"l":36.66,"n":3083,"o":38.31,"t":"2024-12-02T05:00:00Z","v":244971,"vw":37.016173},{"c":36.83,"h":37.11,"l":36.3701,"n":1834,"o":36.94,"t":"2024-12-03T05:00:00Z","v":117704,"vw":36.751996},{"c":38.07,"h":38.155,"l":36.25,"n":1731,"o":36.72,"t":"2024-12-04T05:00:00Z","v":125740,"vw":37.718331},{"c":36.29,"h":37.67,"l":36.2,"n":2551,"o":37.66,"t":"2024-12-05T05:00:00Z","v":201374,"vw":36.656909},{"c":35.75,"h":36.56,"l":35.28,"n":2370,"o":36.28,"t":"2024-12-06T05:00:00Z","v":214887,"vw":35.651008},{"c":33.76,"h":35.59,"l":33.535,"n":4645,"o":35.59,"t":"2024-12-09T05:00:00Z","v":373127,"vw":34.294489},{"c":34.18,"h":34.5233,"l":33.57,"n":1655,"o":33.96,"t":"2024-12-10T05:00:00Z","v":118292,"vw":34.161481},{"c":33.74,"h":34.77,"l":33.55,"n":2044,"o":34.77,"t":"2024-12-11T05:00:00Z","v":195384,"vw":33.926033},{"c":28.99,"h":30.32,"l":28.89,"n":5395,"o":30.12,"t":"2024-12-12T05:00:00Z","v":515346,"vw":29.561727},{"c":29.49,"h":29.6,"l":28.91,"n":2318,"o":29.06,"t":"2024-12-13T05:00:00Z","v":187954,"vw":29.352002},{"c":30.22,"h":30.3684,"l":29.19,"n":2720,"o":29.39,"t":"2024-12-16T05:00:00Z","v":212003,"vw":29.936647},{"c":29.37,"h":29.98,"l":29.09,"n":2026,"o":29.8,"t":"2024-12-17T05:00:00Z","v":148487,"vw":29.465891},{"c":26.49,"h":29.26,"l":26.4201,"n":6091,"o":29.25,"t":"2024-12-18T05:00:00Z","v":526469,"vw":28.04588},{"c":27.2,"h":27.9356,"l":26.83,"n":2556,"o":27.13,"t":"2024-12-19T05:00:00Z","v":292575,"vw":27.169764},{"c":28.33,"h":28.7699,"l":26.56,"n":2604,"o":26.67,"t":"2024-12-20T05:00:00Z","v":220587,"vw":27.914389},{"c":28.29,"h":28.37,"l":27.4701,"n":2042,"o":28.27,"t":"2024-12-23T05:00:00Z","v":170975,"vw":27.849953},{"c":29,"h":29.07,"l":28.08,"n":1314,"o":28.17,"t":"2024-12-24T05:00:00Z","v":104202,"vw":28.65139},{"c":29.4,"h":29.669,"l":28.6899,"n":1545,"o":28.93,"t":"2024-12-26T05:00:00Z","v":130428,"vw":29.335598},{"c":28.84,"h":29.48,"l":28.36,"n":1904,"o":29,"t":"2024-12-27T05:00:00Z","v":166879,"vw":28.852073},{"c":27.72,"h":28.17,"l":26.72,"n":2793,"o":27.35,"t":"2024-12-30T05:00:00Z","v":224063,"vw":27.391168},{"c":27.51,"h":28.1,"l":27.1641,"n":2266,"o":27.97,"t":"2024-12-31T05:00:00Z","v":221814,"vw":27.505209},{"c":27.23,"h":28.22,"l":26.75,"n":2458,"o":28.08,"t":"2025-01-02T05:00:00Z","v":150088,"vw":27.406432},{"c":28.02,"h":28.28,"l":27.3535,"n":1472,"o":27.39,"t":"2025-01-03T05:00:00Z","v":105302,"vw":27.921508},{"c":27.25,"h":28.49,"l":27.032,"n":2519,"o":28.49,"t":"2025-01-06T05:00:00Z","v":173192,"vw":27.593795},{"c":27.18,"h":27.7,"l":26.8825,"n":1669,"o":27.35,"t":"2025-01-07T05:00:00Z","v":122689,"vw":27.31178},{"c":27.85,"h":27.92,"l":26.5669,"n":2434,"o":27.03,"t":"2025-01-08T05:00:00Z","v":240457,"vw":27.41175},{"c":27.22,"h":27.7136,"l":26.7,"n":1977,"o":27.33,"t":"2025-01-10T05:00:00Z","v":147006,"vw":27.268377},{"c":27.89,"h":27.93,"l":26.4703,"n":1539,"o":26.61,"t":"2025-01-13T05:00:00Z","v":149706,"vw":27.460272},{"c":28.94,"h":29.03,"l":27.92,"n":2031,"o":28.46,"t":"2025-01-14T05:00:00Z","v":217961,"vw":28.663331},{"c":29.44,"h":30.12,"l":29.15,"n":2118,"o":30,"t":"2025-01-15T05:00:00Z","v":216528,"vw":29.705973},{"c":30.25,"h":30.4,"l":29.61,"n":1952,"o":29.61,"t":"2025-01-16T05:00:00Z","v":230109,"vw":30.143524},{"c":30.97,"h":31.3,"l":30.35,"n":2952,"o":30.63,"t":"2025-01-17T05:00:00Z","v":276652,"vw":30.955215},{"c":33.99,"h":34.2299,"l":32.16,"n":5508,"o":32.18,"t":"2025-01-21T05:00:00Z","v":431293,"vw":33.553284},{"c":33.4,"h":34.0655,"l":32.81,"n":3357,"o":34,"t":"2025-01-22T05:00:00Z","v":279378,"vw":33.296667},{"c":35.19,"h":35.94,"l":34.1,"n":3854,"o":35,"t":"2025-01-23T05:00:00Z","v":292608,"vw":35.116608},{"c":33.94,"h":35.04,"l":33.82,"n":2735,"o":34.88,"t":"2025-01-24T05:00:00Z","v":229323,"vw":34.289651},{"c":32.83,"h":33.7,"l":32.29,"n":2883,"o":33.34,"t":"2025-01-27T05:00:00Z","v":224939,"vw":32.844688},{"c":32.76,"h":34.53,"l":32.5,"n":3044,"o":34.12,"t":"2025-01-28T05:00:00Z","v":205713,"vw":33.277294},{"c":32.24,"h":33.57,"l":31.85,"n":1941,"o":32.79,"t":"2025-01-29T05:00:00Z","v":135901,"vw":32.456875},{"c":34.22,"h":34.32,"l":32.47,"n":2711,"o":32.47,"t":"2025-01-30T05:00:00Z","v":222349,"vw":33.599837},{"c":33.83,"h":35.0357,"l":33.67,"n":2688,"o":34.5,"t":"2025-01-31T05:00:00Z","v":221061,"vw":34.417295},{"c":33.82,"h":34.32,"l":32.21,"n":2945,"o":32.42,"t":"2025-02-03T05:00:00Z","v":223638,"vw":33.525968},{"c":33.27,"h":34.2,"l":32.91,"n":1821,"o":33.66,"t":"2025-02-04T05:00:00Z","v":127927,"vw":33.32879},{"c":34.22,"h":34.3557,"l":33.33,"n":1475,"o":33.89,"t":"2025-02-05T05:00:00Z","v":105494,"vw":33.967423},{"c":34.03,"h":34.44,"l":32.81,"n":1784,"o":34.32,"t":"2025-02-06T05:00:00Z","v":139932,"vw":33.661353},{"c":33.6,"h":34.6,"l":33.43,"n":2552,"o":34.23,"t":"2025-02-07T05:00:00Z","v":176172,"vw":34.004737},{"c":34.05,"h":34.1,"l":33.4,"n":1700,"o":34.08,"t":"2025-02-10T05:00:00Z","v":92449,"vw":33.792291},{"c":34.27,"h":34.3,"l":33.19,"n":1833,"o":33.85,"t":"2025-02-11T05:00:00Z","v":179123,"vw":33.924242},{"c":33.58,"h":34.16,"l":33.0213,"n":1756,"o":33.28,"t":"2025-02-12T05:00:00Z","v":93131,"vw":33.551836},{"c":32.72,"h":33.82,"l":32.47,"n":4137,"o":33.82,"t":"2025-02-13T05:00:00Z","v":349417,"vw":32.961673},{"c":31.69,"h":32.65,"l":31.085,"n":3877,"o":32.65,"t":"2025-02-14T05:00:00Z","v":289464,"vw":31.616297},{"c":32.39,"h":33.24,"l":32.226,"n":2060,"o":32.5839,"t":"2025-02-18T05:00:00Z","v":171797,"vw":32.736748},{"c":32.23,"h":33.0799,"l":31.96,"n":2721,"o":32.36,"t":"2025-02-19T05:00:00Z","v":211787,"vw":32.510804},{"c":31.25,"h":31.93,"l":30.2,"n":3301,"o":31.93,"t":"2025-02-20T05:00:00Z","v":295374,"vw":30.847516},{"c":29.03,"h":31.5,"l":28.57,"n":3649,"o":31.38,"t":"2025-02-21T05:00:00Z","v":264962,"vw":29.658122},{"c":29.21,"h":30.05,"l":28.66,"n":2449,"o":29.67,"t":"2025-02-24T05:00:00Z","v":193771,"vw":29.41964},{"c":29.68,"h":30.11,"l":28.5323,"n":1855,"o":29.25,"t":"2025-02-25T05:00:00Z","v":170767,"vw":29.245994},{"c":30.17,"h":31.2,"l":29.84,"n":1515,"o":30.6,"t":"2025-02-26T05:00:00Z","v":130369,"vw":30.583016},{"c":30.72,"h":31.74,"l":30.35,"n":1907,"o":30.82,"t":"2025-02-27T05:00:00Z","v":162476,"vw":31.189755},{"c":32.27,"h":32.31,"l":30.65,"n":1445,"o":30.71,"t":"2025-02-28T05:00:00Z","v":125478,"vw":31.485319},{"c":31.12,"h":33.53,"l":30.6,"n":2310,"o":32.9,"t":"2025-03-03T05:00:00Z","v":169015,"vw":32.029961},{"c":28.85,"h":30.6,"l":28.1,"n":3782,"o":30.2,"t":"2025-03-04T05:00:00Z","v":285636,"vw":29.335655},{"c":30.68,"h":31.0841,"l":28.95,"n":1869,"o":29.09,"t":"2025-03-05T05:00:00Z","v":164576,"vw":30.217736},{"c":28.83,"h":29.8067,"l":28.22,"n":2982,"o":29.6,"t":"2025-03-06T05:00:00Z","v":248174,"vw":28.962211},{"c":28.91,"h":29.13,"l":27.1289,"n":3298,"o":28.4,"t":"2025-03-07T05:00:00Z","v":183174,"vw":28.067427},{"c":27.94,"h":28.94,"l":27.13,"n":1976,"o":27.67,"t":"2025-03-10T04:00:00Z","v":179950,"vw":28.112459},{"c":28.08,"h":28.75,"l":26.84,"n":1658,"o":27.71,"t":"2025-03-11T04:00:00Z","v":127966,"vw":27.661183},{"c":28.66,"h":29.185,"l":27.72,"n":1145,"o":28.91,"t":"2025-03-12T04:00:00Z","v":92403,"vw":28.582421},{"c":28.5,"h":29.13,"l":27.93,"n":944,"o":28.7,"t":"2025-03-13T04:00:00Z","v":72826,"vw":28.495608},{"c":29.81,"h":29.95,"l":28.79,"n":1179,"o":29.06,"t":"2025-03-14T04:00:00Z","v":110982,"vw":29.581981},{"c":31.08,"h":31.48,"l":29.73,"n":1742,"o":29.73,"t":"2025-03-17T04:00:00Z","v":175647,"vw":30.76831},{"c":30.74,"h":30.93,"l":29.95,"n":1134,"o":30.82,"t":"2025-03-18T04:00:00Z","v":132449,"vw":30.525279},{"c":32.96,"h":33.25,"l":31.34,"n":2651,"o":31.48,"t":"2025-03-19T04:00:00Z","v":221084,"vw":32.536126},{"c":32.2,"h":32.92,"l":31.99,"n":1274,"o":32.5,"t":"2025-03-20T04:00:00Z","v":103489,"vw":32.38268},{"c":31.8,"h":32.115,"l":31.22,"n":1454,"o":31.89,"t":"2025-03-21T04:00:00Z","v":126425,"vw":31.707365},{"c":33.92,"h":34.07,"l":32.825,"n":2630,"o":32.83,"t":"2025-03-24T04:00:00Z","v":223956,"vw":33.440905},{"c":34.82,"h":34.97,"l":33.86,"n":2072,"o":34.05,"t":"2025-03-25T04:00:00Z","v":169524,"vw":34.464724},{"c":33.19,"h":35.2,"l":33.01,"n":2217,"o":34.83,"t":"2025-03-26T04:00:00Z","v":179929,"vw":33.82304},{"c":32.74,"h":33.78,"l":32.235,"n":1543,"o":33.2,"t":"2025-03-27T04:00:00Z","v":103889,"vw":33.017623},{"c":30.79,"h":32.6189,"l":30.62,"n":1741,"o":32.41,"t":"2025-03-28T04:00:00Z","v":117856,"vw":31.220297},{"c":30.7,"h":31.22,"l":29.2,"n":2532,"o":29.76,"t":"2025-03-31T04:00:00Z","v":160024,"vw":30.110514},{"c":31.34,"h":31.7802,"l":29.8,"n":1674,"o":30.34,"t":"2025-04-01T04:00:00Z","v":89181,"vw":30.977236},{"c":31.67,"h":32.2158,"l":30.125,"n":1706,"o":30.13,"t":"2025-04-02T04:00:00Z","v":123500,"vw":31.42298},{"c":27.44,"h":30.2,"l":27.31,"n":3602,"o":28.77,"t":"2025-04-03T04:00:00Z","v":274272,"vw":28.483071},{"c":20.4,"h":25.14,"l":20.2407,"n":9017,"o":24.71,"t":"2025-04-04T04:00:00Z","v":750297,"vw":21.986386},{"c":20.54,"h":22.47,"l":17.6366,"n":6356,"o":18.41,"t":"2025-04-07T04:00:00Z","v":528367,"vw":19.830653},{"c":21.38,"h":23.84,"l":20.42,"n":4359,"o":23.68,"t":"2025-04-08T04:00:00Z","v":474829,"vw":22.679925},{"c":27.04,"h":27.54,"l":20.47,"n":7140,"o":20.69,"t":"2025-04-09T04:00:00Z","v":673668,"vw":24.153904},{"c":25.72,"h":26.61,"l":23.24,"n":4626,"o":25.39,"t":"2025-04-10T04:00:00Z","v":336115,"vw":25.299183},{"c":26.58,"h":27.087,"l":24.56,"n":1994,"o":25.29,"t":"2025-04-11T04:00:00Z","v":157849,"vw":25.897763},{"c":27.61,"h":28.0593,"l":26.95,"n":2066,"o":27.73,"t":"2025-04-14T04:00:00Z","v":213317,"vw":27.543098},{"c":27.22,"h":28.06,"l":26.87,"n":1330,"o":27.05,"t":"2025-04-15T04:00:00Z","v":89312,"vw":27.461577},{"c":26.85,"h":27.74,"l":26.29,"n":1990,"o":26.98,"t":"2025-04-16T04:00:00Z","v":136949,"vw":26.927081},{"c":26.86,"h":27.49,"l":26.21,"n":1671,"o":26.95,"t":"2025-04-17T04:00:00Z","v":92628,"vw":27.060807},{"c":25.12,"h":26.24,"l":24.23,"n":2226,"o":26.09,"t":"2025-04-21T04:00:00Z","v":189651,"vw":25.060053},{"c":24.94,"h":25.1098,"l":23.6,"n":3540,"o":24.81,"t":"2025-04-22T04:00:00Z","v":238432,"vw":24.432289},{"c":27.03,"h":28.25,"l":26.64,"n":2848,"o":27.14,"t":"2025-04-23T04:00:00Z","v":201820,"vw":27.467222},{"c":28.46,"h":28.57,"l":26.745,"n":2261,"o":27.04,"t":"2025-04-24T04:00:00Z","v":149200,"vw":28.171867},{"c":29.5,"h":29.547,"l":28.5,"n":1658,"o":28.72,"t":"2025-04-25T04:00:00Z","v":134146,"vw":29.17243},{"c":30.07,"h":30.7,"l":29.25,"n":1663,"o":30.15,"t":"2025-04-28T04:00:00Z","v":118646,"vw":29.979502},{"c":30.46,"h":30.65,"l":29.94,"n":1187,"o":29.94,"t":"2025-04-29T04:00:00Z","v":109835,"vw":30.318886},{"c":30.63,"h":30.89,"l":28.74,"n":1359,"o":29.59,"t":"2025-04-30T04:00:00Z","v":93645,"vw":29.652693},{"c":31.71,"h":32.21,"l":30.7918,"n":1845,"o":31.15,"t":"2025-05-01T04:00:00Z","v":117229,"vw":31.658414},{"c":33.3,"h":33.9915,"l":32.31,"n":4206,"o":33,"t":"2025-05-02T04:00:00Z","v":358695,"vw":33.063591},{"c":33.3,"h":33.78,"l":32.68,"n":1540,"o":32.88,"t":"2025-05-05T04:00:00Z","v":130992,"vw":33.37515},{"c":32.47,"h":32.8,"l":31.58,"n":2124,"o":32.14,"t":"2025-05-06T04:00:00Z","v":127717,"vw":32.17809},{"c":32.62,"h":33.07,"l":32.21,"n":2460,"o":32.6,"t":"2025-05-07T04:00:00Z","v":78520,"vw":32.621128},{"c":34.52,"h":35.55,"l":33.46,"n":3152,"o":33.49,"t":"2025-05-08T04:00:00Z","v":260987,"vw":34.764323},{"c":34.38,"h":35,"l":33.2,"n":1956,"o":35,"t":"2025-05-09T04:00:00Z","v":112656,"vw":34.084419},{"c":35.87,"h":36.51,"l":33.74,"n":2608,"o":36.51,"t":"2025-05-12T04:00:00Z","v":265797,"vw":35.142648},{"c":36.71,"h":37.51,"l":36.02,"n":4195,"o":36.02,"t":"2025-05-13T04:00:00Z","v":209167,"vw":37.023814},{"c":36.81,"h":37.09,"l":35.89,"n":2032,"o":36.93,"t":"2025-05-14T04:00:00Z","v":112341,"vw":36.547518},{"c":39.21,"h":39.33,"l":37.23,"n":3569,"o":37.23,"t":"2025-05-15T04:00:00Z","v":245512,"vw":38.436548},{"c":40.11,"h":40.11,"l":38.73,"n":3146,"o":39.24,"t":"2025-05-16T04:00:00Z","v":211544,"vw":39.489281},{"c":40.95,"h":41.01,"l":39,"n":2943,"o":39,"t":"2025-05-19T04:00:00Z","v":197239,"vw":40.498275},{"c":41.01,"h":41.35,"l":40.4,"n":2512,"o":40.47,"t":"2025-05-20T04:00:00Z","v":168219,"vw":40.874871},{"c":39.15,"h":41.3152,"l":38.88,"n":3423,"o":41.09,"t":"2025-05-21T04:00:00Z","v":193637,"vw":39.959484},{"c":38.67,"h":39.43,"l":38.2,"n":2627,"o":38.8,"t":"2025-05-22T04:00:00Z","v":147066,"vw":38.697817},{"c":39.29,"h":39.5208,"l":37.55,"n":2160,"o":37.72,"t":"2025-05-23T04:00:00Z","v":107848,"vw":38.757882},{"c":42.19,"h":42.19,"l":40.6,"n":2713,"o":40.78,"t":"2025-05-27T04:00:00Z","v":181424,"vw":41.372095},{"c":42.41,"h":43.21,"l":42.06,"n":3160,"o":42.51,"t":"2025-05-28T04:00:00Z","v":237177,"vw":42.623441},{"c":42.81,"h":43.18,"l":41.89,"n":2224,"o":42.44,"t":"2025-05-29T04:00:00Z","v":126879,"vw":42.615762},{"c":43.54,"h":43.82,"l":41.7401,"n":2647,"o":42.64,"t":"2025-05-30T04:00:00Z","v":151034,"vw":42.89341},{"c":44.3,"h":44.3,"l":42.71,"n":2476,"o":43.6,"t":"2025-06-02T04:00:00Z","v":228251,"vw":43.727369},{"c":45.17,"h":45.6768,"l":43.8,"n":2422,"o":44.26,"t":"2025-06-03T04:00:00Z","v":170039,"vw":44.798842},{"c":45.75,"h":46.42,"l":45.305,"n":2451,"o":45.59,"t":"2025-06-04T04:00:00Z","v":178258,"vw":45.879521},{"c":45.82,"h":46.24,"l":45.15,"n":2299,"o":46.24,"t":"2025-06-05T04:00:00Z","v":158675,"vw":45.684161},{"c":46.94,"h":47.44,"l":46.31,"n":2991,"o":46.49,"t":"2025-06-06T04:00:00Z","v":209861,"vw":46.785593},{"c":47.75,"h":48.01,"l":45.96,"n":3393,"o":47.74,"t":"2025-06-09T04:00:00Z","v":228725,"vw":47.381825},{"c":44.85,"h":47.5,"l":44.1519,"n":5028,"o":47.5,"t":"2025-06-10T04:00:00Z","v":351041,"vw":45.15874},{"c":45.97,"h":45.9725,"l":42.1345,"n":5766,"o":44.84,"t":"2025-06-11T04:00:00Z","v":292122,"vw":44.551911},{"c":45.09,"h":45.5,"l":43.71,"n":3479,"o":43.95,"t":"2025-06-12T04:00:00Z","v":241327,"vw":44.66389},{"c":45.6,"h":46.37,"l":44.12,"n":6892,"o":45.03,"t":"2025-06-13T04:00:00Z","v":461810,"vw":45.492868},{"c":44.86,"h":46.57,"l":44.64,"n":5902,"o":46.3,"t":"2025-06-16T04:00:00Z","v":420848,"vw":45.619727},{"c":45.44,"h":46,"l":44.3,"n":5716,"o":44.89,"t":"2025-06-17T04:00:00Z","v":370319,"vw":45.404556},{"c":44.47,"h":46.405,"l":44.12,"n":6067,"o":45.52,"t":"2025-06-18T04:00:00Z","v":368049,"vw":45.313816},{"c":45.54,"h":46.24,"l":43.61,"n":4845,"o":45.05,"t":"2025-06-20T04:00:00Z","v":320504,"vw":45.442772},{"c":47.68,"h":47.7843,"l":45.33,"n":9483,"o":46.06,"t":"2025-06-23T04:00:00Z","v":692827,"vw":46.955527},{"c":46.6,"h":47.73,"l":45.47,"n":7354,"o":47.73,"t":"2025-06-24T04:00:00Z","v":602983,"vw":46.224924},{"c":46.67,"h":47.56,"l":46.49,"n":2356,"o":47.33,"t":"2025-06-25T04:00:00Z","v":191281,"vw":47.02371},{"c":48.67,"h":49.6,"l":47.33,"n":4519,"o":47.37,"t":"2025-06-26T04:00:00Z","v":331239,"vw":48.779796},{"c":51.1,"h":51.73,"l":48.7233,"n":5374,"o":49.22,"t":"2025-06-27T04:00:00Z","v":451512,"vw":50.529003},{"c":51.88,"h":52.05,"l":51.03,"n":3734,"o":51.83,"t":"2025-06-30T04:00:00Z","v":245842,"vw":51.686033},{"c":48.9,"h":51.56,"l":47.97,"n":5501,"o":51.35,"t":"2025-07-01T04:00:00Z","v":482066,"vw":49.412123},{"c":48.63,"h":49.2118,"l":47.78,"n":3239,"o":48.7,"t":"2025-07-02T04:00:00Z","v":210674,"vw":48.442418},{"c":50.35,"h":50.65,"l":48.92,"n":2381,"o":49.17,"t":"2025-07-03T04:00:00Z","v":178372,"vw":50.122989},{"c":51.26,"h":51.64,"l":50.25,"n":4007,"o":50.82,"t":"2025-07-07T04:00:00Z","v":301360,"vw":50.949271},{"c":50.35,"h":51.5374,"l":48.4,"n":4928,"o":51.14,"t":"2025-07-08T04:00:00Z","v":307982,"vw":49.897636},{"c":51.98,"h":52.17,"l":50.3912,"n":3170,"o":51.31,"t":"2025-07-09T04:00:00Z","v":188401,"vw":51.638524},{"c":51.71,"h":52.4,"l":50,"n":3294,"o":52.24,"t":"2025-07-10T04:00:00Z","v":163506,"vw":51.215443},{"c":52.63,"h":52.87,"l":51.51,"n":2821,"o":51.51,"t":"2025-07-11T04:00:00Z","v":202955,"vw":52.477341},{"c":55.98,"h":55.99,"l":52.9601,"n":5831,"o":53.14,"t":"2025-07-14T04:00:00Z","v":360213,"vw":54.851909},{"c":55.51,"h":56.45,"l":54.89,"n":4224,"o":56.21,"t":"2025-07-15T04:00:00Z","v":324795,"vw":55.650172},{"c":56.61,"h":56.75,"l":54.1848,"n":3846,"o":55.95,"t":"2025-07-16T04:00:00Z","v":231250,"vw":55.521723},{"c":57.7,"h":58.645,"l":56.6,"n":6481,"o":57.63,"t":"2025-07-17T04:00:00Z","v":421604,"vw":57.648716},{"c":57.9,"h":59.415,"l":57.125,"n":3716,"o":58.33,"t":"2025-07-18T04:00:00Z","v":246675,"vw":58.364515},{"c":56.59,"h":58.71,"l":56.5004,"n":4416,"o":58.11,"t":"2025-07-21T04:00:00Z","v":295978,"vw":57.509848},{"c":54.51,"h":55.5125,"l":52.56,"n":10103,"o":54.58,"t":"2025-07-22T04:00:00Z","v":756166,"vw":54.217878},{"c":58.41,"h":58.59,"l":55.65,"n":4967,"o":55.85,"t":"2025-07-23T04:00:00Z","v":385396,"vw":57.093826},{"c":58.23,"h":59.99,"l":58.11,"n":3887,"o":58.41,"t":"2025-07-24T04:00:00Z","v":246991,"vw":59.129013},{"c":59.53,"h":59.88,"l":57.49,"n":2914,"o":58.52,"t":"2025-07-25T04:00:00Z","v":206473,"vw":59.062659},{"c":59.33,"h":60.62,"l":58.2,"n":4090,"o":60.39,"t":"2025-07-28T04:00:00Z","v":261975,"vw":59.248692},{"c":58.5,"h":61,"l":58.07,"n":3985,"o":60.47,"t":"2025-07-29T04:00:00Z","v":253138,"vw":59.142408},{"c":59.89,"h":60.2,"l":58.32,"n":3022,"o":58.96,"t":"2025-07-30T04:00:00Z","v":181317,"vw":59.43147},{"c":57.99,"h":59.1949,"l":57.0201,"n":5229,"o":59.02,"t":"2025-07-31T04:00:00Z","v":332047,"vw":58.11922},{"c":57.15,"h":57.6305,"l":53.1,"n":6139,"o":55.8,"t":"2025-08-01T04:00:00Z","v":442087,"vw":55.278515},{"c":59.1,"h":59.4,"l":57.38,"n":3812,"o":57.78,"t":"2025-08-04T04:00:00Z","v":328638,"vw":58.699257},{"c":58.81,"h":60.6839,"l":57.44,"n":5647,"o":59.62,"t":"2025-08-05T04:00:00Z","v":382283,"vw":59.190325},{"c":58.64,"h":59.69,"l":57.4899,"n":2802,"o":59.1,"t":"2025-08-06T04:00:00Z","v":185149,"vw":58.726299},{"c":58.11,"h":58.88,"l":56.27,"n":4909,"o":58.88,"t":"2025-08-07T04:00:00Z","v":325632,"vw":57.24936},{"c":57.62,"h":59.67,"l":57.28,"n":3150,"o":58.83,"t":"2025-08-08T04:00:00Z","v":202604,"vw":58.691337},{"c":57.48,"h":58.23,"l":56.15,"n":2637,"o":57.71,"t":"2025-08-11T04:00:00Z","v":143419,"vw":57.547261},{"c":59.05,"h":59.2,"l":57.26,"n":2080,"o":58.05,"t":"2025-08-12T04:00:00Z","v":155490,"vw":58.524076},{"c":57.8,"h":60.2,"l":55.2141,"n":6761,"o":59.9,"t":"2025-08-13T04:00:00Z","v":458114,"vw":56.767867},{"c":57.13,"h":58.63,"l":56.9001,"n":2789,"o":57.66,"t":"2025-08-14T04:00:00Z","v":204673,"vw":57.723938},{"c":56.34,"h":57.15,"l":55.19,"n":3113,"o":57.15,"t":"2025-08-15T04:00:00Z","v":177879,"vw":56.175831},{"c":57.09,"h":57.2997,"l":55.99,"n":2455,"o":56.34,"t":"2025-08-18T04:00:00Z","v":164925,"vw":56.909775},{"c":54.51,"h":56.76,"l":54.12,"n":4364,"o":56.76,"t":"2025-08-19T04:00:00Z","v":278580,"vw":55.074547},{"c":55.4,"h":55.9511,"l":53.3,"n":2800,"o":54.35,"t":"2025-08-20T04:00:00Z","v":167211,"vw":54.512689},{"c":56.05,"h":57.03,"l":55.19,"n":1899,"o":55.58,"t":"2025-08-21T04:00:00Z","v":144976,"vw":56.274752},{"c":56.73,"h":58.345,"l":56.63,"n":2814,"o":56.69,"t":"2025-08-22T04:00:00Z","v":194626,"vw":57.484492},{"c":56.36,"h":58.45,"l":56.3,"n":3397,"o":56.88,"t":"2025-08-25T04:00:00Z","v":237982,"vw":57.350293},{"c":60.28,"h":60.385,"l":56.92,"n":5500,"o":56.92,"t":"2025-08-26T04:00:00Z","v":418795,"vw":59.171862},{"c":59.54,"h":60.7661,"l":59.3031,"n":2955,"o":60.42,"t":"2025-08-27T04:00:00Z","v":206050,"vw":59.967714},{"c":60.47,"h":60.52,"l":59.2,"n":2268,"o":59.9,"t":"2025-08-28T04:00:00Z","v":116971,"vw":59.948858},{"c":58.86,"h":60.64,"l":57.93,"n":2808,"o":60.64,"t":"2025-08-29T04:00:00Z","v":153942,"vw":58.920459},{"c":58.75,"h":58.9975,"l":56.05,"n":3206,"o":57.32,"t":"2025-09-02T04:00:00Z","v":196071,"vw":57.617292},{"c":57.38,"h":58.94,"l":56.71,"n":2537,"o":58.94,"t":"2025-09-03T04:00:00Z","v":127777,"vw":57.487803},{"c":58.73,"h":58.96,"l":56.96,"n":2626,"o":58.17,"t":"2025-09-04T04:00:00Z","v":170437,"vw":58.287696},{"c":58.42,"h":59.65,"l":55.25,"n":4622,"o":59.23,"t":"2025-09-05T04:00:00Z","v":302392,"vw":57.055232},{"c":57.96,"h":59.29,"l":57.56,"n":3067,"o":58.42,"t":"2025-09-08T04:00:00Z","v":176633,"vw":58.366425},{"c":56.72,"h":57.5382,"l":55.27,"n":4968,"o":57.43,"t":"2025-09-09T04:00:00Z","v":277107,"vw":56.268464},{"c":59.04,"h":59.06,"l":56.68,"n":3184,"o":56.68,"t":"2025-09-10T04:00:00Z","v":264508,"vw":58.02344},{"c":59.93,"h":61.44,"l":59.02,"n":4154,"o":59.43,"t":"2025-09-11T04:00:00Z","v":291023,"vw":60.44184},{"c":59.38,"h":60.56,"l":59.24,"n":2201,"o":60.1,"t":"2025-09-12T04:00:00Z","v":123635,"vw":59.765037},{"c":61.4,"h":61.73,"l":59.475,"n":3326,"o":59.725,"t":"2025-09-15T04:00:00Z","v":167061,"vw":60.864213},{"c":62.18,"h":63.31,"l":61.27,"n":4567,"o":61.97,"t":"2025-09-16T04:00:00Z","v":270279,"vw":62.331836},{"c":60.73,"h":62.62,"l":59.6,"n":4148,"o":62.22,"t":"2025-09-17T04:00:00Z","v":199875,"vw":61.122967},{"c":63.27,"h":63.4,"l":60.34,"n":3311,"o":61.35,"t":"2025-09-18T04:00:00Z","v":178304,"vw":62.36124},{"c":63.59,"h":64.19,"l":61.81,"n":3324,"o":63.85,"t":"2025-09-19T04:00:00Z","v":149991,"vw":62.998191},{"c":64.38,"h":64.54,"l":62.3313,"n":2986,"o":63.19,"t":"2025-09-22T04:00:00Z","v":135931,"vw":63.275752},{"c":66.11,"h":66.7,"l":64.6395,"n":3241,"o":64.66,"t":"2025-09-23T04:00:00Z","v":185318,"vw":65.68154},{"c":63.71,"h":66.9,"l":63.4901,"n":2971,"o":66.64,"t":"2025-09-24T04:00:00Z","v":215968,"vw":65.439318},{"c":62.96,"h":64.1033,"l":61.52,"n":3357,"o":63.01,"t":"2025-09-25T04:00:00Z","v":150200,"vw":62.831521},{"c":65.39,"h":66.8179,"l":64.455,"n":4130,"o":64.77,"t":"2025-09-26T04:00:00Z","v":222263,"vw":65.501753},{"c":65.04,"h":68.2,"l":64.1,"n":5511,"o":67.95,"t":"2025-09-29T04:00:00Z","v":284460,"vw":66.2565},{"c":68.75,"h":69.088,"l":65.3645,"n":5512,"o":65.39,"t":"2025-09-30T04:00:00Z","v":363781,"vw":67.215951},{"c":68.77,"h":69.28,"l":66.5,"n":4575,"o":67.5,"t":"2025-10-01T04:00:00Z","v":232434,"vw":68.296702},{"c":68.76,"h":70.14,"l":67.51,"n":5393,"o":69.16,"t":"2025-10-02T04:00:00Z","v":272471,"vw":68.562599},{"c":69.17,"h":70.63,"l":67.62,"n":3816,"o":68.98,"t":"2025-10-03T04:00:00Z","v":183468,"vw":69.484971},{"c":72.02,"h":72.1556,"l":69.77,"n":3867,"o":69.93,"t":"2025-10-06T04:00:00Z","v":200244,"vw":71.282204},{"c":72.31,"h":73.68,"l":71.2003,"n":4860,"o":72.31,"t":"2025-10-07T04:00:00Z","v":202200,"vw":72.539398},{"c":74.47,"h":74.93,"l":73.1414,"n":4224,"o":73.58,"t":"2025-10-08T04:00:00Z","v":252480,"vw":74.055592},{"c":70.43,"h":75.19,"l":69.9,"n":6399,"o":74.6,"t":"2025-10-09T04:00:00Z","v":334144,"vw":72.016626},{"c":65.01,"h":71.2,"l":65.01,"n":6899,"o":70.83,"t":"2025-10-10T04:00:00Z","v":363710,"vw":68.166869},{"c":68.08,"h":68.54,"l":66.24,"n":4538,"o":66.81,"t":"2025-10-13T04:00:00Z","v":281645,"vw":67.574607},{"c":69.55,"h":71.1674,"l":65.1629,"n":5530,"o":66.34,"t":"2025-10-14T04:00:00Z","v":305144,"vw":69.325274},{"c":66.59,"h":71.9757,"l":64.6,"n":6127,"o":70.91,"t":"2025-10-15T04:00:00Z","v":383098,"vw":67.550489},{"c":65.19,"h":67.9,"l":64.32,"n":3414,"o":67.13,"t":"2025-10-16T04:00:00Z","v":204582,"vw":66.235325},{"c":64.96,"h":65.5,"l":63.18,"n":2602,"o":64.29,"t":"2025-10-17T04:00:00Z","v":162621,"vw":64.493418},{"c":68.36,"h":68.87,"l":66.69,"n":3076,"o":66.69,"t":"2025-10-20T04:00:00Z","v":188305,"vw":68.073483},{"c":71.91,"h":73.77,"l":70.33,"n":5027,"o":70.85,"t":"2025-10-21T04:00:00Z","v":315503,"vw":71.994234},{"c":68.85,"h":72.495,"l":67.3259,"n":4508,"o":71.93,"t":"2025-10-22T04:00:00Z","v":268241,"vw":69.30369},{"c":74.11,"h":74.12,"l":69.4,"n":4118,"o":69.4,"t":"2025-10-23T04:00:00Z","v":280044,"vw":72.824304},{"c":75.21,"h":76.59,"l":74.41,"n":3876,"o":76.07,"t":"2025-10-24T04:00:00Z","v":195956,"vw":75.519577},{"c":77.21,"h":77.35,"l":75.6525,"n":3468,"o":76.93,"t":"2025-10-27T04:00:00Z","v":173631,"vw":76.63547},{"c":76.01,"h":79.38,"l":75.89,"n":3909,"o":77.83,"t":"2025-10-28T04:00:00Z","v":210044,"vw":77.672431},{"c":75.81,"h":77.1364,"l":74.08,"n":3471,"o":75.64,"t":"2025-10-29T04:00:00Z","v":176595,"vw":75.751266},{"c":73.44,"h":77.4,"l":73.25,"n":2469,"o":74.71,"t":"2025-10-30T04:00:00Z","v":146526,"vw":75.339788},{"c":73.94,"h":74.68,"l":72.2,"n":2377,"o":73.54,"t":"2025-10-31T04:00:00Z","v":101676,"vw":73.678723},{"c":73.09,"h":73.99,"l":71.3518,"n":2598,"o":73.87,"t":"2025-11-03T05:00:00Z","v":141878,"vw":72.756393},{"c":69.8,"h":71.84,"l":68.6901,"n":3123,"o":70.5,"t":"2025-11-04T05:00:00Z","v":184635,"vw":70.163929},{"c":67.62,"h":68.9,"l":66.7,"n":3925,"o":67.27,"t":"2025-11-05T05:00:00Z","v":254146,"vw":67.82536},{"c":65.74,"h":67.92,"l":65.48,"n":2768,"o":67.26,"t":"2025-11-06T05:00:00Z","v":189848,"vw":66.569016},{"c":67,"h":67.41,"l":62.36,"n":4149,"o":64.38,"t":"2025-11-07T05:00:00Z","v":260673,"vw":64.103784},{"c":68.81,"h":69.431,"l":66.87,"n":2702,"o":68.25,"t":"2025-11-10T05:00:00Z","v":177072,"vw":68.324331},{"c":68.5,"h":69.22,"l":67.15,"n":1744,"o":69.22,"t":"2025-11-11T05:00:00Z","v":90173,"vw":68.260065},{"c":67.38,"h":69.36,"l":66.42,"n":1987,"o":68.7,"t":"2025-11-12T05:00:00Z","v":96220,"vw":67.937048},{"c":63.02,"h":67.82,"l":62.5,"n":3825,"o":67.25,"t":"2025-11-13T05:00:00Z","v":239498,"vw":64.351446},{"c":63.72,"h":64.5199,"l":59.91,"n":3095,"o":61.33,"t":"2025-11-14T05:00:00Z","v":194787,"vw":62.669999},{"c":61.89,"h":64.3705,"l":60.65,"n":2195,"o":64.15,"t":"2025-11-17T05:00:00Z","v":107526,"vw":62.470343},{"c":60.8,"h":62.76,"l":59.32,"n":2529,"o":61.05,"t":"2025-11-18T05:00:00Z","v":169021,"vw":60.864021},{"c":61.16,"h":61.72,"l":59.5,"n":2525,"o":60.5,"t":"2025-11-19T05:00:00Z","v":127415,"vw":60.913867},{"c":57.36,"h":64.84,"l":57.115,"n":3062,"o":63.88,"t":"2025-11-20T05:00:00Z","v":185679,"vw":59.771896},{"c":56.69,"h":57.62,"l":54.45,"n":3167,"o":57.49,"t":"2025-11-21T05:00:00Z","v":210331,"vw":56.221293},{"c":58.73,"h":58.89,"l":55.9736,"n":1966,"o":57.2,"t":"2025-11-24T05:00:00Z","v":118792,"vw":57.578206},{"c":60.22,"h":60.65,"l":56.6,"n":1796,"o":58.71,"t":"2025-11-25T05:00:00Z","v":108003,"vw":59.290894},{"c":61.3,"h":62.39,"l":60.67,"n":1687,"o":60.95,"t":"2025-11-26T05:00:00Z","v":100329,"vw":61.57719},{"c":62.48,"h":62.57,"l":61.26,"n":1045,"o":61.645,"t":"2025-11-28T05:00:00Z","v":39159,"vw":62.147075},{"c":57.36,"h":61.29,"l":57.15,"n":3588,"o":61.29,"t":"2025-12-01T05:00:00Z","v":173996,"vw":58.813016},{"c":58.96,"h":59.55,"l":58.3701,"n":2153,"o":58.87,"t":"2025-12-02T05:00:00Z","v":125793,"vw":59.064918},{"c":59.25,"h":59.29,"l":57.38,"n":1890,"o":59.06,"t":"2025-12-03T05:00:00Z","v":113514,"vw":58.389852},{"c":61.97,"h":62.33,"l":59.25,"n":1997,"o":59.69,"t":"2025-12-04T05:00:00Z","v":110285,"vw":61.464806},{"c":59.84,"h":62.01,"l":58.33,"n":3292,"o":62.01,"t":"2025-12-05T05:00:00Z","v":212321,"vw":59.928165},{"c":61.55,"h":61.68,"l":59.75,"n":1822,"o":60.4,"t":"2025-12-08T05:00:00Z","v":124381,"vw":60.938703},{"c":59.88,"h":63.1544,"l":59.77,"n":2001,"o":61.05,"t":"2025-12-09T05:00:00Z","v":109498,"vw":61.511025},{"c":56.09,"h":57.1618,"l":53.67,"n":4023,"o":54.5,"t":"2025-12-10T05:00:00Z","v":293951,"vw":54.870281},{"c":59.16,"h":59.6,"l":55.225,"n":2613,"o":55.77,"t":"2025-12-11T05:00:00Z","v":150908,"vw":57.925655},{"c":60,"h":61.71,"l":59.06,"n":3215,"o":59.88,"t":"2025-12-12T05:00:00Z","v":229306,"vw":60.305126},{"c":60.29,"h":61.82,"l":59.71,"n":2149,"o":60.83,"t":"2025-12-15T05:00:00Z","v":151482,"vw":60.569913},{"c":58.76,"h":60.23,"l":57.838,"n":2839,"o":59.16,"t":"2025-12-16T05:00:00Z","v":187054,"vw":58.733503},{"c":56.15,"h":59.6285,"l":55.85,"n":2928,"o":58.24,"t":"2025-12-17T05:00:00Z","v":229858,"vw":57.740827},{"c":58.96,"h":59.87,"l":57.708,"n":2211,"o":57.93,"t":"2025-12-18T05:00:00Z","v":154251,"vw":59.040594},{"c":63.73,"h":64.2385,"l":59.31,"n":3263,"o":59.31,"t":"2025-12-19T05:00:00Z","v":235201,"vw":62.708182},{"c":68.47,"h":68.75,"l":64.55,"n":4390,"o":65.17,"t":"2025-12-22T05:00:00Z","v":273288,"vw":67.045977},{"c":68.76,"h":69.86,"l":68,"n":2811,"o":68.31,"t":"2025-12-23T05:00:00Z","v":163466,"vw":68.883234},{"c":69.43,"h":69.635,"l":68.63,"n":1333,"o":68.73,"t":"2025-12-24T05:00:00Z","v":71477,"vw":69.179629},{"c":67.12,"h":69.1,"l":66.88,"n":2333,"o":69.08,"t":"2025-12-26T05:00:00Z","v":135638,"vw":67.625451},{"c":66.06,"h":67.16,"l":65.99,"n":2501,"o":66.68,"t":"2025-12-29T05:00:00Z","v":150891,"vw":66.297027},{"c":65.57,"h":66.69,"l":65.45,"n":1471,"o":66.69,"t":"2025-12-30T05:00:00Z","v":94451,"vw":65.985067},{"c":63.88,"h":66.06,"l":63.88,"n":1398,"o":66.06,"t":"2025-12-31T05:00:00Z","v":81673,"vw":64.55818},{"c":70.36,"h":70.36,"l":63,"n":3199,"o":64.59,"t":"2026-01-02T05:00:00Z","v":241957,"vw":67.807232},{"c":74.67,"h":75.25,"l":71.68,"n":6295,"o":71.68,"t":"2026-01-05T05:00:00Z","v":437158,"vw":74.185538},{"c":78.51,"h":79.035,"l":74.49,"n":5580,"o":75.21,"t":"2026-01-06T05:00:00Z","v":361196,"vw":76.980462},{"c":74.6,"h":80.69,"l":74.335,"n":8236,"o":79.47,"t":"2026-01-07T05:00:00Z","v":592598,"vw":77.883723},{"c":75.35,"h":83.9799,"l":73.25,"n":10678,"o":80.65,"t":"2026-01-08T05:00:00Z","v":742195,"vw":78.927033},{"c":80.87,"h":81.1899,"l":76.715,"n":6455,"o":76.78,"t":"2026-01-09T05:00:00Z","v":419165,"vw":79.907477},{"c":84.62,"h":84.66,"l":81.51,"n":9310,"o":81.78,"t":"2026-01-12T05:00:00Z","v":576724,"vw":83.065215},{"c":85.68,"h":87.7698,"l":84.802,"n":7880,"o":87.66,"t":"2026-01-13T05:00:00Z","v":510169,"vw":86.531977},{"c":87.45,"h":87.45,"l":82.9055,"n":6614,"o":85,"t":"2026-01-14T05:00:00Z","v":440780,"vw":85.096832},{"c":89.79,"h":90.22,"l":86.53,"n":6586,"o":88,"t":"2026-01-15T05:00:00Z","v":472044,"vw":88.581558},{"c":92.68,"h":93.5,"l":90,"n":6857,"o":90.9,"t":"2026-01-16T05:00:00Z","v":396166,"vw":91.915998},{"c":85.56,"h":92.8,"l":85.1083,"n":11484,"o":90,"t":"2026-01-20T05:00:00Z","v":638898,"vw":88.505794},{"c":88.21,"h":88.61,"l":83.78,"n":6958,"o":86.72,"t":"2026-01-21T05:00:00Z","v":490817,"vw":86.58664},{"c":83.35,"h":87.02,"l":82.67,"n":8773,"o":86.94,"t":"2026-01-22T05:00:00Z","v":532820,"vw":84.214206},{"c":82.62,"h":85.18,"l":81.37,"n":6526,"o":83.81,"t":"2026-01-23T05:00:00Z","v":381822,"vw":82.609931},{"c":80.62,"h":82.62,"l":80,"n":6875,"o":81.85,"t":"2026-01-26T05:00:00Z","v":448108,"vw":81.109142},{"c":84.29,"h":84.632,"l":80.55,"n":6394,"o":81.33,"t":"2026-01-27T05:00:00Z","v":409549,"vw":83.217994},{"c":80.78,"h":83.94,"l":79.57,"n":6863,"o":83.87,"t":"2026-01-28T05:00:00Z","v":368632,"vw":81.235402},{"c":79.84,"h":83.998,"l":78.1,"n":6998,"o":81.96,"t":"2026-01-29T05:00:00Z","v":438315,"vw":80.039747},{"c":79.47,"h":81.44,"l":76.985,"n":4432,"o":78.05,"t":"2026-01-30T05:00:00Z","v":241750,"vw":78.715782},{"c":78.03,"h":78.83,"l":76,"n":4388,"o":77.77,"t":"2026-02-02T05:00:00Z","v":250298,"vw":77.656859},{"c":81.46,"h":81.57,"l":77.28,"n":4506,"o":80.34,"t":"2026-02-03T05:00:00Z","v":269642,"vw":80.22213},{"c":74.56,"h":82.13,"l":70.76,"n":10147,"o":82.13,"t":"2026-02-04T05:00:00Z","v":648764,"vw":74.712941},{"c":72.46,"h":76.39,"l":71.6,"n":4537,"o":72.54,"t":"2026-02-05T05:00:00Z","v":245534,"vw":73.246967},{"c":80.31,"h":80.9,"l":75.42,"n":4102,"o":75.42,"t":"2026-02-06T05:00:00Z","v":254465,"vw":79.183061},{"c":81.16,"h":82.8,"l":80.4,"n":3173,"o":80.4,"t":"2026-02-09T05:00:00Z","v":161813,"vw":81.750177},{"c":79.09,"h":81.67,"l":79,"n":2333,"o":81.43,"t":"2026-02-10T05:00:00Z","v":161200,"vw":80.043315},{"c":77.31,"h":81.5,"l":76.16,"n":3187,"o":80.86,"t":"2026-02-11T05:00:00Z","v":169284,"vw":77.89136},{"c":79,"h":83.32,"l":78.235,"n":5007,"o":78.85,"t":"2026-02-12T05:00:00Z","v":344408,"vw":81.324254},{"c":81.06,"h":84.6,"l":79.75,"n":4519,"o":79.8,"t":"2026-02-13T05:00:00Z","v":337101,"vw":82.135093},{"c":84.46,"h":86.21,"l":80.37,"n":5128,"o":80.68,"t":"2026-02-17T05:00:00Z","v":334207,"vw":83.713132},{"c":86.69,"h":87.8,"l":85.2,"n":5020,"o":86.26,"t":"2026-02-18T05:00:00Z","v":334458,"vw":86.707559},{"c":90.07,"h":91.38,"l":85.27,"n":6462,"o":86.24,"t":"2026-02-19T05:00:00Z","v":456562,"vw":88.600201},{"c":90.19,"h":93.11,"l":88.7,"n":7258,"o":90.89,"t":"2026-02-20T05:00:00Z","v":412311,"vw":90.54769},{"c":87.44,"h":89.7499,"l":86.8138,"n":5024,"o":89.14,"t":"2026-02-23T05:00:00Z","v":296786,"vw":87.945488},{"c":89.55,"h":89.93,"l":82.8,"n":4693,"o":86.83,"t":"2026-02-24T05:00:00Z","v":267963,"vw":86.528027},{"c":87.3,"h":91.28,"l":84.2401,"n":6219,"o":91,"t":"2026-02-25T05:00:00Z","v":355427,"vw":87.350425},{"c":88.86,"h":89.0387,"l":83.892,"n":4591,"o":87.2,"t":"2026-02-26T05:00:00Z","v":276208,"vw":86.895234},{"c":90.31,"h":90.47,"l":86.611,"n":3481,"o":87.24,"t":"2026-02-27T05:00:00Z","v":184991,"vw":87.986988},{"c":97.48,"h":97.7499,"l":92.5101,"n":16806,"o":95,"t":"2026-03-02T05:00:00Z","v":978519,"vw":95.705444},{"c":91.13,"h":95.38,"l":86.66,"n":11187,"o":95.12,"t":"2026-03-03T05:00:00Z","v":631135,"vw":90.652964},{"c":93.08,"h":93.54,"l":88.41,"n":5744,"o":92.5,"t":"2026-03-04T05:00:00Z","v":329341,"vw":91.387159},{"c":85.61,"h":92.8,"l":81.05,"n":10708,"o":91.84,"t":"2026-03-05T05:00:00Z","v":529435,"vw":86.175125},{"c":87.32,"h":88.445,"l":82.4,"n":7250,"o":83.29,"t":"2026-03-06T05:00:00Z","v":384258,"vw":85.935828},{"c":87.41,"h":87.86,"l":81.845,"n":7947,"o":86.39,"t":"2026-03-09T04:00:00Z","v":386694,"vw":84.387007},{"c":84.82,"h":88.215,"l":84.65,"n":5892,"o":86.34,"t":"2026-03-10T04:00:00Z","v":302135,"vw":86.605544},{"c":84.05,"h":85.285,"l":81.79,"n":5438,"o":83.58,"t":"2026-03-11T04:00:00Z","v":217675,"vw":83.58847},{"c":76.18,"h":81.85,"l":75.37,"n":10120,"o":81.85,"t":"2026-03-12T04:00:00Z","v":492823,"vw":77.719511},{"c":74.09,"h":78.83,"l":72.3,"n":6790,"o":77.18,"t":"2026-03-13T04:00:00Z","v":344110,"vw":75.443188},{"c":77.47,"h":78.52,"l":75.6201,"n":4679,"o":76.05,"t":"2026-03-16T04:00:00Z","v":213360,"vw":77.254358},{"c":77.47,"h":78.92,"l":74.83,"n":4282,"o":78.46,"t":"2026-03-17T04:00:00Z","v":242784,"vw":76.545213},{"c":76.1,"h":78.6037,"l":75.9163,"n":3002,"o":76.77,"t":"2026-03-18T04:00:00Z","v":143171,"vw":77.246467},{"c":72.16,"h":73.8062,"l":68.38,"n":6714,"o":73.68,"t":"2026-03-19T04:00:00Z","v":350939,"vw":70.644188},{"c":67.28,"h":72.6,"l":65.39,"n":5013,"o":71.55,"t":"2026-03-20T04:00:00Z","v":258975,"vw":68.207338},{"c":68.1,"h":72.59,"l":68,"n":4734,"o":70.845,"t":"2026-03-23T04:00:00Z","v":275586,"vw":70.298054},{"c":67.41,"h":68.34,"l":64.88,"n":3214,"o":66.04,"t":"2026-03-24T04:00:00Z","v":181985,"vw":66.614187},{"c":70.43,"h":71.09,"l":69.45,"n":2907,"o":69.81,"t":"2026-03-25T04:00:00Z","v":174292,"vw":70.363803},{"c":64.85,"h":68.8,"l":64.25,"n":3640,"o":67.565,"t":"2026-03-26T04:00:00Z","v":239897,"vw":66.032116},{"c":61.27,"h":64.3657,"l":60.86,"n":3508,"o":64.08,"t":"2026-03-27T04:00:00Z","v":220127,"vw":62.381786},{"c":56.75,"h":63,"l":55.56,"n":4992,"o":62.52,"t":"2026-03-30T04:00:00Z","v":293476,"vw":58.326289},{"c":63.1,"h":63.85,"l":58.22,"n":3474,"o":59.24,"t":"2026-03-31T04:00:00Z","v":241851,"vw":61.453586},{"c":67.52,"h":69.3,"l":65.73,"n":5154,"o":65.73,"t":"2026-04-01T04:00:00Z","v":393998,"vw":68.023092},{"c":65.81,"h":68.7,"l":63.04,"n":3322,"o":64.22,"t":"2026-04-02T04:00:00Z","v":228651,"vw":65.377633},{"c":68.76,"h":68.8,"l":65.1,"n":3073,"o":65.8,"t":"2026-04-06T04:00:00Z","v":237881,"vw":67.599362},{"c":66.82,"h":67.68,"l":65.021,"n":3996,"o":67.39,"t":"2026-04-07T04:00:00Z","v":312863,"vw":66.294127},{"c":74.97,"h":75.82,"l":73.54,"n":6736,"o":73.945,"t":"2026-04-08T04:00:00Z","v":423437,"vw":74.772576},{"c":74.44,"h":77.0074,"l":73.65,"n":3014,"o":73.79,"t":"2026-04-09T04:00:00Z","v":165959,"vw":75.274262},{"c":72.47,"h":74.22,"l":70.1255,"n":3293,"o":74.19,"t":"2026-04-10T04:00:00Z","v":218873,"vw":72.61919},{"c":75.4,"h":75.5,"l":71.49,"n":2774,"o":71.49,"t":"2026-04-13T04:00:00Z","v":143030,"vw":73.836861},{"c":77.9,"h":79.0249,"l":76.43,"n":3138,"o":76.48,"t":"2026-04-14T04:00:00Z","v":132306,"vw":77.742234},{"c":76.23,"h":78.5,"l":74.52,"n":3304,"o":78.3,"t":"2026-04-15T04:00:00Z","v":159358,"vw":76.309327},{"c":71.44,"h":77.2134,"l":70.7353,"n":5049,"o":76.77,"t":"2026-04-16T04:00:00Z","v":259181,"vw":72.850135},{"c":74.31,"h":78.54,"l":73.99,"n":4570,"o":74.57,"t":"2026-04-17T04:00:00Z","v":255592,"vw":76.22403},{"c":74.1,"h":74.8691,"l":73,"n":2199,"o":73.77,"t":"2026-04-20T04:00:00Z","v":142193,"vw":73.838873},{"c":65.44,"h":72.88,"l":64.9001,"n":11337,"o":72.3,"t":"2026-04-21T04:00:00Z","v":670376,"vw":67.523019},{"c":62.12,"h":67.7,"l":60.34,"n":10716,"o":67.41,"t":"2026-04-22T04:00:00Z","v":603535,"vw":62.274072},{"c":62.03,"h":63.42,"l":58.47,"n":4557,"o":61.82,"t":"2026-04-23T04:00:00Z","v":280055,"vw":61.815166},{"c":59.15,"h":61.68,"l":57.8,"n":7955,"o":61.68,"t":"2026-04-24T04:00:00Z","v":505879,"vw":59.130329},{"c":59.44,"h":60.63,"l":58.443,"n":4168,"o":58.94,"t":"2026-04-27T04:00:00Z","v":241156,"vw":59.293936},{"c":59.5,"h":60,"l":57.2,"n":4477,"o":59.5,"t":"2026-04-28T04:00:00Z","v":262615,"vw":58.550143},{"c":56.88,"h":60.17,"l":55.9033,"n":5862,"o":60.17,"t":"2026-04-29T04:00:00Z","v":321234,"vw":56.920264},{"c":61.43,"h":61.655,"l":57.76,"n":5759,"o":57.76,"t":"2026-04-30T04:00:00Z","v":331269,"vw":60.316796},{"c":59.39,"h":62.2,"l":59.37,"n":4295,"o":62,"t":"2026-05-01T04:00:00Z","v":235094,"vw":60.221214},{"c":57.74,"h":60.9399,"l":57.74,"n":3890,"o":59.33,"t":"2026-05-04T04:00:00Z","v":247166,"vw":59.056428},{"c":58.66,"h":59.775,"l":57.76,"n":4010,"o":59.16,"t":"2026-05-05T04:00:00Z","v":285708,"vw":58.533271},{"c":65.37,"h":65.9299,"l":62.22,"n":5887,"o":62.53,"t":"2026-05-06T04:00:00Z","v":386679,"vw":64.058545},{"c":64.42,"h":67.7,"l":63.305,"n":4935,"o":67.1,"t":"2026-05-07T04:00:00Z","v":270701,"vw":65.220876},{"c":65.07,"h":66,"l":64.42,"n":2859,"o":65.68,"t":"2026-05-08T04:00:00Z","v":191071,"vw":65.30496},{"c":67.25,"h":68.3,"l":63.3201,"n":4401,"o":64.75,"t":"2026-05-11T04:00:00Z","v":261615,"vw":66.644204},{"c":66.79,"h":67.25,"l":63.995,"n":3329,"o":66.71,"t":"2026-05-12T04:00:00Z","v":236549,"vw":65.716211},{"c":67.03,"h":67.75,"l":63.11,"n":3442,"o":66.615,"t":"2026-05-13T04:00:00Z","v":277372,"vw":66.159704},{"c":65.79,"h":67.92,"l":64.715,"n":3140,"o":67.5,"t":"2026-05-14T04:00:00Z","v":212856,"vw":66.054676},{"c":59.3,"h":63.82,"l":59.205,"n":5755,"o":63.81,"t":"2026-05-15T04:00:00Z","v":422787,"vw":61.042933},{"c":61.97,"h":62.28,"l":59.76,"n":3064,"o":60.34,"t":"2026-05-18T04:00:00Z","v":274948,"vw":60.939989},{"c":59.93,"h":61.555,"l":58.6401,"n":2752,"o":60.8,"t":"2026-05-19T04:00:00Z","v":155329,"vw":60.242179},{"c":64.4,"h":64.59,"l":60.18,"n":3804,"o":61.19,"t":"2026-05-20T04:00:00Z","v":344495,"vw":63.529032},{"c":64.22,"h":64.88,"l":61.46,"n":2395,"o":62.8,"t":"2026-05-21T04:00:00Z","v":186921,"vw":63.333049},{"c":65.96,"h":66.74,"l":64.88,"n":3358,"o":65.62,"t":"2026-05-22T04:00:00Z","v":224506,"vw":65.806978},{"c":69.83,"h":70.02,"l":67.93,"n":5366,"o":68.5,"t":"2026-05-26T04:00:00Z","v":344205,"vw":69.211875},{"c":70.62,"h":71.1718,"l":68.128,"n":3730,"o":70.61,"t":"2026-05-27T04:00:00Z","v":231474,"vw":69.934264},{"c":75.03,"h":75.6899,"l":70.65,"n":5363,"o":71,"t":"2026-05-28T04:00:00Z","v":269521,"vw":74.103105},{"c":75.07,"h":75.42,"l":70.74,"n":3742,"o":73.78,"t":"2026-05-29T04:00:00Z","v":226676,"vw":73.919612},{"c":69.96,"h":72.07,"l":67.61,"n":4818,"o":72.07,"t":"2026-06-01T04:00:00Z","v":272492,"vw":69.984891},{"c":68.33,"h":70.305,"l":67.44,"n":3268,"o":69.56,"t":"2026-06-02T04:00:00Z","v":222971,"vw":68.684383},{"c":65.23,"h":67.82,"l":65.13,"n":4199,"o":66.53,"t":"2026-06-03T04:00:00Z","v":274051,"vw":66.222549},{"c":70.97,"h":71.5,"l":66.495,"n":3747,"o":66.57,"t":"2026-06-04T04:00:00Z","v":231481,"vw":69.56501},{"c":68.92,"h":71.68,"l":67.325,"n":3571,"o":69.7,"t":"2026-06-05T04:00:00Z","v":205789,"vw":69.450983},{"c":66.88,"h":70.19,"l":66.01,"n":2853,"o":69.825,"t":"2026-06-08T04:00:00Z","v":166281,"vw":67.979696},{"c":69.7,"h":70.97,"l":64.4004,"n":3415,"o":67.95,"t":"2026-06-09T04:00:00Z","v":221908,"vw":67.800789},{"c":64.59,"h":69.665,"l":64.42,"n":2966,"o":69.35,"t":"2026-06-10T04:00:00Z","v":178889,"vw":66.326958},{"c":74.23,"h":74.23,"l":65.72,"n":5725,"o":66.17,"t":"2026-06-11T04:00:00Z","v":390781,"vw":70.631337},{"c":72.22,"h":75.46,"l":70.8529,"n":4040,"o":75.2,"t":"2026-06-12T04:00:00Z","v":191372,"vw":72.7832},{"c":75.39,"h":77.13,"l":74.93,"n":4145,"o":74.93,"t":"2026-06-15T04:00:00Z","v":209940,"vw":76.058123},{"c":77.78,"h":78.55,"l":75.58,"n":3182,"o":75.82,"t":"2026-06-16T04:00:00Z","v":148052,"vw":77.21423},{"c":80.72,"h":83.37,"l":76.64,"n":6033,"o":77.34,"t":"2026-06-17T04:00:00Z","v":364088,"vw":81.090275},{"c":77.23,"h":83.75,"l":75.92,"n":4769,"o":83.52,"t":"2026-06-18T04:00:00Z","v":284053,"vw":78.288078},{"c":73.47,"h":76.82,"l":72.73,"n":3644,"o":76.65,"t":"2026-06-22T04:00:00Z","v":220564,"vw":74.337175},{"c":73.83,"h":75.01,"l":70.561,"n":2319,"o":71.26,"t":"2026-06-23T04:00:00Z","v":112652,"vw":73.189682},{"c":73.89,"h":76.45,"l":73.2632,"n":2223,"o":73.86,"t":"2026-06-24T04:00:00Z","v":141130,"vw":74.722717},{"c":74.79,"h":79.4599,"l":74.225,"n":2989,"o":74.59,"t":"2026-06-25T04:00:00Z","v":215311,"vw":76.234772},{"c":74.88,"h":77.2193,"l":73.0701,"n":2596,"o":74.67,"t":"2026-06-26T04:00:00Z","v":167393,"vw":74.80578},{"c":76.75,"h":78.3,"l":75.74,"n":1880,"o":75.74,"t":"2026-06-29T04:00:00Z","v":98642,"vw":76.71988},{"c":79.9,"h":79.9,"l":77.145,"n":2695,"o":77.16,"t":"2026-06-30T04:00:00Z","v":172661,"vw":78.676746},{"c":81.25,"h":83.57,"l":79.8466,"n":3408,"o":80.76,"t":"2026-07-01T04:00:00Z","v":183434,"vw":81.671285},{"c":85.78,"h":87.89,"l":83.04,"n":4562,"o":83.68,"t":"2026-07-02T04:00:00Z","v":265955,"vw":85.716337},{"c":87.85,"h":88.4,"l":85.59,"n":2842,"o":86.08,"t":"2026-07-06T04:00:00Z","v":139673,"vw":87.281237},{"c":82.22,"h":88.44,"l":80.96,"n":3262,"o":88.43,"t":"2026-07-07T04:00:00Z","v":237966,"vw":82.591289},{"c":76.71,"h":80.2,"l":75.87,"n":2794,"o":79.73,"t":"2026-07-08T04:00:00Z","v":124045,"vw":77.280215},{"c":76.56,"h":78.0197,"l":76.0923,"n":1789,"o":77.7,"t":"2026-07-09T04:00:00Z","v":74485,"vw":76.954859},{"c":76.07,"h":76.6999,"l":72.77,"n":2141,"o":76.45,"t":"2026-07-10T04:00:00Z","v":129625,"vw":75.19897},{"c":72.15,"h":75.6899,"l":71.5,"n":2979,"o":75.5,"t":"2026-07-13T04:00:00Z","v":175606,"vw":73.325199},{"c":72.19,"h":75.36,"l":72.16,"n":1751,"o":73.11,"t":"2026-07-14T04:00:00Z","v":107695,"vw":73.35361},{"c":73.41,"h":74.23,"l":71,"n":2183,"o":73.42,"t":"2026-07-15T04:00:00Z","v":129618,"vw":73.070514},{"c":68.36,"h":71.75,"l":66.7,"n":3259,"o":71.66,"t":"2026-07-16T04:00:00Z","v":218568,"vw":68.636999},{"c":68.05,"h":71.95,"l":66.98,"n":2579,"o":67.44,"t":"2026-07-17T04:00:00Z","v":204383,"vw":69.331323},{"c":66.77,"h":70.75,"l":66.43,"n":2498,"o":69.6,"t":"2026-07-20T04:00:00Z","v":141762,"vw":68.052966},{"c":67.19,"h":69.08,"l":64.21,"n":2262,"o":66.86,"t":"2026-07-21T04:00:00Z","v":144646,"vw":67.026568},{"c":68.34,"h":70.23,"l":67.86,"n":1808,"o":68.2,"t":"2026-07-22T04:00:00Z","v":141176,"vw":68.910893},{"c":74.79,"h":76.6167,"l":69.88,"n":4327,"o":69.88,"t":"2026-07-23T04:00:00Z","v":233636,"vw":74.210331},{"c":76.41,"h":78.5799,"l":75.295,"n":3124,"o":75.41,"t":"2026-07-24T04:00:00Z","v":198193,"vw":76.719271},{"c":79.98,"h":82.1559,"l":77.89,"n":3215,"o":78.65,"t":"2026-07-27T04:00:00Z","v":193917,"vw":79.65677},{"c":80.98,"h":81.4999,"l":77.88,"n":2766,"o":81.21,"t":"2026-07-28T04:00:00Z","v":166274,"vw":80.100913},{"c":72.27,"h":80.94,"l":71.89,"n":3677,"o":80.69,"t":"2026-07-29T04:00:00Z","v":265721,"vw":75.071351},{"c":73.76,"h":73.915,"l":68.75,"n":2705,"o":72,"t":"2026-07-30T04:00:00Z","v":225259,"vw":71.31375},{"c":75.39,"h":76.27,"l":71.771,"n":1949,"o":74.22,"t":"2026-07-31T04:00:00Z","v":131121,"vw":74.791455},{"c":81.53,"h":81.7902,"l":76.5,"n":2760,"o":76.75,"t":"2026-08-03T04:00:00Z","v":152052,"vw":79.282769},{"c":85.9,"h":86.6068,"l":81.375,"n":3846,"o":83.65,"t":"2026-08-04T04:00:00Z","v":185877,"vw":84.688338},{"c":87.25,"h":89,"l":85.78,"n":2683,"o":87.37,"t":"2026-08-05T04:00:00Z","v":160214,"vw":87.867999},{"c":85.21,"h":91.8773,"l":84.25,"n":2978,"o":89.02,"t":"2026-08-06T04:00:00Z","v":187227,"vw":87.547333},{"c":85.94,"h":86.25,"l":82.41,"n":1714,"o":86.25,"t":"2026-08-07T04:00:00Z","v":93113,"vw":84.70954},{"c":86.28,"h":88.6135,"l":85.7283,"n":1913,"o":86.92,"t":"2026-08-10T04:00:00Z","v":115727,"vw":86.842304},{"c":87.12,"h":88.5,"l":86.19,"n":1452,"o":86.19,"t":"2026-08-11T04:00:00Z","v":106086,"vw":87.028573},{"c":86.61,"h":87.65,"l":84.88,"n":1731,"o":87.65,"t":"2026-08-12T04:00:00Z","v":109493,"vw":86.429264},{"c":84.77,"h":87.02,"l":83.15,"n":1824,"o":87.02,"t":"2026-08-13T04:00:00Z","v":104733,"vw":84.823808},{"c":88.24,"h":88.35,"l":85.5801,"n":1874,"o":85.66,"t":"2026-08-14T04:00:00Z","v":111727,"vw":86.997469},{"c":86.26,"h":89,"l":86.04,"n":1810,"o":87.3,"t":"2026-08-17T04:00:00Z","v":124142,"vw":87.131905},{"c":87.23,"h":87.47,"l":85,"n":1442,"o":85.15,"t":"2026-08-18T04:00:00Z","v":95958,"vw":86.32794},{"c":80.93,"h":87.28,"l":80.6,"n":2887,"o":87.28,"t":"2026-08-19T04:00:00Z","v":175812,"vw":82.635795},{"c":72.29,"h":79.13,"l":72.235,"n":5078,"o":79.13,"t":"2026-08-20T04:00:00Z","v":267799,"vw":74.233774},{"c":72.14,"h":74.0772,"l":72,"n":3169,"o":73.6,"t":"2026-08-21T04:00:00Z","v":223292,"vw":72.675963},{"c":68.45,"h":71.62,"l":68.11,"n":4811,"o":71.62,"t":"2026-08-24T04:00:00Z","v":336993,"vw":68.906243},{"c":69.4,"h":70.4735,"l":68.31,"n":3217,"o":70.19,"t":"2026-08-25T04:00:00Z","v":216134,"vw":69.249407},{"c":71.25,"h":72.1,"l":69.58,"n":3991,"o":69.58,"t":"2026-08-26T04:00:00Z","v":252608,"vw":71.037979},{"c":69.02,"h":70.79,"l":68.18,"n":3478,"o":70.79,"t":"2026-08-27T04:00:00Z","v":211417,"vw":69.192498},{"c":67.73,"h":69.98,"l":66.827,"n":3058,"o":69.98,"t":"2026-08-28T04:00:00Z","v":188962,"vw":68.02053},{"c":63.89,"h":66.12,"l":63.35,"n":5261,"o":66.02,"t":"2026-08-31T04:00:00Z","v":320461,"vw":64.239575},{"c":61.44,"h":65.15,"l":61,"n":3935,"o":62.99,"t":"2026-09-01T04:00:00Z","v":242146,"vw":61.963517},{"c":59.76,"h":62.5262,"l":59.44,"n":4019,"o":62.28,"t":"2026-09-02T04:00:00Z","v":232093,"vw":60.318984},{"c":61.9,"h":61.94,"l":59.2683,"n":3474,"o":61.12,"t":"2026-09-03T04:00:00Z","v":256599,"vw":60.962211},{"c":61.45,"h":62,"l":60.47,"n":2980,"o":61.11,"t":"2026-09-04T04:00:00Z","v":222513,"vw":61.121177},{"c":59.73,"h":62.06,"l":59.53,"n":5126,"o":60.76,"t":"2026-09-08T04:00:00Z","v":345111,"vw":60.430503},{"c":56.44,"h":59.22,"l":56.38,"n":6742,"o":59,"t":"2026-09-09T04:00:00Z","v":389357,"vw":57.204544},{"c":55.56,"h":57.4872,"l":54.93,"n":4468,"o":55.65,"t":"2026-09-10T04:00:00Z","v":271505,"vw":55.768509},{"c":56.08,"h":57.515,"l":55.35,"n":3067,"o":57.22,"t":"2026-09-11T04:00:00Z","v":237241,"vw":56.368817},{"c":54.29,"h":54.83,"l":53.25,"n":4142,"o":53.925,"t":"2026-09-14T04:00:00Z","v":245081,"vw":54.080883},{"c":52.44,"h":55.45,"l":51.37,"n":5254,"o":54.83,"t":"2026-09-15T04:00:00Z","v":376144,"vw":52.711571},{"c":53.34,"h":55.24,"l":52.11,"n":4149,"o":53.24,"t":"2026-09-16T04:00:00Z","v":298950,"vw":53.629917},{"c":52.24,"h":54.88,"l":51.645,"n":4327,"o":54.88,"t":"2026-09-17T04:00:00Z","v":340905,"vw":52.806835},{"c":52.16,"h":52.259,"l":50.69,"n":4216,"o":51.93,"t":"2026-09-18T04:00:00Z","v":270103,"vw":51.635168},{"c":53.9,"h":54.5,"l":52.13,"n":4110,"o":52.94,"t":"2026-09-21T04:00:00Z","v":282750,"vw":53.584294},{"c":52.31,"h":55.055,"l":50.28,"n":6919,"o":55.055,"t":"2026-09-22T04:00:00Z","v":479715,"vw":52.115892},{"c":52.15,"h":54.33,"l":51.86,"n":3662,"o":52.02,"t":"2026-09-23T04:00:00Z","v":297445,"vw":52.805167},{"c":51.2,"h":52.92,"l":50.66,"n":3387,"o":51.2,"t":"2026-09-24T04:00:00Z","v":284700,"vw":51.418069},{"c":51.99,"h":52.95,"l":50.8,"n":3239,"o":51.46,"t":"2026-09-25T04:00:00Z","v":347854,"vw":51.709128},{"c":48.65,"h":51.02,"l":48.33,"n":5907,"o":51.01,"t":"2026-09-28T04:00:00Z","v":500925,"vw":49.136856},{"c":48.67,"h":50.43,"l":48.15,"n":3979,"o":48.81,"t":"2026-09-29T04:00:00Z","v":420130,"vw":49.003622},{"c":47.09,"h":48.86,"l":46.88,"n":4294,"o":48.85,"t":"2026-09-30T04:00:00Z","v":443623,"vw":47.702335},{"c":47.54,"h":48.11,"l":46.5,"n":3571,"o":46.9,"t":"2026-10-01T04:00:00Z","v":356653,"vw":47.34951},{"c":47.44,"h":48.84,"l":46.65,"n":4725,"o":48.65,"t":"2026-10-02T04:00:00Z","v":565952,"vw":47.635709},{"c":46.87,"h":47.6,"l":45.96,"n":4606,"o":47.25,"t":"2026-10-05T04:00:00Z","v":387776,"vw":46.918824},{"c":47.73,"h":48.1,"l":46.03,"n":4553,"o":47.26,"t":"2026-10-06T04:00:00Z","v":515213,"vw":47.33829},{"c":44.5,"h":46.47,"l":44.2,"n":6150,"o":46.47,"t":"2026-10-07T04:00:00Z","v":536179,"vw":45.164348},{"c":45.38,"h":45.4802,"l":42.8,"n":3691,"o":43.66,"t":"2026-10-08T04:00:00Z","v":300971,"vw":44.46463},{"c":46.63,"h":46.63,"l":44.51,"n":2524,"o":45.54,"t":"2026-10-09T04:00:00Z","v":250907,"vw":46.092602},{"c":46.11,"h":47.16,"l":45.95,"n":2375,"o":46.48,"t":"2026-10-12T04:00:00Z","v":240826,"vw":46.414702},{"c":44.72,"h":45.73,"l":43.6,"n":3363,"o":45.73,"t":"2026-10-13T04:00:00Z","v":391637,"vw":44.503267},{"c":44.78,"h":45.61,"l":44,"n":3185,"o":44.31,"t":"2026-10-14T04:00:00Z","v":354872,"vw":44.796841},{"c":46.59,"h":46.62,"l":43.4,"n":2775,"o":45.41,"t":"2026-10-15T04:00:00Z","v":259834,"vw":45.402553},{"c":48.02,"h":49.47,"l":47,"n":4372,"o":47.48,"t":"2026-10-16T04:00:00Z","v":434526,"vw":48.244057},{"c":47.04,"h":48.02,"l":46.37,"n":2797,"o":47.41,"t":"2026-10-19T04:00:00Z","v":347433,"vw":47.217184},{"c":45.94,"h":48.27,"l":44.89,"n":3905,"o":46.43,"t":"2026-10-20T04:00:00Z","v":432590,"vw":45.982107},{"c":45.6,"h":47.9599,"l":44.58,"n":2973,"o":46.73,"t":"2026-10-21T04:00:00Z","v":340663,"vw":45.892843},{"c":44.86,"h":46.18,"l":43,"n":4163,"o":44.95,"t":"2026-10-22T04:00:00Z","v":342979,"vw":44.176522},{"c":42.7365,"h":42.85,"l":40.255,"n":2300,"o":42.76,"t":"2026-10-23T04:00:00Z","v":218144,"vw":41.949516}],"volatilityBars":[{"c":54.01,"h":54.02,"l":53.99,"n":40,"o":53.99,"t":"2026-09-22T08:00:00Z","v":1529,"vw":53.997409},{"c":53.93,"h":54.2,"l":53.93,"n":4,"o":54.2,"t":"2026-09-22T08:15:00Z","v":623,"vw":54.117094},{"c":53.9,"h":53.9,"l":53.9,"n":4,"o":53.9,"t":"2026-09-22T08:45:00Z","v":280,"vw":53.9},{"c":54,"h":54,"l":54,"n":20,"o":54,"t":"2026-09-22T09:15:00Z","v":423,"vw":54},{"c":54.83,"h":54.83,"l":54.83,"n":1,"o":54.83,"t":"2026-09-22T09:30:00Z","v":150,"vw":54.83},{"c":54.71,"h":54.71,"l":54.71,"n":9,"o":54.71,"t":"2026-09-22T10:15:00Z","v":312,"vw":54.71},{"c":54.64,"h":54.64,"l":54.64,"n":3,"o":54.64,"t":"2026-09-22T10:30:00Z","v":311,"vw":54.64},{"c":54.7276,"h":54.75,"l":54.7276,"n":10,"o":54.75,"t":"2026-09-22T11:00:00Z","v":350,"vw":54.742329},{"c":54.83,"h":54.83,"l":54.72,"n":7,"o":54.72,"t":"2026-09-22T11:30:00Z","v":830,"vw":54.800108},{"c":54.79,"h":54.82,"l":54.79,"n":7,"o":54.82,"t":"2026-09-22T11:45:00Z","v":602,"vw":54.7975},{"c":54.8,"h":54.8,"l":54.8,"n":16,"o":54.8,"t":"2026-09-22T12:00:00Z","v":226,"vw":54.8},{"c":54.8,"h":54.83,"l":54.8,"n":9,"o":54.83,"t":"2026-09-22T12:15:00Z","v":853,"vw":54.826399},{"c":55,"h":55,"l":55,"n":104,"o":55,"t":"2026-09-22T12:30:00Z","v":604,"vw":55},{"c":55.09,"h":55.09,"l":55.09,"n":2,"o":55.09,"t":"2026-09-22T12:45:00Z","v":282,"vw":55.09},{"c":55.2751,"h":55.2751,"l":55.2,"n":6,"o":55.2,"t":"2026-09-22T13:00:00Z","v":1351,"vw":55.215933},{"c":52.915,"h":55.055,"l":52.88,"n":529,"o":55.055,"t":"2026-09-22T13:30:00Z","v":56188,"vw":53.993072},{"c":52.625,"h":53.005,"l":52.41,"n":281,"o":52.81,"t":"2026-09-22T13:45:00Z","v":14840,"vw":52.695894},{"c":51.28,"h":52.7499,"l":51.13,"n":543,"o":52.6,"t":"2026-09-22T14:00:00Z","v":31304,"vw":52.002794},{"c":50.8,"h":51.475,"l":50.63,"n":765,"o":51.41,"t":"2026-09-22T14:15:00Z","v":38897,"vw":50.975074},{"c":50.375,"h":51.12,"l":50.28,"n":842,"o":51,"t":"2026-09-22T14:30:00Z","v":39693,"vw":50.547302},{"c":50.69,"h":50.91,"l":50.3,"n":505,"o":50.43,"t":"2026-09-22T14:45:00Z","v":35497,"vw":50.659748},{"c":51.75,"h":51.75,"l":50.7,"n":220,"o":50.7,"t":"2026-09-22T15:00:00Z","v":15539,"vw":51.318142},{"c":51.92,"h":51.98,"l":51.79,"n":153,"o":51.865,"t":"2026-09-22T15:15:00Z","v":13042,"vw":51.886588},{"c":51.8787,"h":51.8787,"l":51.76,"n":84,"o":51.85,"t":"2026-09-22T15:30:00Z","v":5639,"vw":51.812803},{"c":52.145,"h":52.145,"l":51.7101,"n":51,"o":51.82,"t":"2026-09-22T15:45:00Z","v":3955,"vw":51.825083},{"c":52.3162,"h":52.3972,"l":52.19,"n":169,"o":52.275,"t":"2026-09-22T16:00:00Z","v":11630,"vw":52.301123},{"c":52.245,"h":52.32,"l":52.1766,"n":65,"o":52.32,"t":"2026-09-22T16:15:00Z","v":5829,"vw":52.239546},{"c":52,"h":52.31,"l":52,"n":40,"o":52.3,"t":"2026-09-22T16:30:00Z","v":1394,"vw":52.13286},{"c":52.18,"h":52.22,"l":52,"n":58,"o":52,"t":"2026-09-22T16:45:00Z","v":3585,"vw":52.136087},{"c":51.8401,"h":52.125,"l":51.8401,"n":54,"o":52.125,"t":"2026-09-22T17:00:00Z","v":3062,"vw":51.982588},{"c":51.8242,"h":51.85,"l":51.63,"n":82,"o":51.84,"t":"2026-09-22T17:15:00Z","v":5947,"vw":51.747363},{"c":51.79,"h":51.82,"l":51.64,"n":114,"o":51.77,"t":"2026-09-22T17:30:00Z","v":9211,"vw":51.733241},{"c":52.16,"h":52.22,"l":51.75,"n":95,"o":51.7585,"t":"2026-09-22T17:45:00Z","v":9857,"vw":52.086481},{"c":52,"h":52.14,"l":52,"n":42,"o":52.07,"t":"2026-09-22T18:00:00Z","v":3502,"vw":52.079559},{"c":51.96,"h":51.96,"l":51.85,"n":11,"o":51.85,"t":"2026-09-22T18:15:00Z","v":513,"vw":51.891889},{"c":52.277,"h":52.277,"l":51.97,"n":52,"o":51.97,"t":"2026-09-22T18:30:00Z","v":6013,"vw":52.088282},{"c":52.52,"h":52.54,"l":52.4582,"n":37,"o":52.54,"t":"2026-09-22T18:45:00Z","v":9675,"vw":52.534987},{"c":52.52,"h":52.52,"l":52.42,"n":44,"o":52.48,"t":"2026-09-22T19:00:00Z","v":2647,"vw":52.471075},{"c":52.52,"h":52.63,"l":52.505,"n":36,"o":52.52,"t":"2026-09-22T19:15:00Z","v":4153,"vw":52.534434},{"c":52.4196,"h":52.63,"l":52.38,"n":110,"o":52.47,"t":"2026-09-22T19:30:00Z","v":9449,"vw":52.5075},{"c":52.27,"h":52.61,"l":52.27,"n":900,"o":52.48,"t":"2026-09-22T19:45:00Z","v":89538,"vw":52.475774},{"c":52.34,"h":52.34,"l":52.25,"n":13,"o":52.31,"t":"2026-09-22T20:00:00Z","v":30223,"vw":52.3099},{"c":52.41,"h":52.57,"l":52.41,"n":51,"o":52.57,"t":"2026-09-23T08:00:00Z","v":641,"vw":52.510946},{"c":52.41,"h":52.75,"l":52.41,"n":58,"o":52.75,"t":"2026-09-23T10:00:00Z","v":1340,"vw":52.691126},{"c":52.162,"h":52.162,"l":52.1617,"n":7,"o":52.1617,"t":"2026-09-23T11:15:00Z","v":2133,"vw":52.161986},{"c":52,"h":52,"l":52,"n":12,"o":52,"t":"2026-09-23T12:00:00Z","v":288,"vw":52},{"c":52.8,"h":52.8,"l":51.86,"n":286,"o":52.02,"t":"2026-09-23T13:30:00Z","v":44838,"vw":52.176406},{"c":53.43,"h":53.65,"l":52.5,"n":169,"o":52.8,"t":"2026-09-23T13:45:00Z","v":10917,"vw":53.088501},{"c":54.295,"h":54.3,"l":53.47,"n":347,"o":53.48,"t":"2026-09-23T14:00:00Z","v":41286,"vw":54.04609},{"c":53.575,"h":54.33,"l":53.56,"n":237,"o":54.33,"t":"2026-09-23T14:15:00Z","v":25040,"vw":53.829162},{"c":53.895,"h":54.05,"l":53.69,"n":77,"o":53.7525,"t":"2026-09-23T14:30:00Z","v":5359,"vw":53.97768},{"c":53.22,"h":53.6288,"l":53.17,"n":142,"o":53.6,"t":"2026-09-23T14:45:00Z","v":10201,"vw":53.404902},{"c":53.64,"h":53.6942,"l":53.18,"n":49,"o":53.31,"t":"2026-09-23T15:00:00Z","v":2940,"vw":53.311924},{"c":53.4434,"h":53.76,"l":53.4434,"n":48,"o":53.755,"t":"2026-09-23T15:15:00Z","v":6379,"vw":53.597421},{"c":53.06,"h":53.235,"l":53.02,"n":24,"o":53.235,"t":"2026-09-23T15:30:00Z","v":2040,"vw":53.044763},{"c":52.95,"h":53.27,"l":52.77,"n":49,"o":53.12,"t":"2026-09-23T15:45:00Z","v":3847,"vw":52.920101},{"c":52.81,"h":52.95,"l":52.69,"n":49,"o":52.905,"t":"2026-09-23T16:00:00Z","v":3969,"vw":52.822555},{"c":52.635,"h":52.72,"l":52.6,"n":28,"o":52.72,"t":"2026-09-23T16:15:00Z","v":1810,"vw":52.673749},{"c":52.73,"h":52.83,"l":52.73,"n":52,"o":52.83,"t":"2026-09-23T16:30:00Z","v":2438,"vw":52.753716},{"c":52.8293,"h":53,"l":52.8293,"n":14,"o":53,"t":"2026-09-23T16:45:00Z","v":733,"vw":52.915115},{"c":52.55,"h":52.6225,"l":52.51,"n":22,"o":52.54,"t":"2026-09-23T17:00:00Z","v":976,"vw":52.560495},{"c":52.83,"h":52.84,"l":52.725,"n":15,"o":52.725,"t":"2026-09-23T17:15:00Z","v":393,"vw":52.798333},{"c":52.62,"h":52.68,"l":52.5,"n":23,"o":52.68,"t":"2026-09-23T17:30:00Z","v":1109,"vw":52.558823},{"c":52.9,"h":52.9513,"l":52.75,"n":30,"o":52.9513,"t":"2026-09-23T17:45:00Z","v":686,"vw":52.841883},{"c":52.91,"h":52.95,"l":52.8001,"n":40,"o":52.82,"t":"2026-09-23T18:00:00Z","v":2463,"vw":52.881202},{"c":52.66,"h":52.89,"l":52.66,"n":18,"o":52.89,"t":"2026-09-23T18:15:00Z","v":922,"vw":52.822778},{"c":52.63,"h":52.69,"l":52.56,"n":54,"o":52.645,"t":"2026-09-23T18:30:00Z","v":11352,"vw":52.593845},{"c":52.805,"h":52.82,"l":52.51,"n":38,"o":52.57,"t":"2026-09-23T18:45:00Z","v":2333,"vw":52.732861},{"c":52.55,"h":52.57,"l":52.495,"n":22,"o":52.5,"t":"2026-09-23T19:00:00Z","v":2315,"vw":52.512129},{"c":52.1475,"h":52.4,"l":52.07,"n":33,"o":52.39,"t":"2026-09-23T19:15:00Z","v":1988,"vw":52.257206},{"c":52.255,"h":52.38,"l":52.12,"n":49,"o":52.12,"t":"2026-09-23T19:30:00Z","v":2410,"vw":52.265506},{"c":52.16,"h":52.395,"l":52.02,"n":891,"o":52.28,"t":"2026-09-23T19:45:00Z","v":68219,"vw":52.114078},{"c":52.15,"h":52.15,"l":52.15,"n":7,"o":52.15,"t":"2026-09-23T20:00:00Z","v":26523,"vw":52.15},{"c":52.16,"h":52.16,"l":52.16,"n":15,"o":52.16,"t":"2026-09-23T20:30:00Z","v":491,"vw":52.16},{"c":52.2,"h":52.2,"l":52.2,"n":2,"o":52.2,"t":"2026-09-23T21:15:00Z","v":287,"vw":52.2},{"c":52.15,"h":52.16,"l":52.15,"n":21,"o":52.16,"t":"2026-09-23T22:00:00Z","v":921,"vw":52.157691},{"c":52.39,"h":52.39,"l":52.39,"n":1,"o":52.39,"t":"2026-09-23T22:30:00Z","v":120,"vw":52.39},{"c":52.1,"h":52.1,"l":52.1,"n":8,"o":52.1,"t":"2026-09-23T23:15:00Z","v":350,"vw":52.1},{"c":52.3,"h":52.3,"l":52.3,"n":1,"o":52.3,"t":"2026-09-23T23:30:00Z","v":200,"vw":52.3},{"c":52.12,"h":52.12,"l":52.1,"n":9,"o":52.1,"t":"2026-09-24T08:00:00Z","v":341,"vw":52.106667},{"c":52,"h":52,"l":51.86,"n":152,"o":51.86,"t":"2026-09-24T11:00:00Z","v":1263,"vw":51.897899},{"c":51.63,"h":51.63,"l":51.63,"n":4,"o":51.63,"t":"2026-09-24T11:15:00Z","v":207,"vw":51.63},{"c":51.55,"h":51.86,"l":51.55,"n":7,"o":51.86,"t":"2026-09-24T11:45:00Z","v":829,"vw":51.695675},{"c":51.46,"h":51.46,"l":51.45,"n":10,"o":51.45,"t":"2026-09-24T12:15:00Z","v":588,"vw":51.456},{"c":51.26,"h":51.5,"l":51.26,"n":15,"o":51.5,"t":"2026-09-24T13:15:00Z","v":2487,"vw":51.275659},{"c":50.735,"h":51.4164,"l":50.71,"n":305,"o":51.2,"t":"2026-09-24T13:30:00Z","v":69950,"vw":51.149062},{"c":51.05,"h":51.18,"l":50.66,"n":158,"o":50.66,"t":"2026-09-24T13:45:00Z","v":8896,"vw":50.825833},{"c":52.09,"h":52.2,"l":51.325,"n":105,"o":51.325,"t":"2026-09-24T14:00:00Z","v":8036,"vw":52.025241},{"c":51.83,"h":52.0146,"l":51.79,"n":39,"o":52,"t":"2026-09-24T14:15:00Z","v":3071,"vw":51.92861},{"c":51.955,"h":52.26,"l":51.775,"n":57,"o":51.78,"t":"2026-09-24T14:30:00Z","v":3271,"vw":52.074874},{"c":51.6216,"h":51.89,"l":51.52,"n":94,"o":51.89,"t":"2026-09-24T14:45:00Z","v":6511,"vw":51.695685},{"c":51.075,"h":51.5,"l":51.0625,"n":131,"o":51.475,"t":"2026-09-24T15:00:00Z","v":7204,"vw":51.232437},{"c":51.01,"h":51.235,"l":50.98,"n":92,"o":51,"t":"2026-09-24T15:15:00Z","v":5315,"vw":51.0785},{"c":50.8175,"h":51.06,"l":50.69,"n":178,"o":50.9913,"t":"2026-09-24T15:30:00Z","v":12793,"vw":50.831156},{"c":51.08,"h":51.08,"l":50.72,"n":79,"o":50.8599,"t":"2026-09-24T15:45:00Z","v":11732,"vw":50.846883},{"c":51.16,"h":51.2,"l":50.935,"n":47,"o":51.09,"t":"2026-09-24T16:00:00Z","v":2468,"vw":51.020807},{"c":52.33,"h":52.49,"l":51.3,"n":136,"o":51.365,"t":"2026-09-24T16:15:00Z","v":10700,"vw":51.886964},{"c":52.73,"h":52.92,"l":52.25,"n":79,"o":52.37,"t":"2026-09-24T16:30:00Z","v":5503,"vw":52.644749},{"c":52.44,"h":52.52,"l":52.2666,"n":36,"o":52.3,"t":"2026-09-24T16:45:00Z","v":2698,"vw":52.407428},{"c":52.58,"h":52.6,"l":52.24,"n":16,"o":52.26,"t":"2026-09-24T17:00:00Z","v":2669,"vw":52.436372},{"c":52.291,"h":52.765,"l":52.291,"n":26,"o":52.765,"t":"2026-09-24T17:15:00Z","v":2539,"vw":52.604888},{"c":52.16,"h":52.44,"l":52.16,"n":16,"o":52.44,"t":"2026-09-24T17:30:00Z","v":750,"vw":52.288292},{"c":52.27,"h":52.33,"l":52.27,"n":4,"o":52.33,"t":"2026-09-24T17:45:00Z","v":854,"vw":52.322941},{"c":52.29,"h":52.39,"l":52.01,"n":105,"o":52.32,"t":"2026-09-24T18:00:00Z","v":25216,"vw":52.237174},{"c":52.28,"h":52.365,"l":52.28,"n":15,"o":52.29,"t":"2026-09-24T18:15:00Z","v":1088,"vw":52.325},{"c":52.05,"h":52.32,"l":52.05,"n":22,"o":52.14,"t":"2026-09-24T18:30:00Z","v":942,"vw":52.1575},{"c":51.98,"h":52.12,"l":51.98,"n":17,"o":52.01,"t":"2026-09-24T18:45:00Z","v":895,"vw":52.0352},{"c":51.7299,"h":51.7299,"l":51.551,"n":45,"o":51.6472,"t":"2026-09-24T19:00:00Z","v":3913,"vw":51.674788},{"c":51.45,"h":51.73,"l":51.45,"n":26,"o":51.73,"t":"2026-09-24T19:15:00Z","v":4629,"vw":51.622362},{"c":51.8851,"h":51.93,"l":51.5,"n":50,"o":51.5,"t":"2026-09-24T19:30:00Z","v":3017,"vw":51.709098},{"c":51.16,"h":51.78,"l":51.115,"n":527,"o":51.78,"t":"2026-09-24T19:45:00Z","v":38548,"vw":51.197829},{"c":51.2,"h":51.2,"l":51.2,"n":8,"o":51.2,"t":"2026-09-24T20:00:00Z","v":27649,"vw":51.2},{"c":51.3,"h":51.3,"l":51.3,"n":1,"o":51.3,"t":"2026-09-24T20:15:00Z","v":100,"vw":51.3},{"c":51.53,"h":51.53,"l":51.53,"n":2,"o":51.53,"t":"2026-09-24T22:15:00Z","v":116,"vw":51.53},{"c":51.9,"h":51.9,"l":51.9,"n":1,"o":51.9,"t":"2026-09-25T10:00:00Z","v":100,"vw":51.9},{"c":51.86,"h":51.86,"l":51.86,"n":1,"o":51.86,"t":"2026-09-25T11:15:00Z","v":200,"vw":51.86},{"c":51.9472,"h":52,"l":51.9,"n":4,"o":52,"t":"2026-09-25T12:15:00Z","v":2105,"vw":51.927238},{"c":51.95,"h":51.95,"l":51.95,"n":2,"o":51.95,"t":"2026-09-25T12:45:00Z","v":849,"vw":51.95},{"c":51.48,"h":51.55,"l":51.48,"n":34,"o":51.55,"t":"2026-09-25T13:15:00Z","v":529,"vw":51.507132},{"c":51.99,"h":52.4,"l":51,"n":267,"o":51.46,"t":"2026-09-25T13:30:00Z","v":42814,"vw":51.6213},{"c":51.845,"h":52.1,"l":51.6642,"n":41,"o":51.87,"t":"2026-09-25T13:45:00Z","v":2342,"vw":51.924081},{"c":51.11,"h":51.38,"l":50.8,"n":80,"o":51.38,"t":"2026-09-25T14:00:00Z","v":4030,"vw":51.125647},{"c":51,"h":51.3,"l":51,"n":29,"o":51.2099,"t":"2026-09-25T14:15:00Z","v":1538,"vw":51.26784},{"c":51.355,"h":51.355,"l":51.19,"n":35,"o":51.2,"t":"2026-09-25T14:30:00Z","v":1861,"vw":51.292593},{"c":51.16,"h":51.6099,"l":51,"n":188,"o":51.6099,"t":"2026-09-25T14:45:00Z","v":70661,"vw":51.208326},{"c":51.31,"h":51.405,"l":50.94,"n":98,"o":51.11,"t":"2026-09-25T15:00:00Z","v":14839,"vw":51.273584},{"c":51.34,"h":51.3851,"l":51.15,"n":87,"o":51.305,"t":"2026-09-25T15:15:00Z","v":16144,"vw":51.337506},{"c":51.33,"h":51.56,"l":51.32,"n":49,"o":51.335,"t":"2026-09-25T15:30:00Z","v":3889,"vw":51.459255},{"c":51.7,"h":51.7673,"l":51.24,"n":43,"o":51.24,"t":"2026-09-25T15:45:00Z","v":3957,"vw":51.54666},{"c":52.6347,"h":52.92,"l":51.993,"n":194,"o":51.993,"t":"2026-09-25T16:00:00Z","v":20269,"vw":52.569571},{"c":52.8301,"h":52.95,"l":52.7,"n":76,"o":52.7,"t":"2026-09-25T16:15:00Z","v":10097,"vw":52.780694},{"c":52.55,"h":52.785,"l":52.55,"n":45,"o":52.785,"t":"2026-09-25T16:30:00Z","v":3071,"vw":52.626768},{"c":51.89,"h":52.485,"l":51.89,"n":52,"o":52.485,"t":"2026-09-25T16:45:00Z","v":7226,"vw":52.28848},{"c":52.13,"h":52.13,"l":51.96,"n":65,"o":52.0008,"t":"2026-09-25T17:00:00Z","v":7659,"vw":52.035582},{"c":52.135,"h":52.145,"l":51.94,"n":45,"o":51.94,"t":"2026-09-25T17:15:00Z","v":8655,"vw":51.963995},{"c":52.09,"h":52.16,"l":51.9,"n":41,"o":52.16,"t":"2026-09-25T17:30:00Z","v":2268,"vw":52.073684},{"c":51.94,"h":52.05,"l":51.92,"n":31,"o":52.05,"t":"2026-09-25T17:45:00Z","v":1155,"vw":52.002613},{"c":52.01,"h":52.01,"l":51.81,"n":38,"o":51.98,"t":"2026-09-25T18:00:00Z","v":2465,"vw":51.906618},{"c":51.89,"h":51.9899,"l":51.89,"n":40,"o":51.96,"t":"2026-09-25T18:15:00Z","v":3814,"vw":51.948123},{"c":51.61,"h":51.7241,"l":51.59,"n":33,"o":51.7241,"t":"2026-09-25T18:30:00Z","v":3413,"vw":51.632076},{"c":51.59,"h":51.66,"l":51.59,"n":29,"o":51.65,"t":"2026-09-25T18:45:00Z","v":1750,"vw":51.639137},{"c":51.57,"h":51.64,"l":51.365,"n":44,"o":51.64,"t":"2026-09-25T19:00:00Z","v":3651,"vw":51.516137},{"c":51.54,"h":51.6,"l":51.44,"n":64,"o":51.59,"t":"2026-09-25T19:15:00Z","v":5777,"vw":51.523247},{"c":51.68,"h":51.74,"l":51.49,"n":54,"o":51.49,"t":"2026-09-25T19:30:00Z","v":6438,"vw":51.613152},{"c":51.98,"h":52.025,"l":51.65,"n":652,"o":51.66,"t":"2026-09-25T19:45:00Z","v":57984,"vw":51.957853},{"c":51.99,"h":51.99,"l":51.99,"n":6,"o":51.99,"t":"2026-09-25T20:00:00Z","v":25351,"vw":51.99},{"c":51.99,"h":51.99,"l":51.99,"n":1,"o":51.99,"t":"2026-09-25T21:30:00Z","v":100,"vw":51.99},{"c":52.278,"h":52.278,"l":51.99,"n":3,"o":51.99,"t":"2026-09-25T22:00:00Z","v":205,"vw":52.134},{"c":52.22,"h":52.3336,"l":52.22,"n":7,"o":52.25,"t":"2026-09-25T22:15:00Z","v":600,"vw":52.254859},{"c":52.1,"h":52.1,"l":52.1,"n":12,"o":52.1,"t":"2026-09-25T22:30:00Z","v":1360,"vw":52.1},{"c":51.99,"h":52.29,"l":51.99,"n":10,"o":52.29,"t":"2026-09-25T22:45:00Z","v":387,"vw":52.093333},{"c":51.88,"h":51.88,"l":51.88,"n":2,"o":51.88,"t":"2026-09-25T23:15:00Z","v":101,"vw":51.88},{"c":51.55,"h":51.55,"l":51.55,"n":8,"o":51.55,"t":"2026-09-28T08:00:00Z","v":338,"vw":51.55},{"c":51.91,"h":51.92,"l":51.83,"n":7,"o":51.83,"t":"2026-09-28T11:00:00Z","v":1003,"vw":51.90359},{"c":51.3203,"h":51.3203,"l":51.3203,"n":1,"o":51.3203,"t":"2026-09-28T11:30:00Z","v":1000,"vw":51.3203},{"c":51.18,"h":51.18,"l":51.18,"n":8,"o":51.18,"t":"2026-09-28T12:00:00Z","v":144,"vw":51.18},{"c":51.35,"h":51.35,"l":51.18,"n":14,"o":51.18,"t":"2026-09-28T12:15:00Z","v":817,"vw":51.245},{"c":51.0627,"h":51.0627,"l":51.0627,"n":7,"o":51.0627,"t":"2026-09-28T12:45:00Z","v":1026,"vw":51.0627},{"c":50.25,"h":51.01,"l":50.25,"n":150,"o":51.01,"t":"2026-09-28T13:15:00Z","v":7051,"vw":50.500695},{"c":49.59,"h":51.02,"l":48.33,"n":1624,"o":50.58,"t":"2026-09-28T13:30:00Z","v":205044,"vw":49.066501},{"c":49.885,"h":49.94,"l":49.52,"n":227,"o":49.6,"t":"2026-09-28T13:45:00Z","v":15677,"vw":49.749313},{"c":50.255,"h":50.3571,"l":49.77,"n":201,"o":49.77,"t":"2026-09-28T14:00:00Z","v":12959,"vw":50.008022},{"c":50.41,"h":50.4499,"l":50.17,"n":108,"o":50.235,"t":"2026-09-28T14:15:00Z","v":7999,"vw":50.339075},{"c":50.05,"h":50.46,"l":49.98,"n":143,"o":50.46,"t":"2026-09-28T14:30:00Z","v":10196,"vw":50.222014},{"c":49.555,"h":49.89,"l":49.555,"n":105,"o":49.89,"t":"2026-09-28T14:45:00Z","v":5942,"vw":49.723085},{"c":49.05,"h":49.57,"l":49.05,"n":139,"o":49.4789,"t":"2026-09-28T15:00:00Z","v":8058,"vw":49.34659},{"c":49.24,"h":49.29,"l":48.89,"n":160,"o":49.045,"t":"2026-09-28T15:15:00Z","v":8791,"vw":49.100623},{"c":49.42,"h":49.47,"l":49.18,"n":84,"o":49.29,"t":"2026-09-28T15:30:00Z","v":7482,"vw":49.395068},{"c":49.33,"h":49.48,"l":49.31,"n":56,"o":49.48,"t":"2026-09-28T15:45:00Z","v":3806,"vw":49.363545},{"c":49.215,"h":49.38,"l":49.07,"n":144,"o":49.35,"t":"2026-09-28T16:00:00Z","v":9847,"vw":49.305169},{"c":49.96,"h":50.18,"l":49.16,"n":189,"o":49.16,"t":"2026-09-28T16:15:00Z","v":17481,"vw":49.718632},{"c":49.3005,"h":49.62,"l":49.18,"n":87,"o":49.6,"t":"2026-09-28T16:30:00Z","v":4857,"vw":49.406013},{"c":49.165,"h":49.355,"l":49.04,"n":34,"o":49.355,"t":"2026-09-28T16:45:00Z","v":2694,"vw":49.203343},{"c":49.78,"h":50.04,"l":49,"n":158,"o":49,"t":"2026-09-28T17:00:00Z","v":14519,"vw":49.696661},{"c":49.186,"h":49.71,"l":49.14,"n":83,"o":49.6501,"t":"2026-09-28T17:15:00Z","v":4783,"vw":49.467883},{"c":49.26,"h":49.344,"l":49.15,"n":18,"o":49.344,"t":"2026-09-28T17:30:00Z","v":1135,"vw":49.272944},{"c":49.41,"h":49.5948,"l":49.3801,"n":36,"o":49.515,"t":"2026-09-28T17:45:00Z","v":1581,"vw":49.469689},{"c":49.235,"h":49.44,"l":49.235,"n":30,"o":49.395,"t":"2026-09-28T18:00:00Z","v":1342,"vw":49.350884},{"c":48.91,"h":49.21,"l":48.75,"n":159,"o":49.21,"t":"2026-09-28T18:15:00Z","v":13009,"vw":48.947168},{"c":49.15,"h":49.15,"l":48.92,"n":26,"o":48.92,"t":"2026-09-28T18:30:00Z","v":1957,"vw":49.005034},{"c":48.7826,"h":49.07,"l":48.74,"n":20,"o":49.07,"t":"2026-09-28T18:45:00Z","v":966,"vw":48.879573},{"c":48.62,"h":48.74,"l":48.585,"n":95,"o":48.74,"t":"2026-09-28T19:00:00Z","v":5255,"vw":48.631089},{"c":48.57,"h":48.8299,"l":48.54,"n":68,"o":48.54,"t":"2026-09-28T19:15:00Z","v":9289,"vw":48.652751},{"c":48.47,"h":48.62,"l":48.43,"n":149,"o":48.59,"t":"2026-09-28T19:30:00Z","v":11015,"vw":48.488838},{"c":48.63,"h":48.7,"l":48.4,"n":706,"o":48.515,"t":"2026-09-28T19:45:00Z","v":56814,"vw":48.558978},{"c":48.8,"h":48.8,"l":48.65,"n":19,"o":48.65,"t":"2026-09-28T20:00:00Z","v":34722,"vw":48.65107},{"c":48.61,"h":48.6814,"l":48.61,"n":8,"o":48.6814,"t":"2026-09-28T20:15:00Z","v":501,"vw":48.647979},{"c":48.6,"h":48.6,"l":48.6,"n":3,"o":48.6,"t":"2026-09-28T20:45:00Z","v":215,"vw":48.6},{"c":49.08,"h":49.1189,"l":49.08,"n":4,"o":49.1189,"t":"2026-09-28T21:15:00Z","v":1500,"vw":49.113343},{"c":49.15,"h":49.15,"l":49.15,"n":2,"o":49.15,"t":"2026-09-28T22:30:00Z","v":105,"vw":49.15},{"c":49.11,"h":49.11,"l":49.11,"n":5,"o":49.11,"t":"2026-09-28T23:00:00Z","v":111,"vw":49.11},{"c":48.96,"h":48.96,"l":48.96,"n":8,"o":48.96,"t":"2026-09-29T08:00:00Z","v":213,"vw":48.96},{"c":49.04,"h":49.04,"l":49.04,"n":1,"o":49.04,"t":"2026-09-29T10:45:00Z","v":100,"vw":49.04},{"c":49.4,"h":49.4,"l":49.3,"n":6,"o":49.3,"t":"2026-09-29T11:45:00Z","v":288,"vw":49.358848},{"c":49.4876,"h":49.4876,"l":48.9603,"n":30,"o":48.97,"t":"2026-09-29T12:30:00Z","v":6042,"vw":49.431623},{"c":49.07,"h":49.07,"l":49.07,"n":6,"o":49.07,"t":"2026-09-29T13:00:00Z","v":539,"vw":49.07},{"c":50.21,"h":50.38,"l":48.51,"n":510,"o":48.81,"t":"2026-09-29T13:30:00Z","v":147166,"vw":49.436998},{"c":49.49,"h":50.43,"l":49.45,"n":82,"o":50.43,"t":"2026-09-29T13:45:00Z","v":13528,"vw":49.829044},{"c":49.42,"h":49.7547,"l":49.28,"n":104,"o":49.73,"t":"2026-09-29T14:00:00Z","v":6450,"vw":49.464938},{"c":49.02,"h":49.455,"l":48.8,"n":145,"o":49.38,"t":"2026-09-29T14:15:00Z","v":20393,"vw":49.114213},{"c":49.0374,"h":49.0374,"l":48.65,"n":97,"o":49.02,"t":"2026-09-29T14:30:00Z","v":7778,"vw":48.888455},{"c":48.75,"h":48.99,"l":48.75,"n":49,"o":48.99,"t":"2026-09-29T14:45:00Z","v":2703,"vw":48.819269},{"c":48.34,"h":48.57,"l":48.34,"n":182,"o":48.55,"t":"2026-09-29T15:00:00Z","v":5845,"vw":48.483472},{"c":48.17,"h":48.38,"l":48.15,"n":156,"o":48.38,"t":"2026-09-29T15:15:00Z","v":5644,"vw":48.283957},{"c":48.76,"h":48.81,"l":48.25,"n":77,"o":48.25,"t":"2026-09-29T15:30:00Z","v":7160,"vw":48.537011},{"c":48.515,"h":48.9,"l":48.47,"n":80,"o":48.77,"t":"2026-09-29T15:45:00Z","v":5807,"vw":48.611036},{"c":48.58,"h":48.64,"l":48.53,"n":29,"o":48.575,"t":"2026-09-29T16:00:00Z","v":1868,"vw":48.582029},{"c":48.68,"h":48.7,"l":48.54,"n":61,"o":48.6,"t":"2026-09-29T16:15:00Z","v":3281,"vw":48.627392},{"c":48.62,"h":48.7,"l":48.62,"n":34,"o":48.7,"t":"2026-09-29T16:30:00Z","v":2643,"vw":48.6654},{"c":48.65,"h":48.69,"l":48.65,"n":13,"o":48.65,"t":"2026-09-29T16:45:00Z","v":727,"vw":48.656667},{"c":48.47,"h":48.585,"l":48.47,"n":38,"o":48.585,"t":"2026-09-29T17:00:00Z","v":2830,"vw":48.531935},{"c":48.45,"h":48.51,"l":48.39,"n":27,"o":48.51,"t":"2026-09-29T17:15:00Z","v":1778,"vw":48.448339},{"c":48.71,"h":48.71,"l":48.5,"n":46,"o":48.5,"t":"2026-09-29T17:30:00Z","v":4298,"vw":48.684231},{"c":48.6701,"h":48.9,"l":48.6701,"n":59,"o":48.825,"t":"2026-09-29T17:45:00Z","v":3114,"vw":48.784628},{"c":48.73,"h":48.98,"l":48.7,"n":74,"o":48.75,"t":"2026-09-29T18:00:00Z","v":5779,"vw":48.826393},{"c":48.49,"h":48.686,"l":48.45,"n":72,"o":48.686,"t":"2026-09-29T18:15:00Z","v":6719,"vw":48.596447},{"c":48.92,"h":48.92,"l":48.45,"n":56,"o":48.54,"t":"2026-09-29T18:30:00Z","v":4731,"vw":48.5549},{"c":48.71,"h":48.795,"l":48.68,"n":47,"o":48.795,"t":"2026-09-29T18:45:00Z","v":3447,"vw":48.721929},{"c":48.65,"h":48.765,"l":48.65,"n":34,"o":48.72,"t":"2026-09-29T19:00:00Z","v":2014,"vw":48.719},{"c":48.58,"h":48.65,"l":48.5,"n":97,"o":48.65,"t":"2026-09-29T19:15:00Z","v":7914,"vw":48.576207},{"c":48.61,"h":48.7,"l":48.54,"n":130,"o":48.54,"t":"2026-09-29T19:30:00Z","v":17617,"vw":48.628406},{"c":48.64,"h":48.91,"l":48.54,"n":795,"o":48.595,"t":"2026-09-29T19:45:00Z","v":83562,"vw":48.702709},{"c":48.67,"h":48.67,"l":48.67,"n":7,"o":48.67,"t":"2026-09-29T20:00:00Z","v":29665,"vw":48.67},{"c":48.78,"h":48.78,"l":48.78,"n":1,"o":48.78,"t":"2026-09-29T22:00:00Z","v":330,"vw":48.78},{"c":48.78,"h":48.78,"l":48.78,"n":1,"o":48.78,"t":"2026-09-29T22:30:00Z","v":194,"vw":48.78},{"c":48.78,"h":48.78,"l":48.78,"n":2,"o":48.78,"t":"2026-09-29T23:00:00Z","v":251,"vw":48.78},{"c":48.78,"h":48.78,"l":48.78,"n":1,"o":48.78,"t":"2026-09-29T23:15:00Z","v":150,"vw":48.78},{"c":48.8,"h":48.8,"l":48.8,"n":3,"o":48.8,"t":"2026-09-29T23:45:00Z","v":645,"vw":48.8},{"c":49.08,"h":49.08,"l":49.08,"n":6,"o":49.08,"t":"2026-09-30T08:00:00Z","v":270,"vw":49.08},{"c":49.33,"h":49.33,"l":49.33,"n":2,"o":49.33,"t":"2026-09-30T11:00:00Z","v":110,"vw":49.33},{"c":48.75,"h":48.8,"l":48.75,"n":16,"o":48.8,"t":"2026-09-30T12:00:00Z","v":465,"vw":48.775},{"c":49.1,"h":49.33,"l":49.1,"n":6,"o":49.33,"t":"2026-09-30T12:30:00Z","v":506,"vw":49.205529},{"c":48.89,"h":49.01,"l":48.89,"n":97,"o":48.99,"t":"2026-09-30T13:00:00Z","v":2118,"vw":48.94255},{"c":48.88,"h":48.88,"l":48.88,"n":5,"o":48.88,"t":"2026-09-30T13:15:00Z","v":211,"vw":48.88},{"c":46.94,"h":48.85,"l":46.88,"n":927,"o":48.85,"t":"2026-09-30T13:30:00Z","v":173375,"vw":47.789205},{"c":47.87,"h":47.87,"l":47,"n":306,"o":47,"t":"2026-09-30T13:45:00Z","v":30514,"vw":47.544765},{"c":47.88,"h":48.35,"l":47.5834,"n":220,"o":48,"t":"2026-09-30T14:00:00Z","v":14045,"vw":47.948735},{"c":47.8,"h":48.23,"l":47.65,"n":131,"o":47.935,"t":"2026-09-30T14:15:00Z","v":7936,"vw":47.958078},{"c":48.56,"h":48.71,"l":47.83,"n":118,"o":47.85,"t":"2026-09-30T14:30:00Z","v":7421,"vw":48.241881},{"c":48.54,"h":48.86,"l":48.34,"n":157,"o":48.4,"t":"2026-09-30T14:45:00Z","v":12320,"vw":48.64108},{"c":48.54,"h":48.71,"l":48.5,"n":70,"o":48.535,"t":"2026-09-30T15:00:00Z","v":5336,"vw":48.5418},{"c":48.195,"h":48.68,"l":48.195,"n":38,"o":48.62,"t":"2026-09-30T15:15:00Z","v":2600,"vw":48.509125},{"c":47.94,"h":48.15,"l":47.94,"n":69,"o":48.15,"t":"2026-09-30T15:30:00Z","v":11510,"vw":47.995062},{"c":48,"h":48.12,"l":47.965,"n":88,"o":47.99,"t":"2026-09-30T15:45:00Z","v":8238,"vw":48.044646},{"c":48.2,"h":48.255,"l":48.065,"n":25,"o":48.08,"t":"2026-09-30T16:00:00Z","v":1349,"vw":48.152936},{"c":48.334,"h":48.3371,"l":48.16,"n":11,"o":48.16,"t":"2026-09-30T16:15:00Z","v":1306,"vw":48.287195},{"c":48.23,"h":48.39,"l":48.17,"n":35,"o":48.3083,"t":"2026-09-30T16:30:00Z","v":3297,"vw":48.284843},{"c":48.22,"h":48.245,"l":48.175,"n":33,"o":48.235,"t":"2026-09-30T16:45:00Z","v":5815,"vw":48.213284},{"c":48,"h":48.09,"l":47.975,"n":31,"o":48.09,"t":"2026-09-30T17:00:00Z","v":2767,"vw":48.020964},{"c":47.86,"h":47.94,"l":47.76,"n":88,"o":47.94,"t":"2026-09-30T17:15:00Z","v":7018,"vw":47.841341},{"c":47.89,"h":47.89,"l":47.86,"n":4,"o":47.86,"t":"2026-09-30T17:30:00Z","v":325,"vw":47.876667},{"c":47.77,"h":48.01,"l":47.77,"n":25,"o":48.01,"t":"2026-09-30T17:45:00Z","v":1526,"vw":47.881818},{"c":47.41,"h":47.715,"l":47.41,"n":90,"o":47.715,"t":"2026-09-30T18:00:00Z","v":6266,"vw":47.534503},{"c":47.3999,"h":47.41,"l":47.24,"n":83,"o":47.41,"t":"2026-09-30T18:15:00Z","v":6769,"vw":47.331732},{"c":47.495,"h":47.495,"l":47.31,"n":32,"o":47.39,"t":"2026-09-30T18:30:00Z","v":2545,"vw":47.372314},{"c":47.44,"h":47.44,"l":47.37,"n":37,"o":47.43,"t":"2026-09-30T18:45:00Z","v":2144,"vw":47.410894},{"c":47.5434,"h":47.6076,"l":47.381,"n":42,"o":47.605,"t":"2026-09-30T19:00:00Z","v":4173,"vw":47.497371},{"c":47.62,"h":47.63,"l":47.56,"n":45,"o":47.56,"t":"2026-09-30T19:15:00Z","v":8554,"vw":47.587028},{"c":47.3,"h":47.53,"l":47.28,"n":183,"o":47.52,"t":"2026-09-30T19:30:00Z","v":16756,"vw":47.451727},{"c":47.09,"h":47.49,"l":47.09,"n":653,"o":47.32,"t":"2026-09-30T19:45:00Z","v":53464,"vw":47.242535},{"c":47.09,"h":47.09,"l":47.09,"n":6,"o":47.09,"t":"2026-09-30T20:00:00Z","v":34410,"vw":47.09},{"c":47.1018,"h":47.1018,"l":47.1018,"n":1,"o":47.1018,"t":"2026-09-30T20:30:00Z","v":500,"vw":47.1018},{"c":47.1669,"h":47.1669,"l":47.1669,"n":1,"o":47.1669,"t":"2026-09-30T21:45:00Z","v":160,"vw":47.1669},{"c":47.23,"h":47.23,"l":47.23,"n":6,"o":47.23,"t":"2026-09-30T22:15:00Z","v":292,"vw":47.23},{"c":47.15,"h":47.15,"l":47.15,"n":1,"o":47.15,"t":"2026-09-30T23:30:00Z","v":200,"vw":47.15},{"c":47.9521,"h":47.9521,"l":47.95,"n":16,"o":47.95,"t":"2026-10-01T08:00:00Z","v":490,"vw":47.951175},{"c":47.22,"h":47.22,"l":47.22,"n":2,"o":47.22,"t":"2026-10-01T08:15:00Z","v":101,"vw":47.22},{"c":47.16,"h":47.16,"l":47.16,"n":1,"o":47.16,"t":"2026-10-01T08:30:00Z","v":886,"vw":47.16},{"c":47.4,"h":47.6,"l":47.37,"n":26,"o":47.6,"t":"2026-10-01T12:45:00Z","v":953,"vw":47.426667},{"c":46.91,"h":47,"l":46.91,"n":35,"o":47,"t":"2026-10-01T13:15:00Z","v":565,"vw":46.942362},{"c":47.3834,"h":47.96,"l":46.74,"n":299,"o":46.9,"t":"2026-10-01T13:30:00Z","v":49962,"vw":47.170659},{"c":47.31,"h":47.3368,"l":46.9501,"n":127,"o":47.19,"t":"2026-10-01T13:45:00Z","v":5883,"vw":47.125419},{"c":47.035,"h":47.035,"l":46.5,"n":251,"o":46.86,"t":"2026-10-01T14:00:00Z","v":13290,"vw":46.825365},{"c":46.88,"h":47.33,"l":46.77,"n":238,"o":47.05,"t":"2026-10-01T14:15:00Z","v":40266,"vw":46.917686},{"c":47.06,"h":47.29,"l":46.89,"n":85,"o":46.955,"t":"2026-10-01T14:30:00Z","v":4958,"vw":47.1412},{"c":46.93,"h":47.0475,"l":46.7,"n":48,"o":47.0475,"t":"2026-10-01T14:45:00Z","v":1809,"vw":46.885303},{"c":46.9,"h":46.97,"l":46.58,"n":76,"o":46.87,"t":"2026-10-01T15:00:00Z","v":5577,"vw":46.744131},{"c":46.815,"h":47.03,"l":46.815,"n":28,"o":46.875,"t":"2026-10-01T15:15:00Z","v":1422,"vw":46.876854},{"c":47.1,"h":47.17,"l":46.795,"n":37,"o":46.81,"t":"2026-10-01T15:30:00Z","v":2348,"vw":47.045289},{"c":47.13,"h":47.15,"l":47.105,"n":41,"o":47.105,"t":"2026-10-01T15:45:00Z","v":2232,"vw":47.124806},{"c":47.241,"h":47.5449,"l":47.15,"n":63,"o":47.45,"t":"2026-10-01T16:00:00Z","v":3518,"vw":47.349248},{"c":47.4838,"h":47.51,"l":47.2,"n":15,"o":47.51,"t":"2026-10-01T16:30:00Z","v":2425,"vw":47.440922},{"c":47.29,"h":47.58,"l":47.29,"n":197,"o":47.46,"t":"2026-10-01T16:45:00Z","v":80141,"vw":47.529026},{"c":47.3718,"h":47.49,"l":47.13,"n":24,"o":47.2,"t":"2026-10-01T17:00:00Z","v":1426,"vw":47.379829},{"c":47.63,"h":47.67,"l":47.39,"n":37,"o":47.4,"t":"2026-10-01T17:15:00Z","v":4119,"vw":47.499026},{"c":47.8,"h":48.035,"l":47.65,"n":69,"o":47.65,"t":"2026-10-01T17:30:00Z","v":4558,"vw":47.899164},{"c":47.27,"h":47.95,"l":47.26,"n":61,"o":47.95,"t":"2026-10-01T17:45:00Z","v":3618,"vw":47.753788},{"c":47.44,"h":47.48,"l":47.16,"n":24,"o":47.25,"t":"2026-10-01T18:00:00Z","v":1451,"vw":47.350257},{"c":46.8151,"h":47.4146,"l":46.8151,"n":84,"o":47.4146,"t":"2026-10-01T18:15:00Z","v":11261,"vw":47.316887},{"c":47.385,"h":47.385,"l":46.88,"n":5,"o":46.88,"t":"2026-10-01T18:30:00Z","v":331,"vw":47.216667},{"c":47.215,"h":47.23,"l":47.17,"n":17,"o":47.2199,"t":"2026-10-01T18:45:00Z","v":1119,"vw":47.216453},{"c":47.2,"h":47.28,"l":47.2,"n":23,"o":47.245,"t":"2026-10-01T19:00:00Z","v":1818,"vw":47.220465},{"c":47.38,"h":47.61,"l":47.285,"n":63,"o":47.285,"t":"2026-10-01T19:15:00Z","v":4567,"vw":47.446603},{"c":48,"h":48.05,"l":47.47,"n":125,"o":47.47,"t":"2026-10-01T19:30:00Z","v":8913,"vw":47.898104},{"c":47.61,"h":48.11,"l":47.53,"n":687,"o":47.95,"t":"2026-10-01T19:45:00Z","v":47862,"vw":47.637986},{"c":47.54,"h":47.54,"l":47.54,"n":9,"o":47.54,"t":"2026-10-01T20:00:00Z","v":40407,"vw":47.54},{"c":48,"h":48,"l":48,"n":3,"o":48,"t":"2026-10-01T21:00:00Z","v":166,"vw":48},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-10-01T21:15:00Z","v":100,"vw":47.55},{"c":47.9,"h":47.9,"l":47.9,"n":1,"o":47.9,"t":"2026-10-01T21:30:00Z","v":125,"vw":47.9},{"c":47.9729,"h":47.9729,"l":47.9729,"n":1,"o":47.9729,"t":"2026-10-01T21:45:00Z","v":300,"vw":47.9729},{"c":47.78,"h":47.78,"l":47.78,"n":3,"o":47.78,"t":"2026-10-01T22:45:00Z","v":295,"vw":47.78},{"c":47.79,"h":47.79,"l":47.79,"n":9,"o":47.79,"t":"2026-10-01T23:00:00Z","v":326,"vw":47.79},{"c":48.38,"h":48.38,"l":48.35,"n":3,"o":48.35,"t":"2026-10-02T08:45:00Z","v":267,"vw":48.361628},{"c":48.3536,"h":48.3536,"l":48.3536,"n":1,"o":48.3536,"t":"2026-10-02T10:45:00Z","v":115,"vw":48.3536},{"c":48.38,"h":48.38,"l":48.38,"n":1,"o":48.38,"t":"2026-10-02T11:30:00Z","v":100,"vw":48.38},{"c":48.33,"h":48.33,"l":48.32,"n":2,"o":48.32,"t":"2026-10-02T11:45:00Z","v":200,"vw":48.325},{"c":48.74,"h":48.74,"l":48.55,"n":12,"o":48.55,"t":"2026-10-02T12:30:00Z","v":1663,"vw":48.690255},{"c":49.28,"h":49.28,"l":49.28,"n":7,"o":49.28,"t":"2026-10-02T12:45:00Z","v":1073,"vw":49.28},{"c":48.8187,"h":49.25,"l":48.8187,"n":190,"o":49.25,"t":"2026-10-02T13:00:00Z","v":6483,"vw":49.084006},{"c":48.78,"h":48.78,"l":48.7291,"n":10,"o":48.7291,"t":"2026-10-02T13:15:00Z","v":494,"vw":48.767275},{"c":47.64,"h":48.84,"l":47.61,"n":342,"o":48.65,"t":"2026-10-02T13:30:00Z","v":75977,"vw":48.520704},{"c":47.23,"h":48.51,"l":47.13,"n":239,"o":48.1,"t":"2026-10-02T13:45:00Z","v":18047,"vw":47.615554},{"c":47.635,"h":47.635,"l":46.65,"n":442,"o":47.15,"t":"2026-10-02T14:00:00Z","v":64471,"vw":47.162168},{"c":47.23,"h":47.8,"l":47.23,"n":126,"o":47.73,"t":"2026-10-02T14:15:00Z","v":7527,"vw":47.612673},{"c":47.89,"h":47.98,"l":47.23,"n":116,"o":47.25,"t":"2026-10-02T14:30:00Z","v":11394,"vw":47.409091},{"c":47.98,"h":48.18,"l":47.89,"n":46,"o":48.04,"t":"2026-10-02T14:45:00Z","v":2413,"vw":48.05145},{"c":46.9994,"h":48.03,"l":46.9994,"n":75,"o":48.03,"t":"2026-10-02T15:00:00Z","v":11838,"vw":47.780525},{"c":47.2053,"h":47.275,"l":46.69,"n":80,"o":47.275,"t":"2026-10-02T15:15:00Z","v":7127,"vw":46.976188},{"c":47.32,"h":47.53,"l":47.27,"n":92,"o":47.53,"t":"2026-10-02T15:30:00Z","v":11568,"vw":47.469196},{"c":47.505,"h":47.54,"l":47.25,"n":16,"o":47.25,"t":"2026-10-02T15:45:00Z","v":4620,"vw":47.39},{"c":47.33,"h":47.65,"l":47.33,"n":31,"o":47.525,"t":"2026-10-02T16:00:00Z","v":2099,"vw":47.583},{"c":47.5,"h":47.6,"l":47.35,"n":60,"o":47.35,"t":"2026-10-02T16:15:00Z","v":6849,"vw":47.510329},{"c":47.5,"h":47.66,"l":47.4761,"n":108,"o":47.53,"t":"2026-10-02T16:30:00Z","v":35469,"vw":47.546144},{"c":47.62,"h":47.65,"l":47.5,"n":148,"o":47.5,"t":"2026-10-02T16:45:00Z","v":37711,"vw":47.571889},{"c":47.6174,"h":47.75,"l":47.5963,"n":147,"o":47.6199,"t":"2026-10-02T17:00:00Z","v":31503,"vw":47.68135},{"c":47.52,"h":47.73,"l":47.52,"n":28,"o":47.73,"t":"2026-10-02T17:15:00Z","v":1323,"vw":47.622451},{"c":47.62,"h":47.675,"l":47.62,"n":6,"o":47.625,"t":"2026-10-02T17:30:00Z","v":372,"vw":47.638349},{"c":47.855,"h":47.855,"l":47.65,"n":34,"o":47.73,"t":"2026-10-02T17:45:00Z","v":3612,"vw":47.742056},{"c":47.66,"h":47.85,"l":47.615,"n":68,"o":47.8,"t":"2026-10-02T18:00:00Z","v":4893,"vw":47.720359},{"c":47.53,"h":47.66,"l":47.37,"n":194,"o":47.62,"t":"2026-10-02T18:15:00Z","v":30004,"vw":47.520941},{"c":47.09,"h":47.86,"l":47.05,"n":455,"o":47.48,"t":"2026-10-02T18:30:00Z","v":50324,"vw":47.516623},{"c":47.21,"h":47.34,"l":47.18,"n":45,"o":47.27,"t":"2026-10-02T18:45:00Z","v":3580,"vw":47.23451},{"c":47.3,"h":47.34,"l":47.26,"n":21,"o":47.26,"t":"2026-10-02T19:00:00Z","v":2403,"vw":47.309175},{"c":47.63,"h":47.65,"l":47.45,"n":34,"o":47.45,"t":"2026-10-02T19:15:00Z","v":3031,"vw":47.591337},{"c":47.51,"h":47.74,"l":47.51,"n":58,"o":47.69,"t":"2026-10-02T19:30:00Z","v":3808,"vw":47.678133},{"c":47.43,"h":47.7203,"l":47.4,"n":823,"o":47.58,"t":"2026-10-02T19:45:00Z","v":82651,"vw":47.512726},{"c":47.44,"h":47.44,"l":47.44,"n":7,"o":47.44,"t":"2026-10-02T20:00:00Z","v":33682,"vw":47.44},{"c":47.7,"h":47.7,"l":47.7,"n":12,"o":47.7,"t":"2026-10-05T09:00:00Z","v":491,"vw":47.7},{"c":47.1,"h":47.11,"l":47.1,"n":163,"o":47.1,"t":"2026-10-05T13:00:00Z","v":2143,"vw":47.102289},{"c":47.45,"h":47.45,"l":47.42,"n":5,"o":47.42,"t":"2026-10-05T13:15:00Z","v":8000,"vw":47.449068},{"c":46.21,"h":47.28,"l":46.15,"n":671,"o":47.25,"t":"2026-10-05T13:30:00Z","v":79582,"vw":46.807716},{"c":46.55,"h":46.6,"l":45.96,"n":308,"o":46.24,"t":"2026-10-05T13:45:00Z","v":22992,"vw":46.28152},{"c":47.3,"h":47.36,"l":46.445,"n":131,"o":46.4774,"t":"2026-10-05T14:00:00Z","v":6577,"vw":46.981713},{"c":47.5,"h":47.6,"l":47.38,"n":69,"o":47.44,"t":"2026-10-05T14:15:00Z","v":4214,"vw":47.49532},{"c":47.3525,"h":47.6,"l":47.3,"n":99,"o":47.41,"t":"2026-10-05T14:30:00Z","v":5356,"vw":47.410898},{"c":47.42,"h":47.45,"l":47.34,"n":146,"o":47.43,"t":"2026-10-05T14:45:00Z","v":12482,"vw":47.419532},{"c":47.26,"h":47.49,"l":47.2101,"n":80,"o":47.44,"t":"2026-10-05T15:00:00Z","v":9404,"vw":47.249794},{"c":47.0665,"h":47.335,"l":47.0665,"n":102,"o":47.335,"t":"2026-10-05T15:15:00Z","v":4004,"vw":47.182014},{"c":47.32,"h":47.32,"l":47.04,"n":56,"o":47.055,"t":"2026-10-05T15:30:00Z","v":9451,"vw":47.146408},{"c":47.31,"h":47.31,"l":47.23,"n":12,"o":47.23,"t":"2026-10-05T15:45:00Z","v":654,"vw":47.26},{"c":47.22,"h":47.29,"l":47.105,"n":58,"o":47.29,"t":"2026-10-05T16:00:00Z","v":2806,"vw":47.207489},{"c":47.26,"h":47.28,"l":47.19,"n":16,"o":47.19,"t":"2026-10-05T16:15:00Z","v":821,"vw":47.25},{"c":47.37,"h":47.41,"l":47.29,"n":26,"o":47.29,"t":"2026-10-05T16:30:00Z","v":2748,"vw":47.343287},{"c":47.47,"h":47.53,"l":47.385,"n":47,"o":47.385,"t":"2026-10-05T16:45:00Z","v":2579,"vw":47.489578},{"c":47.3,"h":47.42,"l":47.3,"n":26,"o":47.42,"t":"2026-10-05T17:00:00Z","v":1262,"vw":47.376956},{"c":46.86,"h":47.04,"l":46.845,"n":44,"o":47.02,"t":"2026-10-05T17:15:00Z","v":2113,"vw":46.94645},{"c":46.89,"h":46.89,"l":46.75,"n":44,"o":46.88,"t":"2026-10-05T17:30:00Z","v":2278,"vw":46.822526},{"c":47.13,"h":47.14,"l":47.02,"n":45,"o":47.0951,"t":"2026-10-05T17:45:00Z","v":1630,"vw":47.087804},{"c":47.135,"h":47.26,"l":47.02,"n":106,"o":47.17,"t":"2026-10-05T18:00:00Z","v":6461,"vw":47.188589},{"c":47.04,"h":47.21,"l":47.04,"n":210,"o":47.17,"t":"2026-10-05T18:15:00Z","v":23885,"vw":47.072197},{"c":46.81,"h":47.08,"l":46.81,"n":108,"o":47.06,"t":"2026-10-05T18:30:00Z","v":8480,"vw":46.969418},{"c":46.9,"h":46.94,"l":46.75,"n":105,"o":46.85,"t":"2026-10-05T18:45:00Z","v":8708,"vw":46.87109},{"c":47.05,"h":47.05,"l":46.87,"n":71,"o":46.925,"t":"2026-10-05T19:00:00Z","v":12052,"vw":46.979467},{"c":47.03,"h":47.135,"l":47.03,"n":70,"o":47.06,"t":"2026-10-05T19:15:00Z","v":15432,"vw":47.100527},{"c":47.0301,"h":47.09,"l":46.79,"n":115,"o":46.91,"t":"2026-10-05T19:30:00Z","v":9443,"vw":46.969336},{"c":46.77,"h":47.04,"l":46.72,"n":941,"o":47.04,"t":"2026-10-05T19:45:00Z","v":81364,"vw":46.834459},{"c":46.87,"h":46.87,"l":46.87,"n":6,"o":46.87,"t":"2026-10-05T20:00:00Z","v":32659,"vw":46.87},{"c":46.87,"h":46.87,"l":46.87,"n":2,"o":46.87,"t":"2026-10-05T20:15:00Z","v":127,"vw":46.87},{"c":46.99,"h":47,"l":46.99,"n":12,"o":47,"t":"2026-10-06T08:00:00Z","v":1076,"vw":46.994757},{"c":47.25,"h":47.25,"l":47.25,"n":1,"o":47.25,"t":"2026-10-06T08:30:00Z","v":100,"vw":47.25},{"c":47.18,"h":47.18,"l":47.17,"n":2,"o":47.17,"t":"2026-10-06T09:30:00Z","v":200,"vw":47.175},{"c":47.14,"h":47.14,"l":47.14,"n":1,"o":47.14,"t":"2026-10-06T10:15:00Z","v":100,"vw":47.14},{"c":47.17,"h":47.17,"l":47.17,"n":1,"o":47.17,"t":"2026-10-06T10:30:00Z","v":100,"vw":47.17},{"c":47.17,"h":47.17,"l":47.17,"n":9,"o":47.17,"t":"2026-10-06T11:00:00Z","v":457,"vw":47.17},{"c":47.3,"h":47.3,"l":47.25,"n":37,"o":47.25,"t":"2026-10-06T11:30:00Z","v":2140,"vw":47.267224},{"c":47.311,"h":47.35,"l":47.311,"n":45,"o":47.35,"t":"2026-10-06T11:45:00Z","v":1193,"vw":47.327875},{"c":47.31,"h":47.4,"l":47.2803,"n":109,"o":47.31,"t":"2026-10-06T12:15:00Z","v":3294,"vw":47.338914},{"c":47.35,"h":47.35,"l":47.35,"n":20,"o":47.35,"t":"2026-10-06T12:45:00Z","v":252,"vw":47.35},{"c":47.01,"h":47.2,"l":47.01,"n":53,"o":47.2,"t":"2026-10-06T13:15:00Z","v":853,"vw":47.12},{"c":47.13,"h":47.57,"l":46.7769,"n":369,"o":47.26,"t":"2026-10-06T13:30:00Z","v":70075,"vw":47.188482},{"c":47.74,"h":47.95,"l":47.16,"n":180,"o":47.26,"t":"2026-10-06T13:45:00Z","v":17173,"vw":47.552355},{"c":47.39,"h":48.0999,"l":47.36,"n":262,"o":47.965,"t":"2026-10-06T14:00:00Z","v":39762,"vw":47.735632},{"c":46.28,"h":47.31,"l":46.205,"n":1060,"o":47.29,"t":"2026-10-06T14:15:00Z","v":120681,"vw":46.801974},{"c":46.703,"h":46.703,"l":46.03,"n":260,"o":46.27,"t":"2026-10-06T14:30:00Z","v":12203,"vw":46.299504},{"c":47.28,"h":47.28,"l":46.63,"n":157,"o":46.645,"t":"2026-10-06T14:45:00Z","v":20524,"vw":47.015292},{"c":47.24,"h":47.52,"l":47.1181,"n":68,"o":47.31,"t":"2026-10-06T15:00:00Z","v":4721,"vw":47.272814},{"c":47.9456,"h":47.9456,"l":47.5,"n":42,"o":47.54,"t":"2026-10-06T15:15:00Z","v":5997,"vw":47.748055},{"c":47.885,"h":47.9399,"l":47.7,"n":87,"o":47.87,"t":"2026-10-06T15:30:00Z","v":13184,"vw":47.806221},{"c":47.855,"h":47.95,"l":47.84,"n":44,"o":47.95,"t":"2026-10-06T15:45:00Z","v":3613,"vw":47.907113},{"c":48,"h":48,"l":47.79,"n":57,"o":47.8899,"t":"2026-10-06T16:00:00Z","v":12638,"vw":47.889498},{"c":47.62,"h":47.74,"l":47.61,"n":17,"o":47.7201,"t":"2026-10-06T16:15:00Z","v":2234,"vw":47.713651},{"c":47.71,"h":47.7699,"l":47.61,"n":24,"o":47.61,"t":"2026-10-06T16:30:00Z","v":5616,"vw":47.688715},{"c":47.681,"h":47.681,"l":47.67,"n":10,"o":47.675,"t":"2026-10-06T16:45:00Z","v":2370,"vw":47.671082},{"c":47.77,"h":47.77,"l":47.6913,"n":5,"o":47.6913,"t":"2026-10-06T17:00:00Z","v":1914,"vw":47.75807},{"c":48.1,"h":48.1,"l":47.78,"n":39,"o":47.83,"t":"2026-10-06T17:15:00Z","v":4960,"vw":47.997567},{"c":48.0101,"h":48.03,"l":47.93,"n":22,"o":48.03,"t":"2026-10-06T17:30:00Z","v":1429,"vw":47.957793},{"c":47.8,"h":47.94,"l":47.8,"n":33,"o":47.94,"t":"2026-10-06T17:45:00Z","v":2980,"vw":47.869383},{"c":47.74,"h":47.75,"l":47.74,"n":3,"o":47.75,"t":"2026-10-06T18:00:00Z","v":324,"vw":47.746173},{"c":47.4354,"h":47.78,"l":47.39,"n":34,"o":47.78,"t":"2026-10-06T18:15:00Z","v":5518,"vw":47.509167},{"c":47.4926,"h":47.4926,"l":47.3843,"n":29,"o":47.3843,"t":"2026-10-06T18:30:00Z","v":2908,"vw":47.463036},{"c":47.34,"h":47.34,"l":47.2752,"n":11,"o":47.28,"t":"2026-10-06T18:45:00Z","v":820,"vw":47.290887},{"c":47.28,"h":47.315,"l":47.28,"n":16,"o":47.31,"t":"2026-10-06T19:00:00Z","v":964,"vw":47.297403},{"c":47.34,"h":47.411,"l":47.305,"n":22,"o":47.31,"t":"2026-10-06T19:15:00Z","v":1186,"vw":47.344467},{"c":47.62,"h":47.62,"l":47.41,"n":36,"o":47.41,"t":"2026-10-06T19:30:00Z","v":1745,"vw":47.504878},{"c":47.72,"h":47.77,"l":47.43,"n":656,"o":47.58,"t":"2026-10-06T19:45:00Z","v":106071,"vw":47.600117},{"c":47.68,"h":48.04,"l":47.68,"n":11,"o":47.73,"t":"2026-10-06T20:00:00Z","v":34670,"vw":47.73162},{"c":48.13,"h":48.13,"l":48.13,"n":1,"o":48.13,"t":"2026-10-06T20:15:00Z","v":300,"vw":48.13},{"c":48,"h":48,"l":48,"n":2,"o":48,"t":"2026-10-06T20:45:00Z","v":208,"vw":48},{"c":47.8042,"h":47.8042,"l":47.8042,"n":1,"o":47.8042,"t":"2026-10-06T23:00:00Z","v":150,"vw":47.8042},{"c":47.87,"h":48,"l":47.87,"n":5,"o":48,"t":"2026-10-06T23:30:00Z","v":706,"vw":47.978333},{"c":47.94,"h":47.94,"l":47.9,"n":2,"o":47.9,"t":"2026-10-06T23:45:00Z","v":300,"vw":47.92},{"c":47.02,"h":47.02,"l":47.02,"n":1,"o":47.02,"t":"2026-10-07T08:15:00Z","v":250,"vw":47.02},{"c":47.4225,"h":47.4225,"l":47.4225,"n":1,"o":47.4225,"t":"2026-10-07T11:15:00Z","v":1000,"vw":47.4225},{"c":47.12,"h":47.12,"l":47.12,"n":4,"o":47.12,"t":"2026-10-07T12:00:00Z","v":206,"vw":47.12},{"c":47,"h":47,"l":47,"n":43,"o":47,"t":"2026-10-07T12:30:00Z","v":419,"vw":47},{"c":47,"h":47.05,"l":47,"n":4,"o":47.05,"t":"2026-10-07T12:45:00Z","v":363,"vw":47.016026},{"c":46.85,"h":46.99,"l":46.85,"n":158,"o":46.99,"t":"2026-10-07T13:00:00Z","v":1282,"vw":46.878732},{"c":46.3,"h":46.51,"l":46.29,"n":50,"o":46.51,"t":"2026-10-07T13:15:00Z","v":1646,"vw":46.312235},{"c":46.1,"h":46.47,"l":45.66,"n":867,"o":46.47,"t":"2026-10-07T13:30:00Z","v":160512,"vw":45.935499},{"c":45.0855,"h":46.29,"l":44.77,"n":650,"o":46.15,"t":"2026-10-07T13:45:00Z","v":47491,"vw":45.28001},{"c":44.91,"h":45.0299,"l":44.705,"n":405,"o":44.97,"t":"2026-10-07T14:00:00Z","v":53187,"vw":44.891917},{"c":44.77,"h":44.95,"l":44.5,"n":310,"o":44.91,"t":"2026-10-07T14:15:00Z","v":16960,"vw":44.714501},{"c":44.68,"h":44.97,"l":44.68,"n":159,"o":44.755,"t":"2026-10-07T14:30:00Z","v":11460,"vw":44.810709},{"c":44.77,"h":44.9,"l":44.49,"n":178,"o":44.5458,"t":"2026-10-07T14:45:00Z","v":12875,"vw":44.675114},{"c":44.44,"h":44.8,"l":44.35,"n":312,"o":44.8,"t":"2026-10-07T15:00:00Z","v":20335,"vw":44.45197},{"c":44.2,"h":44.45,"l":44.2,"n":344,"o":44.45,"t":"2026-10-07T15:15:00Z","v":18832,"vw":44.318689},{"c":44.4442,"h":44.4499,"l":44.21,"n":84,"o":44.21,"t":"2026-10-07T15:30:00Z","v":3638,"vw":44.28192},{"c":44.8,"h":44.8,"l":44.39,"n":135,"o":44.39,"t":"2026-10-07T15:45:00Z","v":8975,"vw":44.619122},{"c":44.8218,"h":44.91,"l":44.72,"n":78,"o":44.8468,"t":"2026-10-07T16:00:00Z","v":6451,"vw":44.837058},{"c":44.935,"h":44.935,"l":44.76,"n":84,"o":44.82,"t":"2026-10-07T16:15:00Z","v":4766,"vw":44.848321},{"c":44.93,"h":44.99,"l":44.8573,"n":37,"o":44.9,"t":"2026-10-07T16:30:00Z","v":3073,"vw":44.90763},{"c":44.89,"h":45.13,"l":44.89,"n":62,"o":45,"t":"2026-10-07T16:45:00Z","v":7925,"vw":45.076006},{"c":45.3028,"h":45.3028,"l":44.95,"n":47,"o":44.95,"t":"2026-10-07T17:00:00Z","v":4924,"vw":45.12018},{"c":45.1998,"h":45.25,"l":45.14,"n":52,"o":45.2,"t":"2026-10-07T17:15:00Z","v":4874,"vw":45.194657},{"c":45.16,"h":45.27,"l":45.16,"n":21,"o":45.1714,"t":"2026-10-07T17:30:00Z","v":4484,"vw":45.169549},{"c":45.07,"h":45.12,"l":45.035,"n":63,"o":45.1,"t":"2026-10-07T17:45:00Z","v":5601,"vw":45.062701},{"c":45.1046,"h":45.3,"l":45.045,"n":11,"o":45.045,"t":"2026-10-07T18:00:00Z","v":1202,"vw":45.102348},{"c":45.03,"h":45.14,"l":44.97,"n":73,"o":45.0737,"t":"2026-10-07T18:15:00Z","v":6063,"vw":45.0423},{"c":44.89,"h":45.11,"l":44.88,"n":30,"o":45.02,"t":"2026-10-07T18:30:00Z","v":1910,"vw":45.050386},{"c":45.01,"h":45.1,"l":45,"n":38,"o":45.07,"t":"2026-10-07T18:45:00Z","v":4489,"vw":45.075246},{"c":44.85,"h":45.03,"l":44.85,"n":24,"o":45,"t":"2026-10-07T19:00:00Z","v":2028,"vw":45.007151},{"c":44.69,"h":44.82,"l":44.65,"n":139,"o":44.82,"t":"2026-10-07T19:15:00Z","v":17394,"vw":44.738975},{"c":44.75,"h":44.75,"l":44.59,"n":70,"o":44.71,"t":"2026-10-07T19:30:00Z","v":6443,"vw":44.686983},{"c":44.57,"h":44.739,"l":44.36,"n":728,"o":44.73,"t":"2026-10-07T19:45:00Z","v":50492,"vw":44.508958},{"c":44.5,"h":44.5,"l":44.5,"n":9,"o":44.5,"t":"2026-10-07T20:00:00Z","v":32222,"vw":44.5},{"c":44.6987,"h":44.6987,"l":44.6987,"n":1,"o":44.6987,"t":"2026-10-07T20:15:00Z","v":200,"vw":44.6987},{"c":44.8091,"h":44.8091,"l":44.8091,"n":2,"o":44.8091,"t":"2026-10-07T20:30:00Z","v":693,"vw":44.8091},{"c":44.8118,"h":44.8118,"l":44.8118,"n":1,"o":44.8118,"t":"2026-10-07T21:00:00Z","v":400,"vw":44.8118},{"c":44.6686,"h":44.6686,"l":44.6686,"n":3,"o":44.6686,"t":"2026-10-07T22:15:00Z","v":1550,"vw":44.6686},{"c":44.85,"h":44.85,"l":44.85,"n":1,"o":44.85,"t":"2026-10-07T22:45:00Z","v":166,"vw":44.85},{"c":44.66,"h":44.68,"l":44.65,"n":15,"o":44.65,"t":"2026-10-07T23:30:00Z","v":909,"vw":44.65619},{"c":44.789,"h":44.789,"l":44.789,"n":1,"o":44.789,"t":"2026-10-07T23:45:00Z","v":125,"vw":44.789},{"c":44.04,"h":44.6,"l":44.04,"n":44,"o":44.6,"t":"2026-10-08T08:00:00Z","v":663,"vw":44.226667},{"c":44.01,"h":44.01,"l":44,"n":7,"o":44,"t":"2026-10-08T09:30:00Z","v":509,"vw":44.004444},{"c":43.82,"h":43.82,"l":43.82,"n":3,"o":43.82,"t":"2026-10-08T11:30:00Z","v":210,"vw":43.82},{"c":43.65,"h":43.7,"l":43.65,"n":5,"o":43.7,"t":"2026-10-08T11:45:00Z","v":1105,"vw":43.65455},{"c":43.8,"h":43.8,"l":43.8,"n":2,"o":43.8,"t":"2026-10-08T12:00:00Z","v":200,"vw":43.8},{"c":43.8965,"h":43.8965,"l":43.8965,"n":1,"o":43.8965,"t":"2026-10-08T12:15:00Z","v":100,"vw":43.8965},{"c":43.8,"h":43.8,"l":43.8,"n":20,"o":43.8,"t":"2026-10-08T12:30:00Z","v":500,"vw":43.8},{"c":43.5,"h":43.5,"l":43.5,"n":35,"o":43.5,"t":"2026-10-08T12:45:00Z","v":1801,"vw":43.5},{"c":43.88,"h":43.88,"l":43.88,"n":1,"o":43.88,"t":"2026-10-08T13:15:00Z","v":100,"vw":43.88},{"c":43.3,"h":43.72,"l":42.8,"n":676,"o":43.66,"t":"2026-10-08T13:30:00Z","v":79522,"vw":43.38322},{"c":44.2775,"h":44.35,"l":43.43,"n":126,"o":43.5,"t":"2026-10-08T13:45:00Z","v":10932,"vw":43.664289},{"c":44.58,"h":44.71,"l":44.11,"n":119,"o":44.11,"t":"2026-10-08T14:00:00Z","v":8790,"vw":44.524465},{"c":44.3,"h":44.6,"l":44.25,"n":33,"o":44.6,"t":"2026-10-08T14:15:00Z","v":4025,"vw":44.388866},{"c":44.36,"h":44.36,"l":44.245,"n":14,"o":44.245,"t":"2026-10-08T14:30:00Z","v":564,"vw":44.305},{"c":44.31,"h":44.365,"l":44.3,"n":14,"o":44.365,"t":"2026-10-08T14:45:00Z","v":1422,"vw":44.307939},{"c":44.09,"h":44.37,"l":44.09,"n":56,"o":44.35,"t":"2026-10-08T15:00:00Z","v":3964,"vw":44.287064},{"c":43.82,"h":43.93,"l":43.8,"n":51,"o":43.82,"t":"2026-10-08T15:15:00Z","v":2454,"vw":43.86743},{"c":43.86,"h":43.86,"l":43.84,"n":9,"o":43.84,"t":"2026-10-08T15:30:00Z","v":1256,"vw":43.846667},{"c":44.13,"h":44.13,"l":43.825,"n":16,"o":43.9,"t":"2026-10-08T15:45:00Z","v":1682,"vw":44.043688},{"c":44.3175,"h":44.325,"l":44.245,"n":17,"o":44.28,"t":"2026-10-08T16:00:00Z","v":1402,"vw":44.2998},{"c":44.52,"h":45.07,"l":44.28,"n":227,"o":44.28,"t":"2026-10-08T16:15:00Z","v":24288,"vw":44.593625},{"c":44.87,"h":44.87,"l":44.49,"n":37,"o":44.52,"t":"2026-10-08T16:30:00Z","v":6038,"vw":44.55494},{"c":44.59,"h":44.72,"l":44.44,"n":98,"o":44.575,"t":"2026-10-08T16:45:00Z","v":11046,"vw":44.609832},{"c":44.6,"h":44.6,"l":44.36,"n":71,"o":44.56,"t":"2026-10-08T17:00:00Z","v":7920,"vw":44.485007},{"c":44.6,"h":44.8762,"l":44.59,"n":52,"o":44.66,"t":"2026-10-08T17:15:00Z","v":7137,"vw":44.710029},{"c":45.3,"h":45.3,"l":44.5882,"n":70,"o":44.5882,"t":"2026-10-08T17:30:00Z","v":6220,"vw":44.940457},{"c":45.02,"h":45.45,"l":45,"n":57,"o":45.3,"t":"2026-10-08T17:45:00Z","v":4694,"vw":45.248678},{"c":45.38,"h":45.38,"l":45.0016,"n":38,"o":45.0016,"t":"2026-10-08T18:00:00Z","v":3465,"vw":45.216802},{"c":45.44,"h":45.44,"l":45.215,"n":55,"o":45.35,"t":"2026-10-08T18:15:00Z","v":6287,"vw":45.325661},{"c":45.43,"h":45.43,"l":45.19,"n":27,"o":45.21,"t":"2026-10-08T18:30:00Z","v":2234,"vw":45.284927},{"c":45.41,"h":45.47,"l":45.375,"n":43,"o":45.47,"t":"2026-10-08T18:45:00Z","v":3939,"vw":45.436956},{"c":45.26,"h":45.395,"l":45.26,"n":35,"o":45.351,"t":"2026-10-08T19:00:00Z","v":2294,"vw":45.335556},{"c":45.36,"h":45.4802,"l":45.23,"n":47,"o":45.23,"t":"2026-10-08T19:15:00Z","v":3926,"vw":45.322216},{"c":45.3,"h":45.35,"l":45.14,"n":72,"o":45.31,"t":"2026-10-08T19:30:00Z","v":3697,"vw":45.257054},{"c":45.38,"h":45.42,"l":45.125,"n":564,"o":45.275,"t":"2026-10-08T19:45:00Z","v":39205,"vw":45.371953},{"c":45.38,"h":45.38,"l":45.38,"n":9,"o":45.38,"t":"2026-10-08T20:00:00Z","v":32187,"vw":45.38},{"c":45.39,"h":45.46,"l":45.39,"n":16,"o":45.46,"t":"2026-10-08T20:15:00Z","v":865,"vw":45.41792},{"c":45.38,"h":45.38,"l":45.38,"n":1,"o":45.38,"t":"2026-10-08T20:30:00Z","v":100,"vw":45.38},{"c":45.5,"h":45.51,"l":45.5,"n":7,"o":45.51,"t":"2026-10-08T20:45:00Z","v":726,"vw":45.505882},{"c":45.7,"h":46,"l":45.7,"n":2,"o":46,"t":"2026-10-08T21:00:00Z","v":200,"vw":45.85},{"c":45.5,"h":45.5,"l":45.5,"n":4,"o":45.5,"t":"2026-10-08T21:15:00Z","v":328,"vw":45.5},{"c":45.5,"h":45.51,"l":45.5,"n":4,"o":45.51,"t":"2026-10-08T23:30:00Z","v":698,"vw":45.503058},{"c":45.9659,"h":45.9659,"l":45.9659,"n":1,"o":45.9659,"t":"2026-10-09T11:15:00Z","v":100,"vw":45.9659},{"c":45.8,"h":45.8,"l":45.8,"n":2,"o":45.8,"t":"2026-10-09T11:45:00Z","v":1000,"vw":45.8},{"c":45.6172,"h":45.6172,"l":45.6172,"n":1,"o":45.6172,"t":"2026-10-09T12:00:00Z","v":200,"vw":45.6172},{"c":45.7,"h":45.8,"l":45.65,"n":5,"o":45.65,"t":"2026-10-09T12:15:00Z","v":1491,"vw":45.767136},{"c":45.65,"h":45.65,"l":45.62,"n":2,"o":45.62,"t":"2026-10-09T12:30:00Z","v":210,"vw":45.634286},{"c":45.51,"h":45.59,"l":45.51,"n":14,"o":45.59,"t":"2026-10-09T12:45:00Z","v":718,"vw":45.525123},{"c":45.669,"h":45.669,"l":45.5003,"n":5,"o":45.53,"t":"2026-10-09T13:00:00Z","v":1583,"vw":45.628961},{"c":45.5,"h":45.5,"l":45.5,"n":4,"o":45.5,"t":"2026-10-09T13:15:00Z","v":106,"vw":45.5},{"c":45.12,"h":45.64,"l":44.51,"n":240,"o":45.54,"t":"2026-10-09T13:30:00Z","v":48361,"vw":45.366085},{"c":45.68,"h":45.7475,"l":45.12,"n":71,"o":45.12,"t":"2026-10-09T13:45:00Z","v":8182,"vw":45.563118},{"c":45.77,"h":45.8873,"l":45.51,"n":55,"o":45.67,"t":"2026-10-09T14:00:00Z","v":5766,"vw":45.775013},{"c":45.74,"h":45.88,"l":45.6,"n":58,"o":45.77,"t":"2026-10-09T14:15:00Z","v":5800,"vw":45.749835},{"c":45.72,"h":45.72,"l":45.63,"n":61,"o":45.67,"t":"2026-10-09T14:30:00Z","v":3891,"vw":45.678871},{"c":46.06,"h":46.1,"l":45.77,"n":81,"o":45.775,"t":"2026-10-09T14:45:00Z","v":10288,"vw":45.890587},{"c":46.26,"h":46.28,"l":45.94,"n":38,"o":46.05,"t":"2026-10-09T15:00:00Z","v":5202,"vw":46.178689},{"c":46.28,"h":46.32,"l":46.17,"n":55,"o":46.3,"t":"2026-10-09T15:15:00Z","v":6469,"vw":46.275431},{"c":46.24,"h":46.34,"l":46.24,"n":25,"o":46.265,"t":"2026-10-09T15:30:00Z","v":3311,"vw":46.30199},{"c":46.26,"h":46.3,"l":46.25,"n":26,"o":46.265,"t":"2026-10-09T15:45:00Z","v":1964,"vw":46.277021},{"c":46,"h":46.175,"l":45.92,"n":21,"o":46.175,"t":"2026-10-09T16:00:00Z","v":997,"vw":46.045605},{"c":46.05,"h":46.05,"l":45.88,"n":12,"o":45.88,"t":"2026-10-09T16:15:00Z","v":1384,"vw":45.950073},{"c":46.125,"h":46.18,"l":46.125,"n":7,"o":46.18,"t":"2026-10-09T16:30:00Z","v":823,"vw":46.14875},{"c":46.09,"h":46.1135,"l":46.09,"n":11,"o":46.09,"t":"2026-10-09T16:45:00Z","v":545,"vw":46.101191},{"c":46.135,"h":46.22,"l":46.1,"n":14,"o":46.135,"t":"2026-10-09T17:00:00Z","v":1661,"vw":46.138035},{"c":46.05,"h":46.18,"l":46.01,"n":21,"o":46.17,"t":"2026-10-09T17:15:00Z","v":2881,"vw":46.095989},{"c":46.15,"h":46.15,"l":46.03,"n":27,"o":46.05,"t":"2026-10-09T17:30:00Z","v":4104,"vw":46.09658},{"c":46.3,"h":46.3,"l":46.03,"n":81,"o":46.15,"t":"2026-10-09T17:45:00Z","v":11130,"vw":46.108699},{"c":46.3,"h":46.3625,"l":46.3,"n":36,"o":46.31,"t":"2026-10-09T18:00:00Z","v":2306,"vw":46.324024},{"c":46.18,"h":46.37,"l":46.18,"n":36,"o":46.3,"t":"2026-10-09T18:15:00Z","v":3674,"vw":46.263577},{"c":46.0501,"h":46.18,"l":46.0501,"n":19,"o":46.1664,"t":"2026-10-09T18:30:00Z","v":1844,"vw":46.151767},{"c":46.4,"h":46.4,"l":46.12,"n":58,"o":46.12,"t":"2026-10-09T18:45:00Z","v":12308,"vw":46.39158},{"c":46.332,"h":46.49,"l":46.332,"n":47,"o":46.4838,"t":"2026-10-09T19:00:00Z","v":3084,"vw":46.462815},{"c":46.4252,"h":46.47,"l":46.34,"n":28,"o":46.36,"t":"2026-10-09T19:15:00Z","v":3839,"vw":46.425319},{"c":46.56,"h":46.56,"l":46.375,"n":114,"o":46.425,"t":"2026-10-09T19:30:00Z","v":12108,"vw":46.509851},{"c":46.49,"h":46.58,"l":46.37,"n":559,"o":46.565,"t":"2026-10-09T19:45:00Z","v":41499,"vw":46.505707},{"c":45.95,"h":46.63,"l":45.95,"n":8,"o":46.63,"t":"2026-10-09T20:00:00Z","v":31556,"vw":46.625227},{"c":46.39,"h":46.65,"l":46.39,"n":4,"o":46.65,"t":"2026-10-09T20:45:00Z","v":2422,"vw":46.401197},{"c":46.75,"h":46.8,"l":46.75,"n":11,"o":46.8,"t":"2026-10-09T23:15:00Z","v":477,"vw":46.772633},{"c":46.57,"h":46.8,"l":46.57,"n":8,"o":46.8,"t":"2026-10-09T23:30:00Z","v":373,"vw":46.714815},{"c":46.3,"h":46.4,"l":46.3,"n":2,"o":46.4,"t":"2026-10-12T09:45:00Z","v":942,"vw":46.310616},{"c":46.66,"h":46.86,"l":46.59,"n":11,"o":46.59,"t":"2026-10-12T11:15:00Z","v":880,"vw":46.689171},{"c":46.7,"h":46.829,"l":46.7,"n":4,"o":46.829,"t":"2026-10-12T12:15:00Z","v":390,"vw":46.739571},{"c":46.45,"h":46.45,"l":46.45,"n":5,"o":46.45,"t":"2026-10-12T12:45:00Z","v":217,"vw":46.45},{"c":46.5,"h":46.5,"l":46.5,"n":4,"o":46.5,"t":"2026-10-12T13:00:00Z","v":329,"vw":46.5},{"c":46.495,"h":47.16,"l":46.31,"n":278,"o":46.48,"t":"2026-10-12T13:30:00Z","v":53994,"vw":46.605149},{"c":46.84,"h":46.8444,"l":46.61,"n":74,"o":46.76,"t":"2026-10-12T13:45:00Z","v":4136,"vw":46.732608},{"c":46.8801,"h":47,"l":46.5,"n":50,"o":46.705,"t":"2026-10-12T14:00:00Z","v":3420,"vw":46.632312},{"c":46.715,"h":46.8,"l":46.57,"n":102,"o":46.76,"t":"2026-10-12T14:15:00Z","v":4140,"vw":46.741505},{"c":46.83,"h":46.86,"l":46.75,"n":93,"o":46.76,"t":"2026-10-12T14:30:00Z","v":1935,"vw":46.794652},{"c":47,"h":47.01,"l":46.74,"n":47,"o":46.775,"t":"2026-10-12T14:45:00Z","v":1970,"vw":46.879643},{"c":46.96,"h":46.98,"l":46.88,"n":49,"o":46.9544,"t":"2026-10-12T15:00:00Z","v":6389,"vw":46.944929},{"c":46.89,"h":47.04,"l":46.85,"n":55,"o":46.87,"t":"2026-10-12T15:15:00Z","v":14050,"vw":46.914109},{"c":46.835,"h":46.97,"l":46.815,"n":28,"o":46.97,"t":"2026-10-12T15:30:00Z","v":2087,"vw":46.892286},{"c":46.68,"h":46.825,"l":46.68,"n":16,"o":46.825,"t":"2026-10-12T15:45:00Z","v":683,"vw":46.753},{"c":46.57,"h":46.67,"l":46.57,"n":17,"o":46.665,"t":"2026-10-12T16:00:00Z","v":1943,"vw":46.645278},{"c":46.33,"h":46.6399,"l":46.33,"n":42,"o":46.55,"t":"2026-10-12T16:15:00Z","v":7086,"vw":46.508336},{"c":46.36,"h":46.44,"l":46.36,"n":28,"o":46.41,"t":"2026-10-12T16:30:00Z","v":2163,"vw":46.410652},{"c":46.34,"h":46.43,"l":46.22,"n":34,"o":46.39,"t":"2026-10-12T16:45:00Z","v":3220,"vw":46.293851},{"c":46.412,"h":46.412,"l":46.38,"n":23,"o":46.38,"t":"2026-10-12T17:00:00Z","v":1882,"vw":46.384668},{"c":46.42,"h":46.475,"l":46.42,"n":15,"o":46.43,"t":"2026-10-12T17:15:00Z","v":1955,"vw":46.44974},{"c":46.3188,"h":46.53,"l":46.3188,"n":26,"o":46.45,"t":"2026-10-12T17:30:00Z","v":23914,"vw":46.450835},{"c":46.34,"h":46.4199,"l":46.33,"n":40,"o":46.4199,"t":"2026-10-12T17:45:00Z","v":3212,"vw":46.375213},{"c":46.12,"h":46.4,"l":46.12,"n":33,"o":46.4,"t":"2026-10-12T18:00:00Z","v":2734,"vw":46.30329},{"c":45.9909,"h":46.105,"l":45.976,"n":52,"o":46.07,"t":"2026-10-12T18:15:00Z","v":3246,"vw":46.0594},{"c":45.9553,"h":46.02,"l":45.9553,"n":18,"o":45.97,"t":"2026-10-12T18:30:00Z","v":1059,"vw":45.9842},{"c":46.03,"h":46.03,"l":45.95,"n":23,"o":45.9831,"t":"2026-10-12T18:45:00Z","v":2024,"vw":45.98248},{"c":46.03,"h":46.08,"l":46.03,"n":24,"o":46.06,"t":"2026-10-12T19:00:00Z","v":4681,"vw":46.048222},{"c":46.1,"h":46.155,"l":46.05,"n":47,"o":46.05,"t":"2026-10-12T19:15:00Z","v":4248,"vw":46.127653},{"c":46.06,"h":46.1,"l":46.05,"n":38,"o":46.1,"t":"2026-10-12T19:30:00Z","v":1388,"vw":46.079627},{"c":46.11,"h":46.1599,"l":46.02,"n":441,"o":46.085,"t":"2026-10-12T19:45:00Z","v":38773,"vw":46.07487},{"c":46.11,"h":46.11,"l":46.11,"n":5,"o":46.11,"t":"2026-10-12T20:00:00Z","v":32853,"vw":46.11},{"c":46.45,"h":46.45,"l":46.45,"n":1,"o":46.45,"t":"2026-10-12T21:15:00Z","v":100,"vw":46.45},{"c":46.32,"h":46.44,"l":46.25,"n":24,"o":46.25,"t":"2026-10-13T08:00:00Z","v":2289,"vw":46.424762},{"c":46.18,"h":46.18,"l":46.18,"n":1,"o":46.18,"t":"2026-10-13T10:30:00Z","v":340,"vw":46.18},{"c":46.15,"h":46.17,"l":46.15,"n":3,"o":46.17,"t":"2026-10-13T11:00:00Z","v":342,"vw":46.156433},{"c":46.3,"h":46.3,"l":46.3,"n":9,"o":46.3,"t":"2026-10-13T12:00:00Z","v":500,"vw":46.3},{"c":46.42,"h":46.42,"l":46.33,"n":6,"o":46.33,"t":"2026-10-13T12:30:00Z","v":400,"vw":46.363333},{"c":46.18,"h":46.2,"l":46.18,"n":27,"o":46.2,"t":"2026-10-13T12:45:00Z","v":782,"vw":46.193691},{"c":46.1,"h":46.14,"l":46.09,"n":26,"o":46.14,"t":"2026-10-13T13:00:00Z","v":2491,"vw":46.113287},{"c":45.22,"h":45.73,"l":45.1,"n":246,"o":45.73,"t":"2026-10-13T13:30:00Z","v":49904,"vw":45.585649},{"c":44.48,"h":45.2,"l":44.36,"n":168,"o":45.2,"t":"2026-10-13T13:45:00Z","v":10120,"vw":44.571549},{"c":44.33,"h":44.48,"l":44.045,"n":212,"o":44.48,"t":"2026-10-13T14:00:00Z","v":22456,"vw":44.239477},{"c":44.36,"h":44.54,"l":44.33,"n":88,"o":44.33,"t":"2026-10-13T14:15:00Z","v":5802,"vw":44.470952},{"c":44.08,"h":44.42,"l":44.0112,"n":218,"o":44.42,"t":"2026-10-13T14:30:00Z","v":73841,"vw":44.094043},{"c":44.065,"h":44.16,"l":44.05,"n":159,"o":44.13,"t":"2026-10-13T14:45:00Z","v":31824,"vw":44.118422},{"c":43.97,"h":44.26,"l":43.85,"n":142,"o":44.11,"t":"2026-10-13T15:00:00Z","v":7640,"vw":44.003465},{"c":43.72,"h":43.96,"l":43.65,"n":86,"o":43.96,"t":"2026-10-13T15:15:00Z","v":7684,"vw":43.776727},{"c":43.67,"h":43.7999,"l":43.62,"n":114,"o":43.7269,"t":"2026-10-13T15:30:00Z","v":7986,"vw":43.695007},{"c":43.95,"h":43.96,"l":43.6,"n":97,"o":43.6,"t":"2026-10-13T15:45:00Z","v":18681,"vw":43.734726},{"c":44.16,"h":44.16,"l":43.85,"n":109,"o":43.87,"t":"2026-10-13T16:00:00Z","v":12833,"vw":43.985726},{"c":44.285,"h":44.285,"l":44.16,"n":66,"o":44.19,"t":"2026-10-13T16:15:00Z","v":5010,"vw":44.194651},{"c":44.545,"h":44.545,"l":44.255,"n":38,"o":44.36,"t":"2026-10-13T16:30:00Z","v":2092,"vw":44.370168},{"c":44.48,"h":44.603,"l":44.48,"n":43,"o":44.58,"t":"2026-10-13T16:45:00Z","v":3421,"vw":44.520321},{"c":44.3583,"h":44.42,"l":44.33,"n":23,"o":44.42,"t":"2026-10-13T17:00:00Z","v":5599,"vw":44.37275},{"c":44.47,"h":44.55,"l":44.36,"n":25,"o":44.4,"t":"2026-10-13T17:15:00Z","v":3576,"vw":44.499603},{"c":44.59,"h":44.675,"l":44.585,"n":23,"o":44.585,"t":"2026-10-13T17:30:00Z","v":4222,"vw":44.64521},{"c":44.45,"h":44.52,"l":44.415,"n":27,"o":44.52,"t":"2026-10-13T17:45:00Z","v":3353,"vw":44.468219},{"c":45.115,"h":45.115,"l":44.555,"n":96,"o":44.555,"t":"2026-10-13T18:00:00Z","v":7631,"vw":44.953025},{"c":45.03,"h":45.065,"l":44.95,"n":22,"o":45.05,"t":"2026-10-13T18:15:00Z","v":1944,"vw":44.986305},{"c":45.05,"h":45.05,"l":44.915,"n":14,"o":45.0425,"t":"2026-10-13T18:30:00Z","v":992,"vw":44.991121},{"c":44.8825,"h":44.97,"l":44.86,"n":27,"o":44.97,"t":"2026-10-13T18:45:00Z","v":1102,"vw":44.890357},{"c":45.07,"h":45.1,"l":44.72,"n":24,"o":44.8,"t":"2026-10-13T19:00:00Z","v":5197,"vw":45.044621},{"c":45.18,"h":45.18,"l":45.035,"n":32,"o":45.08,"t":"2026-10-13T19:15:00Z","v":3667,"vw":45.148727},{"c":44.94,"h":45.13,"l":44.94,"n":44,"o":45.13,"t":"2026-10-13T19:30:00Z","v":1849,"vw":45.08662},{"c":44.72,"h":44.9,"l":44.67,"n":512,"o":44.855,"t":"2026-10-13T19:45:00Z","v":45986,"vw":44.777315},{"c":44.72,"h":44.72,"l":44.72,"n":7,"o":44.72,"t":"2026-10-13T20:00:00Z","v":31267,"vw":44.72},{"c":44.3,"h":44.3,"l":44.3,"n":1,"o":44.3,"t":"2026-10-13T20:30:00Z","v":100,"vw":44.3},{"c":45.35,"h":45.35,"l":45.35,"n":1,"o":45.35,"t":"2026-10-13T21:00:00Z","v":100,"vw":45.35},{"c":44.3593,"h":44.3593,"l":44.3593,"n":1,"o":44.3593,"t":"2026-10-13T23:15:00Z","v":100,"vw":44.3593},{"c":44.75,"h":44.75,"l":44.75,"n":2,"o":44.75,"t":"2026-10-13T23:30:00Z","v":200,"vw":44.75},{"c":44.739,"h":44.7789,"l":44.72,"n":5,"o":44.7789,"t":"2026-10-13T23:45:00Z","v":1422,"vw":44.771602},{"c":45.01,"h":45.01,"l":45.01,"n":1,"o":45.01,"t":"2026-10-14T08:00:00Z","v":159,"vw":45.01},{"c":45.02,"h":45.02,"l":45.02,"n":1,"o":45.02,"t":"2026-10-14T08:30:00Z","v":366,"vw":45.02},{"c":45.14,"h":45.14,"l":45.02,"n":4,"o":45.02,"t":"2026-10-14T09:15:00Z","v":780,"vw":45.073299},{"c":45.14,"h":45.14,"l":45.14,"n":1,"o":45.14,"t":"2026-10-14T11:00:00Z","v":207,"vw":45.14},{"c":45.14,"h":45.14,"l":45.14,"n":13,"o":45.14,"t":"2026-10-14T12:00:00Z","v":2709,"vw":45.14},{"c":45.14,"h":45.14,"l":45.0962,"n":25,"o":45.14,"t":"2026-10-14T12:15:00Z","v":1707,"vw":45.132767},{"c":44.01,"h":44.21,"l":44,"n":71,"o":44.13,"t":"2026-10-14T12:45:00Z","v":7868,"vw":44.070087},{"c":43.9003,"h":44.09,"l":43.9003,"n":42,"o":44.01,"t":"2026-10-14T13:00:00Z","v":7416,"vw":44.017586},{"c":44.14,"h":44.14,"l":43.76,"n":48,"o":43.91,"t":"2026-10-14T13:15:00Z","v":13393,"vw":43.976049},{"c":45.345,"h":45.51,"l":44.09,"n":296,"o":44.09,"t":"2026-10-14T13:30:00Z","v":61509,"vw":44.638577},{"c":45.135,"h":45.48,"l":45.135,"n":126,"o":45.32,"t":"2026-10-14T13:45:00Z","v":13632,"vw":45.356237},{"c":45.25,"h":45.3851,"l":45.11,"n":84,"o":45.135,"t":"2026-10-14T14:00:00Z","v":5167,"vw":45.255675},{"c":45.23,"h":45.51,"l":45.03,"n":140,"o":45.03,"t":"2026-10-14T14:15:00Z","v":13629,"vw":45.278839},{"c":45.54,"h":45.61,"l":45.23,"n":149,"o":45.23,"t":"2026-10-14T14:30:00Z","v":28534,"vw":45.485453},{"c":45.08,"h":45.49,"l":45,"n":72,"o":45.43,"t":"2026-10-14T14:45:00Z","v":4335,"vw":45.247343},{"c":45.03,"h":45.105,"l":44.96,"n":85,"o":45.08,"t":"2026-10-14T15:00:00Z","v":6655,"vw":45.034099},{"c":44.9101,"h":45.1,"l":44.91,"n":19,"o":44.98,"t":"2026-10-14T15:15:00Z","v":3204,"vw":44.96957},{"c":44.68,"h":45.185,"l":44.68,"n":68,"o":45.04,"t":"2026-10-14T15:30:00Z","v":6874,"vw":45.032756},{"c":44.71,"h":44.8,"l":44.61,"n":70,"o":44.65,"t":"2026-10-14T15:45:00Z","v":7545,"vw":44.704315},{"c":44.43,"h":44.91,"l":44.43,"n":83,"o":44.7087,"t":"2026-10-14T16:00:00Z","v":6522,"vw":44.752466},{"c":44.5501,"h":44.61,"l":44.34,"n":82,"o":44.42,"t":"2026-10-14T16:15:00Z","v":6145,"vw":44.429892},{"c":44.75,"h":44.89,"l":44.54,"n":47,"o":44.54,"t":"2026-10-14T16:30:00Z","v":5370,"vw":44.658498},{"c":44.98,"h":44.98,"l":44.62,"n":104,"o":44.735,"t":"2026-10-14T16:45:00Z","v":17242,"vw":44.716919},{"c":44.69,"h":45.04,"l":44.64,"n":42,"o":45.04,"t":"2026-10-14T17:00:00Z","v":2100,"vw":44.894426},{"c":44.78,"h":44.885,"l":44.665,"n":25,"o":44.665,"t":"2026-10-14T17:15:00Z","v":4056,"vw":44.792813},{"c":44.695,"h":44.76,"l":44.69,"n":21,"o":44.72,"t":"2026-10-14T17:30:00Z","v":2047,"vw":44.707941},{"c":44.16,"h":44.64,"l":44.1,"n":64,"o":44.64,"t":"2026-10-14T17:45:00Z","v":9061,"vw":44.43956},{"c":44.25,"h":44.28,"l":44,"n":68,"o":44.16,"t":"2026-10-14T18:00:00Z","v":8530,"vw":44.108037},{"c":44.25,"h":44.3199,"l":44.15,"n":46,"o":44.3199,"t":"2026-10-14T18:15:00Z","v":4415,"vw":44.226734},{"c":44.295,"h":44.36,"l":44.24,"n":33,"o":44.265,"t":"2026-10-14T18:30:00Z","v":2028,"vw":44.299861},{"c":44.5025,"h":44.5025,"l":44.29,"n":5,"o":44.3188,"t":"2026-10-14T18:45:00Z","v":513,"vw":44.422844},{"c":44.62,"h":44.65,"l":44.515,"n":31,"o":44.5494,"t":"2026-10-14T19:00:00Z","v":2752,"vw":44.600931},{"c":44.46,"h":44.63,"l":44.455,"n":63,"o":44.58,"t":"2026-10-14T19:15:00Z","v":13711,"vw":44.582084},{"c":44.77,"h":44.77,"l":44.51,"n":79,"o":44.51,"t":"2026-10-14T19:30:00Z","v":6469,"vw":44.701007},{"c":44.8,"h":44.8,"l":44.64,"n":493,"o":44.75,"t":"2026-10-14T19:45:00Z","v":38261,"vw":44.712014},{"c":44.87,"h":44.87,"l":44.78,"n":9,"o":44.78,"t":"2026-10-14T20:00:00Z","v":29980,"vw":44.780534},{"c":44.8,"h":44.8,"l":44.8,"n":1,"o":44.8,"t":"2026-10-14T21:00:00Z","v":1000,"vw":44.8},{"c":44.71,"h":44.71,"l":44.71,"n":1,"o":44.71,"t":"2026-10-14T21:15:00Z","v":160,"vw":44.71},{"c":44.71,"h":44.71,"l":44.7038,"n":2,"o":44.7038,"t":"2026-10-14T22:00:00Z","v":960,"vw":44.708321},{"c":44.7,"h":44.7,"l":44.7,"n":1,"o":44.7,"t":"2026-10-14T22:15:00Z","v":100,"vw":44.7},{"c":44.7,"h":44.7,"l":44.7,"n":29,"o":44.7,"t":"2026-10-14T22:30:00Z","v":449,"vw":44.7},{"c":44.67,"h":44.67,"l":44.67,"n":1,"o":44.67,"t":"2026-10-14T23:00:00Z","v":100,"vw":44.67},{"c":45,"h":45,"l":44.88,"n":12,"o":44.88,"t":"2026-10-15T08:00:00Z","v":354,"vw":44.94},{"c":45,"h":45,"l":45,"n":2,"o":45,"t":"2026-10-15T08:15:00Z","v":163,"vw":45},{"c":44.8,"h":44.8,"l":44.8,"n":6,"o":44.8,"t":"2026-10-15T11:15:00Z","v":599,"vw":44.8},{"c":44.75,"h":44.97,"l":44.75,"n":3,"o":44.95,"t":"2026-10-15T11:30:00Z","v":1733,"vw":44.943456},{"c":45,"h":45,"l":44.49,"n":17,"o":44.49,"t":"2026-10-15T11:45:00Z","v":832,"vw":44.911835},{"c":45.1232,"h":45.1232,"l":45.1232,"n":2,"o":45.1232,"t":"2026-10-15T12:15:00Z","v":255,"vw":45.1232},{"c":44.97,"h":44.97,"l":44.97,"n":1,"o":44.97,"t":"2026-10-15T12:45:00Z","v":200,"vw":44.97},{"c":45.03,"h":45.2289,"l":45.03,"n":9,"o":45.2289,"t":"2026-10-15T13:15:00Z","v":1050,"vw":45.081113},{"c":44.08,"h":45.63,"l":43.91,"n":292,"o":45.41,"t":"2026-10-15T13:30:00Z","v":53202,"vw":44.821059},{"c":43.63,"h":44.285,"l":43.4,"n":194,"o":43.91,"t":"2026-10-15T13:45:00Z","v":16136,"vw":43.812318},{"c":44.79,"h":44.79,"l":43.6,"n":104,"o":43.6,"t":"2026-10-15T14:00:00Z","v":22625,"vw":44.336896},{"c":44.5999,"h":44.9849,"l":44.55,"n":58,"o":44.91,"t":"2026-10-15T14:15:00Z","v":3729,"vw":44.759504},{"c":45.095,"h":45.27,"l":44.7,"n":99,"o":44.7,"t":"2026-10-15T14:30:00Z","v":4751,"vw":45.035176},{"c":45.18,"h":45.18,"l":44.91,"n":31,"o":45.07,"t":"2026-10-15T14:45:00Z","v":3004,"vw":45.078974},{"c":45.505,"h":45.505,"l":45.25,"n":33,"o":45.25,"t":"2026-10-15T15:00:00Z","v":7318,"vw":45.409267},{"c":45.45,"h":45.7112,"l":45.4,"n":47,"o":45.63,"t":"2026-10-15T15:15:00Z","v":6178,"vw":45.562515},{"c":45.41,"h":45.4477,"l":45.23,"n":24,"o":45.4477,"t":"2026-10-15T15:30:00Z","v":3259,"vw":45.344971},{"c":45.39,"h":45.4812,"l":45.32,"n":36,"o":45.38,"t":"2026-10-15T15:45:00Z","v":4031,"vw":45.406173},{"c":44.93,"h":45.28,"l":44.93,"n":104,"o":45.28,"t":"2026-10-15T16:00:00Z","v":11059,"vw":45.152521},{"c":45.13,"h":45.13,"l":44.975,"n":20,"o":45.1099,"t":"2026-10-15T16:15:00Z","v":2966,"vw":45.077214},{"c":45.245,"h":45.29,"l":45.14,"n":36,"o":45.15,"t":"2026-10-15T16:30:00Z","v":3853,"vw":45.23222},{"c":45.362,"h":45.41,"l":45.24,"n":22,"o":45.41,"t":"2026-10-15T16:45:00Z","v":3727,"vw":45.310853},{"c":45.435,"h":45.46,"l":45.27,"n":33,"o":45.3782,"t":"2026-10-15T17:00:00Z","v":3505,"vw":45.370675},{"c":45.46,"h":45.56,"l":45.46,"n":25,"o":45.48,"t":"2026-10-15T17:15:00Z","v":1482,"vw":45.491326},{"c":45.49,"h":45.5,"l":45.38,"n":20,"o":45.47,"t":"2026-10-15T17:30:00Z","v":3038,"vw":45.451546},{"c":45.54,"h":45.54,"l":45.385,"n":29,"o":45.48,"t":"2026-10-15T17:45:00Z","v":1618,"vw":45.469931},{"c":45.34,"h":45.47,"l":45.34,"n":12,"o":45.45,"t":"2026-10-15T18:00:00Z","v":1694,"vw":45.446},{"c":45.57,"h":45.59,"l":45.385,"n":11,"o":45.4,"t":"2026-10-15T18:15:00Z","v":1169,"vw":45.505005},{"c":45.67,"h":45.67,"l":45.59,"n":14,"o":45.59,"t":"2026-10-15T18:30:00Z","v":1043,"vw":45.628889},{"c":45.66,"h":45.81,"l":45.65,"n":26,"o":45.77,"t":"2026-10-15T18:45:00Z","v":2323,"vw":45.770073},{"c":45.95,"h":45.95,"l":45.75,"n":41,"o":45.76,"t":"2026-10-15T19:00:00Z","v":3685,"vw":45.888324},{"c":45.94,"h":45.995,"l":45.84,"n":42,"o":45.95,"t":"2026-10-15T19:15:00Z","v":2427,"vw":45.912713},{"c":46.367,"h":46.367,"l":45.95,"n":81,"o":45.95,"t":"2026-10-15T19:30:00Z","v":3955,"vw":46.196805},{"c":46.57,"h":46.62,"l":46.23,"n":570,"o":46.36,"t":"2026-10-15T19:45:00Z","v":40582,"vw":46.54113},{"c":46.5,"h":46.59,"l":46.5,"n":15,"o":46.59,"t":"2026-10-15T20:00:00Z","v":27195,"vw":46.588343},{"c":47.41,"h":47.41,"l":46.6,"n":7,"o":46.7,"t":"2026-10-15T20:15:00Z","v":960,"vw":47.089277},{"c":46.72,"h":46.72,"l":46.72,"n":2,"o":46.72,"t":"2026-10-15T20:30:00Z","v":321,"vw":46.72},{"c":46.75,"h":46.75,"l":46.71,"n":24,"o":46.71,"t":"2026-10-15T20:45:00Z","v":1553,"vw":46.73},{"c":46.7389,"h":46.7389,"l":46.7389,"n":3,"o":46.7389,"t":"2026-10-15T21:00:00Z","v":102,"vw":46.7389},{"c":46.56,"h":46.56,"l":46.56,"n":16,"o":46.56,"t":"2026-10-15T21:15:00Z","v":756,"vw":46.56},{"c":46.54,"h":46.56,"l":46.54,"n":12,"o":46.56,"t":"2026-10-15T21:30:00Z","v":638,"vw":46.555},{"c":46.71,"h":46.71,"l":46.71,"n":15,"o":46.71,"t":"2026-10-15T22:30:00Z","v":508,"vw":46.71},{"c":46.7393,"h":46.7454,"l":46.66,"n":4,"o":46.66,"t":"2026-10-15T23:00:00Z","v":525,"vw":46.722173},{"c":46.7,"h":46.7,"l":46.7,"n":4,"o":46.7,"t":"2026-10-15T23:30:00Z","v":296,"vw":46.7},{"c":46.75,"h":46.75,"l":46.601,"n":4,"o":46.601,"t":"2026-10-15T23:45:00Z","v":360,"vw":46.704154},{"c":47.01,"h":47.01,"l":47.01,"n":9,"o":47.01,"t":"2026-10-16T08:00:00Z","v":220,"vw":47.01},{"c":48.1606,"h":48.1606,"l":48.1606,"n":2,"o":48.1606,"t":"2026-10-16T10:15:00Z","v":369,"vw":48.1606},{"c":47.5,"h":47.5,"l":47.5,"n":24,"o":47.5,"t":"2026-10-16T10:30:00Z","v":426,"vw":47.5},{"c":47.2259,"h":47.2259,"l":47.15,"n":3,"o":47.15,"t":"2026-10-16T12:00:00Z","v":733,"vw":47.205048},{"c":47.27,"h":47.27,"l":47.06,"n":26,"o":47.21,"t":"2026-10-16T13:15:00Z","v":6958,"vw":47.180254},{"c":48.58,"h":48.7,"l":47,"n":492,"o":47.48,"t":"2026-10-16T13:30:00Z","v":75470,"vw":47.668552},{"c":49.05,"h":49.13,"l":48.42,"n":323,"o":48.71,"t":"2026-10-16T13:45:00Z","v":31318,"vw":48.811113},{"c":48.86,"h":49.29,"l":48.85,"n":281,"o":49.0185,"t":"2026-10-16T14:00:00Z","v":35230,"vw":49.097816},{"c":49.2,"h":49.3222,"l":48.62,"n":195,"o":48.8,"t":"2026-10-16T14:15:00Z","v":13911,"vw":48.965118},{"c":48.92,"h":49.27,"l":48.85,"n":123,"o":49.27,"t":"2026-10-16T14:30:00Z","v":8933,"vw":49.011389},{"c":49.26,"h":49.47,"l":49.045,"n":128,"o":49.045,"t":"2026-10-16T14:45:00Z","v":32103,"vw":49.334789},{"c":48.45,"h":49.27,"l":48.38,"n":154,"o":49.18,"t":"2026-10-16T15:00:00Z","v":16560,"vw":48.653524},{"c":48.25,"h":48.57,"l":48.11,"n":104,"o":48.41,"t":"2026-10-16T15:15:00Z","v":13655,"vw":48.331642},{"c":48.025,"h":48.32,"l":47.9899,"n":68,"o":48.24,"t":"2026-10-16T15:30:00Z","v":4429,"vw":48.105155},{"c":47.66,"h":48.27,"l":47.65,"n":138,"o":48.04,"t":"2026-10-16T15:45:00Z","v":10700,"vw":47.953642},{"c":48.08,"h":48.08,"l":47.5229,"n":92,"o":47.6,"t":"2026-10-16T16:00:00Z","v":8027,"vw":47.829811},{"c":47.86,"h":48.16,"l":47.8,"n":77,"o":48.05,"t":"2026-10-16T16:15:00Z","v":7592,"vw":47.977307},{"c":47.7,"h":47.88,"l":47.665,"n":65,"o":47.875,"t":"2026-10-16T16:30:00Z","v":9425,"vw":47.792534},{"c":47.76,"h":47.76,"l":47.58,"n":17,"o":47.68,"t":"2026-10-16T16:45:00Z","v":2826,"vw":47.68888},{"c":47.7199,"h":47.76,"l":47.53,"n":71,"o":47.7,"t":"2026-10-16T17:00:00Z","v":5895,"vw":47.641382},{"c":47.8201,"h":47.87,"l":47.55,"n":69,"o":47.59,"t":"2026-10-16T17:15:00Z","v":3818,"vw":47.67701},{"c":48.11,"h":48.11,"l":47.81,"n":54,"o":47.88,"t":"2026-10-16T17:30:00Z","v":5547,"vw":47.965381},{"c":47.6675,"h":48.12,"l":47.6675,"n":99,"o":48.12,"t":"2026-10-16T17:45:00Z","v":5269,"vw":47.852002},{"c":47.64,"h":47.93,"l":47.48,"n":70,"o":47.61,"t":"2026-10-16T18:00:00Z","v":4270,"vw":47.693233},{"c":47.48,"h":47.685,"l":47.3867,"n":63,"o":47.685,"t":"2026-10-16T18:15:00Z","v":5540,"vw":47.517911},{"c":47.6,"h":47.74,"l":47.46,"n":77,"o":47.52,"t":"2026-10-16T18:30:00Z","v":6052,"vw":47.575438},{"c":47.69,"h":47.78,"l":47.5953,"n":64,"o":47.76,"t":"2026-10-16T18:45:00Z","v":4688,"vw":47.649809},{"c":47.54,"h":47.8,"l":47.3,"n":88,"o":47.8,"t":"2026-10-16T19:00:00Z","v":5608,"vw":47.5288},{"c":47.62,"h":47.74,"l":47.4634,"n":72,"o":47.54,"t":"2026-10-16T19:15:00Z","v":7000,"vw":47.591729},{"c":47.75,"h":47.89,"l":47.73,"n":114,"o":47.83,"t":"2026-10-16T19:30:00Z","v":10004,"vw":47.791577},{"c":48.0186,"h":48.1686,"l":47.78,"n":588,"o":47.81,"t":"2026-10-16T19:45:00Z","v":49775,"vw":47.975803},{"c":48.033,"h":48.033,"l":47.22,"n":27,"o":48.02,"t":"2026-10-16T20:00:00Z","v":30906,"vw":48.0099},{"c":48.05,"h":48.05,"l":47.97,"n":10,"o":47.97,"t":"2026-10-16T20:15:00Z","v":1142,"vw":48.034023},{"c":48.07,"h":48.07,"l":48.07,"n":1,"o":48.07,"t":"2026-10-16T20:30:00Z","v":200,"vw":48.07},{"c":48,"h":48,"l":48,"n":2,"o":48,"t":"2026-10-16T21:00:00Z","v":200,"vw":48},{"c":47.76,"h":47.76,"l":47.35,"n":5,"o":47.4128,"t":"2026-10-16T22:00:00Z","v":803,"vw":47.6141},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-16T22:30:00Z","v":200,"vw":48},{"c":47.45,"h":47.45,"l":47.45,"n":1,"o":47.45,"t":"2026-10-16T23:00:00Z","v":150,"vw":47.45},{"c":48.98,"h":48.98,"l":48.75,"n":18,"o":48.75,"t":"2026-10-19T08:00:00Z","v":779,"vw":48.8425},{"c":48.39,"h":48.39,"l":48.39,"n":1,"o":48.39,"t":"2026-10-19T09:15:00Z","v":178,"vw":48.39},{"c":48.48,"h":48.48,"l":48.48,"n":2,"o":48.48,"t":"2026-10-19T10:45:00Z","v":150,"vw":48.48},{"c":48.463,"h":48.463,"l":47.9547,"n":5,"o":48.0201,"t":"2026-10-19T11:00:00Z","v":4548,"vw":48.113292},{"c":48.2,"h":48.2,"l":48.2,"n":1,"o":48.2,"t":"2026-10-19T11:15:00Z","v":223,"vw":48.2},{"c":48.02,"h":48.1,"l":48.02,"n":4,"o":48.1,"t":"2026-10-19T11:30:00Z","v":405,"vw":48.046667},{"c":48,"h":48,"l":48,"n":6,"o":48,"t":"2026-10-19T11:45:00Z","v":351,"vw":48},{"c":47.4,"h":47.56,"l":47.4,"n":17,"o":47.56,"t":"2026-10-19T12:30:00Z","v":608,"vw":47.439216},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-10-19T13:00:00Z","v":2000,"vw":47.3},{"c":47.49,"h":47.8221,"l":47.49,"n":2,"o":47.8221,"t":"2026-10-19T13:15:00Z","v":200,"vw":47.65605},{"c":47,"h":48.02,"l":47,"n":319,"o":47.41,"t":"2026-10-19T13:30:00Z","v":77463,"vw":47.565922},{"c":46.79,"h":47.13,"l":46.62,"n":227,"o":46.97,"t":"2026-10-19T13:45:00Z","v":30583,"vw":46.930438},{"c":46.7555,"h":46.88,"l":46.695,"n":76,"o":46.7,"t":"2026-10-19T14:00:00Z","v":4964,"vw":46.795131},{"c":46.9599,"h":47.19,"l":46.78,"n":63,"o":47.02,"t":"2026-10-19T14:15:00Z","v":8813,"vw":46.961752},{"c":46.44,"h":46.72,"l":46.37,"n":194,"o":46.72,"t":"2026-10-19T14:30:00Z","v":40724,"vw":46.47948},{"c":47.1,"h":47.155,"l":46.78,"n":22,"o":46.8836,"t":"2026-10-19T14:45:00Z","v":3216,"vw":47.006439},{"c":47.175,"h":47.22,"l":47,"n":108,"o":47.17,"t":"2026-10-19T15:00:00Z","v":8539,"vw":47.115388},{"c":47.58,"h":47.66,"l":47.29,"n":43,"o":47.29,"t":"2026-10-19T15:15:00Z","v":5129,"vw":47.549664},{"c":47.655,"h":47.71,"l":47.43,"n":61,"o":47.495,"t":"2026-10-19T15:30:00Z","v":3009,"vw":47.583055},{"c":47.63,"h":47.76,"l":47.58,"n":75,"o":47.66,"t":"2026-10-19T15:45:00Z","v":10649,"vw":47.656857},{"c":47.3632,"h":47.5373,"l":47.2,"n":33,"o":47.5373,"t":"2026-10-19T16:00:00Z","v":1315,"vw":47.399585},{"c":47.43,"h":47.55,"l":47.26,"n":61,"o":47.285,"t":"2026-10-19T16:15:00Z","v":6022,"vw":47.355624},{"c":47.28,"h":47.37,"l":47.1701,"n":26,"o":47.37,"t":"2026-10-19T16:30:00Z","v":2554,"vw":47.255751},{"c":47.26,"h":47.28,"l":47.205,"n":15,"o":47.28,"t":"2026-10-19T16:45:00Z","v":732,"vw":47.2468},{"c":47.3599,"h":47.3599,"l":47.22,"n":4,"o":47.22,"t":"2026-10-19T17:00:00Z","v":570,"vw":47.284427},{"c":47.33,"h":47.4535,"l":47.28,"n":17,"o":47.31,"t":"2026-10-19T17:15:00Z","v":1624,"vw":47.331513},{"c":47.44,"h":47.542,"l":47.3297,"n":108,"o":47.46,"t":"2026-10-19T17:30:00Z","v":30685,"vw":47.459644},{"c":47.27,"h":47.345,"l":47.27,"n":15,"o":47.345,"t":"2026-10-19T17:45:00Z","v":996,"vw":47.293143},{"c":47.48,"h":47.48,"l":47.34,"n":13,"o":47.39,"t":"2026-10-19T18:00:00Z","v":938,"vw":47.41651},{"c":47.6,"h":47.64,"l":47.54,"n":35,"o":47.6,"t":"2026-10-19T18:15:00Z","v":4339,"vw":47.589389},{"c":47.52,"h":47.525,"l":47.43,"n":23,"o":47.4801,"t":"2026-10-19T18:30:00Z","v":2851,"vw":47.451298},{"c":47.6,"h":47.67,"l":47.5801,"n":7,"o":47.67,"t":"2026-10-19T18:45:00Z","v":557,"vw":47.612141},{"c":47.71,"h":47.75,"l":47.62,"n":43,"o":47.64,"t":"2026-10-19T19:00:00Z","v":4764,"vw":47.683561},{"c":47.74,"h":47.9234,"l":47.705,"n":65,"o":47.758,"t":"2026-10-19T19:15:00Z","v":7352,"vw":47.773072},{"c":47.56,"h":47.74,"l":47.4,"n":36,"o":47.74,"t":"2026-10-19T19:30:00Z","v":1826,"vw":47.565568},{"c":47.06,"h":47.32,"l":46.97,"n":554,"o":47.32,"t":"2026-10-19T19:45:00Z","v":40437,"vw":47.124244},{"c":47.04,"h":47.04,"l":47.04,"n":8,"o":47.04,"t":"2026-10-19T20:00:00Z","v":30945,"vw":47.04},{"c":48.1442,"h":48.1442,"l":48.1442,"n":1,"o":48.1442,"t":"2026-10-19T20:15:00Z","v":123,"vw":48.1442},{"c":47.26,"h":47.26,"l":47.26,"n":2,"o":47.26,"t":"2026-10-19T20:30:00Z","v":105,"vw":47.26},{"c":47.5003,"h":47.5003,"l":47.5003,"n":1,"o":47.5003,"t":"2026-10-19T22:15:00Z","v":420,"vw":47.5003},{"c":47.58,"h":47.58,"l":47.58,"n":1,"o":47.58,"t":"2026-10-19T22:45:00Z","v":106,"vw":47.58},{"c":47.48,"h":47.57,"l":47.2,"n":58,"o":47.42,"t":"2026-10-20T08:00:00Z","v":1900,"vw":47.454917},{"c":47.4,"h":47.4,"l":46,"n":4,"o":46,"t":"2026-10-20T08:15:00Z","v":924,"vw":46.155556},{"c":47.18,"h":47.51,"l":47.18,"n":4,"o":47.51,"t":"2026-10-20T10:15:00Z","v":759,"vw":47.259621},{"c":48,"h":48,"l":48,"n":3,"o":48,"t":"2026-10-20T10:30:00Z","v":111,"vw":48},{"c":47.45,"h":47.45,"l":47.42,"n":4,"o":47.42,"t":"2026-10-20T10:45:00Z","v":418,"vw":47.435},{"c":46.71,"h":47.75,"l":46.68,"n":30,"o":47.75,"t":"2026-10-20T11:00:00Z","v":1130,"vw":47.039671},{"c":47,"h":47,"l":47,"n":9,"o":47,"t":"2026-10-20T11:15:00Z","v":739,"vw":47},{"c":46.8,"h":47,"l":46.8,"n":16,"o":47,"t":"2026-10-20T11:30:00Z","v":847,"vw":46.963333},{"c":46.55,"h":46.7,"l":46.55,"n":6,"o":46.7,"t":"2026-10-20T11:45:00Z","v":233,"vw":46.625},{"c":45.99,"h":46.499,"l":45.99,"n":13,"o":46.499,"t":"2026-10-20T12:00:00Z","v":702,"vw":46.127258},{"c":46.41,"h":46.41,"l":46,"n":10,"o":46,"t":"2026-10-20T12:15:00Z","v":872,"vw":46.20375},{"c":46.3,"h":46.3,"l":45.8,"n":16,"o":46.14,"t":"2026-10-20T12:30:00Z","v":826,"vw":46.111429},{"c":46.269,"h":46.4,"l":46.269,"n":10,"o":46.4,"t":"2026-10-20T12:45:00Z","v":1288,"vw":46.32825},{"c":45.91,"h":46.04,"l":45.91,"n":9,"o":46.04,"t":"2026-10-20T13:00:00Z","v":1002,"vw":45.939967},{"c":46.5,"h":46.5,"l":46.21,"n":28,"o":46.3,"t":"2026-10-20T13:15:00Z","v":2558,"vw":46.271539},{"c":46.345,"h":46.46,"l":44.89,"n":436,"o":46.43,"t":"2026-10-20T13:30:00Z","v":99378,"vw":45.950556},{"c":46.24,"h":46.59,"l":45.73,"n":78,"o":46.38,"t":"2026-10-20T13:45:00Z","v":6945,"vw":46.376734},{"c":46.32,"h":46.7,"l":46.11,"n":140,"o":46.47,"t":"2026-10-20T14:00:00Z","v":24112,"vw":46.272186},{"c":47.97,"h":48.02,"l":45.8,"n":161,"o":46.2,"t":"2026-10-20T14:15:00Z","v":12849,"vw":47.146679},{"c":47.595,"h":48.27,"l":47.0839,"n":165,"o":48.025,"t":"2026-10-20T14:30:00Z","v":20845,"vw":47.644702},{"c":47.53,"h":47.68,"l":47.22,"n":47,"o":47.68,"t":"2026-10-20T14:45:00Z","v":3019,"vw":47.433413},{"c":45.63,"h":47.425,"l":45.63,"n":193,"o":47.31,"t":"2026-10-20T15:00:00Z","v":25191,"vw":46.166736},{"c":45.57,"h":45.835,"l":45.3,"n":166,"o":45.8344,"t":"2026-10-20T15:15:00Z","v":12502,"vw":45.589076},{"c":45.54,"h":45.625,"l":45.2,"n":115,"o":45.625,"t":"2026-10-20T15:30:00Z","v":9444,"vw":45.361082},{"c":45.34,"h":45.51,"l":45.07,"n":99,"o":45.225,"t":"2026-10-20T15:45:00Z","v":6978,"vw":45.183374},{"c":45.41,"h":45.42,"l":45.2,"n":58,"o":45.305,"t":"2026-10-20T16:00:00Z","v":5230,"vw":45.29031},{"c":45.34,"h":45.42,"l":45.08,"n":89,"o":45.42,"t":"2026-10-20T16:15:00Z","v":6874,"vw":45.293378},{"c":45.395,"h":45.71,"l":45.395,"n":70,"o":45.42,"t":"2026-10-20T16:30:00Z","v":5641,"vw":45.526156},{"c":45.18,"h":45.66,"l":45.14,"n":96,"o":45.4292,"t":"2026-10-20T16:45:00Z","v":13485,"vw":45.423127},{"c":45.23,"h":45.39,"l":45.23,"n":59,"o":45.32,"t":"2026-10-20T17:00:00Z","v":6755,"vw":45.323848},{"c":45.33,"h":45.33,"l":45.135,"n":42,"o":45.16,"t":"2026-10-20T17:15:00Z","v":4463,"vw":45.230129},{"c":45.71,"h":45.71,"l":45.48,"n":12,"o":45.48,"t":"2026-10-20T17:30:00Z","v":786,"vw":45.568615},{"c":45.69,"h":45.7,"l":45.59,"n":67,"o":45.68,"t":"2026-10-20T17:45:00Z","v":5462,"vw":45.667479},{"c":45.55,"h":45.8,"l":45.55,"n":10,"o":45.8,"t":"2026-10-20T18:00:00Z","v":528,"vw":45.713571},{"c":45.76,"h":45.87,"l":45.76,"n":10,"o":45.8,"t":"2026-10-20T18:15:00Z","v":1356,"vw":45.799167},{"c":45.48,"h":45.81,"l":45.48,"n":117,"o":45.72,"t":"2026-10-20T18:30:00Z","v":23105,"vw":45.637726},{"c":45.815,"h":45.82,"l":45.5201,"n":54,"o":45.5201,"t":"2026-10-20T18:45:00Z","v":7838,"vw":45.665605},{"c":45.975,"h":46.19,"l":45.78,"n":48,"o":45.79,"t":"2026-10-20T19:00:00Z","v":3147,"vw":46.010806},{"c":45.8027,"h":45.96,"l":45.66,"n":59,"o":45.83,"t":"2026-10-20T19:15:00Z","v":11333,"vw":45.885605},{"c":45.42,"h":45.86,"l":45.375,"n":95,"o":45.84,"t":"2026-10-20T19:30:00Z","v":10836,"vw":45.575525},{"c":45.9,"h":45.9,"l":45.43,"n":622,"o":45.43,"t":"2026-10-20T19:45:00Z","v":49869,"vw":45.810582},{"c":45.3429,"h":46.2,"l":45.3429,"n":10,"o":45.94,"t":"2026-10-20T20:00:00Z","v":31664,"vw":45.935163},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-20T21:15:00Z","v":100,"vw":46.5},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-20T22:15:00Z","v":162,"vw":46},{"c":46.27,"h":46.27,"l":46.27,"n":1,"o":46.27,"t":"2026-10-20T23:30:00Z","v":311,"vw":46.27},{"c":46.2538,"h":46.2538,"l":46.2538,"n":1,"o":46.2538,"t":"2026-10-20T23:45:00Z","v":108,"vw":46.2538},{"c":46.66,"h":46.66,"l":46.53,"n":9,"o":46.56,"t":"2026-10-21T10:00:00Z","v":1952,"vw":46.646842},{"c":46.71,"h":46.71,"l":46.71,"n":1,"o":46.71,"t":"2026-10-21T11:15:00Z","v":100,"vw":46.71},{"c":46.14,"h":46.2,"l":46.14,"n":29,"o":46.2,"t":"2026-10-21T11:30:00Z","v":1839,"vw":46.160769},{"c":46.66,"h":46.66,"l":46.66,"n":1,"o":46.66,"t":"2026-10-21T12:15:00Z","v":100,"vw":46.66},{"c":46.6508,"h":46.6508,"l":46.6508,"n":1,"o":46.6508,"t":"2026-10-21T12:30:00Z","v":300,"vw":46.6508},{"c":46.26,"h":46.55,"l":46.26,"n":19,"o":46.55,"t":"2026-10-21T12:45:00Z","v":1084,"vw":46.315556},{"c":46.5,"h":46.5,"l":46.5,"n":2,"o":46.5,"t":"2026-10-21T13:00:00Z","v":109,"vw":46.5},{"c":46.66,"h":46.66,"l":46.51,"n":11,"o":46.52,"t":"2026-10-21T13:15:00Z","v":1386,"vw":46.53},{"c":47.56,"h":47.925,"l":46.61,"n":254,"o":46.73,"t":"2026-10-21T13:30:00Z","v":44057,"vw":47.017583},{"c":47.22,"h":47.9599,"l":47.22,"n":137,"o":47.54,"t":"2026-10-21T13:45:00Z","v":10573,"vw":47.662307},{"c":46.68,"h":47.22,"l":46.68,"n":84,"o":47.215,"t":"2026-10-21T14:00:00Z","v":5514,"vw":46.99772},{"c":45.69,"h":46.57,"l":45.69,"n":125,"o":46.57,"t":"2026-10-21T14:15:00Z","v":31533,"vw":46.032106},{"c":45.83,"h":45.83,"l":45.4969,"n":131,"o":45.7,"t":"2026-10-21T14:30:00Z","v":11385,"vw":45.61293},{"c":45.81,"h":46.49,"l":45.7401,"n":263,"o":46.07,"t":"2026-10-21T14:45:00Z","v":31496,"vw":46.055438},{"c":46.06,"h":46.23,"l":45.77,"n":50,"o":45.77,"t":"2026-10-21T15:00:00Z","v":3221,"vw":46.046749},{"c":46.34,"h":46.43,"l":45.8895,"n":47,"o":45.8895,"t":"2026-10-21T15:15:00Z","v":3401,"vw":46.064069},{"c":46.2,"h":46.21,"l":46.17,"n":5,"o":46.18,"t":"2026-10-21T15:30:00Z","v":575,"vw":46.187207},{"c":46.27,"h":46.31,"l":46.22,"n":30,"o":46.22,"t":"2026-10-21T15:45:00Z","v":5991,"vw":46.274087},{"c":45.86,"h":46.14,"l":45.86,"n":26,"o":46.14,"t":"2026-10-21T16:00:00Z","v":1810,"vw":45.939281},{"c":45.81,"h":45.97,"l":45.81,"n":23,"o":45.89,"t":"2026-10-21T16:15:00Z","v":2117,"vw":45.891579},{"c":46.15,"h":46.54,"l":45.7691,"n":91,"o":45.88,"t":"2026-10-21T16:30:00Z","v":8996,"vw":46.124431},{"c":45.85,"h":46.19,"l":45.85,"n":14,"o":46.18,"t":"2026-10-21T16:45:00Z","v":1183,"vw":46.043762},{"c":45.96,"h":45.96,"l":45.91,"n":9,"o":45.96,"t":"2026-10-21T17:00:00Z","v":2102,"vw":45.936111},{"c":45.76,"h":45.92,"l":45.7019,"n":25,"o":45.92,"t":"2026-10-21T17:15:00Z","v":2502,"vw":45.765894},{"c":45.74,"h":45.9,"l":45.74,"n":13,"o":45.9,"t":"2026-10-21T17:30:00Z","v":1330,"vw":45.769091},{"c":45.72,"h":45.8,"l":45.72,"n":18,"o":45.8,"t":"2026-10-21T17:45:00Z","v":3844,"vw":45.779709},{"c":45.685,"h":45.73,"l":45.57,"n":26,"o":45.62,"t":"2026-10-21T18:00:00Z","v":3997,"vw":45.639492},{"c":45.69,"h":45.72,"l":45.56,"n":13,"o":45.72,"t":"2026-10-21T18:15:00Z","v":2494,"vw":45.610417},{"c":45.47,"h":45.67,"l":45.47,"n":42,"o":45.65,"t":"2026-10-21T18:30:00Z","v":2866,"vw":45.559921},{"c":44.85,"h":45.63,"l":44.845,"n":234,"o":45.55,"t":"2026-10-21T18:45:00Z","v":26583,"vw":45.154914},{"c":44.86,"h":45.0224,"l":44.58,"n":111,"o":44.82,"t":"2026-10-21T19:00:00Z","v":9545,"vw":44.771035},{"c":45.005,"h":45.105,"l":44.875,"n":91,"o":44.9,"t":"2026-10-21T19:15:00Z","v":15053,"vw":44.981891},{"c":45.02,"h":45.09,"l":44.89,"n":56,"o":45.03,"t":"2026-10-21T19:30:00Z","v":7898,"vw":45.002469},{"c":45.625,"h":45.69,"l":45.18,"n":536,"o":45.18,"t":"2026-10-21T19:45:00Z","v":54036,"vw":45.556223},{"c":45.6,"h":45.61,"l":45.6,"n":10,"o":45.6,"t":"2026-10-21T20:00:00Z","v":32702,"vw":45.600031},{"c":45.59,"h":45.59,"l":45.59,"n":1,"o":45.59,"t":"2026-10-21T21:00:00Z","v":100,"vw":45.59},{"c":45.37,"h":45.37,"l":45.37,"n":1,"o":45.37,"t":"2026-10-21T23:15:00Z","v":100,"vw":45.37},{"c":45.53,"h":45.53,"l":45.53,"n":1,"o":45.53,"t":"2026-10-21T23:45:00Z","v":100,"vw":45.53},{"c":45.1,"h":45.1,"l":45.1,"n":5,"o":45.1,"t":"2026-10-22T11:00:00Z","v":454,"vw":45.1},{"c":45.0207,"h":45.0207,"l":45.0207,"n":1,"o":45.0207,"t":"2026-10-22T11:30:00Z","v":100,"vw":45.0207},{"c":45.18,"h":45.35,"l":45.18,"n":6,"o":45.35,"t":"2026-10-22T11:45:00Z","v":489,"vw":45.280894},{"c":45.39,"h":45.39,"l":45.39,"n":1,"o":45.39,"t":"2026-10-22T12:45:00Z","v":271,"vw":45.39},{"c":45.2,"h":45.2,"l":45.2,"n":6,"o":45.2,"t":"2026-10-22T13:00:00Z","v":500,"vw":45.2},{"c":44.81,"h":45.27,"l":44.81,"n":26,"o":45.17,"t":"2026-10-22T13:15:00Z","v":2977,"vw":45.003735},{"c":44.8,"h":46.18,"l":44.51,"n":321,"o":44.95,"t":"2026-10-22T13:30:00Z","v":56694,"vw":45.188025},{"c":43.76,"h":44.78,"l":43.4,"n":572,"o":44.6826,"t":"2026-10-22T13:45:00Z","v":33998,"vw":43.881972},{"c":43.9,"h":44.26,"l":43.73,"n":212,"o":43.9651,"t":"2026-10-22T14:00:00Z","v":11732,"vw":43.956211},{"c":43.12,"h":44.4,"l":43.03,"n":180,"o":43.9474,"t":"2026-10-22T14:15:00Z","v":10017,"vw":43.400307},{"c":43.75,"h":43.75,"l":43.12,"n":145,"o":43.135,"t":"2026-10-22T14:30:00Z","v":9848,"vw":43.49555},{"c":43.8746,"h":43.8746,"l":43.58,"n":59,"o":43.77,"t":"2026-10-22T14:45:00Z","v":5154,"vw":43.723192},{"c":43.13,"h":43.84,"l":43,"n":160,"o":43.84,"t":"2026-10-22T15:00:00Z","v":21627,"vw":43.143649},{"c":43.62,"h":43.62,"l":43.33,"n":68,"o":43.33,"t":"2026-10-22T15:15:00Z","v":5568,"vw":43.500944},{"c":43.8064,"h":43.8064,"l":43.53,"n":92,"o":43.53,"t":"2026-10-22T15:30:00Z","v":11588,"vw":43.762621},{"c":43.87,"h":43.98,"l":43.58,"n":51,"o":43.5806,"t":"2026-10-22T15:45:00Z","v":8448,"vw":43.857938},{"c":43.81,"h":43.96,"l":43.81,"n":43,"o":43.88,"t":"2026-10-22T16:00:00Z","v":1837,"vw":43.86477},{"c":43.89,"h":43.99,"l":43.8,"n":45,"o":43.95,"t":"2026-10-22T16:15:00Z","v":3270,"vw":43.960663},{"c":43.37,"h":43.735,"l":43.37,"n":77,"o":43.73,"t":"2026-10-22T16:30:00Z","v":13739,"vw":43.436722},{"c":43.6301,"h":43.7102,"l":43.25,"n":90,"o":43.26,"t":"2026-10-22T16:45:00Z","v":17333,"vw":43.300857},{"c":43.52,"h":43.7587,"l":43.35,"n":48,"o":43.7587,"t":"2026-10-22T17:00:00Z","v":2994,"vw":43.472767},{"c":43.52,"h":43.7,"l":43.52,"n":38,"o":43.67,"t":"2026-10-22T17:15:00Z","v":2311,"vw":43.65205},{"c":43.325,"h":43.545,"l":43.3,"n":56,"o":43.545,"t":"2026-10-22T17:30:00Z","v":3512,"vw":43.412225},{"c":43.5,"h":43.53,"l":43.37,"n":36,"o":43.45,"t":"2026-10-22T17:45:00Z","v":4056,"vw":43.450732},{"c":43.555,"h":43.5899,"l":43.12,"n":44,"o":43.1301,"t":"2026-10-22T18:00:00Z","v":3622,"vw":43.392829},{"c":43.75,"h":43.8199,"l":43.75,"n":34,"o":43.8,"t":"2026-10-22T18:15:00Z","v":3413,"vw":43.796387},{"c":43.81,"h":43.83,"l":43.77,"n":19,"o":43.8,"t":"2026-10-22T18:30:00Z","v":1995,"vw":43.802017},{"c":44.07,"h":44.1034,"l":43.91,"n":57,"o":43.935,"t":"2026-10-22T18:45:00Z","v":8745,"vw":44.073455},{"c":44.37,"h":44.4,"l":43.935,"n":102,"o":43.935,"t":"2026-10-22T19:00:00Z","v":9057,"vw":44.197805},{"c":44.41,"h":44.58,"l":44.405,"n":22,"o":44.405,"t":"2026-10-22T19:15:00Z","v":995,"vw":44.496428},{"c":44.69,"h":44.74,"l":44.5101,"n":120,"o":44.61,"t":"2026-10-22T19:30:00Z","v":11241,"vw":44.638897},{"c":44.84,"h":44.9743,"l":44.45,"n":551,"o":44.64,"t":"2026-10-22T19:45:00Z","v":36575,"vw":44.769657},{"c":44.86,"h":44.86,"l":44.86,"n":5,"o":44.86,"t":"2026-10-22T20:00:00Z","v":28052,"vw":44.86},{"c":43.99,"h":44.63,"l":43.99,"n":11,"o":44.63,"t":"2026-10-22T21:15:00Z","v":469,"vw":44.206667},{"c":44.74,"h":44.74,"l":44.74,"n":1,"o":44.74,"t":"2026-10-22T22:00:00Z","v":243,"vw":44.74},{"c":44.76,"h":44.76,"l":44.76,"n":13,"o":44.76,"t":"2026-10-22T22:30:00Z","v":205,"vw":44.76},{"c":45,"h":45,"l":44.94,"n":16,"o":44.94,"t":"2026-10-22T23:45:00Z","v":837,"vw":44.973039},{"c":44.5801,"h":44.5801,"l":44.5801,"n":1,"o":44.5801,"t":"2026-10-23T08:15:00Z","v":500,"vw":44.5801},{"c":44.28,"h":44.28,"l":44.28,"n":21,"o":44.28,"t":"2026-10-23T10:30:00Z","v":183,"vw":44.28},{"c":44.19,"h":44.1999,"l":44,"n":8,"o":44.1999,"t":"2026-10-23T11:00:00Z","v":2575,"vw":44.178218},{"c":43.95,"h":43.95,"l":43.6,"n":27,"o":43.7,"t":"2026-10-23T12:00:00Z","v":3983,"vw":43.733548},{"c":43.75,"h":43.75,"l":43.75,"n":2,"o":43.75,"t":"2026-10-23T12:30:00Z","v":431,"vw":43.75},{"c":43.53,"h":43.53,"l":43.3,"n":58,"o":43.31,"t":"2026-10-23T12:45:00Z","v":4119,"vw":43.359827},{"c":42.71,"h":43.3,"l":42.71,"n":43,"o":43.3,"t":"2026-10-23T13:15:00Z","v":2423,"vw":42.925082},{"c":41.2306,"h":42.85,"l":40.255,"n":1087,"o":42.76,"t":"2026-10-23T13:30:00Z","v":128701,"vw":41.772809},{"c":42,"h":42,"l":41.37,"n":242,"o":41.46,"t":"2026-10-23T13:45:00Z","v":22787,"vw":41.606105},{"c":41.81,"h":42.5,"l":41.74,"n":254,"o":42.12,"t":"2026-10-23T14:00:00Z","v":13454,"vw":42.002238},{"c":41.99,"h":41.99,"l":41.695,"n":38,"o":41.8234,"t":"2026-10-23T14:15:00Z","v":3560,"vw":41.935167},{"c":42.51,"h":42.51,"l":42.04,"n":131,"o":42.19,"t":"2026-10-23T14:30:00Z","v":16151,"vw":42.335068},{"c":42.71,"h":42.82,"l":42.63,"n":142,"o":42.66,"t":"2026-10-23T14:45:00Z","v":17427,"vw":42.750324},{"c":42.7365,"h":42.845,"l":42.7365,"n":12,"o":42.7851,"t":"2026-10-23T15:00:00Z","v":622,"vw":42.772525}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.47079524680073126,"strike":61.736745886654475,"iv":0.9154844606946984,"gamma":0.01594223034734918,"theta":-0.03415923217550275,"vega":0.02057806215722121,"rho":0.002921967624943308,"breakevenPct":45.10672013066237},{"delta":0.15,"premium":0.7073643274044609,"strike":56.49095516029739,"iv":0.8467712031027862,"gamma":0.0232196208301854,"theta":-0.04235167629482535,"vega":0.027789097724151966,"rho":0.004328767933396598,"breakevenPct":33.42209620599358},{"delta":0.2,"premium":1.2909129550233374,"strike":58.590870449766626,"iv":1.1164563979761164,"gamma":0.021049919293603846,"theta":-0.06695360723677156,"vega":0.03331422839419517,"rho":0.005563921315005298,"breakevenPct":39.68160494886884},{"delta":0.25,"premium":1.289179104477612,"strike":51.37313432835821,"iv":0.8125880597014925,"gamma":0.032998507462686566,"theta":-0.05561194029850747,"vega":0.03771492537313433,"rho":0.0072009032416933795,"breakevenPct":22.841305692149383},{"delta":0.3,"premium":1.4810888252148997,"strike":48.750716332378225,"iv":0.7246527220630372,"gamma":0.040373352435530085,"theta":-0.05462320916905444,"vega":0.04122349570200573,"rho":0.008680351706179876,"breakevenPct":17.171847011661075},{"delta":0.35,"premium":1.8414942528735632,"strike":47.45287356321839,"iv":0.7310464367816092,"gamma":0.04259241379310345,"theta":-0.0587432183908046,"vega":0.043894252873563216,"rho":0.010049171392138989,"breakevenPct":14.985159425642887},{"delta":0.4,"premium":2.3529569892473123,"strike":46.456989247311824,"iv":0.7781768817204302,"gamma":0.0417510752688172,"theta":-0.06521559139784947,"vega":0.045723118279569895,"rho":0.011312290946728209,"breakevenPct":13.855186671765335},{"delta":0.45,"premium":2.873307291666667,"strike":45.361979166666664,"iv":0.81044296875,"gamma":0.0410828125,"theta":-0.06967421875,"vega":0.04694661458333333,"rho":0.012567134956233498,"breakevenPct":12.51472225073206},{"delta":0.5,"premium":3.0346109839816933,"strike":43.87414187643021,"iv":0.7223082379862701,"gamma":0.046464302059496566,"theta":-0.06302242562929061,"vega":0.04737482837528604,"rho":0.014075522067112526,"breakevenPct":9.42041991969224},{"delta":0.55,"premium":3.403526970954357,"strike":42.7551867219917,"iv":0.6946298755186722,"gamma":0.047932780082987556,"theta":-0.06035103734439834,"vega":0.04697966804979253,"rho":0.01543685572359266,"breakevenPct":7.670861561051871},{"delta":0.6,"premium":3.9584745762711857,"strike":41.71186440677966,"iv":0.7023237288135593,"gamma":0.046281355932203394,"theta":-0.05976779661016949,"vega":0.04583898305084746,"rho":0.01666991225510167,"breakevenPct":6.531667645709256},{"delta":0.65,"premium":4.56437908496732,"strike":40.64270152505447,"iv":0.7067078431372549,"gamma":0.044106753812636165,"theta":-0.05787821350762527,"vega":0.043913943355119826,"rho":0.017866336208582717,"breakevenPct":5.4510606669009976},{"delta":0.7,"premium":5.329044684129429,"strike":39.473549049820235,"iv":0.7095262968669749,"gamma":0.04061530559835645,"theta":-0.05406255778120185,"vega":0.04060477657935286,"rho":0.01894492229278211,"breakevenPct":4.507545413713189},{"delta":0.75,"premium":6.253543913713406,"strike":38.18952234206471,"iv":0.7093465331278891,"gamma":0.03601848998459168,"theta":-0.048361479198767335,"vega":0.03598228043143298,"rho":0.01990796936625348,"breakevenPct":3.6689034708914914},{"delta":0.8,"premium":7.178043143297382,"strike":36.90549563430919,"iv":0.7091667693888033,"gamma":0.03142167437082691,"theta":-0.04266040061633281,"vega":0.03135978428351309,"rho":0.02087101643972485,"breakevenPct":2.8302615280697925},{"delta":0.85,"premium":8.102542372881356,"strike":35.621468926553675,"iv":0.7089870056497175,"gamma":0.026824858757062146,"theta":-0.036959322033898304,"vega":0.026737288135593222,"rho":0.02183406351319622,"breakevenPct":1.9916195852480958}],"put":[{"delta":0.2,"premium":1.3418475073313785,"strike":36.0058651026393,"iv":0.8710818181818182,"gamma":0.02637384164222874,"theta":-0.049182639296187686,"vega":0.03235607038123167,"rho":-0.007835374726667375,"breakevenPct":19.141927037177524},{"delta":0.25,"premium":1.803724340175953,"strike":37.47214076246334,"iv":0.8665363636363637,"gamma":0.02983425219941349,"theta":-0.05484246334310851,"vega":0.03637366568914956,"rho":-0.009866888962822402,"breakevenPct":16.799043572720926},{"delta":0.3,"premium":2.265601173020528,"strike":38.93841642228739,"iv":0.8619909090909091,"gamma":0.03329466275659824,"theta":-0.06050228739002933,"vega":0.04039126099706745,"rho":-0.01189840319897743,"breakevenPct":14.456160108264333},{"delta":0.35,"premium":2.8161654135338345,"strike":40.34586466165413,"iv":0.8724654135338346,"gamma":0.03573082706766917,"theta":-0.06653684210526316,"vega":0.04392255639097744,"rho":-0.013994109140860501,"breakevenPct":12.457373074722529},{"delta":0.4,"premium":3.7352617079889816,"strike":41.65840220385675,"iv":0.9389258953168045,"gamma":0.03467823691460055,"theta":-0.07461129476584022,"vega":0.04582424242424243,"rho":-0.01635961342056336,"breakevenPct":11.539623104469372},{"delta":0.45,"premium":4.616246056782335,"strike":43.094637223974765,"iv":0.9659309148264985,"gamma":0.034533753943217664,"theta":-0.07845552050473187,"vega":0.04702839116719243,"rho":-0.018697195488260664,"breakevenPct":10.244432806022752},{"delta":0.5,"premium":5.229076620825148,"strike":44.418467583497055,"iv":0.9334770137524557,"gamma":0.03615972495088409,"theta":-0.07592023575638507,"vega":0.047258153241650294,"rho":-0.02083607559396648,"breakevenPct":8.58593857114754},{"delta":0.55,"premium":6.3277533039647595,"strike":46.030837004405285,"iv":0.9536665198237886,"gamma":0.03493832599118943,"theta":-0.07680176211453746,"vega":0.04698766519823788,"rho":-0.02334069868133416,"breakevenPct":7.387687250256509},{"delta":0.6,"premium":7.783333333333333,"strike":47.8974358974359,"iv":0.9953615384615385,"gamma":0.03264102564102564,"theta":-0.07793589743589743,"vega":0.045882051282051285,"rho":-0.026115853410962214,"breakevenPct":6.428935334795346},{"delta":0.65,"premium":9.11050156739812,"strike":49.708463949843264,"iv":0.9992307210031348,"gamma":0.03118746081504702,"theta":-0.07445360501567398,"vega":0.04390815047021943,"rho":-0.028796176859834214,"breakevenPct":5.300272957800181},{"delta":0.7,"premium":11.160038610038608,"strike":52.14671814671814,"iv":1.041327413127413,"gamma":0.028082625482625485,"theta":-0.07229845559845562,"vega":0.041250579150579156,"rho":-0.032028583171958835,"breakevenPct":4.393542515128127},{"delta":0.75,"premium":13.980113636363637,"strike":55.32954545454545,"iv":1.1002863636363636,"gamma":0.024270454545454546,"theta":-0.06911022727272728,"vega":0.03773863636363636,"rho":-0.03585941147645452,"breakevenPct":3.5473783229800184},{"delta":0.8,"premium":20.316073612487024,"strike":61.916073612487025,"iv":1.2896604224031698,"gamma":0.0182632313270845,"theta":-0.07055769189368805,"vega":0.03326119829630593,"rho":-0.04241171729874761,"breakevenPct":2.9628973039547186},{"delta":0.85,"premium":30.572180426174,"strike":72.52132733285961,"iv":1.5052633555289134,"gamma":0.013031453591999238,"theta":-0.06591491838350051,"vega":0.027801309100681553,"rho":-0.05207071271355997,"breakevenPct":2.148469317414853}]},"raw":{"call":[{"delta":0.1,"premium":0.47079524680073126,"strike":61.736745886654475,"iv":0.9154844606946984,"gamma":0.01594223034734918,"theta":-0.03415923217550275,"vega":0.02057806215722121,"rho":0.002921967624943308,"breakevenPct":45.10672013066237},{"delta":0.15,"premium":0.7073643274044609,"strike":56.49095516029739,"iv":0.8467712031027862,"gamma":0.0232196208301854,"theta":-0.04235167629482535,"vega":0.027789097724151966,"rho":0.004328767933396598,"breakevenPct":33.42209620599358},{"delta":0.2,"premium":1.2909129550233374,"strike":58.590870449766626,"iv":1.1164563979761164,"gamma":0.021049919293603846,"theta":-0.06695360723677156,"vega":0.03331422839419517,"rho":0.005563921315005298,"breakevenPct":39.68160494886884},{"delta":0.25,"premium":1.289179104477612,"strike":51.37313432835821,"iv":0.8125880597014925,"gamma":0.032998507462686566,"theta":-0.05561194029850747,"vega":0.03771492537313433,"rho":0.0072009032416933795,"breakevenPct":22.841305692149383},{"delta":0.3,"premium":1.4810888252148997,"strike":48.750716332378225,"iv":0.7246527220630372,"gamma":0.040373352435530085,"theta":-0.05462320916905444,"vega":0.04122349570200573,"rho":0.008680351706179876,"breakevenPct":17.171847011661075},{"delta":0.35,"premium":1.8414942528735632,"strike":47.45287356321839,"iv":0.7310464367816092,"gamma":0.04259241379310345,"theta":-0.0587432183908046,"vega":0.043894252873563216,"rho":0.010049171392138989,"breakevenPct":14.985159425642887},{"delta":0.4,"premium":2.3529569892473123,"strike":46.456989247311824,"iv":0.7781768817204302,"gamma":0.0417510752688172,"theta":-0.06521559139784947,"vega":0.045723118279569895,"rho":0.011312290946728209,"breakevenPct":13.855186671765335},{"delta":0.45,"premium":2.873307291666667,"strike":45.361979166666664,"iv":0.81044296875,"gamma":0.0410828125,"theta":-0.06967421875,"vega":0.04694661458333333,"rho":0.012567134956233498,"breakevenPct":12.51472225073206},{"delta":0.5,"premium":3.0346109839816933,"strike":43.87414187643021,"iv":0.7223082379862701,"gamma":0.046464302059496566,"theta":-0.06302242562929061,"vega":0.04737482837528604,"rho":0.014075522067112526,"breakevenPct":9.42041991969224},{"delta":0.55,"premium":3.403526970954357,"strike":42.7551867219917,"iv":0.6946298755186722,"gamma":0.047932780082987556,"theta":-0.06035103734439834,"vega":0.04697966804979253,"rho":0.01543685572359266,"breakevenPct":7.670861561051871},{"delta":0.6,"premium":3.9584745762711857,"strike":41.71186440677966,"iv":0.7023237288135593,"gamma":0.046281355932203394,"theta":-0.05976779661016949,"vega":0.04583898305084746,"rho":0.01666991225510167,"breakevenPct":6.531667645709256},{"delta":0.65,"premium":4.56437908496732,"strike":40.64270152505447,"iv":0.7067078431372549,"gamma":0.044106753812636165,"theta":-0.05787821350762527,"vega":0.043913943355119826,"rho":0.017866336208582717,"breakevenPct":5.4510606669009976},{"delta":0.7,"premium":5.329044684129429,"strike":39.473549049820235,"iv":0.7095262968669749,"gamma":0.04061530559835645,"theta":-0.05406255778120185,"vega":0.04060477657935286,"rho":0.01894492229278211,"breakevenPct":4.507545413713189},{"delta":0.75,"premium":6.253543913713406,"strike":38.18952234206471,"iv":0.7093465331278891,"gamma":0.03601848998459168,"theta":-0.048361479198767335,"vega":0.03598228043143298,"rho":0.01990796936625348,"breakevenPct":3.6689034708914914},{"delta":0.8,"premium":7.178043143297382,"strike":36.90549563430919,"iv":0.7091667693888033,"gamma":0.03142167437082691,"theta":-0.04266040061633281,"vega":0.03135978428351309,"rho":0.02087101643972485,"breakevenPct":2.8302615280697925},{"delta":0.85,"premium":8.102542372881356,"strike":35.621468926553675,"iv":0.7089870056497175,"gamma":0.026824858757062146,"theta":-0.036959322033898304,"vega":0.026737288135593222,"rho":0.02183406351319622,"breakevenPct":1.9916195852480958}],"put":[{"delta":0.2,"premium":1.3418475073313785,"strike":36.0058651026393,"iv":0.8710818181818182,"gamma":0.02637384164222874,"theta":-0.049182639296187686,"vega":0.03235607038123167,"rho":-0.007835374726667375,"breakevenPct":19.141927037177524},{"delta":0.25,"premium":1.803724340175953,"strike":37.47214076246334,"iv":0.8665363636363637,"gamma":0.02983425219941349,"theta":-0.05484246334310851,"vega":0.03637366568914956,"rho":-0.009866888962822402,"breakevenPct":16.799043572720926},{"delta":0.3,"premium":2.265601173020528,"strike":38.93841642228739,"iv":0.8619909090909091,"gamma":0.03329466275659824,"theta":-0.06050228739002933,"vega":0.04039126099706745,"rho":-0.01189840319897743,"breakevenPct":14.456160108264333},{"delta":0.35,"premium":2.8161654135338345,"strike":40.34586466165413,"iv":0.8724654135338346,"gamma":0.03573082706766917,"theta":-0.06653684210526316,"vega":0.04392255639097744,"rho":-0.013994109140860501,"breakevenPct":12.457373074722529},{"delta":0.4,"premium":3.7352617079889816,"strike":41.65840220385675,"iv":0.9389258953168045,"gamma":0.03467823691460055,"theta":-0.07461129476584022,"vega":0.04582424242424243,"rho":-0.01635961342056336,"breakevenPct":11.539623104469372},{"delta":0.45,"premium":4.616246056782335,"strike":43.094637223974765,"iv":0.9659309148264985,"gamma":0.034533753943217664,"theta":-0.07845552050473187,"vega":0.04702839116719243,"rho":-0.018697195488260664,"breakevenPct":10.244432806022752},{"delta":0.5,"premium":5.229076620825148,"strike":44.418467583497055,"iv":0.9334770137524557,"gamma":0.03615972495088409,"theta":-0.07592023575638507,"vega":0.047258153241650294,"rho":-0.02083607559396648,"breakevenPct":8.58593857114754},{"delta":0.55,"premium":6.3277533039647595,"strike":46.030837004405285,"iv":0.9536665198237886,"gamma":0.03493832599118943,"theta":-0.07680176211453746,"vega":0.04698766519823788,"rho":-0.02334069868133416,"breakevenPct":7.387687250256509},{"delta":0.6,"premium":7.783333333333333,"strike":47.8974358974359,"iv":0.9953615384615385,"gamma":0.03264102564102564,"theta":-0.07793589743589743,"vega":0.045882051282051285,"rho":-0.026115853410962214,"breakevenPct":6.428935334795346},{"delta":0.65,"premium":9.11050156739812,"strike":49.708463949843264,"iv":0.9992307210031348,"gamma":0.03118746081504702,"theta":-0.07445360501567398,"vega":0.04390815047021943,"rho":-0.028796176859834214,"breakevenPct":5.300272957800181},{"delta":0.7,"premium":11.160038610038608,"strike":52.14671814671814,"iv":1.041327413127413,"gamma":0.028082625482625485,"theta":-0.07229845559845562,"vega":0.041250579150579156,"rho":-0.032028583171958835,"breakevenPct":4.393542515128127},{"delta":0.75,"premium":13.980113636363637,"strike":55.32954545454545,"iv":1.1002863636363636,"gamma":0.024270454545454546,"theta":-0.06911022727272728,"vega":0.03773863636363636,"rho":-0.03585941147645452,"breakevenPct":3.5473783229800184},{"delta":0.8,"premium":20.316073612487024,"strike":61.916073612487025,"iv":1.2896604224031698,"gamma":0.0182632313270845,"theta":-0.07055769189368805,"vega":0.03326119829630593,"rho":-0.04241171729874761,"breakevenPct":2.9628973039547186},{"delta":0.85,"premium":30.572180426174,"strike":72.52132733285961,"iv":1.5052633555289134,"gamma":0.013031453591999238,"theta":-0.06591491838350051,"vega":0.027801309100681553,"rho":-0.05207071271355997,"breakevenPct":2.148469317414853}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}