{"symbol":"EIG","url":"https://intraalpha.com/companies/EIG","capturedAt":"2026-10-23T01:37:59.260Z","state":"ready","quote":{"symbol":"EIG","last_price":52.72,"prev_close":51.7,"regular_close":52.72,"change":1.02,"change_pct":1.9729,"regular_change":1.02,"regular_change_pct":1.9729,"extended_change":0,"extended_change_pct":0,"bid":20.91,"ask":84.92,"bid_size":100,"ask_size":100,"volume":123566,"vwap":52.76633,"open":52.03,"high":53.185,"low":52,"close":52.72,"trade_count":4565,"last_trade_at":"2026-10-22T23:00:00.003840202Z","last_quote_at":"2026-10-23T00:00:00.051615129Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:54.614795363-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EIG","fetched_at":"2026-10-23T01:37:58.171806+00:00","name":"Employers Holdings Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - SPECIALTY","country":"USA","description":"Employers Holdings, Inc. operates in the commercial property and casualty insurance industry primarily in the United States. The company is headquartered in Reno, Nevada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":928558000,"ebitda":14100000,"pe_ratio":68.93,"peg_ratio":1.319,"book_value":47.83,"dividend_per_share":1.3,"dividend_yield":0.0251,"eps":0.75,"revenue_ttm":837600000,"gross_profit_ttm":10400000,"profit_margin":0.009,"operating_margin_ttm":0.164,"return_on_assets_ttm":0.0019,"return_on_equity_ttm":0.0077,"quarterly_earnings_growth":0.293,"quarterly_revenue_growth":-0.106,"analyst_target_price":54,"analyst_number":0,"beta":0.472,"fifty_two_week_high":53.19,"fifty_two_week_low":34.63,"fifty_day_ma":49.13,"two_hundred_day_ma":45.63,"shares_outstanding":17960500,"forward_pe":13.61,"price_to_sales":1.109,"price_to_book":1,"ev_to_revenue":1.043,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:37:58.171806+00:00"},"optionObservedAt":"2026-10-22T19:49:59.130Z","bars":[{"c":50.32,"h":50.48,"l":50.32,"n":41,"o":50.48,"t":"2026-10-16T12:55:00Z","v":4182,"vw":50.4},{"c":50.39,"h":50.39,"l":50.39,"n":10,"o":50.39,"t":"2026-10-16T13:30:00Z","v":2590,"vw":50.39},{"c":50.385,"h":50.385,"l":50.385,"n":4,"o":50.385,"t":"2026-10-16T13:35:00Z","v":221,"vw":50.385},{"c":50.39,"h":50.39,"l":50.39,"n":7,"o":50.39,"t":"2026-10-16T13:40:00Z","v":143,"vw":50.39},{"c":50.78,"h":50.78,"l":50.77,"n":20,"o":50.78,"t":"2026-10-16T13:45:00Z","v":356,"vw":50.776667},{"c":50.62,"h":51.3299,"l":50.62,"n":26,"o":51.3299,"t":"2026-10-16T14:10:00Z","v":614,"vw":50.921986},{"c":50.61,"h":50.61,"l":50.61,"n":8,"o":50.61,"t":"2026-10-16T14:15:00Z","v":149,"vw":50.61},{"c":50.95,"h":50.95,"l":50.91,"n":30,"o":50.91,"t":"2026-10-16T15:00:00Z","v":1198,"vw":50.935714},{"c":51.265,"h":51.265,"l":51.265,"n":8,"o":51.265,"t":"2026-10-16T15:10:00Z","v":165,"vw":51.265},{"c":50.925,"h":50.925,"l":50.925,"n":10,"o":50.925,"t":"2026-10-16T15:15:00Z","v":162,"vw":50.925},{"c":50.58,"h":50.58,"l":50.58,"n":6,"o":50.58,"t":"2026-10-16T15:20:00Z","v":161,"vw":50.58},{"c":50.9302,"h":51.095,"l":50.9302,"n":32,"o":51.03,"t":"2026-10-16T15:50:00Z","v":623,"vw":51.020398},{"c":51.085,"h":51.2754,"l":51.085,"n":23,"o":51.2754,"t":"2026-10-16T15:55:00Z","v":2473,"vw":51.258091},{"c":51.11,"h":51.11,"l":51.095,"n":23,"o":51.095,"t":"2026-10-16T16:00:00Z","v":408,"vw":51.105},{"c":50.935,"h":50.99,"l":50.87,"n":126,"o":50.97,"t":"2026-10-16T16:10:00Z","v":4199,"vw":50.94575},{"c":50.925,"h":50.925,"l":50.86,"n":22,"o":50.86,"t":"2026-10-16T16:15:00Z","v":791,"vw":50.881667},{"c":50.88,"h":50.88,"l":50.88,"n":36,"o":50.88,"t":"2026-10-16T16:25:00Z","v":695,"vw":50.88},{"c":50.89,"h":50.89,"l":50.89,"n":9,"o":50.89,"t":"2026-10-16T16:30:00Z","v":142,"vw":50.89},{"c":50.91,"h":50.91,"l":50.9,"n":32,"o":50.9,"t":"2026-10-16T16:35:00Z","v":1190,"vw":50.907143},{"c":50.73,"h":50.81,"l":50.73,"n":72,"o":50.81,"t":"2026-10-16T16:40:00Z","v":2506,"vw":50.7675},{"c":50.725,"h":50.725,"l":50.725,"n":14,"o":50.725,"t":"2026-10-16T16:45:00Z","v":332,"vw":50.725},{"c":50.58,"h":50.58,"l":50.58,"n":6,"o":50.58,"t":"2026-10-16T17:00:00Z","v":120,"vw":50.58},{"c":50.805,"h":50.83,"l":50.71,"n":50,"o":50.71,"t":"2026-10-16T17:05:00Z","v":1906,"vw":50.738932},{"c":50.85,"h":50.85,"l":50.85,"n":15,"o":50.85,"t":"2026-10-16T17:30:00Z","v":186,"vw":50.85},{"c":50.92,"h":50.92,"l":50.92,"n":16,"o":50.92,"t":"2026-10-16T17:45:00Z","v":483,"vw":50.92},{"c":50.91,"h":50.91,"l":50.865,"n":19,"o":50.865,"t":"2026-10-16T17:55:00Z","v":507,"vw":50.89875},{"c":50.865,"h":50.88,"l":50.865,"n":11,"o":50.88,"t":"2026-10-16T18:00:00Z","v":568,"vw":50.8725},{"c":50.88,"h":50.88,"l":50.87,"n":62,"o":50.875,"t":"2026-10-16T18:15:00Z","v":953,"vw":50.876324},{"c":50.91,"h":50.93,"l":50.86,"n":80,"o":50.93,"t":"2026-10-16T18:25:00Z","v":2227,"vw":50.899167},{"c":50.915,"h":50.93,"l":50.915,"n":34,"o":50.93,"t":"2026-10-16T18:45:00Z","v":488,"vw":50.924737},{"c":50.99,"h":50.99,"l":50.96,"n":50,"o":50.96,"t":"2026-10-16T18:55:00Z","v":1089,"vw":50.968571},{"c":50.99,"h":50.99,"l":50.96,"n":47,"o":50.99,"t":"2026-10-16T19:00:00Z","v":1151,"vw":50.978224},{"c":50.995,"h":50.995,"l":50.995,"n":12,"o":50.995,"t":"2026-10-16T19:05:00Z","v":165,"vw":50.995},{"c":50.95,"h":50.985,"l":50.94,"n":26,"o":50.985,"t":"2026-10-16T19:10:00Z","v":611,"vw":50.957485},{"c":50.97,"h":50.97,"l":50.97,"n":21,"o":50.97,"t":"2026-10-16T19:15:00Z","v":307,"vw":50.97},{"c":50.94,"h":50.97,"l":50.94,"n":32,"o":50.97,"t":"2026-10-16T19:20:00Z","v":400,"vw":50.955},{"c":50.85,"h":50.94,"l":50.85,"n":107,"o":50.94,"t":"2026-10-16T19:25:00Z","v":2400,"vw":50.888909},{"c":50.9,"h":50.915,"l":50.89,"n":72,"o":50.89,"t":"2026-10-16T19:30:00Z","v":1271,"vw":50.89875},{"c":50.89,"h":50.89,"l":50.89,"n":24,"o":50.89,"t":"2026-10-16T19:35:00Z","v":327,"vw":50.89},{"c":50.9,"h":50.9,"l":50.86,"n":50,"o":50.88,"t":"2026-10-16T19:40:00Z","v":867,"vw":50.884},{"c":51.115,"h":51.125,"l":50.9,"n":229,"o":50.91,"t":"2026-10-16T19:45:00Z","v":7420,"vw":51.011971},{"c":51.23,"h":51.31,"l":51.16,"n":492,"o":51.16,"t":"2026-10-16T19:55:00Z","v":22205,"vw":51.249445},{"c":51.21,"h":51.21,"l":51.21,"n":12,"o":51.21,"t":"2026-10-16T20:00:00Z","v":38130,"vw":51.21},{"c":51.3,"h":51.3,"l":50,"n":46,"o":51.3,"t":"2026-10-16T20:15:00Z","v":3189,"vw":50.757338},{"c":50.5,"h":50.5,"l":50.5,"n":14,"o":50.5,"t":"2026-10-16T20:25:00Z","v":361,"vw":50.5},{"c":51,"h":51,"l":50.99,"n":5,"o":50.99,"t":"2026-10-16T20:40:00Z","v":711,"vw":50.996705},{"c":50.8,"h":50.8,"l":50.8,"n":3,"o":50.8,"t":"2026-10-16T21:55:00Z","v":494,"vw":50.8},{"c":50.8,"h":50.8,"l":50.8,"n":10,"o":50.8,"t":"2026-10-16T22:00:00Z","v":202,"vw":50.8},{"c":50.6,"h":50.6,"l":50.6,"n":8,"o":50.6,"t":"2026-10-16T22:10:00Z","v":499,"vw":50.6},{"c":50.6,"h":51,"l":49,"n":39,"o":49,"t":"2026-10-16T22:30:00Z","v":2070,"vw":49.664234},{"c":50.5,"h":50.5,"l":50.5,"n":26,"o":50.5,"t":"2026-10-16T23:50:00Z","v":696,"vw":50.5},{"c":50.5,"h":50.5,"l":50.5,"n":5,"o":50.5,"t":"2026-10-16T23:55:00Z","v":496,"vw":50.5},{"c":51.5,"h":51.55,"l":51.01,"n":35,"o":51.3,"t":"2026-10-19T13:05:00Z","v":1600,"vw":51.341511},{"c":51.555,"h":51.555,"l":50.925,"n":73,"o":51,"t":"2026-10-19T13:30:00Z","v":4820,"vw":51.122424},{"c":51.555,"h":52.6,"l":51.555,"n":7,"o":52.6,"t":"2026-10-19T13:35:00Z","v":461,"vw":52.233333},{"c":51.475,"h":51.475,"l":51.475,"n":2,"o":51.475,"t":"2026-10-19T13:40:00Z","v":111,"vw":51.475},{"c":51.36,"h":51.36,"l":51.14,"n":24,"o":51.145,"t":"2026-10-19T13:45:00Z","v":662,"vw":51.228182},{"c":50.94,"h":50.94,"l":50.94,"n":13,"o":50.94,"t":"2026-10-19T14:30:00Z","v":364,"vw":50.94},{"c":51.14,"h":51.14,"l":51.14,"n":8,"o":51.14,"t":"2026-10-19T14:40:00Z","v":226,"vw":51.14},{"c":50.93,"h":50.93,"l":50.93,"n":4,"o":50.93,"t":"2026-10-19T14:45:00Z","v":107,"vw":50.93},{"c":50.93,"h":50.93,"l":50.93,"n":4,"o":50.93,"t":"2026-10-19T15:00:00Z","v":108,"vw":50.93},{"c":51.13,"h":51.13,"l":51.13,"n":10,"o":51.13,"t":"2026-10-19T15:05:00Z","v":236,"vw":51.13},{"c":51.12,"h":51.12,"l":51.12,"n":7,"o":51.12,"t":"2026-10-19T15:10:00Z","v":127,"vw":51.12},{"c":51.13,"h":51.13,"l":51.13,"n":13,"o":51.13,"t":"2026-10-19T15:15:00Z","v":212,"vw":51.13},{"c":51.195,"h":51.195,"l":51.12,"n":9,"o":51.12,"t":"2026-10-19T15:20:00Z","v":228,"vw":51.1575},{"c":51.13,"h":51.13,"l":51.13,"n":8,"o":51.13,"t":"2026-10-19T15:35:00Z","v":119,"vw":51.13},{"c":51.29,"h":51.29,"l":51.16,"n":40,"o":51.28,"t":"2026-10-19T15:45:00Z","v":1274,"vw":51.23277},{"c":51.29,"h":51.29,"l":51.29,"n":7,"o":51.29,"t":"2026-10-19T15:50:00Z","v":131,"vw":51.29},{"c":51.18,"h":51.2,"l":51.18,"n":59,"o":51.2,"t":"2026-10-19T16:00:00Z","v":1611,"vw":51.189756},{"c":51.385,"h":51.385,"l":51.17,"n":103,"o":51.17,"t":"2026-10-19T16:15:00Z","v":4287,"vw":51.246385},{"c":51.29,"h":51.38,"l":51.29,"n":9,"o":51.38,"t":"2026-10-19T16:20:00Z","v":401,"vw":51.32},{"c":51.26,"h":51.34,"l":51.2,"n":91,"o":51.34,"t":"2026-10-19T16:25:00Z","v":2794,"vw":51.270833},{"c":51.26,"h":51.34,"l":51.25,"n":66,"o":51.25,"t":"2026-10-19T16:35:00Z","v":3337,"vw":51.305209},{"c":51.42,"h":51.44,"l":51.375,"n":57,"o":51.375,"t":"2026-10-19T16:40:00Z","v":2332,"vw":51.4025},{"c":51.415,"h":51.45,"l":51.415,"n":44,"o":51.45,"t":"2026-10-19T16:45:00Z","v":1145,"vw":51.438333},{"c":51.42,"h":51.42,"l":51.42,"n":6,"o":51.42,"t":"2026-10-19T16:50:00Z","v":181,"vw":51.42},{"c":51.31,"h":51.4,"l":51.31,"n":66,"o":51.4,"t":"2026-10-19T17:00:00Z","v":2606,"vw":51.37546},{"c":51.22,"h":51.24,"l":51.22,"n":7,"o":51.24,"t":"2026-10-19T17:15:00Z","v":226,"vw":51.23},{"c":51.22,"h":51.22,"l":51.22,"n":2,"o":51.22,"t":"2026-10-19T17:20:00Z","v":101,"vw":51.22},{"c":51.315,"h":51.315,"l":51.315,"n":7,"o":51.315,"t":"2026-10-19T17:25:00Z","v":221,"vw":51.315},{"c":51.52,"h":51.54,"l":51.33,"n":71,"o":51.33,"t":"2026-10-19T17:30:00Z","v":3811,"vw":51.416573},{"c":51.52,"h":51.52,"l":51.52,"n":8,"o":51.52,"t":"2026-10-19T17:35:00Z","v":204,"vw":51.52},{"c":51.385,"h":51.41,"l":51.325,"n":68,"o":51.41,"t":"2026-10-19T17:40:00Z","v":2178,"vw":51.391203},{"c":51.38,"h":51.38,"l":51.31,"n":20,"o":51.37,"t":"2026-10-19T17:45:00Z","v":894,"vw":51.362857},{"c":51.29,"h":51.29,"l":51.29,"n":8,"o":51.29,"t":"2026-10-19T17:50:00Z","v":154,"vw":51.29},{"c":51.425,"h":51.44,"l":51.38,"n":64,"o":51.44,"t":"2026-10-19T17:55:00Z","v":2188,"vw":51.42642},{"c":51.38,"h":51.425,"l":51.38,"n":67,"o":51.425,"t":"2026-10-19T18:00:00Z","v":2302,"vw":51.407329},{"c":51.39,"h":51.39,"l":51.31,"n":12,"o":51.31,"t":"2026-10-19T18:05:00Z","v":271,"vw":51.35},{"c":51.32,"h":51.39,"l":51.32,"n":17,"o":51.39,"t":"2026-10-19T18:10:00Z","v":379,"vw":51.366667},{"c":51.4,"h":51.4,"l":51.4,"n":6,"o":51.4,"t":"2026-10-19T18:15:00Z","v":147,"vw":51.4},{"c":51.41,"h":51.41,"l":51.41,"n":9,"o":51.41,"t":"2026-10-19T18:20:00Z","v":268,"vw":51.41},{"c":51.44,"h":51.48,"l":51.39,"n":108,"o":51.47,"t":"2026-10-19T18:25:00Z","v":3025,"vw":51.461875},{"c":51.435,"h":51.435,"l":51.435,"n":11,"o":51.435,"t":"2026-10-19T18:30:00Z","v":249,"vw":51.435},{"c":51.49,"h":51.49,"l":51.49,"n":12,"o":51.49,"t":"2026-10-19T18:35:00Z","v":390,"vw":51.49},{"c":51.45,"h":51.45,"l":51.41,"n":50,"o":51.42,"t":"2026-10-19T18:40:00Z","v":1346,"vw":51.425075},{"c":51.5,"h":51.52,"l":51.45,"n":161,"o":51.46,"t":"2026-10-19T18:50:00Z","v":5488,"vw":51.48648},{"c":51.5,"h":51.55,"l":51.5,"n":53,"o":51.55,"t":"2026-10-19T18:55:00Z","v":2663,"vw":51.528492},{"c":51.48,"h":51.48,"l":51.48,"n":20,"o":51.48,"t":"2026-10-19T19:00:00Z","v":713,"vw":51.48},{"c":51.415,"h":51.415,"l":51.36,"n":20,"o":51.36,"t":"2026-10-19T19:05:00Z","v":462,"vw":51.3875},{"c":51.415,"h":51.415,"l":51.415,"n":21,"o":51.415,"t":"2026-10-19T19:15:00Z","v":649,"vw":51.415},{"c":51.28,"h":51.33,"l":51.28,"n":53,"o":51.33,"t":"2026-10-19T19:20:00Z","v":1665,"vw":51.315},{"c":51.24,"h":51.26,"l":51.24,"n":47,"o":51.25,"t":"2026-10-19T19:25:00Z","v":1450,"vw":51.246451},{"c":51.19,"h":51.26,"l":51.19,"n":114,"o":51.21,"t":"2026-10-19T19:30:00Z","v":3449,"vw":51.221164},{"c":51.205,"h":51.205,"l":51.205,"n":14,"o":51.205,"t":"2026-10-19T19:35:00Z","v":194,"vw":51.205},{"c":51.25,"h":51.25,"l":51.21,"n":128,"o":51.23,"t":"2026-10-19T19:40:00Z","v":2235,"vw":51.225832},{"c":51.2,"h":51.21,"l":51.2,"n":38,"o":51.205,"t":"2026-10-19T19:45:00Z","v":1179,"vw":51.203765},{"c":51.23,"h":51.26,"l":51.23,"n":59,"o":51.235,"t":"2026-10-19T19:50:00Z","v":1079,"vw":51.243801},{"c":51.29,"h":51.48,"l":51.23,"n":761,"o":51.26,"t":"2026-10-19T19:55:00Z","v":26547,"vw":51.348803},{"c":51.26,"h":51.26,"l":51.26,"n":13,"o":51.26,"t":"2026-10-19T20:00:00Z","v":38600,"vw":51.26},{"c":51.6816,"h":51.81,"l":51.6816,"n":34,"o":51.81,"t":"2026-10-20T13:30:00Z","v":731,"vw":51.77933},{"c":52.005,"h":52.0925,"l":52.005,"n":59,"o":52.045,"t":"2026-10-20T13:45:00Z","v":2685,"vw":52.032774},{"c":51.86,"h":51.86,"l":51.86,"n":3,"o":51.86,"t":"2026-10-20T14:10:00Z","v":116,"vw":51.86},{"c":51.85,"h":51.92,"l":51.83,"n":25,"o":51.92,"t":"2026-10-20T14:15:00Z","v":1177,"vw":51.8575},{"c":52.155,"h":52.155,"l":52.155,"n":15,"o":52.155,"t":"2026-10-20T14:35:00Z","v":1459,"vw":52.155},{"c":51.95,"h":52.08,"l":51.95,"n":62,"o":52.08,"t":"2026-10-20T14:40:00Z","v":2182,"vw":52.002064},{"c":51.76,"h":51.87,"l":51.76,"n":24,"o":51.87,"t":"2026-10-20T14:55:00Z","v":1032,"vw":51.819231},{"c":51.64,"h":51.76,"l":51.64,"n":75,"o":51.76,"t":"2026-10-20T15:05:00Z","v":1629,"vw":51.732857},{"c":51.78,"h":51.79,"l":51.77,"n":50,"o":51.77,"t":"2026-10-20T15:10:00Z","v":2216,"vw":51.772667},{"c":51.7714,"h":51.7714,"l":51.7714,"n":7,"o":51.7714,"t":"2026-10-20T15:20:00Z","v":181,"vw":51.7714},{"c":51.97,"h":51.97,"l":51.97,"n":5,"o":51.97,"t":"2026-10-20T15:45:00Z","v":132,"vw":51.97},{"c":51.69,"h":51.69,"l":51.69,"n":6,"o":51.69,"t":"2026-10-20T15:50:00Z","v":211,"vw":51.69},{"c":51.69,"h":51.7,"l":51.69,"n":23,"o":51.7,"t":"2026-10-20T16:05:00Z","v":576,"vw":51.693333},{"c":51.7,"h":51.7,"l":51.7,"n":23,"o":51.7,"t":"2026-10-20T16:10:00Z","v":300,"vw":51.7},{"c":51.61,"h":51.65,"l":51.61,"n":36,"o":51.65,"t":"2026-10-20T16:15:00Z","v":1593,"vw":51.618596},{"c":51.65,"h":51.65,"l":51.61,"n":7,"o":51.61,"t":"2026-10-20T16:20:00Z","v":403,"vw":51.622195},{"c":51.65,"h":51.65,"l":51.65,"n":5,"o":51.65,"t":"2026-10-20T16:25:00Z","v":302,"vw":51.65},{"c":51.85,"h":51.85,"l":51.73,"n":105,"o":51.73,"t":"2026-10-20T16:30:00Z","v":5514,"vw":51.790095},{"c":51.805,"h":51.805,"l":51.805,"n":23,"o":51.805,"t":"2026-10-20T16:35:00Z","v":502,"vw":51.805},{"c":51.83,"h":51.83,"l":51.79,"n":64,"o":51.79,"t":"2026-10-20T16:45:00Z","v":2359,"vw":51.8},{"c":51.99,"h":52,"l":51.885,"n":12,"o":51.99,"t":"2026-10-20T16:50:00Z","v":591,"vw":51.973},{"c":51.93,"h":51.93,"l":51.91,"n":13,"o":51.91,"t":"2026-10-20T17:20:00Z","v":602,"vw":51.925624},{"c":51.87,"h":51.93,"l":51.87,"n":14,"o":51.93,"t":"2026-10-20T17:25:00Z","v":656,"vw":51.892477},{"c":51.86,"h":51.89,"l":51.85,"n":50,"o":51.89,"t":"2026-10-20T17:30:00Z","v":1729,"vw":51.862702},{"c":51.76,"h":51.76,"l":51.76,"n":5,"o":51.76,"t":"2026-10-20T17:35:00Z","v":107,"vw":51.76},{"c":51.76,"h":51.76,"l":51.76,"n":6,"o":51.76,"t":"2026-10-20T17:45:00Z","v":146,"vw":51.76},{"c":51.75,"h":51.75,"l":51.75,"n":4,"o":51.75,"t":"2026-10-20T17:50:00Z","v":123,"vw":51.75},{"c":51.845,"h":51.845,"l":51.82,"n":28,"o":51.84,"t":"2026-10-20T18:00:00Z","v":837,"vw":51.837685},{"c":51.81,"h":51.81,"l":51.78,"n":110,"o":51.78,"t":"2026-10-20T18:05:00Z","v":3640,"vw":51.805},{"c":51.73,"h":51.75,"l":51.73,"n":54,"o":51.75,"t":"2026-10-20T18:20:00Z","v":1521,"vw":51.747778},{"c":51.78,"h":51.78,"l":51.78,"n":43,"o":51.78,"t":"2026-10-20T18:25:00Z","v":1484,"vw":51.78},{"c":51.805,"h":51.805,"l":51.805,"n":5,"o":51.805,"t":"2026-10-20T18:30:00Z","v":104,"vw":51.805},{"c":51.71,"h":51.81,"l":51.71,"n":43,"o":51.81,"t":"2026-10-20T18:40:00Z","v":1661,"vw":51.755},{"c":51.735,"h":51.735,"l":51.735,"n":11,"o":51.735,"t":"2026-10-20T18:50:00Z","v":191,"vw":51.735},{"c":51.74,"h":51.74,"l":51.74,"n":18,"o":51.74,"t":"2026-10-20T18:55:00Z","v":195,"vw":51.74},{"c":51.75,"h":51.76,"l":51.725,"n":68,"o":51.73,"t":"2026-10-20T19:00:00Z","v":2049,"vw":51.74749},{"c":51.77,"h":51.77,"l":51.77,"n":5,"o":51.77,"t":"2026-10-20T19:05:00Z","v":118,"vw":51.77},{"c":51.76,"h":51.76,"l":51.76,"n":14,"o":51.76,"t":"2026-10-20T19:15:00Z","v":529,"vw":51.76},{"c":51.74,"h":51.74,"l":51.71,"n":88,"o":51.74,"t":"2026-10-20T19:20:00Z","v":2723,"vw":51.728459},{"c":51.78,"h":51.78,"l":51.72,"n":53,"o":51.73,"t":"2026-10-20T19:25:00Z","v":1769,"vw":51.733334},{"c":51.85,"h":51.85,"l":51.82,"n":80,"o":51.82,"t":"2026-10-20T19:30:00Z","v":1664,"vw":51.834},{"c":51.865,"h":51.91,"l":51.86,"n":117,"o":51.88,"t":"2026-10-20T19:40:00Z","v":2919,"vw":51.875882},{"c":51.72,"h":51.83,"l":51.72,"n":77,"o":51.83,"t":"2026-10-20T19:45:00Z","v":1656,"vw":51.768},{"c":51.68,"h":51.7,"l":51.68,"n":45,"o":51.7,"t":"2026-10-20T19:50:00Z","v":1327,"vw":51.688},{"c":51.7,"h":51.76,"l":51.63,"n":404,"o":51.7,"t":"2026-10-20T19:55:00Z","v":16313,"vw":51.699601},{"c":51.7,"h":51.7,"l":51.7,"n":23,"o":51.7,"t":"2026-10-20T20:00:00Z","v":32519,"vw":51.7},{"c":51.82,"h":51.84,"l":51.7,"n":20,"o":51.7,"t":"2026-10-21T13:30:00Z","v":1115,"vw":51.748571},{"c":51.735,"h":51.735,"l":51.735,"n":16,"o":51.735,"t":"2026-10-21T13:55:00Z","v":1319,"vw":51.735},{"c":51.45,"h":51.45,"l":51.36,"n":10,"o":51.36,"t":"2026-10-21T14:00:00Z","v":334,"vw":51.405},{"c":51.35,"h":51.35,"l":51.35,"n":14,"o":51.35,"t":"2026-10-21T14:05:00Z","v":370,"vw":51.35},{"c":51.15,"h":51.165,"l":51.15,"n":3,"o":51.165,"t":"2026-10-21T14:30:00Z","v":202,"vw":51.1575},{"c":51.575,"h":51.575,"l":51.575,"n":6,"o":51.575,"t":"2026-10-21T14:35:00Z","v":161,"vw":51.575},{"c":51.94,"h":51.995,"l":51.575,"n":13,"o":51.575,"t":"2026-10-21T14:45:00Z","v":431,"vw":51.826338},{"c":51.12,"h":51.575,"l":51.12,"n":13,"o":51.575,"t":"2026-10-21T14:50:00Z","v":2905,"vw":51.421174},{"c":51.75,"h":51.75,"l":51.75,"n":6,"o":51.75,"t":"2026-10-21T15:05:00Z","v":110,"vw":51.75},{"c":51.73,"h":51.73,"l":51.73,"n":12,"o":51.73,"t":"2026-10-21T15:35:00Z","v":168,"vw":51.73},{"c":51.5169,"h":51.5169,"l":51.5169,"n":5,"o":51.5169,"t":"2026-10-21T15:45:00Z","v":310,"vw":51.5169},{"c":51.7,"h":51.7,"l":51.59,"n":10,"o":51.59,"t":"2026-10-21T16:00:00Z","v":328,"vw":51.626667},{"c":51.585,"h":51.585,"l":51.585,"n":43,"o":51.585,"t":"2026-10-21T16:05:00Z","v":867,"vw":51.585},{"c":51.51,"h":51.51,"l":51.465,"n":10,"o":51.465,"t":"2026-10-21T16:10:00Z","v":322,"vw":51.48},{"c":51.515,"h":51.515,"l":51.515,"n":7,"o":51.515,"t":"2026-10-21T16:15:00Z","v":114,"vw":51.515},{"c":51.515,"h":51.515,"l":51.4,"n":10,"o":51.4,"t":"2026-10-21T16:20:00Z","v":491,"vw":51.429604},{"c":51.555,"h":51.58,"l":51.4418,"n":35,"o":51.4418,"t":"2026-10-21T16:35:00Z","v":1205,"vw":51.539488},{"c":51.48,"h":51.56,"l":51.45,"n":49,"o":51.555,"t":"2026-10-21T16:40:00Z","v":1336,"vw":51.51125},{"c":51.46,"h":51.595,"l":51.46,"n":18,"o":51.53,"t":"2026-10-21T16:45:00Z","v":863,"vw":51.529},{"c":51.48,"h":51.48,"l":51.48,"n":18,"o":51.48,"t":"2026-10-21T16:50:00Z","v":385,"vw":51.48},{"c":51.51,"h":51.51,"l":51.51,"n":5,"o":51.51,"t":"2026-10-21T16:55:00Z","v":126,"vw":51.51},{"c":51.585,"h":51.585,"l":51.56,"n":50,"o":51.56,"t":"2026-10-21T17:00:00Z","v":1823,"vw":51.571667},{"c":51.58,"h":51.58,"l":51.58,"n":4,"o":51.58,"t":"2026-10-21T17:10:00Z","v":111,"vw":51.58},{"c":51.54,"h":51.54,"l":51.54,"n":16,"o":51.54,"t":"2026-10-21T17:15:00Z","v":500,"vw":51.54},{"c":51.45,"h":51.45,"l":51.45,"n":53,"o":51.45,"t":"2026-10-21T17:20:00Z","v":1255,"vw":51.45},{"c":51.43,"h":51.43,"l":51.43,"n":8,"o":51.43,"t":"2026-10-21T17:25:00Z","v":288,"vw":51.43},{"c":51.35,"h":51.395,"l":51.35,"n":47,"o":51.395,"t":"2026-10-21T17:40:00Z","v":1754,"vw":51.383064},{"c":51.335,"h":51.335,"l":51.335,"n":24,"o":51.335,"t":"2026-10-21T17:45:00Z","v":475,"vw":51.335},{"c":51.34,"h":51.34,"l":51.34,"n":4,"o":51.34,"t":"2026-10-21T17:50:00Z","v":111,"vw":51.34},{"c":51.44,"h":51.44,"l":51.39,"n":37,"o":51.4,"t":"2026-10-21T18:20:00Z","v":1107,"vw":51.402857},{"c":51.44,"h":51.45,"l":51.44,"n":28,"o":51.44,"t":"2026-10-21T18:25:00Z","v":753,"vw":51.443333},{"c":51.485,"h":51.555,"l":51.485,"n":72,"o":51.555,"t":"2026-10-21T18:45:00Z","v":815,"vw":51.508333},{"c":51.49,"h":51.49,"l":51.42,"n":64,"o":51.44,"t":"2026-10-21T18:50:00Z","v":1875,"vw":51.464164},{"c":51.485,"h":51.485,"l":51.485,"n":16,"o":51.485,"t":"2026-10-21T18:55:00Z","v":240,"vw":51.485},{"c":51.48,"h":51.51,"l":51.48,"n":51,"o":51.51,"t":"2026-10-21T19:00:00Z","v":807,"vw":51.5},{"c":51.48,"h":51.48,"l":51.48,"n":8,"o":51.48,"t":"2026-10-21T19:05:00Z","v":157,"vw":51.48},{"c":51.475,"h":51.475,"l":51.475,"n":10,"o":51.475,"t":"2026-10-21T19:10:00Z","v":190,"vw":51.475},{"c":51.54,"h":51.54,"l":51.51,"n":83,"o":51.51,"t":"2026-10-21T19:15:00Z","v":1554,"vw":51.518013},{"c":51.625,"h":51.625,"l":51.625,"n":13,"o":51.625,"t":"2026-10-21T19:35:00Z","v":201,"vw":51.625},{"c":51.7,"h":51.7,"l":51.62,"n":92,"o":51.63,"t":"2026-10-21T19:40:00Z","v":2244,"vw":51.63709},{"c":51.66,"h":51.695,"l":51.65,"n":111,"o":51.68,"t":"2026-10-21T19:45:00Z","v":2548,"vw":51.664167},{"c":51.705,"h":51.705,"l":51.705,"n":27,"o":51.705,"t":"2026-10-21T19:50:00Z","v":414,"vw":51.705},{"c":51.71,"h":51.73,"l":51.6,"n":475,"o":51.68,"t":"2026-10-21T19:55:00Z","v":10804,"vw":51.687688},{"c":51.7,"h":51.7,"l":51.7,"n":11,"o":51.7,"t":"2026-10-21T20:00:00Z","v":23940,"vw":51.7},{"c":52.03,"h":52.03,"l":52.03,"n":6,"o":52.03,"t":"2026-10-22T13:30:00Z","v":242,"vw":52.03},{"c":52.5,"h":52.5,"l":52.37,"n":32,"o":52.37,"t":"2026-10-22T13:55:00Z","v":448,"vw":52.435},{"c":52,"h":52,"l":52,"n":7,"o":52,"t":"2026-10-22T14:00:00Z","v":208,"vw":52},{"c":52,"h":52.27,"l":52,"n":14,"o":52.27,"t":"2026-10-22T14:10:00Z","v":706,"vw":52.125872},{"c":52.55,"h":52.55,"l":52.55,"n":4,"o":52.55,"t":"2026-10-22T14:30:00Z","v":161,"vw":52.55},{"c":52.25,"h":52.25,"l":52.25,"n":3,"o":52.25,"t":"2026-10-22T14:35:00Z","v":103,"vw":52.25},{"c":52.3,"h":52.3,"l":52.3,"n":8,"o":52.3,"t":"2026-10-22T14:40:00Z","v":189,"vw":52.3},{"c":52.2,"h":52.2,"l":52.2,"n":7,"o":52.2,"t":"2026-10-22T14:45:00Z","v":392,"vw":52.2},{"c":52.54,"h":52.54,"l":52.43,"n":67,"o":52.43,"t":"2026-10-22T14:50:00Z","v":2653,"vw":52.465019},{"c":52.87,"h":52.87,"l":52.81,"n":23,"o":52.81,"t":"2026-10-22T15:10:00Z","v":439,"vw":52.84},{"c":52.69,"h":52.69,"l":52.69,"n":26,"o":52.69,"t":"2026-10-22T15:20:00Z","v":584,"vw":52.69},{"c":52.65,"h":52.6681,"l":52.65,"n":25,"o":52.6681,"t":"2026-10-22T15:40:00Z","v":682,"vw":52.662609},{"c":52.81,"h":52.82,"l":52.81,"n":24,"o":52.82,"t":"2026-10-22T15:45:00Z","v":643,"vw":52.815},{"c":52.815,"h":52.815,"l":52.815,"n":7,"o":52.815,"t":"2026-10-22T16:00:00Z","v":431,"vw":52.815},{"c":52.7101,"h":52.7101,"l":52.7101,"n":5,"o":52.7101,"t":"2026-10-22T16:05:00Z","v":561,"vw":52.7101},{"c":52.88,"h":52.88,"l":52.88,"n":8,"o":52.88,"t":"2026-10-22T16:10:00Z","v":124,"vw":52.88},{"c":52.7746,"h":52.78,"l":52.77,"n":39,"o":52.77,"t":"2026-10-22T16:15:00Z","v":862,"vw":52.774867},{"c":52.78,"h":52.78,"l":52.78,"n":14,"o":52.78,"t":"2026-10-22T16:20:00Z","v":287,"vw":52.78},{"c":52.91,"h":52.94,"l":52.9,"n":48,"o":52.91,"t":"2026-10-22T16:30:00Z","v":1415,"vw":52.91875},{"c":52.92,"h":52.92,"l":52.87,"n":68,"o":52.87,"t":"2026-10-22T16:40:00Z","v":3314,"vw":52.889286},{"c":52.88,"h":52.99,"l":52.86,"n":117,"o":52.92,"t":"2026-10-22T16:45:00Z","v":3715,"vw":52.893978},{"c":52.82,"h":52.86,"l":52.82,"n":28,"o":52.86,"t":"2026-10-22T16:50:00Z","v":557,"vw":52.846667},{"c":52.82,"h":52.82,"l":52.82,"n":25,"o":52.82,"t":"2026-10-22T17:00:00Z","v":306,"vw":52.82},{"c":52.905,"h":52.905,"l":52.89,"n":29,"o":52.9,"t":"2026-10-22T17:05:00Z","v":914,"vw":52.899115},{"c":52.95,"h":52.95,"l":52.95,"n":4,"o":52.95,"t":"2026-10-22T17:10:00Z","v":117,"vw":52.95},{"c":52.85,"h":52.905,"l":52.85,"n":46,"o":52.905,"t":"2026-10-22T17:15:00Z","v":793,"vw":52.8775},{"c":52.82,"h":52.82,"l":52.82,"n":3,"o":52.82,"t":"2026-10-22T17:20:00Z","v":208,"vw":52.82},{"c":52.88,"h":52.89,"l":52.84,"n":44,"o":52.84,"t":"2026-10-22T17:25:00Z","v":1308,"vw":52.858571},{"c":52.88,"h":52.88,"l":52.88,"n":7,"o":52.88,"t":"2026-10-22T17:30:00Z","v":519,"vw":52.88},{"c":52.95,"h":52.95,"l":52.9,"n":44,"o":52.93,"t":"2026-10-22T17:40:00Z","v":1354,"vw":52.918051},{"c":52.94,"h":52.985,"l":52.94,"n":41,"o":52.97,"t":"2026-10-22T17:50:00Z","v":1199,"vw":52.957},{"c":53.01,"h":53.01,"l":52.99,"n":49,"o":53,"t":"2026-10-22T18:00:00Z","v":1160,"vw":53},{"c":52.98,"h":53.05,"l":52.98,"n":65,"o":53.02,"t":"2026-10-22T18:05:00Z","v":1726,"vw":53.020053},{"c":52.99,"h":52.99,"l":52.99,"n":7,"o":52.99,"t":"2026-10-22T18:10:00Z","v":121,"vw":52.99},{"c":53.045,"h":53.045,"l":53.03,"n":41,"o":53.04,"t":"2026-10-22T18:15:00Z","v":904,"vw":53.03875},{"c":53.075,"h":53.075,"l":53.075,"n":6,"o":53.075,"t":"2026-10-22T18:20:00Z","v":183,"vw":53.075},{"c":53.07,"h":53.07,"l":53.07,"n":10,"o":53.07,"t":"2026-10-22T18:25:00Z","v":237,"vw":53.07},{"c":52.99,"h":53.02,"l":52.99,"n":71,"o":53.02,"t":"2026-10-22T18:30:00Z","v":1617,"vw":53.0075},{"c":52.92,"h":52.955,"l":52.92,"n":11,"o":52.945,"t":"2026-10-22T18:35:00Z","v":386,"vw":52.94},{"c":52.96,"h":52.96,"l":52.9,"n":49,"o":52.9,"t":"2026-10-22T18:45:00Z","v":1064,"vw":52.945},{"c":52.94,"h":52.94,"l":52.94,"n":13,"o":52.94,"t":"2026-10-22T18:50:00Z","v":153,"vw":52.94},{"c":53,"h":53.045,"l":52.99,"n":89,"o":52.99,"t":"2026-10-22T18:55:00Z","v":1848,"vw":53.00625},{"c":53.185,"h":53.185,"l":53.045,"n":62,"o":53.045,"t":"2026-10-22T19:00:00Z","v":1532,"vw":53.1075},{"c":53.1775,"h":53.1775,"l":53.1775,"n":18,"o":53.1775,"t":"2026-10-22T19:05:00Z","v":269,"vw":53.1775},{"c":53.075,"h":53.165,"l":53.04,"n":114,"o":53.165,"t":"2026-10-22T19:10:00Z","v":2999,"vw":53.088274},{"c":53.09,"h":53.09,"l":53.045,"n":17,"o":53.045,"t":"2026-10-22T19:20:00Z","v":798,"vw":53.058655},{"c":52.915,"h":53.02,"l":52.915,"n":126,"o":53.02,"t":"2026-10-22T19:25:00Z","v":2485,"vw":52.981},{"c":52.94,"h":52.96,"l":52.82,"n":150,"o":52.85,"t":"2026-10-22T19:30:00Z","v":4832,"vw":52.902013},{"c":52.955,"h":52.955,"l":52.955,"n":18,"o":52.955,"t":"2026-10-22T19:35:00Z","v":440,"vw":52.955},{"c":52.93,"h":52.99,"l":52.925,"n":40,"o":52.925,"t":"2026-10-22T19:40:00Z","v":582,"vw":52.948333},{"c":52.84,"h":52.89,"l":52.84,"n":75,"o":52.89,"t":"2026-10-22T19:45:00Z","v":2124,"vw":52.868},{"c":52.74,"h":52.78,"l":52.72,"n":112,"o":52.78,"t":"2026-10-22T19:50:00Z","v":1673,"vw":52.74125},{"c":52.7,"h":52.75,"l":52.64,"n":597,"o":52.75,"t":"2026-10-22T19:55:00Z","v":14085,"vw":52.685016},{"c":52.72,"h":52.72,"l":52.72,"n":25,"o":52.72,"t":"2026-10-22T20:00:00Z","v":36128,"vw":52.72}],"history":[{"c":48.65,"h":49.35,"l":48.61,"n":1855,"o":49.32,"t":"2024-10-21T04:00:00Z","v":60573,"vw":48.761029},{"c":48.03,"h":48.36,"l":47.72,"n":1827,"o":48.36,"t":"2024-10-22T04:00:00Z","v":43365,"vw":48.014629},{"c":48.02,"h":48.34,"l":47.735,"n":2129,"o":47.82,"t":"2024-10-23T04:00:00Z","v":83808,"vw":47.994554},{"c":48.52,"h":48.52,"l":47.62,"n":2482,"o":47.91,"t":"2024-10-24T04:00:00Z","v":108018,"vw":48.304084},{"c":47.52,"h":48.78,"l":47.465,"n":2940,"o":48.78,"t":"2024-10-25T04:00:00Z","v":71937,"vw":47.704388},{"c":47.94,"h":48.24,"l":47.67,"n":2070,"o":47.67,"t":"2024-10-28T04:00:00Z","v":328311,"vw":48.005696},{"c":47.79,"h":47.87,"l":47.39,"n":2420,"o":47.66,"t":"2024-10-29T04:00:00Z","v":105585,"vw":47.708254},{"c":47.94,"h":48.47,"l":47.79,"n":3174,"o":47.98,"t":"2024-10-30T04:00:00Z","v":126712,"vw":48.033612},{"c":48.72,"h":49.56,"l":47.92,"n":4618,"o":48.78,"t":"2024-10-31T04:00:00Z","v":135667,"vw":48.904411},{"c":47.81,"h":49.04,"l":47.71,"n":3348,"o":48.8,"t":"2024-11-01T04:00:00Z","v":88127,"vw":48.097283},{"c":47.8,"h":48.53,"l":47.635,"n":3546,"o":47.64,"t":"2024-11-04T05:00:00Z","v":96487,"vw":47.946525},{"c":49.02,"h":49.18,"l":47.85,"n":3773,"o":47.85,"t":"2024-11-05T05:00:00Z","v":114764,"vw":48.85396},{"c":53.63,"h":54.265,"l":51.48,"n":7516,"o":51.68,"t":"2024-11-06T05:00:00Z","v":244684,"vw":53.579746},{"c":52.66,"h":53.765,"l":52.65,"n":3604,"o":53.71,"t":"2024-11-07T05:00:00Z","v":100485,"vw":52.887293},{"c":53.34,"h":53.74,"l":52.915,"n":3262,"o":53.11,"t":"2024-11-08T05:00:00Z","v":131247,"vw":53.407489},{"c":53.89,"h":54.44,"l":53.84,"n":3015,"o":53.95,"t":"2024-11-11T05:00:00Z","v":87877,"vw":54.007462},{"c":53.36,"h":54.1,"l":53.275,"n":4748,"o":53.78,"t":"2024-11-12T05:00:00Z","v":152640,"vw":53.513752},{"c":53.29,"h":53.65,"l":53.225,"n":3016,"o":53.5,"t":"2024-11-13T05:00:00Z","v":81315,"vw":53.364669},{"c":53.13,"h":53.45,"l":52.73,"n":4114,"o":53.26,"t":"2024-11-14T05:00:00Z","v":88701,"vw":53.119705},{"c":52.88,"h":53.61,"l":52.54,"n":3238,"o":53.57,"t":"2024-11-15T05:00:00Z","v":88022,"vw":52.913454},{"c":53.1,"h":53.54,"l":52.377,"n":3243,"o":52.95,"t":"2024-11-18T05:00:00Z","v":93751,"vw":53.143357},{"c":52.49,"h":52.74,"l":51.99,"n":2952,"o":52.33,"t":"2024-11-19T05:00:00Z","v":79056,"vw":52.46727},{"c":52.45,"h":52.545,"l":52.19,"n":2647,"o":52.49,"t":"2024-11-20T05:00:00Z","v":76710,"vw":52.390499},{"c":52.79,"h":53.25,"l":52.74,"n":2772,"o":52.89,"t":"2024-11-21T05:00:00Z","v":92978,"vw":52.876552},{"c":53.25,"h":53.5,"l":52.66,"n":3161,"o":52.66,"t":"2024-11-22T05:00:00Z","v":92140,"vw":53.180229},{"c":53.3,"h":53.985,"l":53.23,"n":3251,"o":53.48,"t":"2024-11-25T05:00:00Z","v":121193,"vw":53.402396},{"c":53.24,"h":53.465,"l":52.61,"n":3363,"o":53.11,"t":"2024-11-26T05:00:00Z","v":227929,"vw":53.246443},{"c":53.58,"h":54.13,"l":53.54,"n":2085,"o":53.54,"t":"2024-11-27T05:00:00Z","v":98219,"vw":53.696296},{"c":53.36,"h":54.19,"l":53.32,"n":2167,"o":54.03,"t":"2024-11-29T05:00:00Z","v":76544,"vw":53.500709},{"c":53.06,"h":53.625,"l":52.725,"n":3954,"o":53.61,"t":"2024-12-02T05:00:00Z","v":99795,"vw":53.150855},{"c":53.08,"h":53.59,"l":52.68,"n":3548,"o":53.33,"t":"2024-12-03T05:00:00Z","v":112863,"vw":53.021843},{"c":53.23,"h":53.375,"l":52.8,"n":2575,"o":52.92,"t":"2024-12-04T05:00:00Z","v":83140,"vw":53.156155},{"c":53.57,"h":53.71,"l":53,"n":3608,"o":53,"t":"2024-12-05T05:00:00Z","v":83685,"vw":53.50371},{"c":53.37,"h":54.13,"l":52.77,"n":2943,"o":53.62,"t":"2024-12-06T05:00:00Z","v":112555,"vw":53.252245},{"c":52.25,"h":53.28,"l":52.15,"n":4394,"o":53.28,"t":"2024-12-09T05:00:00Z","v":128272,"vw":52.368777},{"c":51.94,"h":52.49,"l":51.32,"n":4296,"o":52.08,"t":"2024-12-10T05:00:00Z","v":164259,"vw":52.010807},{"c":52.48,"h":52.595,"l":51.575,"n":3129,"o":52.18,"t":"2024-12-11T05:00:00Z","v":141946,"vw":52.368037},{"c":52.38,"h":52.9,"l":52.31,"n":2667,"o":52.81,"t":"2024-12-12T05:00:00Z","v":83458,"vw":52.462315},{"c":52.72,"h":53.03,"l":52.33,"n":3649,"o":52.33,"t":"2024-12-13T05:00:00Z","v":202977,"vw":52.721909},{"c":52.59,"h":53.005,"l":52.32,"n":3889,"o":52.69,"t":"2024-12-16T05:00:00Z","v":98546,"vw":52.564146},{"c":51.48,"h":52.835,"l":51.46,"n":3319,"o":52.26,"t":"2024-12-17T05:00:00Z","v":126144,"vw":51.582094},{"c":50.16,"h":51.81,"l":50.07,"n":4571,"o":51.79,"t":"2024-12-18T05:00:00Z","v":174257,"vw":50.607558},{"c":50.54,"h":50.97,"l":50.39,"n":4029,"o":50.68,"t":"2024-12-19T05:00:00Z","v":156112,"vw":50.64004},{"c":50.81,"h":51.24,"l":50.09,"n":5686,"o":50.09,"t":"2024-12-20T05:00:00Z","v":665635,"vw":50.777866},{"c":50.68,"h":50.99,"l":50.4,"n":3903,"o":50.44,"t":"2024-12-23T05:00:00Z","v":116157,"vw":50.640844},{"c":51.25,"h":51.27,"l":50.54,"n":1644,"o":50.89,"t":"2024-12-24T05:00:00Z","v":49372,"vw":51.067052},{"c":51.41,"h":51.53,"l":50.88,"n":2186,"o":51.04,"t":"2024-12-26T05:00:00Z","v":59819,"vw":51.359263},{"c":50.89,"h":51.53,"l":50.61,"n":2415,"o":51.22,"t":"2024-12-27T05:00:00Z","v":123639,"vw":50.88756},{"c":50.89,"h":51.06,"l":50.34,"n":3105,"o":50.6,"t":"2024-12-30T05:00:00Z","v":68729,"vw":50.874593},{"c":51.23,"h":51.27,"l":50.92,"n":2248,"o":51.01,"t":"2024-12-31T05:00:00Z","v":69814,"vw":51.17722},{"c":50.45,"h":51.3,"l":50.39,"n":3320,"o":51.3,"t":"2025-01-02T05:00:00Z","v":83287,"vw":50.588069},{"c":50.01,"h":50.73,"l":49.9,"n":3498,"o":50.6,"t":"2025-01-03T05:00:00Z","v":89731,"vw":50.11789},{"c":48.87,"h":50.01,"l":48.78,"n":3607,"o":49.85,"t":"2025-01-06T05:00:00Z","v":107726,"vw":49.073028},{"c":48.65,"h":49.13,"l":48.49,"n":3544,"o":48.86,"t":"2025-01-07T05:00:00Z","v":183933,"vw":48.693097},{"c":48.76,"h":48.83,"l":48.11,"n":3616,"o":48.43,"t":"2025-01-08T05:00:00Z","v":137242,"vw":48.687583},{"c":47.46,"h":48.25,"l":47.1,"n":3613,"o":48.08,"t":"2025-01-10T05:00:00Z","v":139614,"vw":47.476813},{"c":48.1,"h":48.15,"l":47.16,"n":3327,"o":47.16,"t":"2025-01-13T05:00:00Z","v":191053,"vw":47.966548},{"c":49.35,"h":49.44,"l":48.11,"n":3030,"o":48.11,"t":"2025-01-14T05:00:00Z","v":98673,"vw":49.090083},{"c":49.79,"h":49.97,"l":49.47,"n":3514,"o":49.96,"t":"2025-01-15T05:00:00Z","v":86964,"vw":49.735181},{"c":50.23,"h":50.32,"l":49.83,"n":3799,"o":49.85,"t":"2025-01-16T05:00:00Z","v":144985,"vw":50.160624},{"c":49.81,"h":50.42,"l":49.75,"n":2953,"o":50.3,"t":"2025-01-17T05:00:00Z","v":132020,"vw":49.939377},{"c":49.61,"h":50.67,"l":49.53,"n":4179,"o":49.96,"t":"2025-01-21T05:00:00Z","v":151902,"vw":49.72206},{"c":49.11,"h":49.46,"l":48.75,"n":3430,"o":49.46,"t":"2025-01-22T05:00:00Z","v":115065,"vw":49.149054},{"c":48.72,"h":48.95,"l":48.49,"n":2589,"o":48.87,"t":"2025-01-23T05:00:00Z","v":83784,"vw":48.681172},{"c":49.11,"h":49.11,"l":48.28,"n":2537,"o":48.43,"t":"2025-01-24T05:00:00Z","v":77691,"vw":48.979476},{"c":50.09,"h":50.505,"l":49.2,"n":4851,"o":49.26,"t":"2025-01-27T05:00:00Z","v":181426,"vw":50.098621},{"c":49.71,"h":50.45,"l":49.5,"n":3415,"o":49.85,"t":"2025-01-28T05:00:00Z","v":102249,"vw":49.830417},{"c":49.61,"h":50.06,"l":49.24,"n":4002,"o":49.28,"t":"2025-01-29T05:00:00Z","v":121321,"vw":49.711453},{"c":49.36,"h":50.1,"l":49.25,"n":3003,"o":49.78,"t":"2025-01-30T05:00:00Z","v":104689,"vw":49.499225},{"c":49.16,"h":49.48,"l":48.585,"n":3684,"o":49.08,"t":"2025-01-31T05:00:00Z","v":132912,"vw":49.176621},{"c":49.15,"h":49.41,"l":48.24,"n":3649,"o":48.59,"t":"2025-02-03T05:00:00Z","v":106265,"vw":49.101738},{"c":49.43,"h":49.58,"l":49,"n":3034,"o":49.05,"t":"2025-02-04T05:00:00Z","v":124743,"vw":49.420073},{"c":49.69,"h":49.91,"l":49.35,"n":2434,"o":49.8,"t":"2025-02-05T05:00:00Z","v":73537,"vw":49.662158},{"c":49.95,"h":49.97,"l":49.5,"n":2740,"o":49.81,"t":"2025-02-06T05:00:00Z","v":86953,"vw":49.886254},{"c":49.63,"h":49.96,"l":49.26,"n":5071,"o":49.87,"t":"2025-02-07T05:00:00Z","v":318653,"vw":49.568954},{"c":48.59,"h":49.99,"l":48.53,"n":4323,"o":49.86,"t":"2025-02-10T05:00:00Z","v":191583,"vw":48.908156},{"c":48.98,"h":49.17,"l":48.06,"n":3058,"o":48.45,"t":"2025-02-11T05:00:00Z","v":86868,"vw":48.897203},{"c":48.37,"h":48.84,"l":48.25,"n":2891,"o":48.52,"t":"2025-02-12T05:00:00Z","v":135516,"vw":48.457778},{"c":49.22,"h":49.24,"l":48.365,"n":3122,"o":48.46,"t":"2025-02-13T05:00:00Z","v":92372,"vw":49.04011},{"c":49.05,"h":49.23,"l":48.86,"n":3520,"o":49.15,"t":"2025-02-14T05:00:00Z","v":115590,"vw":49.030624},{"c":48.78,"h":49.245,"l":48.695,"n":3448,"o":48.87,"t":"2025-02-18T05:00:00Z","v":130495,"vw":48.892792},{"c":49.06,"h":49.385,"l":48.39,"n":2658,"o":48.51,"t":"2025-02-19T05:00:00Z","v":112292,"vw":48.954168},{"c":48.81,"h":48.94,"l":48.3,"n":3905,"o":48.71,"t":"2025-02-20T05:00:00Z","v":87058,"vw":48.682809},{"c":48.95,"h":49.98,"l":48.55,"n":4680,"o":49.28,"t":"2025-02-21T05:00:00Z","v":198080,"vw":49.108826},{"c":49.33,"h":49.79,"l":48.82,"n":4185,"o":48.98,"t":"2025-02-24T05:00:00Z","v":152742,"vw":49.398375},{"c":50.91,"h":51.24,"l":49.535,"n":5176,"o":49.61,"t":"2025-02-25T05:00:00Z","v":210344,"vw":50.860867},{"c":50.77,"h":50.885,"l":50.225,"n":4326,"o":50.63,"t":"2025-02-26T05:00:00Z","v":166844,"vw":50.683037},{"c":51.14,"h":51.34,"l":50.56,"n":4742,"o":50.56,"t":"2025-02-27T05:00:00Z","v":136137,"vw":51.07396},{"c":51.8,"h":51.82,"l":50.93,"n":4552,"o":51.14,"t":"2025-02-28T05:00:00Z","v":162352,"vw":51.573638},{"c":52.08,"h":52.285,"l":51.595,"n":4722,"o":51.6,"t":"2025-03-03T05:00:00Z","v":164747,"vw":51.99414},{"c":50.82,"h":52.145,"l":50.82,"n":5754,"o":51.96,"t":"2025-03-04T05:00:00Z","v":202765,"vw":51.2038},{"c":50.22,"h":51.08,"l":50.155,"n":4348,"o":50.62,"t":"2025-03-05T05:00:00Z","v":237925,"vw":50.518771},{"c":49.45,"h":50.04,"l":49.39,"n":5014,"o":50.04,"t":"2025-03-06T05:00:00Z","v":177160,"vw":49.587792},{"c":48.74,"h":49.775,"l":48.67,"n":3869,"o":49.46,"t":"2025-03-07T05:00:00Z","v":145871,"vw":48.969892},{"c":48.23,"h":49.22,"l":48.07,"n":4329,"o":48.69,"t":"2025-03-10T04:00:00Z","v":157785,"vw":48.399231},{"c":48.64,"h":48.96,"l":48.13,"n":4092,"o":48.46,"t":"2025-03-11T04:00:00Z","v":118461,"vw":48.641646},{"c":48.68,"h":48.835,"l":47.78,"n":4026,"o":48.61,"t":"2025-03-12T04:00:00Z","v":129121,"vw":48.577672},{"c":49.64,"h":49.78,"l":48.88,"n":3477,"o":48.88,"t":"2025-03-13T04:00:00Z","v":134016,"vw":49.613903},{"c":50.14,"h":50.22,"l":49.6,"n":3531,"o":49.66,"t":"2025-03-14T04:00:00Z","v":105029,"vw":50.034276},{"c":50.57,"h":51.17,"l":49.96,"n":5968,"o":49.96,"t":"2025-03-17T04:00:00Z","v":196998,"vw":50.669658},{"c":50.12,"h":50.69,"l":50.045,"n":3679,"o":50.32,"t":"2025-03-18T04:00:00Z","v":132947,"vw":50.19381},{"c":50.07,"h":50.485,"l":49.65,"n":4516,"o":50.04,"t":"2025-03-19T04:00:00Z","v":165164,"vw":50.051167},{"c":50.09,"h":50.425,"l":49.83,"n":4034,"o":49.92,"t":"2025-03-20T04:00:00Z","v":131637,"vw":50.099744},{"c":49.2,"h":50.5,"l":48.87,"n":4534,"o":50.01,"t":"2025-03-21T04:00:00Z","v":968922,"vw":49.252738},{"c":49.91,"h":50.175,"l":49.31,"n":3544,"o":49.7,"t":"2025-03-24T04:00:00Z","v":132471,"vw":49.8765},{"c":50.22,"h":50.6,"l":49.89,"n":4564,"o":49.9,"t":"2025-03-25T04:00:00Z","v":146843,"vw":50.237408},{"c":50.54,"h":51.225,"l":50.35,"n":3078,"o":50.41,"t":"2025-03-26T04:00:00Z","v":114412,"vw":50.619383},{"c":50.79,"h":50.93,"l":50.315,"n":3969,"o":50.76,"t":"2025-03-27T04:00:00Z","v":144006,"vw":50.749953},{"c":50.37,"h":50.98,"l":50.15,"n":3642,"o":50.79,"t":"2025-03-28T04:00:00Z","v":95442,"vw":50.403256},{"c":50.64,"h":50.89,"l":50.17,"n":3958,"o":50.27,"t":"2025-03-31T04:00:00Z","v":185423,"vw":50.559233},{"c":51.31,"h":51.32,"l":50.43,"n":3918,"o":50.56,"t":"2025-04-01T04:00:00Z","v":138420,"vw":51.075423},{"c":51.04,"h":51.205,"l":50.75,"n":3855,"o":50.9,"t":"2025-04-02T04:00:00Z","v":110681,"vw":51.014472},{"c":51.35,"h":51.48,"l":49.3,"n":5168,"o":49.91,"t":"2025-04-03T04:00:00Z","v":194838,"vw":51.162955},{"c":48.06,"h":50.89,"l":47.615,"n":7122,"o":50.43,"t":"2025-04-04T04:00:00Z","v":291515,"vw":48.738393},{"c":46.08,"h":48.06,"l":45.18,"n":7110,"o":47.01,"t":"2025-04-07T04:00:00Z","v":315141,"vw":46.026502},{"c":46.39,"h":47.69,"l":46,"n":6279,"o":46.96,"t":"2025-04-08T04:00:00Z","v":212740,"vw":46.72934},{"c":47.64,"h":48.59,"l":45.71,"n":4962,"o":45.71,"t":"2025-04-09T04:00:00Z","v":212361,"vw":47.412513},{"c":47.55,"h":48.22,"l":46.7,"n":5674,"o":47.05,"t":"2025-04-10T04:00:00Z","v":200534,"vw":47.469443},{"c":47.59,"h":47.64,"l":46.69,"n":4435,"o":47.06,"t":"2025-04-11T04:00:00Z","v":149246,"vw":47.397365},{"c":48.06,"h":48.56,"l":47.58,"n":3640,"o":47.58,"t":"2025-04-14T04:00:00Z","v":138515,"vw":48.164662},{"c":48.31,"h":48.795,"l":48.14,"n":3914,"o":48.14,"t":"2025-04-15T04:00:00Z","v":105621,"vw":48.444442},{"c":48.42,"h":49.15,"l":48.15,"n":4113,"o":48.58,"t":"2025-04-16T04:00:00Z","v":149903,"vw":48.441291},{"c":48.46,"h":48.635,"l":48.17,"n":3644,"o":48.37,"t":"2025-04-17T04:00:00Z","v":125095,"vw":48.455334},{"c":47.33,"h":48.52,"l":47.05,"n":4551,"o":48.26,"t":"2025-04-21T04:00:00Z","v":162217,"vw":47.368394},{"c":48.47,"h":48.66,"l":47.22,"n":4785,"o":48,"t":"2025-04-22T04:00:00Z","v":245356,"vw":48.105157},{"c":48.51,"h":48.85,"l":48.16,"n":4191,"o":48.8,"t":"2025-04-23T04:00:00Z","v":142592,"vw":48.440857},{"c":48.91,"h":49.24,"l":48.19,"n":3927,"o":48.63,"t":"2025-04-24T04:00:00Z","v":142500,"vw":48.897521},{"c":48.52,"h":48.67,"l":47.725,"n":3649,"o":48.67,"t":"2025-04-25T04:00:00Z","v":125338,"vw":48.372648},{"c":48.68,"h":48.78,"l":48.2,"n":3478,"o":48.38,"t":"2025-04-28T04:00:00Z","v":123553,"vw":48.542373},{"c":49.23,"h":49.39,"l":48.33,"n":3917,"o":48.44,"t":"2025-04-29T04:00:00Z","v":129519,"vw":49.162423},{"c":48.59,"h":49.32,"l":47.975,"n":4749,"o":49.32,"t":"2025-04-30T04:00:00Z","v":185312,"vw":48.49495},{"c":48.09,"h":48.305,"l":47.555,"n":5111,"o":48.19,"t":"2025-05-01T04:00:00Z","v":190399,"vw":48.007615},{"c":49.26,"h":49.98,"l":48.11,"n":6078,"o":49.71,"t":"2025-05-02T04:00:00Z","v":224433,"vw":49.186659},{"c":48.15,"h":48.95,"l":47.795,"n":3868,"o":48.66,"t":"2025-05-05T04:00:00Z","v":146429,"vw":48.317741},{"c":48.5,"h":48.785,"l":47.87,"n":5243,"o":47.87,"t":"2025-05-06T04:00:00Z","v":174988,"vw":48.555976},{"c":48.26,"h":48.81,"l":48.03,"n":6272,"o":48.61,"t":"2025-05-07T04:00:00Z","v":210552,"vw":48.373154},{"c":49.33,"h":49.4,"l":48.32,"n":5657,"o":48.5,"t":"2025-05-08T04:00:00Z","v":256459,"vw":49.204233},{"c":49.63,"h":49.8399,"l":48.825,"n":4650,"o":49.22,"t":"2025-05-09T04:00:00Z","v":182099,"vw":49.566091},{"c":49.58,"h":50.365,"l":49.1278,"n":3996,"o":50.04,"t":"2025-05-12T04:00:00Z","v":179570,"vw":49.582536},{"c":49.5,"h":49.75,"l":49.38,"n":5030,"o":49.49,"t":"2025-05-13T04:00:00Z","v":141647,"vw":49.532125},{"c":48.07,"h":49.225,"l":47.92,"n":3477,"o":49.2,"t":"2025-05-14T04:00:00Z","v":122423,"vw":48.199371},{"c":49.28,"h":49.28,"l":48.19,"n":4213,"o":48.19,"t":"2025-05-15T04:00:00Z","v":153528,"vw":49.004107},{"c":49.7,"h":49.74,"l":49,"n":3030,"o":49.37,"t":"2025-05-16T04:00:00Z","v":135867,"vw":49.550075},{"c":49.79,"h":49.91,"l":49.35,"n":3072,"o":49.38,"t":"2025-05-19T04:00:00Z","v":131065,"vw":49.764557},{"c":49.39,"h":49.79,"l":49.39,"n":3430,"o":49.58,"t":"2025-05-20T04:00:00Z","v":118833,"vw":49.493573},{"c":48.66,"h":49.315,"l":48.45,"n":3116,"o":48.97,"t":"2025-05-21T04:00:00Z","v":132333,"vw":48.67991},{"c":48.37,"h":48.76,"l":48.22,"n":3676,"o":48.58,"t":"2025-05-22T04:00:00Z","v":141936,"vw":48.473216},{"c":48.7,"h":48.74,"l":47.895,"n":5415,"o":47.91,"t":"2025-05-23T04:00:00Z","v":165893,"vw":48.577905},{"c":49.23,"h":49.3,"l":48.63,"n":4565,"o":48.99,"t":"2025-05-27T04:00:00Z","v":115847,"vw":49.133173},{"c":48.35,"h":49.39,"l":48.32,"n":3675,"o":49.39,"t":"2025-05-28T04:00:00Z","v":126672,"vw":48.556023},{"c":48.87,"h":48.88,"l":48.2353,"n":4055,"o":48.4,"t":"2025-05-29T04:00:00Z","v":137673,"vw":48.69311},{"c":48.67,"h":48.945,"l":48.46,"n":3716,"o":48.85,"t":"2025-05-30T04:00:00Z","v":187748,"vw":48.68321},{"c":48.67,"h":48.83,"l":48.235,"n":3795,"o":48.4,"t":"2025-06-02T04:00:00Z","v":131310,"vw":48.625172},{"c":48.5,"h":48.75,"l":47.89,"n":4076,"o":48.51,"t":"2025-06-03T04:00:00Z","v":115753,"vw":48.498287},{"c":47.76,"h":48.57,"l":47.62,"n":4574,"o":48.53,"t":"2025-06-04T04:00:00Z","v":124075,"vw":47.862862},{"c":47.2,"h":47.85,"l":46.895,"n":4478,"o":47.85,"t":"2025-06-05T04:00:00Z","v":140038,"vw":47.186301},{"c":47.67,"h":47.73,"l":47.09,"n":5655,"o":47.7,"t":"2025-06-06T04:00:00Z","v":213403,"vw":47.472769},{"c":47.09,"h":47.53,"l":46.275,"n":5314,"o":47.53,"t":"2025-06-09T04:00:00Z","v":155230,"vw":47.037929},{"c":47.04,"h":47.26,"l":46.725,"n":4710,"o":46.93,"t":"2025-06-10T04:00:00Z","v":160261,"vw":47.006462},{"c":46.93,"h":47.175,"l":46.7,"n":4885,"o":47.07,"t":"2025-06-11T04:00:00Z","v":157154,"vw":46.990615},{"c":47.52,"h":47.52,"l":46.69,"n":4806,"o":46.69,"t":"2025-06-12T04:00:00Z","v":122356,"vw":47.308265},{"c":46.92,"h":47.355,"l":46.8175,"n":4473,"o":47.17,"t":"2025-06-13T04:00:00Z","v":144280,"vw":46.988934},{"c":46.85,"h":47.26,"l":46.8,"n":5042,"o":46.97,"t":"2025-06-16T04:00:00Z","v":170639,"vw":46.928039},{"c":46.55,"h":46.97,"l":46.3,"n":4653,"o":46.69,"t":"2025-06-17T04:00:00Z","v":144918,"vw":46.555696},{"c":46.38,"h":46.85,"l":46.27,"n":4307,"o":46.5,"t":"2025-06-18T04:00:00Z","v":122878,"vw":46.44824},{"c":46.54,"h":46.71,"l":46.33,"n":4570,"o":46.47,"t":"2025-06-20T04:00:00Z","v":418893,"vw":46.524403},{"c":47.59,"h":47.6,"l":46.63,"n":5051,"o":46.63,"t":"2025-06-23T04:00:00Z","v":163287,"vw":47.303918},{"c":47.33,"h":47.78,"l":47.08,"n":5351,"o":47.78,"t":"2025-06-24T04:00:00Z","v":201844,"vw":47.388937},{"c":46.09,"h":47.15,"l":45.97,"n":4705,"o":47.15,"t":"2025-06-25T04:00:00Z","v":119788,"vw":46.25703},{"c":46.61,"h":46.625,"l":46.18,"n":4271,"o":46.18,"t":"2025-06-26T04:00:00Z","v":147339,"vw":46.490125},{"c":47.11,"h":47.15,"l":46.035,"n":5225,"o":46.24,"t":"2025-06-27T04:00:00Z","v":336481,"vw":46.946699},{"c":47.18,"h":47.29,"l":46.82,"n":6442,"o":47.05,"t":"2025-06-30T04:00:00Z","v":276526,"vw":47.112769},{"c":47.52,"h":47.86,"l":46.89,"n":4559,"o":47.08,"t":"2025-07-01T04:00:00Z","v":146471,"vw":47.527208},{"c":46.79,"h":47.67,"l":46.425,"n":4566,"o":47.67,"t":"2025-07-02T04:00:00Z","v":168080,"vw":46.797734},{"c":47.77,"h":47.91,"l":46.96,"n":3179,"o":46.96,"t":"2025-07-03T04:00:00Z","v":121549,"vw":47.676043},{"c":47.28,"h":47.75,"l":46.9401,"n":4553,"o":47.7,"t":"2025-07-07T04:00:00Z","v":187518,"vw":47.271961},{"c":46.83,"h":47.5,"l":46.78,"n":4535,"o":47.16,"t":"2025-07-08T04:00:00Z","v":171663,"vw":46.947832},{"c":46.57,"h":47.005,"l":46.47,"n":3153,"o":46.89,"t":"2025-07-09T04:00:00Z","v":101270,"vw":46.619579},{"c":46.18,"h":46.425,"l":46.07,"n":3708,"o":46.27,"t":"2025-07-10T04:00:00Z","v":141509,"vw":46.221224},{"c":46.22,"h":46.43,"l":45.8996,"n":4384,"o":45.91,"t":"2025-07-11T04:00:00Z","v":153098,"vw":46.211609},{"c":46.84,"h":46.85,"l":46.08,"n":3305,"o":46.08,"t":"2025-07-14T04:00:00Z","v":122720,"vw":46.743227},{"c":45.84,"h":46.72,"l":45.83,"n":3799,"o":46.63,"t":"2025-07-15T04:00:00Z","v":149853,"vw":46.005893},{"c":46.4,"h":46.49,"l":45.86,"n":3953,"o":46.38,"t":"2025-07-16T04:00:00Z","v":136113,"vw":46.341833},{"c":46.75,"h":46.92,"l":46.3,"n":4199,"o":46.3,"t":"2025-07-17T04:00:00Z","v":140328,"vw":46.73314},{"c":46.42,"h":47.19,"l":46.26,"n":4628,"o":46.8,"t":"2025-07-18T04:00:00Z","v":186055,"vw":46.572426},{"c":45.68,"h":46.66,"l":45.55,"n":4276,"o":46.42,"t":"2025-07-21T04:00:00Z","v":150192,"vw":45.833248},{"c":46.13,"h":46.44,"l":45.78,"n":5312,"o":45.78,"t":"2025-07-22T04:00:00Z","v":182863,"vw":46.198951},{"c":46.1,"h":46.12,"l":45.57,"n":4150,"o":46.08,"t":"2025-07-23T04:00:00Z","v":134360,"vw":45.975803},{"c":45.48,"h":45.88,"l":45.4,"n":5019,"o":45.81,"t":"2025-07-24T04:00:00Z","v":160934,"vw":45.570396},{"c":45.97,"h":46.115,"l":45.55,"n":4852,"o":45.55,"t":"2025-07-25T04:00:00Z","v":159521,"vw":45.933476},{"c":45.76,"h":45.92,"l":45.66,"n":4767,"o":45.79,"t":"2025-07-28T04:00:00Z","v":139211,"vw":45.771339},{"c":46.18,"h":46.23,"l":45.87,"n":4745,"o":46.06,"t":"2025-07-29T04:00:00Z","v":181864,"vw":46.080391},{"c":45.62,"h":46.38,"l":45.435,"n":6348,"o":46.27,"t":"2025-07-30T04:00:00Z","v":201464,"vw":45.821254},{"c":41.28,"h":43.205,"l":41.145,"n":11665,"o":42.28,"t":"2025-07-31T04:00:00Z","v":525643,"vw":41.900538},{"c":39.13,"h":40.91,"l":38.19,"n":10467,"o":40.89,"t":"2025-08-01T04:00:00Z","v":472258,"vw":39.03648},{"c":39.69,"h":39.69,"l":38.6,"n":7077,"o":39.33,"t":"2025-08-04T04:00:00Z","v":294791,"vw":39.445479},{"c":40.72,"h":40.9,"l":39.71,"n":8175,"o":39.84,"t":"2025-08-05T04:00:00Z","v":312684,"vw":40.61953},{"c":41.79,"h":42.08,"l":40.97,"n":7712,"o":41.39,"t":"2025-08-06T04:00:00Z","v":241907,"vw":41.81172},{"c":41.17,"h":42,"l":41.1,"n":6989,"o":41.7,"t":"2025-08-07T04:00:00Z","v":257226,"vw":41.254599},{"c":41.2,"h":41.9,"l":40.92,"n":7265,"o":41.39,"t":"2025-08-08T04:00:00Z","v":219029,"vw":41.238803},{"c":41.34,"h":41.525,"l":41.07,"n":6239,"o":41.34,"t":"2025-08-11T04:00:00Z","v":181512,"vw":41.302568},{"c":42.15,"h":42.28,"l":41.53,"n":6802,"o":41.61,"t":"2025-08-12T04:00:00Z","v":232427,"vw":42.114271},{"c":42.39,"h":42.5,"l":41.815,"n":5736,"o":41.98,"t":"2025-08-13T04:00:00Z","v":189561,"vw":42.343557},{"c":41.89,"h":42.45,"l":41.655,"n":5827,"o":42.45,"t":"2025-08-14T04:00:00Z","v":193506,"vw":41.923529},{"c":41.34,"h":42.14,"l":41.29,"n":4940,"o":42.03,"t":"2025-08-15T04:00:00Z","v":248768,"vw":41.475254},{"c":41.95,"h":42.11,"l":41.34,"n":5247,"o":41.34,"t":"2025-08-18T04:00:00Z","v":180976,"vw":41.91952},{"c":42.61,"h":42.74,"l":41.94,"n":4187,"o":41.94,"t":"2025-08-19T04:00:00Z","v":160937,"vw":42.493648},{"c":42.78,"h":43.2,"l":42.645,"n":5236,"o":42.77,"t":"2025-08-20T04:00:00Z","v":209620,"vw":42.807968},{"c":43.12,"h":43.135,"l":42.71,"n":4356,"o":42.76,"t":"2025-08-21T04:00:00Z","v":166677,"vw":43.015969},{"c":43.69,"h":44,"l":43.24,"n":5953,"o":43.24,"t":"2025-08-22T04:00:00Z","v":200934,"vw":43.73507},{"c":43.08,"h":43.845,"l":43.075,"n":4578,"o":43.62,"t":"2025-08-25T04:00:00Z","v":124299,"vw":43.320504},{"c":43,"h":43.08,"l":42.665,"n":4811,"o":43.05,"t":"2025-08-26T04:00:00Z","v":163283,"vw":42.958006},{"c":43.34,"h":43.48,"l":42.87,"n":4711,"o":42.87,"t":"2025-08-27T04:00:00Z","v":143838,"vw":43.331238},{"c":42.9,"h":43.38,"l":42.73,"n":5384,"o":43.37,"t":"2025-08-28T04:00:00Z","v":168760,"vw":42.9231},{"c":43.26,"h":43.3,"l":42.935,"n":4902,"o":43.1,"t":"2025-08-29T04:00:00Z","v":144893,"vw":43.18988},{"c":42.62,"h":43.11,"l":42.35,"n":6679,"o":43.05,"t":"2025-09-02T04:00:00Z","v":199424,"vw":42.638075},{"c":42.88,"h":42.9,"l":42.29,"n":4980,"o":42.29,"t":"2025-09-03T04:00:00Z","v":155694,"vw":42.756041},{"c":43.35,"h":43.36,"l":42.91,"n":5127,"o":43.12,"t":"2025-09-04T04:00:00Z","v":151653,"vw":43.139534},{"c":42.58,"h":43.53,"l":42.425,"n":4913,"o":43.33,"t":"2025-09-05T04:00:00Z","v":142637,"vw":42.634213},{"c":42.41,"h":42.53,"l":41.73,"n":6045,"o":42.5,"t":"2025-09-08T04:00:00Z","v":164754,"vw":42.345975},{"c":42.04,"h":42.425,"l":42.04,"n":4504,"o":42.26,"t":"2025-09-09T04:00:00Z","v":123344,"vw":42.158701},{"c":41.75,"h":42.175,"l":41.62,"n":4962,"o":41.81,"t":"2025-09-10T04:00:00Z","v":141655,"vw":41.790833},{"c":42.35,"h":42.48,"l":41.71,"n":4751,"o":41.71,"t":"2025-09-11T04:00:00Z","v":176315,"vw":42.237789},{"c":41.81,"h":42.27,"l":41.81,"n":4644,"o":42.14,"t":"2025-09-12T04:00:00Z","v":124961,"vw":42.039341},{"c":41.29,"h":41.96,"l":41.155,"n":7046,"o":41.72,"t":"2025-09-15T04:00:00Z","v":218508,"vw":41.389586},{"c":41.43,"h":41.59,"l":40.955,"n":5373,"o":41.17,"t":"2025-09-16T04:00:00Z","v":213804,"vw":41.350217},{"c":42.24,"h":42.55,"l":41.6,"n":7230,"o":41.6,"t":"2025-09-17T04:00:00Z","v":216308,"vw":42.135506},{"c":42.79,"h":42.91,"l":42.08,"n":6181,"o":42.08,"t":"2025-09-18T04:00:00Z","v":212938,"vw":42.748941},{"c":42.24,"h":42.91,"l":42.17,"n":6214,"o":42.91,"t":"2025-09-19T04:00:00Z","v":1214785,"vw":42.282547},{"c":42.41,"h":42.52,"l":41.98,"n":5474,"o":42.12,"t":"2025-09-22T04:00:00Z","v":198279,"vw":42.349594},{"c":42.1,"h":42.76,"l":42,"n":4922,"o":42.49,"t":"2025-09-23T04:00:00Z","v":141501,"vw":42.150903},{"c":42.1,"h":42.27,"l":41.91,"n":4789,"o":42.13,"t":"2025-09-24T04:00:00Z","v":127585,"vw":42.115692},{"c":41.76,"h":42.39,"l":41.535,"n":5204,"o":42.21,"t":"2025-09-25T04:00:00Z","v":128901,"vw":41.764623},{"c":42.31,"h":42.38,"l":41.98,"n":4130,"o":41.98,"t":"2025-09-26T04:00:00Z","v":106959,"vw":42.264541},{"c":41.94,"h":42.28,"l":41.655,"n":5066,"o":42.28,"t":"2025-09-29T04:00:00Z","v":138622,"vw":41.901407},{"c":42.48,"h":42.49,"l":41.92,"n":4589,"o":41.92,"t":"2025-09-30T04:00:00Z","v":113989,"vw":42.33638},{"c":42.34,"h":42.53,"l":42.17,"n":4366,"o":42.18,"t":"2025-10-01T04:00:00Z","v":126154,"vw":42.399183},{"c":42.16,"h":42.3241,"l":41.8418,"n":4430,"o":42.03,"t":"2025-10-02T04:00:00Z","v":128106,"vw":42.164315},{"c":42.59,"h":42.935,"l":42.14,"n":4822,"o":42.14,"t":"2025-10-03T04:00:00Z","v":139670,"vw":42.63381},{"c":42.58,"h":42.87,"l":42.31,"n":4760,"o":42.42,"t":"2025-10-06T04:00:00Z","v":114484,"vw":42.582472},{"c":42.26,"h":42.87,"l":42.26,"n":4568,"o":42.56,"t":"2025-10-07T04:00:00Z","v":136644,"vw":42.330213},{"c":42.44,"h":42.67,"l":42.22,"n":4958,"o":42.46,"t":"2025-10-08T04:00:00Z","v":101409,"vw":42.40684},{"c":41.74,"h":42.41,"l":41.7,"n":4928,"o":42.37,"t":"2025-10-09T04:00:00Z","v":127690,"vw":41.853112},{"c":41.42,"h":42.05,"l":41.38,"n":4904,"o":41.75,"t":"2025-10-10T04:00:00Z","v":151532,"vw":41.520963},{"c":41.58,"h":41.625,"l":41.14,"n":3610,"o":41.37,"t":"2025-10-13T04:00:00Z","v":85618,"vw":41.531872},{"c":42.15,"h":42.26,"l":41.55,"n":4001,"o":41.55,"t":"2025-10-14T04:00:00Z","v":99757,"vw":42.103635},{"c":41.61,"h":42.42,"l":41.355,"n":4219,"o":41.96,"t":"2025-10-15T04:00:00Z","v":158684,"vw":41.603252},{"c":40.68,"h":41.19,"l":40.2,"n":4695,"o":41.19,"t":"2025-10-16T04:00:00Z","v":136924,"vw":40.670543},{"c":41.25,"h":41.26,"l":40.67,"n":4210,"o":40.67,"t":"2025-10-17T04:00:00Z","v":129619,"vw":41.156649},{"c":41.83,"h":41.84,"l":41.24,"n":3489,"o":41.37,"t":"2025-10-20T04:00:00Z","v":100817,"vw":41.703621},{"c":41.98,"h":42.295,"l":41.64,"n":4159,"o":41.66,"t":"2025-10-21T04:00:00Z","v":115171,"vw":42.009536},{"c":42.31,"h":42.32,"l":41.73,"n":4063,"o":42.19,"t":"2025-10-22T04:00:00Z","v":119398,"vw":42.170659},{"c":41.73,"h":42.31,"l":41.64,"n":4061,"o":42.31,"t":"2025-10-23T04:00:00Z","v":113451,"vw":41.779007},{"c":41.56,"h":42.045,"l":41.48,"n":4064,"o":41.73,"t":"2025-10-24T04:00:00Z","v":126464,"vw":41.619212},{"c":41.27,"h":41.765,"l":41.22,"n":5733,"o":41.64,"t":"2025-10-27T04:00:00Z","v":125947,"vw":41.39826},{"c":40.7,"h":41.05,"l":40.48,"n":4963,"o":41.04,"t":"2025-10-28T04:00:00Z","v":98224,"vw":40.767756},{"c":40.29,"h":40.69,"l":40.07,"n":6150,"o":40.41,"t":"2025-10-29T04:00:00Z","v":154481,"vw":40.341627},{"c":40.73,"h":41.135,"l":40.39,"n":7065,"o":40.39,"t":"2025-10-30T04:00:00Z","v":208121,"vw":40.695615},{"c":38.13,"h":39.555,"l":36.72,"n":12001,"o":39.24,"t":"2025-10-31T04:00:00Z","v":432596,"vw":37.94165},{"c":36.09,"h":37.96,"l":35.73,"n":8755,"o":37.96,"t":"2025-11-03T05:00:00Z","v":276824,"vw":36.184614},{"c":37.53,"h":37.73,"l":35.995,"n":8667,"o":36.17,"t":"2025-11-04T05:00:00Z","v":349214,"vw":37.275808},{"c":37.65,"h":38.18,"l":37.43,"n":7142,"o":37.64,"t":"2025-11-05T05:00:00Z","v":210860,"vw":37.686402},{"c":38.27,"h":38.59,"l":37.81,"n":10396,"o":37.81,"t":"2025-11-06T05:00:00Z","v":304126,"vw":38.262809},{"c":38.4,"h":38.685,"l":38.075,"n":9352,"o":38.38,"t":"2025-11-07T05:00:00Z","v":250462,"vw":38.345021},{"c":38.69,"h":38.825,"l":37.67,"n":7236,"o":38.15,"t":"2025-11-10T05:00:00Z","v":232217,"vw":38.56857},{"c":39.09,"h":39.44,"l":38.765,"n":7975,"o":38.91,"t":"2025-11-11T05:00:00Z","v":241163,"vw":39.121249},{"c":39.04,"h":39.59,"l":38.51,"n":6890,"o":38.51,"t":"2025-11-12T05:00:00Z","v":253320,"vw":39.206905},{"c":39.22,"h":39.525,"l":38.99,"n":5360,"o":39.02,"t":"2025-11-13T05:00:00Z","v":185888,"vw":39.315712},{"c":39.25,"h":39.4,"l":38.72,"n":5876,"o":39.31,"t":"2025-11-14T05:00:00Z","v":175283,"vw":39.196416},{"c":39.06,"h":39.66,"l":39,"n":6578,"o":39.29,"t":"2025-11-17T05:00:00Z","v":253752,"vw":39.203339},{"c":39.53,"h":39.685,"l":39.18,"n":6251,"o":39.18,"t":"2025-11-18T05:00:00Z","v":190119,"vw":39.515662},{"c":38.61,"h":39.47,"l":38.42,"n":6061,"o":39.16,"t":"2025-11-19T05:00:00Z","v":191221,"vw":38.650026},{"c":38.75,"h":39.0635,"l":38.45,"n":7740,"o":38.63,"t":"2025-11-20T05:00:00Z","v":278486,"vw":38.72922},{"c":39.44,"h":39.88,"l":38.9,"n":7892,"o":39.02,"t":"2025-11-21T05:00:00Z","v":295410,"vw":39.503401},{"c":39.02,"h":39.545,"l":38.975,"n":6108,"o":39.31,"t":"2025-11-24T05:00:00Z","v":250727,"vw":39.169717},{"c":39.59,"h":39.88,"l":39.215,"n":9066,"o":39.38,"t":"2025-11-25T05:00:00Z","v":255901,"vw":39.639195},{"c":39.6,"h":40.045,"l":39.6,"n":6461,"o":39.68,"t":"2025-11-26T05:00:00Z","v":296656,"vw":39.712272},{"c":39.85,"h":40.13,"l":39.55,"n":5421,"o":39.55,"t":"2025-11-28T05:00:00Z","v":177541,"vw":39.907119},{"c":40.1,"h":40.38,"l":39.77,"n":8552,"o":39.77,"t":"2025-12-01T05:00:00Z","v":345713,"vw":40.107467},{"c":39.88,"h":40.23,"l":39.8,"n":7762,"o":40.23,"t":"2025-12-02T05:00:00Z","v":233640,"vw":39.980214},{"c":39.76,"h":40.22,"l":39.48,"n":6744,"o":39.91,"t":"2025-12-03T05:00:00Z","v":236118,"vw":39.854888},{"c":39.59,"h":40.03,"l":39.53,"n":7219,"o":39.7,"t":"2025-12-04T05:00:00Z","v":200724,"vw":39.717418},{"c":39.26,"h":39.68,"l":39.09,"n":6483,"o":39.46,"t":"2025-12-05T05:00:00Z","v":228596,"vw":39.379854},{"c":39.21,"h":39.605,"l":39.14,"n":9038,"o":39.49,"t":"2025-12-08T05:00:00Z","v":262221,"vw":39.328009},{"c":39.91,"h":40.015,"l":39.38,"n":7502,"o":39.38,"t":"2025-12-09T05:00:00Z","v":231724,"vw":39.832909},{"c":40.45,"h":40.71,"l":39.81,"n":8595,"o":39.96,"t":"2025-12-10T05:00:00Z","v":424843,"vw":40.377522},{"c":41.57,"h":41.75,"l":40.3221,"n":9282,"o":40.57,"t":"2025-12-11T05:00:00Z","v":296442,"vw":41.537831},{"c":42.11,"h":42.2,"l":41.805,"n":6918,"o":42.07,"t":"2025-12-12T05:00:00Z","v":245239,"vw":42.027137},{"c":42.34,"h":42.71,"l":42.04,"n":9505,"o":42.29,"t":"2025-12-15T05:00:00Z","v":373694,"vw":42.385461},{"c":42.32,"h":42.72,"l":42.09,"n":8141,"o":42.44,"t":"2025-12-16T05:00:00Z","v":285333,"vw":42.347992},{"c":42.78,"h":42.78,"l":42.22,"n":7670,"o":42.22,"t":"2025-12-17T05:00:00Z","v":344023,"vw":42.678515},{"c":43.09,"h":43.39,"l":42.61,"n":9322,"o":42.66,"t":"2025-12-18T05:00:00Z","v":346417,"vw":43.136887},{"c":42.94,"h":43.505,"l":42.69,"n":7667,"o":43.02,"t":"2025-12-19T05:00:00Z","v":1047397,"vw":42.940236},{"c":42.98,"h":43.45,"l":42.79,"n":7832,"o":42.79,"t":"2025-12-22T05:00:00Z","v":307000,"vw":43.162643},{"c":42.79,"h":43.33,"l":42.71,"n":8259,"o":43.02,"t":"2025-12-23T05:00:00Z","v":320232,"vw":42.993778},{"c":42.92,"h":43.185,"l":42.73,"n":5463,"o":42.79,"t":"2025-12-24T05:00:00Z","v":221577,"vw":43.024402},{"c":42.92,"h":43.105,"l":42.665,"n":7678,"o":42.94,"t":"2025-12-26T05:00:00Z","v":243184,"vw":42.877767},{"c":43.38,"h":43.4,"l":42.42,"n":8299,"o":42.84,"t":"2025-12-29T05:00:00Z","v":304345,"vw":43.199807},{"c":43.42,"h":43.59,"l":43.17,"n":7326,"o":43.27,"t":"2025-12-30T05:00:00Z","v":339347,"vw":43.447613},{"c":43.17,"h":43.55,"l":43.06,"n":7874,"o":43.44,"t":"2025-12-31T05:00:00Z","v":257613,"vw":43.245585},{"c":42.84,"h":43.09,"l":42.665,"n":9093,"o":43.07,"t":"2026-01-02T05:00:00Z","v":380107,"vw":42.863132},{"c":43.46,"h":43.85,"l":42.69,"n":8486,"o":42.69,"t":"2026-01-05T05:00:00Z","v":345600,"vw":43.546508},{"c":43.02,"h":43.415,"l":42.59,"n":8971,"o":43.24,"t":"2026-01-06T05:00:00Z","v":325576,"vw":43.04472},{"c":43.1,"h":43.36,"l":42.61,"n":8859,"o":43.02,"t":"2026-01-07T05:00:00Z","v":331829,"vw":43.070607},{"c":44.34,"h":44.66,"l":43.16,"n":7793,"o":43.16,"t":"2026-01-08T05:00:00Z","v":319759,"vw":44.31036},{"c":44.28,"h":44.74,"l":44.25,"n":8741,"o":44.25,"t":"2026-01-09T05:00:00Z","v":322035,"vw":44.409093},{"c":44.6,"h":44.97,"l":43.93,"n":9259,"o":44.09,"t":"2026-01-12T05:00:00Z","v":344779,"vw":44.624523},{"c":43.95,"h":44.8925,"l":43.855,"n":7255,"o":44.64,"t":"2026-01-13T05:00:00Z","v":287302,"vw":44.19998},{"c":44.89,"h":44.915,"l":44,"n":9282,"o":44,"t":"2026-01-14T05:00:00Z","v":352922,"vw":44.699686},{"c":45.79,"h":45.87,"l":44.93,"n":8537,"o":44.93,"t":"2026-01-15T05:00:00Z","v":330184,"vw":45.688528},{"c":45.6,"h":45.99,"l":45.34,"n":6686,"o":45.58,"t":"2026-01-16T05:00:00Z","v":339800,"vw":45.604376},{"c":44.62,"h":45.83,"l":44.54,"n":8048,"o":45.31,"t":"2026-01-20T05:00:00Z","v":316897,"vw":45.036933},{"c":44.55,"h":45.09,"l":43.67,"n":6258,"o":44.87,"t":"2026-01-21T05:00:00Z","v":216109,"vw":44.351128},{"c":44.21,"h":44.51,"l":44.04,"n":4722,"o":44.45,"t":"2026-01-22T05:00:00Z","v":181284,"vw":44.246294},{"c":43.64,"h":44.38,"l":43.01,"n":4493,"o":44.1,"t":"2026-01-23T05:00:00Z","v":200185,"vw":43.507103},{"c":44.08,"h":44.36,"l":43.59,"n":5055,"o":43.87,"t":"2026-01-26T05:00:00Z","v":172236,"vw":44.043252},{"c":43.49,"h":43.925,"l":43.33,"n":5019,"o":43.88,"t":"2026-01-27T05:00:00Z","v":126936,"vw":43.536464},{"c":43.65,"h":43.97,"l":43.24,"n":6446,"o":43.61,"t":"2026-01-28T05:00:00Z","v":183331,"vw":43.669503},{"c":44.7,"h":44.875,"l":43.9,"n":8192,"o":43.92,"t":"2026-01-29T05:00:00Z","v":313488,"vw":44.50083},{"c":43.62,"h":44.9,"l":42.4557,"n":7944,"o":44.41,"t":"2026-01-30T05:00:00Z","v":298687,"vw":43.774806},{"c":44.52,"h":44.785,"l":43.575,"n":6848,"o":43.76,"t":"2026-02-02T05:00:00Z","v":222880,"vw":44.479084},{"c":44.86,"h":45.33,"l":43.73,"n":6840,"o":44.31,"t":"2026-02-03T05:00:00Z","v":164206,"vw":44.846219},{"c":45.41,"h":45.89,"l":45.03,"n":7594,"o":45.03,"t":"2026-02-04T05:00:00Z","v":265938,"vw":45.547538},{"c":45.66,"h":46.5,"l":45.55,"n":7197,"o":45.79,"t":"2026-02-05T05:00:00Z","v":191226,"vw":45.758561},{"c":45.46,"h":46.25,"l":45.41,"n":5381,"o":45.96,"t":"2026-02-06T05:00:00Z","v":189397,"vw":45.566834},{"c":43.83,"h":45.43,"l":43.77,"n":6266,"o":45.33,"t":"2026-02-09T05:00:00Z","v":143446,"vw":44.14126},{"c":43.69,"h":44.23,"l":43.5101,"n":5500,"o":43.7,"t":"2026-02-10T05:00:00Z","v":202822,"vw":43.78013},{"c":43.01,"h":43.8146,"l":42.52,"n":6950,"o":43.67,"t":"2026-02-11T05:00:00Z","v":234476,"vw":43.030207},{"c":42.87,"h":43.51,"l":42.6,"n":5577,"o":43.36,"t":"2026-02-12T05:00:00Z","v":251810,"vw":42.907669},{"c":42.5,"h":43.025,"l":41.81,"n":6622,"o":42.73,"t":"2026-02-13T05:00:00Z","v":257976,"vw":42.490283},{"c":42.93,"h":43.83,"l":42.415,"n":6777,"o":42.7,"t":"2026-02-17T05:00:00Z","v":292503,"vw":42.915417},{"c":42.16,"h":43.15,"l":41.77,"n":6695,"o":42.99,"t":"2026-02-18T05:00:00Z","v":236600,"vw":42.116478},{"c":42.45,"h":42.56,"l":41.72,"n":6865,"o":42.03,"t":"2026-02-19T05:00:00Z","v":244926,"vw":42.271465},{"c":39.18,"h":44.375,"l":37.44,"n":15589,"o":42.56,"t":"2026-02-20T05:00:00Z","v":696907,"vw":39.356619},{"c":39.21,"h":39.84,"l":37.99,"n":11192,"o":39.48,"t":"2026-02-23T05:00:00Z","v":401775,"vw":39.047349},{"c":40.2,"h":40.405,"l":39.075,"n":10375,"o":39.29,"t":"2026-02-24T05:00:00Z","v":514516,"vw":40.075362},{"c":41.6,"h":41.81,"l":40.53,"n":9909,"o":40.86,"t":"2026-02-25T05:00:00Z","v":424353,"vw":41.364725},{"c":41.29,"h":42.095,"l":40.99,"n":8373,"o":41.28,"t":"2026-02-26T05:00:00Z","v":378797,"vw":41.335431},{"c":41.35,"h":41.625,"l":40.47,"n":8051,"o":41.24,"t":"2026-02-27T05:00:00Z","v":369195,"vw":41.156531},{"c":41.68,"h":42.44,"l":41.27,"n":6771,"o":41.27,"t":"2026-03-02T05:00:00Z","v":348435,"vw":41.789957},{"c":41.83,"h":42.055,"l":41.01,"n":6644,"o":41.23,"t":"2026-03-03T05:00:00Z","v":268819,"vw":41.699747},{"c":42.23,"h":42.45,"l":41.31,"n":9142,"o":41.8,"t":"2026-03-04T05:00:00Z","v":366722,"vw":42.087269},{"c":40.81,"h":42.13,"l":40.3,"n":7428,"o":41.82,"t":"2026-03-05T05:00:00Z","v":282565,"vw":40.744395},{"c":40.35,"h":40.88,"l":39.67,"n":6554,"o":40.21,"t":"2026-03-06T05:00:00Z","v":231836,"vw":40.193273},{"c":39.71,"h":40.085,"l":39.02,"n":6825,"o":39.91,"t":"2026-03-09T04:00:00Z","v":234369,"vw":39.517147},{"c":39.79,"h":40.11,"l":39.34,"n":6576,"o":39.34,"t":"2026-03-10T04:00:00Z","v":233073,"vw":39.769457},{"c":39.61,"h":39.96,"l":39.355,"n":6308,"o":39.67,"t":"2026-03-11T04:00:00Z","v":200461,"vw":39.630901},{"c":39.46,"h":39.78,"l":39.08,"n":8500,"o":39.11,"t":"2026-03-12T04:00:00Z","v":281330,"vw":39.458017},{"c":39.24,"h":40.06,"l":39.11,"n":8870,"o":39.96,"t":"2026-03-13T04:00:00Z","v":285789,"vw":39.31689},{"c":39.6,"h":39.935,"l":39.35,"n":8270,"o":39.47,"t":"2026-03-16T04:00:00Z","v":263551,"vw":39.6746},{"c":39.91,"h":40.58,"l":39.79,"n":7851,"o":40.02,"t":"2026-03-17T04:00:00Z","v":266994,"vw":39.999885},{"c":39.04,"h":39.95,"l":38.94,"n":8173,"o":39.56,"t":"2026-03-18T04:00:00Z","v":331387,"vw":39.160907},{"c":38.87,"h":39.38,"l":38.522,"n":7219,"o":38.84,"t":"2026-03-19T04:00:00Z","v":236000,"vw":38.901584},{"c":39.09,"h":39.4,"l":38.8,"n":6815,"o":39.01,"t":"2026-03-20T04:00:00Z","v":580362,"vw":39.085566},{"c":40.06,"h":40.48,"l":39.78,"n":7426,"o":39.9,"t":"2026-03-23T04:00:00Z","v":274099,"vw":40.104927},{"c":40.12,"h":40.6,"l":40.025,"n":6873,"o":40.17,"t":"2026-03-24T04:00:00Z","v":230210,"vw":40.208358},{"c":40.04,"h":40.6,"l":39.9,"n":6429,"o":40.49,"t":"2026-03-25T04:00:00Z","v":164779,"vw":40.062039},{"c":40.65,"h":40.74,"l":40.03,"n":6534,"o":40.03,"t":"2026-03-26T04:00:00Z","v":189986,"vw":40.572155},{"c":40.36,"h":40.965,"l":40.26,"n":6286,"o":40.41,"t":"2026-03-27T04:00:00Z","v":207750,"vw":40.510684},{"c":41.09,"h":41.25,"l":40.52,"n":7925,"o":40.52,"t":"2026-03-30T04:00:00Z","v":209603,"vw":41.07986},{"c":41.14,"h":41.97,"l":40.6,"n":6563,"o":41.57,"t":"2026-03-31T04:00:00Z","v":191136,"vw":41.145408},{"c":40.93,"h":41.615,"l":40.83,"n":6641,"o":41.19,"t":"2026-04-01T04:00:00Z","v":253814,"vw":41.094892},{"c":42.02,"h":42.29,"l":40.76,"n":5888,"o":40.9,"t":"2026-04-02T04:00:00Z","v":227652,"vw":41.933092},{"c":42.1,"h":42.26,"l":41.84,"n":5985,"o":41.84,"t":"2026-04-06T04:00:00Z","v":291552,"vw":42.095138},{"c":42.17,"h":42.455,"l":41.56,"n":6382,"o":42.1,"t":"2026-04-07T04:00:00Z","v":247259,"vw":42.234641},{"c":42.55,"h":42.645,"l":42.13,"n":8034,"o":42.21,"t":"2026-04-08T04:00:00Z","v":459963,"vw":42.52825},{"c":42.65,"h":43.32,"l":42.61,"n":7223,"o":42.61,"t":"2026-04-09T04:00:00Z","v":232641,"vw":42.873407},{"c":41.77,"h":42.62,"l":41.65,"n":5806,"o":42.47,"t":"2026-04-10T04:00:00Z","v":313102,"vw":41.827086},{"c":42.02,"h":42.17,"l":41.41,"n":5633,"o":41.54,"t":"2026-04-13T04:00:00Z","v":180989,"vw":41.899389},{"c":41.78,"h":42.25,"l":41.5,"n":4529,"o":41.78,"t":"2026-04-14T04:00:00Z","v":252037,"vw":41.772565},{"c":41.7,"h":41.945,"l":41.46,"n":5643,"o":41.65,"t":"2026-04-15T04:00:00Z","v":201612,"vw":41.754264},{"c":41.81,"h":41.99,"l":41.525,"n":6120,"o":41.57,"t":"2026-04-16T04:00:00Z","v":179072,"vw":41.759582},{"c":42.72,"h":42.93,"l":41.88,"n":5766,"o":41.88,"t":"2026-04-17T04:00:00Z","v":189160,"vw":42.631832},{"c":42.28,"h":43.08,"l":42.205,"n":5378,"o":42.7,"t":"2026-04-20T04:00:00Z","v":144492,"vw":42.434978},{"c":41.94,"h":42.635,"l":41.92,"n":6082,"o":42.39,"t":"2026-04-21T04:00:00Z","v":194405,"vw":42.036001},{"c":41.54,"h":42.155,"l":41.28,"n":7183,"o":41.98,"t":"2026-04-22T04:00:00Z","v":239530,"vw":41.560263},{"c":42.21,"h":42.47,"l":41.61,"n":7364,"o":41.77,"t":"2026-04-23T04:00:00Z","v":215619,"vw":42.213032},{"c":41.86,"h":42.4,"l":41.74,"n":5646,"o":42.09,"t":"2026-04-24T04:00:00Z","v":289616,"vw":41.977834},{"c":42.52,"h":42.81,"l":41.77,"n":6607,"o":41.77,"t":"2026-04-27T04:00:00Z","v":178912,"vw":42.569227},{"c":43.33,"h":43.61,"l":42.9259,"n":6692,"o":43.02,"t":"2026-04-28T04:00:00Z","v":172237,"vw":43.354819},{"c":42.77,"h":43.4654,"l":42.76,"n":7477,"o":43.15,"t":"2026-04-29T04:00:00Z","v":191102,"vw":42.895977},{"c":42.12,"h":42.78,"l":38.995,"n":10691,"o":40.01,"t":"2026-04-30T04:00:00Z","v":337111,"vw":41.930879},{"c":41.92,"h":43.39,"l":41.73,"n":9233,"o":42.72,"t":"2026-05-01T04:00:00Z","v":223778,"vw":42.072482},{"c":41.5,"h":42.45,"l":41.44,"n":8060,"o":41.58,"t":"2026-05-04T04:00:00Z","v":266863,"vw":41.63175},{"c":41.71,"h":42.02,"l":41.4,"n":6839,"o":41.66,"t":"2026-05-05T04:00:00Z","v":175103,"vw":41.765903},{"c":41.36,"h":42.185,"l":41.3,"n":7893,"o":41.91,"t":"2026-05-06T04:00:00Z","v":226308,"vw":41.519978},{"c":42,"h":42.29,"l":41.285,"n":8362,"o":41.36,"t":"2026-05-07T04:00:00Z","v":323198,"vw":42.01853},{"c":42.01,"h":42.46,"l":41.59,"n":5376,"o":42,"t":"2026-05-08T04:00:00Z","v":171108,"vw":42.077531},{"c":41.41,"h":42,"l":41.12,"n":7512,"o":42,"t":"2026-05-11T04:00:00Z","v":189851,"vw":41.412476},{"c":41.33,"h":41.77,"l":40.67,"n":6482,"o":41.54,"t":"2026-05-12T04:00:00Z","v":193775,"vw":41.371705},{"c":41.45,"h":41.5899,"l":40.81,"n":6861,"o":40.81,"t":"2026-05-13T04:00:00Z","v":181226,"vw":41.317219},{"c":41.49,"h":42.38,"l":41.47,"n":5489,"o":41.78,"t":"2026-05-14T04:00:00Z","v":164460,"vw":41.634542},{"c":42,"h":42.28,"l":41.6,"n":6444,"o":42.05,"t":"2026-05-15T04:00:00Z","v":183423,"vw":41.980804},{"c":43.35,"h":43.42,"l":41.91,"n":5710,"o":41.91,"t":"2026-05-18T04:00:00Z","v":167178,"vw":43.193225},{"c":43.23,"h":43.55,"l":42.86,"n":6513,"o":43.21,"t":"2026-05-19T04:00:00Z","v":136823,"vw":43.268143},{"c":43.66,"h":44.015,"l":42.88,"n":7228,"o":43.29,"t":"2026-05-20T04:00:00Z","v":247606,"vw":43.593425},{"c":43.76,"h":43.81,"l":42.695,"n":8055,"o":43.3,"t":"2026-05-21T04:00:00Z","v":264201,"vw":43.53208},{"c":43.9,"h":44.23,"l":43.505,"n":7203,"o":43.89,"t":"2026-05-22T04:00:00Z","v":227160,"vw":43.920077},{"c":43.86,"h":44.295,"l":43.53,"n":7149,"o":43.69,"t":"2026-05-26T04:00:00Z","v":166707,"vw":43.81474},{"c":43.83,"h":44.19,"l":43.4,"n":6406,"o":44.01,"t":"2026-05-27T04:00:00Z","v":171364,"vw":43.720238},{"c":43.26,"h":44.1499,"l":43.12,"n":8131,"o":43.7,"t":"2026-05-28T04:00:00Z","v":191882,"vw":43.533993},{"c":43.5,"h":43.705,"l":42.58,"n":5999,"o":43.12,"t":"2026-05-29T04:00:00Z","v":259961,"vw":43.463107},{"c":43.43,"h":43.495,"l":42.905,"n":7049,"o":43.4,"t":"2026-06-01T04:00:00Z","v":181359,"vw":43.318593},{"c":43.63,"h":43.9,"l":43.19,"n":8076,"o":43.19,"t":"2026-06-02T04:00:00Z","v":202671,"vw":43.636203},{"c":43.9,"h":43.9,"l":43.15,"n":8162,"o":43.33,"t":"2026-06-03T04:00:00Z","v":243339,"vw":43.672513},{"c":44.47,"h":44.84,"l":44.12,"n":8668,"o":44.55,"t":"2026-06-04T04:00:00Z","v":245044,"vw":44.434304},{"c":46.53,"h":46.53,"l":44.64,"n":7372,"o":44.64,"t":"2026-06-05T04:00:00Z","v":233149,"vw":46.150439},{"c":45.59,"h":46.37,"l":45.58,"n":10188,"o":46.14,"t":"2026-06-08T04:00:00Z","v":260918,"vw":45.942815},{"c":45.76,"h":46.135,"l":45.435,"n":8937,"o":45.63,"t":"2026-06-09T04:00:00Z","v":214030,"vw":45.807749},{"c":46.62,"h":46.7,"l":45.935,"n":8861,"o":46.17,"t":"2026-06-10T04:00:00Z","v":201137,"vw":46.57086},{"c":46.41,"h":46.94,"l":46.38,"n":8649,"o":46.94,"t":"2026-06-11T04:00:00Z","v":215473,"vw":46.568151},{"c":46.25,"h":46.6,"l":45.92,"n":8234,"o":46.6,"t":"2026-06-12T04:00:00Z","v":264456,"vw":46.16559},{"c":45.84,"h":46.36,"l":45.79,"n":9533,"o":46.21,"t":"2026-06-15T04:00:00Z","v":219667,"vw":45.982159},{"c":46.25,"h":46.485,"l":45.85,"n":8337,"o":46.06,"t":"2026-06-16T04:00:00Z","v":364993,"vw":46.20539},{"c":46.43,"h":46.44,"l":45.925,"n":8904,"o":45.98,"t":"2026-06-17T04:00:00Z","v":313260,"vw":46.339362},{"c":46.55,"h":46.8,"l":46.13,"n":7749,"o":46.63,"t":"2026-06-18T04:00:00Z","v":1256433,"vw":46.545713},{"c":46.52,"h":47.45,"l":46.52,"n":7198,"o":46.79,"t":"2026-06-22T04:00:00Z","v":358909,"vw":46.610497},{"c":48.18,"h":48.325,"l":46.685,"n":7047,"o":46.96,"t":"2026-06-23T04:00:00Z","v":335910,"vw":48.073575},{"c":48.81,"h":49.255,"l":47.45,"n":8951,"o":48.43,"t":"2026-06-24T04:00:00Z","v":249270,"vw":48.881024},{"c":48.52,"h":49.2,"l":48.2,"n":6929,"o":48.74,"t":"2026-06-25T04:00:00Z","v":233938,"vw":48.469575},{"c":50.74,"h":50.74,"l":48.74,"n":7938,"o":48.92,"t":"2026-06-26T04:00:00Z","v":692152,"vw":50.479734},{"c":51.19,"h":51.45,"l":49.25,"n":9559,"o":50.33,"t":"2026-06-29T04:00:00Z","v":304286,"vw":51.015038},{"c":50.48,"h":51.28,"l":50.41,"n":7094,"o":50.83,"t":"2026-06-30T04:00:00Z","v":229786,"vw":50.646017},{"c":51.22,"h":51.51,"l":50.75,"n":8655,"o":50.75,"t":"2026-07-01T04:00:00Z","v":264296,"vw":51.268401},{"c":51.93,"h":51.93,"l":50.805,"n":7193,"o":51.34,"t":"2026-07-02T04:00:00Z","v":198053,"vw":51.712209},{"c":51.06,"h":51.7025,"l":50.85,"n":5934,"o":51.7,"t":"2026-07-06T04:00:00Z","v":188819,"vw":51.200995},{"c":51.62,"h":52.055,"l":51.31,"n":5703,"o":51.54,"t":"2026-07-07T04:00:00Z","v":158036,"vw":51.630303},{"c":51.16,"h":51.92,"l":51.03,"n":6611,"o":51.91,"t":"2026-07-08T04:00:00Z","v":193970,"vw":51.291808},{"c":50.51,"h":51.02,"l":50.31,"n":6669,"o":51.02,"t":"2026-07-09T04:00:00Z","v":223193,"vw":50.564495},{"c":50.69,"h":50.92,"l":49.87,"n":6907,"o":50.61,"t":"2026-07-10T04:00:00Z","v":159869,"vw":50.640131},{"c":51.26,"h":51.565,"l":50.64,"n":6289,"o":51.03,"t":"2026-07-13T04:00:00Z","v":192470,"vw":51.125501},{"c":50.13,"h":50.92,"l":50.06,"n":6087,"o":50.72,"t":"2026-07-14T04:00:00Z","v":184040,"vw":50.341332},{"c":48.65,"h":49.78,"l":48.46,"n":7597,"o":49.78,"t":"2026-07-15T04:00:00Z","v":232276,"vw":48.839917},{"c":49.81,"h":49.87,"l":48.57,"n":6563,"o":48.57,"t":"2026-07-16T04:00:00Z","v":209835,"vw":49.71355},{"c":50.32,"h":51.05,"l":49.57,"n":7027,"o":50.22,"t":"2026-07-17T04:00:00Z","v":230692,"vw":50.227243},{"c":50.38,"h":50.55,"l":49.83,"n":7455,"o":50.32,"t":"2026-07-20T04:00:00Z","v":179909,"vw":50.334363},{"c":50.54,"h":50.66,"l":49.625,"n":6757,"o":50.05,"t":"2026-07-21T04:00:00Z","v":189042,"vw":50.338921},{"c":49.39,"h":50.28,"l":49.05,"n":6141,"o":50.28,"t":"2026-07-22T04:00:00Z","v":215729,"vw":49.345629},{"c":49.49,"h":49.75,"l":48.13,"n":6552,"o":49.06,"t":"2026-07-23T04:00:00Z","v":226817,"vw":49.440443},{"c":49.79,"h":50.22,"l":49.0808,"n":4255,"o":49.43,"t":"2026-07-24T04:00:00Z","v":154835,"vw":49.815311},{"c":49.66,"h":50.525,"l":49.62,"n":4938,"o":49.71,"t":"2026-07-27T04:00:00Z","v":199454,"vw":49.754906},{"c":49.97,"h":50.735,"l":49.94,"n":5934,"o":50.15,"t":"2026-07-28T04:00:00Z","v":186874,"vw":50.232025},{"c":49.74,"h":50.75,"l":48.98,"n":7416,"o":49.78,"t":"2026-07-29T04:00:00Z","v":226707,"vw":49.659543},{"c":51.59,"h":52.59,"l":49.6,"n":7248,"o":52.57,"t":"2026-07-30T04:00:00Z","v":242610,"vw":51.18182},{"c":50.55,"h":51.27,"l":49.655,"n":7669,"o":51.23,"t":"2026-07-31T04:00:00Z","v":264748,"vw":50.348336},{"c":50.65,"h":51.89,"l":50.58,"n":7135,"o":50.59,"t":"2026-08-03T04:00:00Z","v":184310,"vw":50.838107},{"c":50.71,"h":50.8599,"l":49.82,"n":7501,"o":50.09,"t":"2026-08-04T04:00:00Z","v":254592,"vw":50.446105},{"c":50.77,"h":50.99,"l":50.3018,"n":7984,"o":50.86,"t":"2026-08-05T04:00:00Z","v":184845,"vw":50.666549},{"c":50.58,"h":51.34,"l":50.375,"n":8348,"o":51.14,"t":"2026-08-06T04:00:00Z","v":167206,"vw":50.614012},{"c":49.49,"h":50.7899,"l":49.39,"n":6072,"o":50.13,"t":"2026-08-07T04:00:00Z","v":165794,"vw":49.718479},{"c":49.06,"h":49.42,"l":48.62,"n":7036,"o":49.23,"t":"2026-08-10T04:00:00Z","v":205885,"vw":48.998255},{"c":48.5,"h":49.555,"l":48.47,"n":6368,"o":48.89,"t":"2026-08-11T04:00:00Z","v":193489,"vw":48.772715},{"c":48.11,"h":48.55,"l":48.05,"n":5617,"o":48.14,"t":"2026-08-12T04:00:00Z","v":192988,"vw":48.22289},{"c":48.5,"h":48.83,"l":48.14,"n":5180,"o":48.45,"t":"2026-08-13T04:00:00Z","v":138413,"vw":48.488469},{"c":48.73,"h":48.91,"l":47.94,"n":6310,"o":48.39,"t":"2026-08-14T04:00:00Z","v":116030,"vw":48.679524},{"c":48.09,"h":48.875,"l":48.055,"n":5107,"o":48.73,"t":"2026-08-17T04:00:00Z","v":134386,"vw":48.254837},{"c":48.41,"h":49.06,"l":48.36,"n":5230,"o":48.61,"t":"2026-08-18T04:00:00Z","v":140123,"vw":48.508278},{"c":47.89,"h":48.875,"l":47.89,"n":4777,"o":48.49,"t":"2026-08-19T04:00:00Z","v":133774,"vw":48.078438},{"c":48.13,"h":48.32,"l":47.07,"n":5251,"o":47.54,"t":"2026-08-20T04:00:00Z","v":131744,"vw":47.99896},{"c":48.17,"h":48.66,"l":47.985,"n":3998,"o":48.25,"t":"2026-08-21T04:00:00Z","v":108867,"vw":48.204668},{"c":49.19,"h":49.6799,"l":48.37,"n":4352,"o":48.37,"t":"2026-08-24T04:00:00Z","v":119157,"vw":49.182908},{"c":48.8,"h":49.78,"l":48.2301,"n":4538,"o":49.31,"t":"2026-08-25T04:00:00Z","v":103721,"vw":48.87754},{"c":49.15,"h":49.48,"l":48.46,"n":4752,"o":48.82,"t":"2026-08-26T04:00:00Z","v":142587,"vw":49.152722},{"c":49.02,"h":49.105,"l":48.3142,"n":4926,"o":48.61,"t":"2026-08-27T04:00:00Z","v":101661,"vw":48.947005},{"c":49.17,"h":49.43,"l":48.17,"n":5277,"o":48.99,"t":"2026-08-28T04:00:00Z","v":101429,"vw":49.156156},{"c":49.09,"h":49.28,"l":48.395,"n":5035,"o":49.09,"t":"2026-08-31T04:00:00Z","v":209348,"vw":49.038742},{"c":49.12,"h":49.68,"l":48.75,"n":6265,"o":49.24,"t":"2026-09-01T04:00:00Z","v":147883,"vw":49.032268},{"c":49.34,"h":49.96,"l":48.97,"n":5731,"o":49.55,"t":"2026-09-02T04:00:00Z","v":124481,"vw":49.50477},{"c":49.89,"h":50.62,"l":49.575,"n":5120,"o":49.72,"t":"2026-09-03T04:00:00Z","v":104029,"vw":49.983997},{"c":49.65,"h":50.03,"l":49.45,"n":6251,"o":49.45,"t":"2026-09-04T04:00:00Z","v":159103,"vw":49.679067},{"c":49.16,"h":49.81,"l":48.73,"n":6424,"o":49.15,"t":"2026-09-08T04:00:00Z","v":119727,"vw":49.282894},{"c":49.04,"h":49.19,"l":48.75,"n":4959,"o":48.79,"t":"2026-09-09T04:00:00Z","v":139771,"vw":49.014991},{"c":49.17,"h":49.52,"l":49.06,"n":5998,"o":49.36,"t":"2026-09-10T04:00:00Z","v":116244,"vw":49.18889},{"c":49.66,"h":49.74,"l":48.98,"n":7000,"o":49.57,"t":"2026-09-11T04:00:00Z","v":149583,"vw":49.582809},{"c":50.21,"h":50.84,"l":49.72,"n":5767,"o":50.11,"t":"2026-09-14T04:00:00Z","v":116524,"vw":50.136729},{"c":49.91,"h":50.4299,"l":49.675,"n":6434,"o":49.93,"t":"2026-09-15T04:00:00Z","v":130910,"vw":49.936169},{"c":50.02,"h":50.51,"l":49.4,"n":6156,"o":49.68,"t":"2026-09-16T04:00:00Z","v":169119,"vw":49.984501},{"c":49.36,"h":50.38,"l":48.975,"n":7807,"o":50.38,"t":"2026-09-17T04:00:00Z","v":156659,"vw":49.465464},{"c":48.97,"h":49.77,"l":48.15,"n":5577,"o":49.04,"t":"2026-09-18T04:00:00Z","v":493594,"vw":48.975534},{"c":48.45,"h":49.32,"l":48.41,"n":4939,"o":49.26,"t":"2026-09-21T04:00:00Z","v":125180,"vw":48.654477},{"c":48.22,"h":49.48,"l":48,"n":5479,"o":48.55,"t":"2026-09-22T04:00:00Z","v":162395,"vw":48.305082},{"c":47.79,"h":48.83,"l":47.57,"n":5680,"o":48.15,"t":"2026-09-23T04:00:00Z","v":167553,"vw":47.819587},{"c":47.57,"h":48.39,"l":47.53,"n":5444,"o":48.03,"t":"2026-09-24T04:00:00Z","v":211424,"vw":47.681173},{"c":47.3,"h":48.04,"l":47.051,"n":4865,"o":47.72,"t":"2026-09-25T04:00:00Z","v":341569,"vw":47.391412},{"c":47.76,"h":47.97,"l":46.84,"n":6221,"o":47.54,"t":"2026-09-28T04:00:00Z","v":175205,"vw":47.744381},{"c":47.93,"h":48.08,"l":47.34,"n":5604,"o":47.64,"t":"2026-09-29T04:00:00Z","v":178518,"vw":47.780699},{"c":47.74,"h":48.365,"l":47.69,"n":6118,"o":48.04,"t":"2026-09-30T04:00:00Z","v":234012,"vw":47.856562},{"c":48.65,"h":48.845,"l":47.1975,"n":6165,"o":47.65,"t":"2026-10-01T04:00:00Z","v":154527,"vw":48.384362},{"c":49.13,"h":49.9,"l":48.8,"n":6413,"o":49.04,"t":"2026-10-02T04:00:00Z","v":145681,"vw":49.083455},{"c":48.79,"h":49.425,"l":48.78,"n":4580,"o":48.99,"t":"2026-10-05T04:00:00Z","v":128270,"vw":48.922731},{"c":48.9,"h":49.59,"l":48.6,"n":4215,"o":49.09,"t":"2026-10-06T04:00:00Z","v":107327,"vw":48.953706},{"c":49.18,"h":49.925,"l":48.53,"n":4606,"o":48.82,"t":"2026-10-07T04:00:00Z","v":128236,"vw":49.091722},{"c":50.07,"h":50.29,"l":48.95,"n":4490,"o":49.2,"t":"2026-10-08T04:00:00Z","v":124812,"vw":49.955873},{"c":49.4,"h":50.615,"l":49.39,"n":5392,"o":49.82,"t":"2026-10-09T04:00:00Z","v":182353,"vw":49.719759},{"c":49.56,"h":49.95,"l":49.46,"n":4335,"o":49.46,"t":"2026-10-12T04:00:00Z","v":120959,"vw":49.629426},{"c":49.76,"h":50.38,"l":49.34,"n":4686,"o":49.88,"t":"2026-10-13T04:00:00Z","v":153610,"vw":49.771827},{"c":49.99,"h":50.3,"l":49.29,"n":4110,"o":49.55,"t":"2026-10-14T04:00:00Z","v":108823,"vw":49.978735},{"c":50.45,"h":51.34,"l":49.94,"n":4782,"o":50.76,"t":"2026-10-15T04:00:00Z","v":137929,"vw":50.442409},{"c":51.21,"h":51.3299,"l":50.385,"n":4352,"o":50.39,"t":"2026-10-16T04:00:00Z","v":135873,"vw":51.112996},{"c":51.26,"h":52.6,"l":50.925,"n":4586,"o":51,"t":"2026-10-19T04:00:00Z","v":149548,"vw":51.306523},{"c":51.7,"h":52.155,"l":51.61,"n":3836,"o":51.81,"t":"2026-10-20T04:00:00Z","v":118973,"vw":51.75612},{"c":51.7,"h":51.995,"l":51.12,"n":3588,"o":51.7,"t":"2026-10-21T04:00:00Z","v":84019,"vw":51.630315},{"c":52.72,"h":53.185,"l":52,"n":4565,"o":52.03,"t":"2026-10-22T04:00:00Z","v":123566,"vw":52.76633}],"volatilityBars":[{"c":48.465,"h":49.48,"l":48.015,"n":283,"o":48.55,"t":"2026-09-22T13:30:00Z","v":7993,"vw":48.441997},{"c":48.57,"h":48.57,"l":48.16,"n":20,"o":48.17,"t":"2026-09-22T14:00:00Z","v":960,"vw":48.280714},{"c":48.16,"h":48.57,"l":48.06,"n":108,"o":48.57,"t":"2026-09-22T14:15:00Z","v":5610,"vw":48.143071},{"c":48.285,"h":48.3802,"l":48.11,"n":98,"o":48.16,"t":"2026-09-22T14:30:00Z","v":1896,"vw":48.264046},{"c":48.175,"h":48.27,"l":48.1,"n":146,"o":48.27,"t":"2026-09-22T14:45:00Z","v":2729,"vw":48.17},{"c":48.11,"h":48.11,"l":48.11,"n":17,"o":48.11,"t":"2026-09-22T15:00:00Z","v":425,"vw":48.11},{"c":48.04,"h":48.09,"l":48.04,"n":77,"o":48.09,"t":"2026-09-22T15:15:00Z","v":953,"vw":48.066667},{"c":48.155,"h":48.17,"l":48,"n":117,"o":48.01,"t":"2026-09-22T15:30:00Z","v":3328,"vw":48.082716},{"c":48.13,"h":48.13,"l":48.01,"n":103,"o":48.08,"t":"2026-09-22T15:45:00Z","v":2106,"vw":48.06},{"c":48.15,"h":48.15,"l":48.115,"n":26,"o":48.115,"t":"2026-09-22T16:00:00Z","v":462,"vw":48.126667},{"c":48.145,"h":48.145,"l":48.02,"n":98,"o":48.1,"t":"2026-09-22T16:15:00Z","v":2258,"vw":48.094503},{"c":48.28,"h":48.28,"l":48.14,"n":126,"o":48.14,"t":"2026-09-22T16:45:00Z","v":2305,"vw":48.1985},{"c":48.3,"h":48.35,"l":48.3,"n":60,"o":48.32,"t":"2026-09-22T17:00:00Z","v":1037,"vw":48.328},{"c":48.28,"h":48.285,"l":48.2201,"n":62,"o":48.27,"t":"2026-09-22T17:15:00Z","v":5140,"vw":48.28281},{"c":48.36,"h":48.435,"l":48.33,"n":107,"o":48.33,"t":"2026-09-22T17:30:00Z","v":2226,"vw":48.370704},{"c":48.555,"h":48.57,"l":48.39,"n":160,"o":48.39,"t":"2026-09-22T17:45:00Z","v":2884,"vw":48.488571},{"c":48.48,"h":48.555,"l":48.48,"n":61,"o":48.53,"t":"2026-09-22T18:00:00Z","v":2026,"vw":48.527951},{"c":48.52,"h":48.58,"l":48.425,"n":275,"o":48.45,"t":"2026-09-22T18:15:00Z","v":8576,"vw":48.515666},{"c":48.5,"h":48.52,"l":48.47,"n":105,"o":48.52,"t":"2026-09-22T18:30:00Z","v":2449,"vw":48.507647},{"c":48.54,"h":48.56,"l":48.485,"n":115,"o":48.485,"t":"2026-09-22T18:45:00Z","v":3573,"vw":48.530957},{"c":48.6,"h":48.6,"l":48.505,"n":200,"o":48.565,"t":"2026-09-22T19:00:00Z","v":4706,"vw":48.565799},{"c":48.64,"h":48.7,"l":48.595,"n":149,"o":48.61,"t":"2026-09-22T19:15:00Z","v":4014,"vw":48.659259},{"c":48.505,"h":48.7,"l":48.505,"n":276,"o":48.625,"t":"2026-09-22T19:30:00Z","v":8372,"vw":48.622609},{"c":48.22,"h":48.55,"l":48.17,"n":877,"o":48.55,"t":"2026-09-22T19:45:00Z","v":26099,"vw":48.272282},{"c":48.22,"h":48.22,"l":48.22,"n":16,"o":48.22,"t":"2026-09-22T20:00:00Z","v":39715,"vw":48.22},{"c":48.22,"h":48.22,"l":48.22,"n":7,"o":48.22,"t":"2026-09-22T21:15:00Z","v":1004,"vw":48.22},{"c":48.22,"h":48.22,"l":48.22,"n":1,"o":48.22,"t":"2026-09-22T21:30:00Z","v":998,"vw":48.22},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-09-23T08:15:00Z","v":100,"vw":48.6},{"c":48.265,"h":48.29,"l":48.15,"n":32,"o":48.15,"t":"2026-09-23T13:30:00Z","v":948,"vw":48.246614},{"c":48.35,"h":48.83,"l":48.185,"n":38,"o":48.185,"t":"2026-09-23T13:45:00Z","v":2110,"vw":48.371288},{"c":48.33,"h":48.33,"l":48.15,"n":404,"o":48.28,"t":"2026-09-23T14:00:00Z","v":3391,"vw":48.220578},{"c":48.23,"h":48.35,"l":48.23,"n":41,"o":48.35,"t":"2026-09-23T14:15:00Z","v":1252,"vw":48.29},{"c":48.1,"h":48.195,"l":48.1,"n":36,"o":48.195,"t":"2026-09-23T14:30:00Z","v":933,"vw":48.14125},{"c":48.08,"h":48.08,"l":48.08,"n":11,"o":48.08,"t":"2026-09-23T14:45:00Z","v":287,"vw":48.08},{"c":48.04,"h":48.16,"l":48.03,"n":90,"o":48.09,"t":"2026-09-23T15:15:00Z","v":3688,"vw":48.076034},{"c":48.04,"h":48.13,"l":47.97,"n":47,"o":48.13,"t":"2026-09-23T15:30:00Z","v":1279,"vw":48.048571},{"c":48.11,"h":48.12,"l":48,"n":74,"o":48,"t":"2026-09-23T15:45:00Z","v":1799,"vw":48.092999},{"c":48.13,"h":48.19,"l":48.11,"n":81,"o":48.14,"t":"2026-09-23T16:00:00Z","v":2090,"vw":48.14},{"c":48.13,"h":48.1301,"l":48.0201,"n":105,"o":48.13,"t":"2026-09-23T16:15:00Z","v":5750,"vw":48.074271},{"c":48.08,"h":48.14,"l":48.08,"n":28,"o":48.14,"t":"2026-09-23T16:30:00Z","v":725,"vw":48.120519},{"c":48.05,"h":48.05,"l":48.05,"n":31,"o":48.05,"t":"2026-09-23T16:45:00Z","v":458,"vw":48.05},{"c":48.085,"h":48.085,"l":47.96,"n":86,"o":48,"t":"2026-09-23T17:00:00Z","v":1833,"vw":48.010804},{"c":48.2,"h":48.2,"l":48.2,"n":27,"o":48.2,"t":"2026-09-23T17:15:00Z","v":545,"vw":48.2},{"c":48,"h":48.2,"l":48,"n":80,"o":48.2,"t":"2026-09-23T17:30:00Z","v":1357,"vw":48.11},{"c":47.96,"h":48.04,"l":47.96,"n":22,"o":48.04,"t":"2026-09-23T17:45:00Z","v":567,"vw":48},{"c":47.76,"h":47.9201,"l":47.76,"n":94,"o":47.9201,"t":"2026-09-23T18:00:00Z","v":1515,"vw":47.841297},{"c":47.72,"h":47.75,"l":47.715,"n":92,"o":47.715,"t":"2026-09-23T18:15:00Z","v":1921,"vw":47.737857},{"c":47.63,"h":47.68,"l":47.63,"n":64,"o":47.68,"t":"2026-09-23T18:30:00Z","v":1561,"vw":47.6475},{"c":47.715,"h":47.75,"l":47.63,"n":332,"o":47.63,"t":"2026-09-23T18:45:00Z","v":12079,"vw":47.697623},{"c":47.655,"h":47.78,"l":47.655,"n":390,"o":47.73,"t":"2026-09-23T19:00:00Z","v":15390,"vw":47.746577},{"c":47.8,"h":47.8,"l":47.57,"n":461,"o":47.65,"t":"2026-09-23T19:15:00Z","v":19592,"vw":47.67948},{"c":47.74,"h":47.81,"l":47.665,"n":317,"o":47.81,"t":"2026-09-23T19:30:00Z","v":7900,"vw":47.728227},{"c":47.795,"h":47.95,"l":47.71,"n":952,"o":47.74,"t":"2026-09-23T19:45:00Z","v":32228,"vw":47.802408},{"c":47.79,"h":47.793,"l":47.79,"n":24,"o":47.793,"t":"2026-09-23T20:00:00Z","v":30922,"vw":47.790014},{"c":47.705,"h":48.39,"l":47.705,"n":40,"o":48.03,"t":"2026-09-24T13:30:00Z","v":1108,"vw":48.038928},{"c":48.05,"h":48.1,"l":47.7,"n":355,"o":47.9,"t":"2026-09-24T13:45:00Z","v":7148,"vw":47.967496},{"c":48.22,"h":48.35,"l":48.2,"n":42,"o":48.21,"t":"2026-09-24T14:00:00Z","v":1093,"vw":48.24},{"c":48.205,"h":48.205,"l":48.205,"n":3,"o":48.205,"t":"2026-09-24T14:15:00Z","v":105,"vw":48.205},{"c":47.96,"h":48.19,"l":47.96,"n":22,"o":48.19,"t":"2026-09-24T14:30:00Z","v":474,"vw":48.036667},{"c":48.02,"h":48.05,"l":47.97,"n":60,"o":48.05,"t":"2026-09-24T14:45:00Z","v":2053,"vw":47.988},{"c":48.02,"h":48.05,"l":48.02,"n":26,"o":48.03,"t":"2026-09-24T15:00:00Z","v":919,"vw":48.03},{"c":48.13,"h":48.13,"l":48.13,"n":16,"o":48.13,"t":"2026-09-24T15:15:00Z","v":372,"vw":48.13},{"c":48.0063,"h":48.13,"l":48.0063,"n":33,"o":48.13,"t":"2026-09-24T15:30:00Z","v":1357,"vw":48.028792},{"c":47.78,"h":47.92,"l":47.78,"n":105,"o":47.92,"t":"2026-09-24T15:45:00Z","v":2793,"vw":47.874609},{"c":47.9,"h":47.9,"l":47.69,"n":92,"o":47.69,"t":"2026-09-24T16:00:00Z","v":2947,"vw":47.836209},{"c":47.885,"h":48.04,"l":47.86,"n":162,"o":47.86,"t":"2026-09-24T16:15:00Z","v":4457,"vw":47.933671},{"c":47.72,"h":47.87,"l":47.72,"n":68,"o":47.87,"t":"2026-09-24T16:30:00Z","v":2234,"vw":47.78337},{"c":47.63,"h":47.725,"l":47.63,"n":32,"o":47.705,"t":"2026-09-24T16:45:00Z","v":945,"vw":47.699167},{"c":47.67,"h":47.67,"l":47.595,"n":62,"o":47.63,"t":"2026-09-24T17:00:00Z","v":1516,"vw":47.639375},{"c":47.67,"h":47.7,"l":47.67,"n":46,"o":47.69,"t":"2026-09-24T17:15:00Z","v":1246,"vw":47.681961},{"c":47.605,"h":47.67,"l":47.54,"n":44,"o":47.67,"t":"2026-09-24T17:30:00Z","v":1258,"vw":47.583163},{"c":47.75,"h":47.81,"l":47.56,"n":154,"o":47.56,"t":"2026-09-24T17:45:00Z","v":5502,"vw":47.665251},{"c":47.61,"h":47.77,"l":47.61,"n":79,"o":47.755,"t":"2026-09-24T18:00:00Z","v":3009,"vw":47.676427},{"c":47.66,"h":47.66,"l":47.57,"n":84,"o":47.61,"t":"2026-09-24T18:15:00Z","v":3172,"vw":47.616652},{"c":47.635,"h":47.675,"l":47.58,"n":205,"o":47.67,"t":"2026-09-24T18:30:00Z","v":5514,"vw":47.641353},{"c":47.75,"h":47.78,"l":47.6,"n":444,"o":47.7,"t":"2026-09-24T18:45:00Z","v":19875,"vw":47.733124},{"c":47.65,"h":47.755,"l":47.65,"n":250,"o":47.75,"t":"2026-09-24T19:00:00Z","v":7930,"vw":47.691168},{"c":47.74,"h":47.74,"l":47.67,"n":171,"o":47.69,"t":"2026-09-24T19:15:00Z","v":5508,"vw":47.720791},{"c":47.66,"h":47.74,"l":47.64,"n":401,"o":47.74,"t":"2026-09-24T19:30:00Z","v":13564,"vw":47.680913},{"c":47.6,"h":47.69,"l":47.53,"n":1065,"o":47.65,"t":"2026-09-24T19:45:00Z","v":37180,"vw":47.604656},{"c":47.57,"h":47.57,"l":47.57,"n":14,"o":47.57,"t":"2026-09-24T20:00:00Z","v":31612,"vw":47.57},{"c":47.57,"h":47.57,"l":47.57,"n":1,"o":47.57,"t":"2026-09-24T21:15:00Z","v":534,"vw":47.57},{"c":48.04,"h":48.04,"l":47.72,"n":33,"o":47.72,"t":"2026-09-25T13:30:00Z","v":903,"vw":47.80399},{"c":47.63,"h":47.63,"l":47.58,"n":6,"o":47.58,"t":"2026-09-25T13:45:00Z","v":222,"vw":47.605},{"c":47.051,"h":47.051,"l":47.051,"n":8,"o":47.051,"t":"2026-09-25T14:00:00Z","v":132,"vw":47.051},{"c":47.63,"h":47.63,"l":47.63,"n":7,"o":47.63,"t":"2026-09-25T14:15:00Z","v":240,"vw":47.63},{"c":47.32,"h":47.38,"l":47.31,"n":93,"o":47.38,"t":"2026-09-25T14:30:00Z","v":3268,"vw":47.331888},{"c":47.32,"h":47.34,"l":47.32,"n":20,"o":47.34,"t":"2026-09-25T14:45:00Z","v":551,"vw":47.33},{"c":47.13,"h":47.135,"l":47.13,"n":16,"o":47.135,"t":"2026-09-25T15:00:00Z","v":401,"vw":47.132193},{"c":47.47,"h":47.47,"l":47.185,"n":55,"o":47.185,"t":"2026-09-25T15:15:00Z","v":1837,"vw":47.389469},{"c":47.42,"h":47.53,"l":47.42,"n":42,"o":47.5,"t":"2026-09-25T15:30:00Z","v":1021,"vw":47.4925},{"c":47.54,"h":47.61,"l":47.39,"n":121,"o":47.41,"t":"2026-09-25T15:45:00Z","v":15749,"vw":47.420779},{"c":47.53,"h":47.64,"l":47.525,"n":91,"o":47.58,"t":"2026-09-25T16:00:00Z","v":2181,"vw":47.5775},{"c":47.535,"h":47.535,"l":47.53,"n":51,"o":47.53,"t":"2026-09-25T16:15:00Z","v":2530,"vw":47.534319},{"c":47.511,"h":47.53,"l":47.511,"n":68,"o":47.53,"t":"2026-09-25T16:30:00Z","v":1274,"vw":47.523445},{"c":47.435,"h":47.5,"l":47.435,"n":36,"o":47.49,"t":"2026-09-25T16:45:00Z","v":828,"vw":47.485},{"c":47.41,"h":47.42,"l":47.41,"n":13,"o":47.415,"t":"2026-09-25T17:00:00Z","v":342,"vw":47.415},{"c":47.46,"h":47.46,"l":47.425,"n":56,"o":47.425,"t":"2026-09-25T17:15:00Z","v":1397,"vw":47.4435},{"c":47.46,"h":47.46,"l":47.46,"n":26,"o":47.46,"t":"2026-09-25T17:30:00Z","v":503,"vw":47.46},{"c":47.52,"h":47.53,"l":47.43,"n":126,"o":47.46,"t":"2026-09-25T17:45:00Z","v":3818,"vw":47.489643},{"c":47.601,"h":47.601,"l":47.51,"n":166,"o":47.52,"t":"2026-09-25T18:00:00Z","v":5289,"vw":47.54468},{"c":47.57,"h":47.64,"l":47.57,"n":173,"o":47.6,"t":"2026-09-25T18:15:00Z","v":8087,"vw":47.599167},{"c":47.67,"h":47.7,"l":47.55,"n":248,"o":47.55,"t":"2026-09-25T18:30:00Z","v":22272,"vw":47.623389},{"c":47.79,"h":47.83,"l":47.715,"n":199,"o":47.75,"t":"2026-09-25T18:45:00Z","v":11308,"vw":47.808347},{"c":47.74,"h":47.79,"l":47.74,"n":46,"o":47.75,"t":"2026-09-25T19:00:00Z","v":3996,"vw":47.753252},{"c":47.73,"h":47.79,"l":47.6945,"n":128,"o":47.74,"t":"2026-09-25T19:15:00Z","v":3313,"vw":47.763117},{"c":47.71,"h":47.775,"l":47.63,"n":264,"o":47.73,"t":"2026-09-25T19:30:00Z","v":6967,"vw":47.718026},{"c":47.32,"h":47.78,"l":47.26,"n":1346,"o":47.74,"t":"2026-09-25T19:45:00Z","v":55330,"vw":47.421732},{"c":47.3,"h":47.3,"l":47.3,"n":21,"o":47.3,"t":"2026-09-25T20:00:00Z","v":175698,"vw":47.3},{"c":47.3,"h":47.3,"l":47.3,"n":30,"o":47.3,"t":"2026-09-28T08:45:00Z","v":1018,"vw":47.3},{"c":47.2,"h":47.54,"l":46.84,"n":206,"o":47.54,"t":"2026-09-28T13:30:00Z","v":4484,"vw":47.261025},{"c":47.36,"h":47.6,"l":47.15,"n":550,"o":47.4,"t":"2026-09-28T13:45:00Z","v":13178,"vw":47.41076},{"c":47.525,"h":47.61,"l":47.465,"n":47,"o":47.465,"t":"2026-09-28T14:00:00Z","v":1911,"vw":47.530313},{"c":47.58,"h":47.8499,"l":47.58,"n":47,"o":47.75,"t":"2026-09-28T14:15:00Z","v":2994,"vw":47.684965},{"c":47.55,"h":47.58,"l":47.55,"n":22,"o":47.58,"t":"2026-09-28T14:30:00Z","v":510,"vw":47.5625},{"c":47.77,"h":47.77,"l":47.54,"n":78,"o":47.56,"t":"2026-09-28T14:45:00Z","v":1838,"vw":47.6525},{"c":47.73,"h":47.73,"l":47.68,"n":22,"o":47.68,"t":"2026-09-28T15:00:00Z","v":1148,"vw":47.695402},{"c":47.66,"h":47.78,"l":47.66,"n":42,"o":47.77,"t":"2026-09-28T15:15:00Z","v":777,"vw":47.745},{"c":47.63,"h":47.68,"l":47.55,"n":108,"o":47.66,"t":"2026-09-28T15:30:00Z","v":3066,"vw":47.637188},{"c":47.675,"h":47.69,"l":47.62,"n":66,"o":47.63,"t":"2026-09-28T15:45:00Z","v":1715,"vw":47.653889},{"c":47.63,"h":47.63,"l":47.58,"n":21,"o":47.59,"t":"2026-09-28T16:00:00Z","v":522,"vw":47.595},{"c":47.6651,"h":47.69,"l":47.645,"n":111,"o":47.68,"t":"2026-09-28T16:15:00Z","v":2864,"vw":47.670243},{"c":47.7,"h":47.7,"l":47.62,"n":51,"o":47.62,"t":"2026-09-28T16:30:00Z","v":1264,"vw":47.664286},{"c":47.72,"h":47.72,"l":47.62,"n":89,"o":47.67,"t":"2026-09-28T16:45:00Z","v":1614,"vw":47.675},{"c":47.7201,"h":47.77,"l":47.67,"n":79,"o":47.72,"t":"2026-09-28T17:00:00Z","v":3805,"vw":47.718934},{"c":47.66,"h":47.705,"l":47.66,"n":42,"o":47.705,"t":"2026-09-28T17:15:00Z","v":837,"vw":47.69373},{"c":47.63,"h":47.65,"l":47.63,"n":41,"o":47.65,"t":"2026-09-28T17:30:00Z","v":378,"vw":47.64},{"c":47.76,"h":47.76,"l":47.63,"n":76,"o":47.64,"t":"2026-09-28T17:45:00Z","v":2170,"vw":47.685385},{"c":47.85,"h":47.89,"l":47.76,"n":173,"o":47.8,"t":"2026-09-28T18:00:00Z","v":4705,"vw":47.841512},{"c":47.94,"h":47.94,"l":47.85,"n":253,"o":47.85,"t":"2026-09-28T18:15:00Z","v":9954,"vw":47.871579},{"c":47.91,"h":47.94,"l":47.91,"n":85,"o":47.94,"t":"2026-09-28T18:30:00Z","v":2164,"vw":47.929103},{"c":47.87,"h":47.97,"l":47.87,"n":384,"o":47.94,"t":"2026-09-28T18:45:00Z","v":14843,"vw":47.949374},{"c":47.85,"h":47.87,"l":47.84,"n":102,"o":47.87,"t":"2026-09-28T19:00:00Z","v":1697,"vw":47.858911},{"c":47.88,"h":47.89,"l":47.77,"n":269,"o":47.79,"t":"2026-09-28T19:15:00Z","v":4745,"vw":47.851487},{"c":47.83,"h":47.86,"l":47.76,"n":313,"o":47.85,"t":"2026-09-28T19:30:00Z","v":5957,"vw":47.814803},{"c":47.79,"h":47.94,"l":47.78,"n":919,"o":47.79,"t":"2026-09-28T19:45:00Z","v":23200,"vw":47.842677},{"c":47.76,"h":47.81,"l":47.76,"n":25,"o":47.81,"t":"2026-09-28T20:00:00Z","v":39919,"vw":47.76013},{"c":47.85,"h":48,"l":47.56,"n":566,"o":47.64,"t":"2026-09-29T13:30:00Z","v":19151,"vw":47.848281},{"c":47.8,"h":47.885,"l":47.61,"n":49,"o":47.63,"t":"2026-09-29T13:45:00Z","v":3615,"vw":47.771062},{"c":47.8,"h":47.8,"l":47.795,"n":20,"o":47.795,"t":"2026-09-29T14:00:00Z","v":862,"vw":47.799115},{"c":47.805,"h":47.805,"l":47.805,"n":12,"o":47.805,"t":"2026-09-29T14:15:00Z","v":512,"vw":47.805},{"c":47.69,"h":47.755,"l":47.5,"n":52,"o":47.755,"t":"2026-09-29T14:30:00Z","v":1643,"vw":47.60455},{"c":47.69,"h":47.69,"l":47.69,"n":2,"o":47.69,"t":"2026-09-29T14:45:00Z","v":105,"vw":47.69},{"c":47.5801,"h":47.695,"l":47.5801,"n":67,"o":47.68,"t":"2026-09-29T15:00:00Z","v":1616,"vw":47.660219},{"c":47.6,"h":47.65,"l":47.6,"n":46,"o":47.65,"t":"2026-09-29T15:15:00Z","v":1067,"vw":47.61},{"c":47.565,"h":47.565,"l":47.565,"n":17,"o":47.565,"t":"2026-09-29T15:30:00Z","v":647,"vw":47.565},{"c":47.59,"h":47.72,"l":47.565,"n":143,"o":47.565,"t":"2026-09-29T15:45:00Z","v":5525,"vw":47.642645},{"c":47.505,"h":47.68,"l":47.36,"n":210,"o":47.59,"t":"2026-09-29T16:00:00Z","v":12920,"vw":47.435442},{"c":47.425,"h":47.425,"l":47.41,"n":27,"o":47.41,"t":"2026-09-29T16:15:00Z","v":614,"vw":47.41375},{"c":47.405,"h":47.43,"l":47.34,"n":104,"o":47.34,"t":"2026-09-29T16:30:00Z","v":3294,"vw":47.382322},{"c":47.53,"h":47.53,"l":47.41,"n":119,"o":47.46,"t":"2026-09-29T16:45:00Z","v":3770,"vw":47.468443},{"c":47.5,"h":47.57,"l":47.42,"n":64,"o":47.505,"t":"2026-09-29T17:00:00Z","v":2125,"vw":47.50805},{"c":47.43,"h":47.515,"l":47.42,"n":64,"o":47.515,"t":"2026-09-29T17:15:00Z","v":1656,"vw":47.478367},{"c":47.44,"h":47.53,"l":47.44,"n":150,"o":47.485,"t":"2026-09-29T17:30:00Z","v":4135,"vw":47.485892},{"c":47.44,"h":47.51,"l":47.44,"n":77,"o":47.51,"t":"2026-09-29T17:45:00Z","v":1607,"vw":47.48},{"c":47.57,"h":47.58,"l":47.53,"n":147,"o":47.54,"t":"2026-09-29T18:00:00Z","v":3610,"vw":47.54894},{"c":47.65,"h":47.72,"l":47.62,"n":171,"o":47.62,"t":"2026-09-29T18:15:00Z","v":5689,"vw":47.673768},{"c":47.8,"h":47.815,"l":47.71,"n":353,"o":47.73,"t":"2026-09-29T18:30:00Z","v":15031,"vw":47.762578},{"c":47.9,"h":47.94,"l":47.8,"n":331,"o":47.8,"t":"2026-09-29T18:45:00Z","v":10811,"vw":47.847511},{"c":47.9,"h":47.9,"l":47.88,"n":64,"o":47.9,"t":"2026-09-29T19:00:00Z","v":1360,"vw":47.891086},{"c":47.94,"h":47.95,"l":47.88,"n":230,"o":47.905,"t":"2026-09-29T19:15:00Z","v":6155,"vw":47.918542},{"c":47.905,"h":47.995,"l":47.89,"n":240,"o":47.94,"t":"2026-09-29T19:30:00Z","v":5809,"vw":47.926564},{"c":47.96,"h":48.08,"l":47.9,"n":710,"o":47.9,"t":"2026-09-29T19:45:00Z","v":19882,"vw":47.986775},{"c":47.93,"h":47.93,"l":47.93,"n":19,"o":47.93,"t":"2026-09-29T20:00:00Z","v":28421,"vw":47.93},{"c":47.93,"h":47.93,"l":47.93,"n":1,"o":47.93,"t":"2026-09-29T20:15:00Z","v":1068,"vw":47.93},{"c":48.29,"h":48.365,"l":48.04,"n":58,"o":48.04,"t":"2026-09-30T13:30:00Z","v":1545,"vw":48.169459},{"c":48.23,"h":48.27,"l":48.23,"n":13,"o":48.27,"t":"2026-09-30T13:45:00Z","v":434,"vw":48.25},{"c":48.01,"h":48.2,"l":48.01,"n":20,"o":48.01,"t":"2026-09-30T14:00:00Z","v":675,"vw":48.105},{"c":48.11,"h":48.22,"l":48,"n":117,"o":48.18,"t":"2026-09-30T14:15:00Z","v":3953,"vw":48.137906},{"c":48,"h":48.04,"l":47.94,"n":95,"o":47.945,"t":"2026-09-30T14:30:00Z","v":1628,"vw":47.984286},{"c":48.02,"h":48.1,"l":47.975,"n":232,"o":48.065,"t":"2026-09-30T14:45:00Z","v":7649,"vw":48.034765},{"c":48.21,"h":48.21,"l":48.045,"n":135,"o":48.09,"t":"2026-09-30T15:00:00Z","v":4017,"vw":48.120975},{"c":48.155,"h":48.27,"l":48.09,"n":63,"o":48.27,"t":"2026-09-30T15:15:00Z","v":1367,"vw":48.19681},{"c":48.13,"h":48.155,"l":48.04,"n":153,"o":48.1525,"t":"2026-09-30T15:30:00Z","v":3997,"vw":48.120316},{"c":48.14,"h":48.14,"l":48.12,"n":47,"o":48.13,"t":"2026-09-30T15:45:00Z","v":1775,"vw":48.133571},{"c":48.17,"h":48.18,"l":48.12,"n":93,"o":48.12,"t":"2026-09-30T16:00:00Z","v":2902,"vw":48.159412},{"c":48.095,"h":48.195,"l":48.08,"n":149,"o":48.17,"t":"2026-09-30T16:15:00Z","v":3789,"vw":48.1394},{"c":48.1,"h":48.135,"l":48.06,"n":139,"o":48.095,"t":"2026-09-30T16:30:00Z","v":3324,"vw":48.087368},{"c":48.055,"h":48.1,"l":48.05,"n":179,"o":48.095,"t":"2026-09-30T16:45:00Z","v":4888,"vw":48.066667},{"c":47.91,"h":48.12,"l":47.91,"n":317,"o":48.07,"t":"2026-09-30T17:00:00Z","v":18725,"vw":47.994315},{"c":47.94,"h":47.99,"l":47.93,"n":127,"o":47.97,"t":"2026-09-30T17:15:00Z","v":4282,"vw":47.971333},{"c":47.84,"h":47.96,"l":47.84,"n":126,"o":47.96,"t":"2026-09-30T17:30:00Z","v":2784,"vw":47.89691},{"c":47.81,"h":47.84,"l":47.79,"n":135,"o":47.79,"t":"2026-09-30T17:45:00Z","v":3106,"vw":47.809004},{"c":47.81,"h":47.85,"l":47.78,"n":75,"o":47.81,"t":"2026-09-30T18:00:00Z","v":1877,"vw":47.815833},{"c":47.9075,"h":47.9075,"l":47.75,"n":217,"o":47.84,"t":"2026-09-30T18:15:00Z","v":7104,"vw":47.840035},{"c":47.8,"h":47.95,"l":47.8,"n":324,"o":47.9,"t":"2026-09-30T18:30:00Z","v":14169,"vw":47.904256},{"c":47.75,"h":47.855,"l":47.69,"n":337,"o":47.8,"t":"2026-09-30T18:45:00Z","v":15708,"vw":47.78837},{"c":47.76,"h":47.79,"l":47.695,"n":190,"o":47.75,"t":"2026-09-30T19:00:00Z","v":4988,"vw":47.757828},{"c":47.77,"h":47.78,"l":47.76,"n":105,"o":47.76,"t":"2026-09-30T19:15:00Z","v":2358,"vw":47.769736},{"c":47.73,"h":47.8,"l":47.73,"n":335,"o":47.76,"t":"2026-09-30T19:30:00Z","v":6333,"vw":47.767692},{"c":47.78,"h":47.86,"l":47.725,"n":777,"o":47.75,"t":"2026-09-30T19:45:00Z","v":22533,"vw":47.792308},{"c":47.74,"h":47.74,"l":47.74,"n":16,"o":47.74,"t":"2026-09-30T20:00:00Z","v":54170,"vw":47.74},{"c":48.21,"h":48.21,"l":47.1975,"n":352,"o":47.65,"t":"2026-10-01T13:30:00Z","v":12662,"vw":47.733224},{"c":47.8,"h":48.21,"l":47.8,"n":102,"o":48.21,"t":"2026-10-01T13:45:00Z","v":2115,"vw":47.9525},{"c":47.79,"h":47.87,"l":47.525,"n":91,"o":47.83,"t":"2026-10-01T14:00:00Z","v":2202,"vw":47.702019},{"c":47.95,"h":48,"l":47.545,"n":63,"o":47.85,"t":"2026-10-01T14:15:00Z","v":1908,"vw":47.797692},{"c":47.95,"h":47.955,"l":47.95,"n":21,"o":47.955,"t":"2026-10-01T14:30:00Z","v":432,"vw":47.953592},{"c":47.81,"h":47.81,"l":47.79,"n":94,"o":47.795,"t":"2026-10-01T14:45:00Z","v":2541,"vw":47.800726},{"c":47.815,"h":47.85,"l":47.73,"n":97,"o":47.81,"t":"2026-10-01T15:00:00Z","v":3389,"vw":47.826983},{"c":47.77,"h":47.85,"l":47.74,"n":144,"o":47.83,"t":"2026-10-01T15:15:00Z","v":4840,"vw":47.807527},{"c":47.9,"h":47.9,"l":47.74,"n":148,"o":47.825,"t":"2026-10-01T15:30:00Z","v":3919,"vw":47.836818},{"c":47.925,"h":47.94,"l":47.925,"n":61,"o":47.94,"t":"2026-10-01T15:45:00Z","v":1043,"vw":47.929286},{"c":48.06,"h":48.12,"l":47.99,"n":193,"o":47.99,"t":"2026-10-01T16:00:00Z","v":4563,"vw":48.058236},{"c":48.34,"h":48.35,"l":48.145,"n":125,"o":48.15,"t":"2026-10-01T16:15:00Z","v":3271,"vw":48.264821},{"c":48.35,"h":48.35,"l":48.33,"n":31,"o":48.33,"t":"2026-10-01T16:30:00Z","v":528,"vw":48.336667},{"c":48.41,"h":48.47,"l":48.39,"n":113,"o":48.42,"t":"2026-10-01T16:45:00Z","v":2530,"vw":48.411429},{"c":48.42,"h":48.42,"l":48.38,"n":31,"o":48.38,"t":"2026-10-01T17:00:00Z","v":1111,"vw":48.402327},{"c":48.32,"h":48.35,"l":48.26,"n":101,"o":48.33,"t":"2026-10-01T17:15:00Z","v":2306,"vw":48.313241},{"c":48.4,"h":48.42,"l":48.32,"n":155,"o":48.32,"t":"2026-10-01T17:30:00Z","v":4026,"vw":48.369334},{"c":48.43,"h":48.455,"l":48.43,"n":25,"o":48.455,"t":"2026-10-01T17:45:00Z","v":494,"vw":48.445354},{"c":48.405,"h":48.405,"l":48.32,"n":87,"o":48.32,"t":"2026-10-01T18:00:00Z","v":2524,"vw":48.359894},{"c":48.39,"h":48.48,"l":48.39,"n":109,"o":48.48,"t":"2026-10-01T18:15:00Z","v":2128,"vw":48.4515},{"c":48.42,"h":48.45,"l":48.4,"n":70,"o":48.41,"t":"2026-10-01T18:30:00Z","v":2504,"vw":48.42625},{"c":48.49,"h":48.535,"l":48.42,"n":169,"o":48.43,"t":"2026-10-01T18:45:00Z","v":5609,"vw":48.477955},{"c":48.58,"h":48.59,"l":48.525,"n":114,"o":48.525,"t":"2026-10-01T19:00:00Z","v":3219,"vw":48.5655},{"c":48.59,"h":48.675,"l":48.59,"n":217,"o":48.625,"t":"2026-10-01T19:15:00Z","v":5617,"vw":48.652245},{"c":48.605,"h":48.61,"l":48.5501,"n":161,"o":48.585,"t":"2026-10-01T19:30:00Z","v":2364,"vw":48.59055},{"c":48.68,"h":48.845,"l":48.57,"n":810,"o":48.58,"t":"2026-10-01T19:45:00Z","v":19071,"vw":48.692936},{"c":48.65,"h":48.65,"l":48.65,"n":18,"o":48.65,"t":"2026-10-01T20:00:00Z","v":29428,"vw":48.65},{"c":48.65,"h":48.65,"l":48.65,"n":1,"o":48.65,"t":"2026-10-01T20:15:00Z","v":2136,"vw":48.65},{"c":48.93,"h":49.04,"l":48.93,"n":34,"o":49.04,"t":"2026-10-02T13:30:00Z","v":1774,"vw":49.000508},{"c":49.8,"h":49.9,"l":49.03,"n":58,"o":49.03,"t":"2026-10-02T13:45:00Z","v":1306,"vw":49.777439},{"c":49.285,"h":49.83,"l":48.99,"n":182,"o":49.83,"t":"2026-10-02T14:00:00Z","v":4796,"vw":49.311022},{"c":49,"h":49.22,"l":48.86,"n":381,"o":49.15,"t":"2026-10-02T14:15:00Z","v":8357,"vw":49.042547},{"c":49.17,"h":49.17,"l":48.985,"n":54,"o":48.99,"t":"2026-10-02T14:30:00Z","v":1637,"vw":49.03},{"c":49.23,"h":49.23,"l":49.11,"n":18,"o":49.2,"t":"2026-10-02T14:45:00Z","v":554,"vw":49.18},{"c":48.99,"h":49.11,"l":48.99,"n":87,"o":49.11,"t":"2026-10-02T15:00:00Z","v":2975,"vw":49.037412},{"c":48.94,"h":49.07,"l":48.88,"n":158,"o":48.99,"t":"2026-10-02T15:15:00Z","v":6978,"vw":48.927077},{"c":49.12,"h":49.155,"l":48.95,"n":133,"o":48.95,"t":"2026-10-02T15:30:00Z","v":3624,"vw":49.057061},{"c":48.99,"h":49.065,"l":48.93,"n":97,"o":48.93,"t":"2026-10-02T15:45:00Z","v":3129,"vw":48.975334},{"c":48.87,"h":48.87,"l":48.87,"n":11,"o":48.87,"t":"2026-10-02T16:00:00Z","v":340,"vw":48.87},{"c":48.8,"h":48.965,"l":48.8,"n":41,"o":48.91,"t":"2026-10-02T16:15:00Z","v":1119,"vw":48.857},{"c":48.87,"h":48.87,"l":48.83,"n":47,"o":48.83,"t":"2026-10-02T16:30:00Z","v":1078,"vw":48.846667},{"c":48.95,"h":48.95,"l":48.91,"n":39,"o":48.91,"t":"2026-10-02T16:45:00Z","v":906,"vw":48.93},{"c":48.97,"h":49.01,"l":48.96,"n":47,"o":49.01,"t":"2026-10-02T17:00:00Z","v":2221,"vw":48.98323},{"c":49.005,"h":49.05,"l":49.005,"n":42,"o":49.03,"t":"2026-10-02T17:15:00Z","v":1428,"vw":49.021429},{"c":48.94,"h":49.06,"l":48.94,"n":96,"o":49.06,"t":"2026-10-02T17:30:00Z","v":5842,"vw":48.973414},{"c":48.9,"h":48.9,"l":48.88,"n":58,"o":48.88,"t":"2026-10-02T17:45:00Z","v":1188,"vw":48.89},{"c":48.99,"h":49.02,"l":48.9,"n":141,"o":48.91,"t":"2026-10-02T18:00:00Z","v":2975,"vw":48.964612},{"c":48.99,"h":49.07,"l":48.99,"n":82,"o":48.99,"t":"2026-10-02T18:15:00Z","v":1534,"vw":49.022},{"c":48.9951,"h":49.03,"l":48.9951,"n":58,"o":49.03,"t":"2026-10-02T18:30:00Z","v":1030,"vw":49.022102},{"c":49.015,"h":49.025,"l":48.96,"n":154,"o":48.99,"t":"2026-10-02T18:45:00Z","v":4488,"vw":48.99282},{"c":49.035,"h":49.07,"l":49.035,"n":71,"o":49.06,"t":"2026-10-02T19:00:00Z","v":972,"vw":49.055},{"c":49.03,"h":49.1,"l":49.03,"n":114,"o":49.06,"t":"2026-10-02T19:15:00Z","v":1991,"vw":49.063889},{"c":49.05,"h":49.11,"l":49.02,"n":224,"o":49.0568,"t":"2026-10-02T19:30:00Z","v":3987,"vw":49.061646},{"c":49.17,"h":49.19,"l":48.95,"n":856,"o":49.05,"t":"2026-10-02T19:45:00Z","v":19011,"vw":49.108448},{"c":49.13,"h":49.13,"l":49.06,"n":22,"o":49.06,"t":"2026-10-02T20:00:00Z","v":32205,"vw":49.129779},{"c":48.81,"h":48.99,"l":48.81,"n":38,"o":48.99,"t":"2026-10-05T13:30:00Z","v":1105,"vw":48.923244},{"c":48.99,"h":49.135,"l":48.99,"n":15,"o":49.135,"t":"2026-10-05T13:45:00Z","v":1777,"vw":49.096385},{"c":49.33,"h":49.33,"l":48.94,"n":47,"o":49.135,"t":"2026-10-05T14:00:00Z","v":2083,"vw":49.188381},{"c":49.345,"h":49.42,"l":49.31,"n":50,"o":49.33,"t":"2026-10-05T14:15:00Z","v":1873,"vw":49.334599},{"c":49.21,"h":49.21,"l":49.21,"n":14,"o":49.21,"t":"2026-10-05T14:30:00Z","v":315,"vw":49.21},{"c":49.265,"h":49.265,"l":49.265,"n":16,"o":49.265,"t":"2026-10-05T14:45:00Z","v":318,"vw":49.265},{"c":49.215,"h":49.255,"l":49.16,"n":58,"o":49.22,"t":"2026-10-05T15:00:00Z","v":1553,"vw":49.22},{"c":49.244,"h":49.244,"l":49.244,"n":6,"o":49.244,"t":"2026-10-05T15:15:00Z","v":151,"vw":49.244},{"c":49.36,"h":49.36,"l":49.36,"n":44,"o":49.36,"t":"2026-10-05T15:30:00Z","v":1399,"vw":49.36},{"c":49.37,"h":49.37,"l":49.37,"n":6,"o":49.37,"t":"2026-10-05T15:45:00Z","v":114,"vw":49.37},{"c":49.3,"h":49.325,"l":49.25,"n":85,"o":49.325,"t":"2026-10-05T16:00:00Z","v":2063,"vw":49.291477},{"c":49.375,"h":49.39,"l":49.355,"n":28,"o":49.355,"t":"2026-10-05T16:15:00Z","v":788,"vw":49.374},{"c":49.38,"h":49.425,"l":49.38,"n":46,"o":49.425,"t":"2026-10-05T16:45:00Z","v":850,"vw":49.391},{"c":49.27,"h":49.39,"l":49.27,"n":76,"o":49.375,"t":"2026-10-05T17:00:00Z","v":1140,"vw":49.336107},{"c":49.31,"h":49.31,"l":49.27,"n":57,"o":49.305,"t":"2026-10-05T17:15:00Z","v":1102,"vw":49.298142},{"c":49.3,"h":49.3,"l":49.3,"n":53,"o":49.3,"t":"2026-10-05T17:30:00Z","v":1165,"vw":49.3},{"c":49.24,"h":49.35,"l":49.24,"n":86,"o":49.3,"t":"2026-10-05T17:45:00Z","v":1986,"vw":49.307273},{"c":49.27,"h":49.32,"l":49.24,"n":52,"o":49.29,"t":"2026-10-05T18:00:00Z","v":2039,"vw":49.279707},{"c":49.3,"h":49.32,"l":49.24,"n":115,"o":49.31,"t":"2026-10-05T18:15:00Z","v":2356,"vw":49.287239},{"c":49.37,"h":49.37,"l":49.33,"n":88,"o":49.33,"t":"2026-10-05T18:30:00Z","v":1416,"vw":49.35},{"c":49.38,"h":49.38,"l":49.31,"n":108,"o":49.37,"t":"2026-10-05T18:45:00Z","v":2456,"vw":49.368306},{"c":49.36,"h":49.4,"l":49.36,"n":110,"o":49.4,"t":"2026-10-05T19:00:00Z","v":2847,"vw":49.365869},{"c":49.25,"h":49.355,"l":49.24,"n":127,"o":49.325,"t":"2026-10-05T19:15:00Z","v":2344,"vw":49.284871},{"c":49.12,"h":49.21,"l":49.05,"n":236,"o":49.21,"t":"2026-10-05T19:30:00Z","v":5351,"vw":49.129917},{"c":48.83,"h":49.05,"l":48.78,"n":904,"o":49.05,"t":"2026-10-05T19:45:00Z","v":26900,"vw":48.859921},{"c":48.79,"h":48.79,"l":48.79,"n":24,"o":48.79,"t":"2026-10-05T20:00:00Z","v":44391,"vw":48.79},{"c":48.73,"h":49.51,"l":48.6,"n":228,"o":49.09,"t":"2026-10-06T13:30:00Z","v":8286,"vw":48.96481},{"c":49.46,"h":49.46,"l":49.46,"n":12,"o":49.46,"t":"2026-10-06T13:45:00Z","v":221,"vw":49.46},{"c":49.395,"h":49.59,"l":49.27,"n":25,"o":49.59,"t":"2026-10-06T14:00:00Z","v":710,"vw":49.423333},{"c":49.48,"h":49.48,"l":49.45,"n":8,"o":49.45,"t":"2026-10-06T14:15:00Z","v":609,"vw":49.474958},{"c":49.32,"h":49.32,"l":49.15,"n":9,"o":49.15,"t":"2026-10-06T14:30:00Z","v":301,"vw":49.235},{"c":49.39,"h":49.52,"l":49.39,"n":33,"o":49.52,"t":"2026-10-06T14:45:00Z","v":623,"vw":49.4475},{"c":49.29,"h":49.5599,"l":49.29,"n":14,"o":49.5599,"t":"2026-10-06T15:00:00Z","v":479,"vw":49.455288},{"c":49.44,"h":49.44,"l":49.285,"n":6,"o":49.285,"t":"2026-10-06T15:15:00Z","v":288,"vw":49.3625},{"c":49.34,"h":49.34,"l":49.34,"n":4,"o":49.34,"t":"2026-10-06T15:30:00Z","v":106,"vw":49.34},{"c":49.245,"h":49.245,"l":49.245,"n":7,"o":49.245,"t":"2026-10-06T15:45:00Z","v":160,"vw":49.245},{"c":49.22,"h":49.22,"l":49.22,"n":14,"o":49.22,"t":"2026-10-06T16:00:00Z","v":335,"vw":49.22},{"c":49.195,"h":49.195,"l":49.14,"n":73,"o":49.1935,"t":"2026-10-06T16:15:00Z","v":2044,"vw":49.176066},{"c":49.19,"h":49.21,"l":49.19,"n":68,"o":49.2,"t":"2026-10-06T16:30:00Z","v":1662,"vw":49.2},{"c":49.19,"h":49.19,"l":49.19,"n":13,"o":49.19,"t":"2026-10-06T16:45:00Z","v":219,"vw":49.19},{"c":49.1,"h":49.1,"l":49.1,"n":17,"o":49.1,"t":"2026-10-06T17:00:00Z","v":431,"vw":49.1},{"c":49.11,"h":49.12,"l":49.075,"n":75,"o":49.075,"t":"2026-10-06T17:15:00Z","v":3514,"vw":49.108222},{"c":48.965,"h":49.085,"l":48.965,"n":79,"o":49.085,"t":"2026-10-06T17:30:00Z","v":2719,"vw":49.001111},{"c":49.03,"h":49.03,"l":49.005,"n":30,"o":49.005,"t":"2026-10-06T17:45:00Z","v":662,"vw":49.0175},{"c":49,"h":49,"l":49,"n":19,"o":49,"t":"2026-10-06T18:00:00Z","v":353,"vw":49},{"c":49.03,"h":49.03,"l":48.93,"n":158,"o":48.99,"t":"2026-10-06T18:15:00Z","v":4635,"vw":48.982879},{"c":48.93,"h":49.05,"l":48.92,"n":160,"o":49.025,"t":"2026-10-06T18:30:00Z","v":6253,"vw":48.989219},{"c":48.89,"h":48.94,"l":48.89,"n":108,"o":48.94,"t":"2026-10-06T18:45:00Z","v":2305,"vw":48.914375},{"c":48.83,"h":48.92,"l":48.83,"n":98,"o":48.88,"t":"2026-10-06T19:00:00Z","v":1491,"vw":48.885455},{"c":48.82,"h":48.835,"l":48.8,"n":160,"o":48.83,"t":"2026-10-06T19:15:00Z","v":3407,"vw":48.81875},{"c":48.8,"h":48.84,"l":48.8,"n":167,"o":48.83,"t":"2026-10-06T19:30:00Z","v":3063,"vw":48.823333},{"c":48.98,"h":49.03,"l":48.78,"n":493,"o":48.82,"t":"2026-10-06T19:45:00Z","v":15560,"vw":48.916254},{"c":48.9,"h":48.9,"l":48.9,"n":25,"o":48.9,"t":"2026-10-06T20:00:00Z","v":27598,"vw":48.9},{"c":49,"h":49.925,"l":48.62,"n":84,"o":48.82,"t":"2026-10-07T13:30:00Z","v":3696,"vw":48.906939},{"c":48.99,"h":49.02,"l":48.99,"n":26,"o":49.02,"t":"2026-10-07T13:45:00Z","v":1251,"vw":49.005996},{"c":48.99,"h":49.015,"l":48.99,"n":24,"o":48.99,"t":"2026-10-07T14:00:00Z","v":746,"vw":48.99625},{"c":48.975,"h":49.16,"l":48.53,"n":49,"o":48.99,"t":"2026-10-07T14:15:00Z","v":1856,"vw":48.882301},{"c":48.86,"h":49.02,"l":48.86,"n":158,"o":49.02,"t":"2026-10-07T14:30:00Z","v":5980,"vw":48.951823},{"c":48.93,"h":48.93,"l":48.86,"n":48,"o":48.86,"t":"2026-10-07T14:45:00Z","v":1182,"vw":48.888},{"c":48.93,"h":48.97,"l":48.875,"n":106,"o":48.93,"t":"2026-10-07T15:00:00Z","v":3732,"vw":48.937699},{"c":48.86,"h":48.99,"l":48.82,"n":69,"o":48.895,"t":"2026-10-07T15:15:00Z","v":1562,"vw":48.915265},{"c":48.99,"h":49.02,"l":48.9,"n":120,"o":48.99,"t":"2026-10-07T15:30:00Z","v":4267,"vw":48.932932},{"c":49,"h":49.04,"l":48.99,"n":53,"o":48.99,"t":"2026-10-07T15:45:00Z","v":3175,"vw":49.005708},{"c":49.07,"h":49.07,"l":49.02,"n":111,"o":49.02,"t":"2026-10-07T16:00:00Z","v":2204,"vw":49.053996},{"c":49.09,"h":49.11,"l":49.07,"n":36,"o":49.07,"t":"2026-10-07T16:15:00Z","v":654,"vw":49.09451},{"c":49.14,"h":49.14,"l":49.07,"n":116,"o":49.07,"t":"2026-10-07T16:30:00Z","v":2449,"vw":49.12},{"c":49.17,"h":49.17,"l":49.1,"n":86,"o":49.16,"t":"2026-10-07T16:45:00Z","v":1849,"vw":49.131569},{"c":49.19,"h":49.19,"l":49.15,"n":48,"o":49.165,"t":"2026-10-07T17:00:00Z","v":926,"vw":49.163775},{"c":49.165,"h":49.17,"l":49.165,"n":12,"o":49.17,"t":"2026-10-07T17:15:00Z","v":327,"vw":49.166661},{"c":48.98,"h":49.12,"l":48.95,"n":70,"o":49.12,"t":"2026-10-07T17:30:00Z","v":2842,"vw":48.992937},{"c":49.08,"h":49.08,"l":49.07,"n":16,"o":49.07,"t":"2026-10-07T17:45:00Z","v":644,"vw":49.076721},{"c":49.135,"h":49.135,"l":49.045,"n":100,"o":49.045,"t":"2026-10-07T18:00:00Z","v":3734,"vw":49.079125},{"c":49.085,"h":49.16,"l":49.03,"n":63,"o":49.14,"t":"2026-10-07T18:15:00Z","v":1238,"vw":49.104774},{"c":49.15,"h":49.15,"l":49.13,"n":16,"o":49.13,"t":"2026-10-07T18:30:00Z","v":497,"vw":49.142933},{"c":48.99,"h":49.105,"l":48.99,"n":292,"o":49.105,"t":"2026-10-07T18:45:00Z","v":10316,"vw":49.022948},{"c":49.16,"h":49.16,"l":49.02,"n":120,"o":49.04,"t":"2026-10-07T19:00:00Z","v":2709,"vw":49.082273},{"c":49.13,"h":49.21,"l":49.13,"n":28,"o":49.21,"t":"2026-10-07T19:15:00Z","v":728,"vw":49.15},{"c":49.19,"h":49.19,"l":49.08,"n":319,"o":49.17,"t":"2026-10-07T19:30:00Z","v":6748,"vw":49.146199},{"c":49.21,"h":49.26,"l":49.07,"n":691,"o":49.2,"t":"2026-10-07T19:45:00Z","v":18057,"vw":49.163855},{"c":49.18,"h":49.21,"l":49.18,"n":22,"o":49.21,"t":"2026-10-07T20:00:00Z","v":29282,"vw":49.180111},{"c":49.2,"h":49.2,"l":49.2,"n":11,"o":49.2,"t":"2026-10-08T13:30:00Z","v":762,"vw":49.2},{"c":49.53,"h":49.53,"l":49.53,"n":6,"o":49.53,"t":"2026-10-08T13:45:00Z","v":228,"vw":49.53},{"c":49.26,"h":49.47,"l":49.26,"n":12,"o":49.47,"t":"2026-10-08T14:00:00Z","v":341,"vw":49.365},{"c":48.95,"h":49.42,"l":48.95,"n":68,"o":49.42,"t":"2026-10-08T14:15:00Z","v":3254,"vw":49.156761},{"c":49.22,"h":49.22,"l":49.22,"n":8,"o":49.22,"t":"2026-10-08T14:30:00Z","v":251,"vw":49.22},{"c":49.35,"h":49.4036,"l":49.35,"n":21,"o":49.4036,"t":"2026-10-08T14:45:00Z","v":704,"vw":49.38064},{"c":49.365,"h":49.41,"l":49.092,"n":245,"o":49.11,"t":"2026-10-08T15:00:00Z","v":9337,"vw":49.262657},{"c":49.3675,"h":49.41,"l":49.28,"n":136,"o":49.41,"t":"2026-10-08T15:15:00Z","v":2672,"vw":49.362958},{"c":49.37,"h":49.37,"l":49.36,"n":46,"o":49.365,"t":"2026-10-08T15:30:00Z","v":943,"vw":49.36375},{"c":49.43,"h":49.43,"l":49.37,"n":100,"o":49.37,"t":"2026-10-08T15:45:00Z","v":1657,"vw":49.4},{"c":49.55,"h":49.55,"l":49.49,"n":66,"o":49.49,"t":"2026-10-08T16:00:00Z","v":1911,"vw":49.528571},{"c":49.59,"h":49.73,"l":49.56,"n":111,"o":49.56,"t":"2026-10-08T16:15:00Z","v":2674,"vw":49.627143},{"c":49.55,"h":49.55,"l":49.54,"n":55,"o":49.54,"t":"2026-10-08T16:30:00Z","v":956,"vw":49.543355},{"c":50.02,"h":50.02,"l":49.84,"n":111,"o":49.85,"t":"2026-10-08T17:00:00Z","v":4566,"vw":49.933322},{"c":50.04,"h":50.14,"l":50.04,"n":67,"o":50.07,"t":"2026-10-08T17:15:00Z","v":1587,"vw":50.0825},{"c":50.08,"h":50.15,"l":50.08,"n":29,"o":50.15,"t":"2026-10-08T17:30:00Z","v":709,"vw":50.115},{"c":50.04,"h":50.2,"l":50.04,"n":153,"o":50.09,"t":"2026-10-08T18:15:00Z","v":8263,"vw":50.14006},{"c":50.1099,"h":50.1099,"l":49.97,"n":79,"o":49.99,"t":"2026-10-08T18:30:00Z","v":3090,"vw":50.044483},{"c":50.13,"h":50.14,"l":50.05,"n":79,"o":50.05,"t":"2026-10-08T18:45:00Z","v":2002,"vw":50.097135},{"c":50.24,"h":50.26,"l":50.19,"n":97,"o":50.19,"t":"2026-10-08T19:00:00Z","v":2422,"vw":50.217273},{"c":50.255,"h":50.29,"l":50.19,"n":118,"o":50.29,"t":"2026-10-08T19:15:00Z","v":1846,"vw":50.232444},{"c":50.16,"h":50.24,"l":50.12,"n":278,"o":50.2,"t":"2026-10-08T19:30:00Z","v":3833,"vw":50.198486},{"c":50.11,"h":50.13,"l":50,"n":607,"o":50.11,"t":"2026-10-08T19:45:00Z","v":14265,"vw":50.047844},{"c":50.07,"h":50.07,"l":50.07,"n":23,"o":50.07,"t":"2026-10-08T20:00:00Z","v":32984,"vw":50.07},{"c":50.14,"h":50.14,"l":50.14,"n":1,"o":50.14,"t":"2026-10-09T09:15:00Z","v":100,"vw":50.14},{"c":49.82,"h":49.82,"l":49.82,"n":17,"o":49.82,"t":"2026-10-09T13:30:00Z","v":692,"vw":49.82},{"c":50.43,"h":50.43,"l":50.43,"n":9,"o":50.43,"t":"2026-10-09T13:45:00Z","v":577,"vw":50.43},{"c":50.41,"h":50.615,"l":50.29,"n":30,"o":50.615,"t":"2026-10-09T14:00:00Z","v":1724,"vw":50.480528},{"c":50.265,"h":50.41,"l":50,"n":51,"o":50.41,"t":"2026-10-09T14:15:00Z","v":3059,"vw":50.214199},{"c":50.245,"h":50.275,"l":49.87,"n":210,"o":50.275,"t":"2026-10-09T14:30:00Z","v":6236,"vw":50.094194},{"c":50.13,"h":50.27,"l":50.13,"n":44,"o":50.27,"t":"2026-10-09T14:45:00Z","v":1241,"vw":50.17},{"c":50.23,"h":50.33,"l":50.225,"n":99,"o":50.27,"t":"2026-10-09T15:15:00Z","v":2272,"vw":50.263858},{"c":50.17,"h":50.25,"l":50.17,"n":113,"o":50.25,"t":"2026-10-09T15:30:00Z","v":2943,"vw":50.214737},{"c":50.165,"h":50.25,"l":50.14,"n":44,"o":50.16,"t":"2026-10-09T15:45:00Z","v":976,"vw":50.186268},{"c":50.115,"h":50.165,"l":50.03,"n":73,"o":50.165,"t":"2026-10-09T16:00:00Z","v":2608,"vw":50.108229},{"c":50.01,"h":50.05,"l":50.01,"n":49,"o":50.05,"t":"2026-10-09T16:15:00Z","v":1789,"vw":50.029925},{"c":49.97,"h":50.03,"l":49.96,"n":132,"o":50.02,"t":"2026-10-09T16:30:00Z","v":5598,"vw":50.000596},{"c":49.89,"h":49.945,"l":49.87,"n":131,"o":49.9,"t":"2026-10-09T16:45:00Z","v":3966,"vw":49.912953},{"c":49.995,"h":50.05,"l":49.98,"n":156,"o":50,"t":"2026-10-09T17:00:00Z","v":6776,"vw":50.006262},{"c":50,"h":50,"l":49.99,"n":17,"o":49.995,"t":"2026-10-09T17:15:00Z","v":623,"vw":49.996503},{"c":50.05,"h":50.05,"l":50.025,"n":58,"o":50.025,"t":"2026-10-09T17:30:00Z","v":1769,"vw":50.040556},{"c":50.045,"h":50.07,"l":50.045,"n":23,"o":50.045,"t":"2026-10-09T17:45:00Z","v":1017,"vw":50.048448},{"c":49.97,"h":50.06,"l":49.97,"n":60,"o":50.06,"t":"2026-10-09T18:00:00Z","v":2524,"vw":50.024815},{"c":49.66,"h":49.93,"l":49.58,"n":650,"o":49.93,"t":"2026-10-09T18:15:00Z","v":35077,"vw":49.719412},{"c":49.67,"h":49.79,"l":49.59,"n":554,"o":49.67,"t":"2026-10-09T18:30:00Z","v":25019,"vw":49.692166},{"c":49.63,"h":49.73,"l":49.6,"n":250,"o":49.73,"t":"2026-10-09T18:45:00Z","v":8144,"vw":49.649831},{"c":49.61,"h":49.715,"l":49.61,"n":188,"o":49.705,"t":"2026-10-09T19:00:00Z","v":5978,"vw":49.668879},{"c":49.62,"h":49.63,"l":49.53,"n":168,"o":49.6,"t":"2026-10-09T19:15:00Z","v":4398,"vw":49.592145},{"c":49.54,"h":49.65,"l":49.54,"n":262,"o":49.57,"t":"2026-10-09T19:30:00Z","v":6205,"vw":49.575887},{"c":49.41,"h":49.56,"l":49.39,"n":715,"o":49.56,"t":"2026-10-09T19:45:00Z","v":21450,"vw":49.456216},{"c":49.4,"h":49.4,"l":49.4,"n":11,"o":49.4,"t":"2026-10-09T20:00:00Z","v":19377,"vw":49.4},{"c":49.62,"h":49.62,"l":49.46,"n":51,"o":49.46,"t":"2026-10-12T13:30:00Z","v":1834,"vw":49.475842},{"c":49.62,"h":49.62,"l":49.62,"n":7,"o":49.62,"t":"2026-10-12T13:45:00Z","v":112,"vw":49.62},{"c":49.745,"h":49.91,"l":49.64,"n":92,"o":49.64,"t":"2026-10-12T14:00:00Z","v":3719,"vw":49.78075},{"c":49.795,"h":49.795,"l":49.74,"n":33,"o":49.74,"t":"2026-10-12T14:15:00Z","v":693,"vw":49.7675},{"c":49.765,"h":49.79,"l":49.765,"n":22,"o":49.78,"t":"2026-10-12T14:30:00Z","v":752,"vw":49.781},{"c":49.85,"h":49.88,"l":49.84,"n":46,"o":49.88,"t":"2026-10-12T15:00:00Z","v":1769,"vw":49.8585},{"c":49.85,"h":49.85,"l":49.85,"n":11,"o":49.85,"t":"2026-10-12T15:15:00Z","v":320,"vw":49.85},{"c":49.89,"h":49.89,"l":49.86,"n":37,"o":49.86,"t":"2026-10-12T15:30:00Z","v":862,"vw":49.875},{"c":49.87,"h":49.87,"l":49.87,"n":27,"o":49.87,"t":"2026-10-12T15:45:00Z","v":461,"vw":49.87},{"c":49.9,"h":49.95,"l":49.9,"n":58,"o":49.91,"t":"2026-10-12T16:00:00Z","v":2100,"vw":49.927506},{"c":49.83,"h":49.835,"l":49.82,"n":61,"o":49.82,"t":"2026-10-12T16:15:00Z","v":1618,"vw":49.829215},{"c":49.76,"h":49.78,"l":49.76,"n":46,"o":49.78,"t":"2026-10-12T16:30:00Z","v":761,"vw":49.77},{"c":49.77,"h":49.89,"l":49.68,"n":211,"o":49.7,"t":"2026-10-12T16:45:00Z","v":7634,"vw":49.746492},{"c":49.72,"h":49.72,"l":49.72,"n":28,"o":49.72,"t":"2026-10-12T17:00:00Z","v":664,"vw":49.72},{"c":49.81,"h":49.81,"l":49.71,"n":83,"o":49.71,"t":"2026-10-12T17:15:00Z","v":2732,"vw":49.762},{"c":49.66,"h":49.78,"l":49.66,"n":53,"o":49.78,"t":"2026-10-12T17:30:00Z","v":1517,"vw":49.712214},{"c":49.67,"h":49.75,"l":49.63,"n":124,"o":49.66,"t":"2026-10-12T17:45:00Z","v":5078,"vw":49.709196},{"c":49.69,"h":49.71,"l":49.64,"n":57,"o":49.67,"t":"2026-10-12T18:00:00Z","v":1375,"vw":49.671111},{"c":49.64,"h":49.68,"l":49.63,"n":107,"o":49.68,"t":"2026-10-12T18:15:00Z","v":1761,"vw":49.646},{"c":49.67,"h":49.71,"l":49.6,"n":172,"o":49.64,"t":"2026-10-12T18:30:00Z","v":5881,"vw":49.669159},{"c":49.705,"h":49.7399,"l":49.66,"n":138,"o":49.66,"t":"2026-10-12T18:45:00Z","v":4237,"vw":49.693276},{"c":49.71,"h":49.74,"l":49.67,"n":87,"o":49.695,"t":"2026-10-12T19:00:00Z","v":3262,"vw":49.71275},{"c":49.58,"h":49.705,"l":49.58,"n":185,"o":49.705,"t":"2026-10-12T19:15:00Z","v":2952,"vw":49.630417},{"c":49.58,"h":49.625,"l":49.55,"n":305,"o":49.58,"t":"2026-10-12T19:30:00Z","v":9268,"vw":49.592714},{"c":49.59,"h":49.64,"l":49.52,"n":832,"o":49.58,"t":"2026-10-12T19:45:00Z","v":22929,"vw":49.567055},{"c":49.56,"h":49.56,"l":49.56,"n":17,"o":49.56,"t":"2026-10-12T20:00:00Z","v":25311,"vw":49.56},{"c":50.355,"h":50.38,"l":49.69,"n":139,"o":49.88,"t":"2026-10-13T13:30:00Z","v":2304,"vw":49.959897},{"c":49.64,"h":50.015,"l":49.48,"n":112,"o":49.59,"t":"2026-10-13T13:45:00Z","v":2564,"vw":49.650026},{"c":49.34,"h":49.345,"l":49.34,"n":16,"o":49.345,"t":"2026-10-13T14:00:00Z","v":347,"vw":49.3425},{"c":49.465,"h":49.54,"l":49.465,"n":58,"o":49.51,"t":"2026-10-13T14:15:00Z","v":2215,"vw":49.51},{"c":49.61,"h":49.615,"l":49.53,"n":42,"o":49.53,"t":"2026-10-13T14:30:00Z","v":1054,"vw":49.565833},{"c":49.555,"h":49.58,"l":49.555,"n":27,"o":49.555,"t":"2026-10-13T14:45:00Z","v":1135,"vw":49.558125},{"c":49.51,"h":49.62,"l":49.51,"n":59,"o":49.585,"t":"2026-10-13T15:00:00Z","v":1509,"vw":49.561502},{"c":49.73,"h":49.73,"l":49.57,"n":242,"o":49.57,"t":"2026-10-13T15:15:00Z","v":10916,"vw":49.649127},{"c":49.75,"h":49.785,"l":49.66,"n":143,"o":49.66,"t":"2026-10-13T15:30:00Z","v":5177,"vw":49.722226},{"c":49.68,"h":49.75,"l":49.68,"n":29,"o":49.75,"t":"2026-10-13T15:45:00Z","v":746,"vw":49.716019},{"c":49.68,"h":49.735,"l":49.62,"n":74,"o":49.735,"t":"2026-10-13T16:00:00Z","v":1883,"vw":49.67375},{"c":49.68,"h":49.68,"l":49.68,"n":7,"o":49.68,"t":"2026-10-13T16:15:00Z","v":125,"vw":49.68},{"c":49.71,"h":49.71,"l":49.66,"n":82,"o":49.66,"t":"2026-10-13T16:30:00Z","v":2187,"vw":49.682791},{"c":49.72,"h":49.72,"l":49.72,"n":12,"o":49.72,"t":"2026-10-13T16:45:00Z","v":398,"vw":49.72},{"c":49.74,"h":49.78,"l":49.72,"n":62,"o":49.72,"t":"2026-10-13T17:00:00Z","v":2488,"vw":49.765556},{"c":49.85,"h":49.85,"l":49.78,"n":67,"o":49.79,"t":"2026-10-13T17:15:00Z","v":1751,"vw":49.812708},{"c":49.81,"h":49.88,"l":49.81,"n":101,"o":49.875,"t":"2026-10-13T17:30:00Z","v":3161,"vw":49.851563},{"c":49.9,"h":49.92,"l":49.81,"n":114,"o":49.81,"t":"2026-10-13T17:45:00Z","v":2459,"vw":49.868546},{"c":49.93,"h":49.93,"l":49.9,"n":56,"o":49.9,"t":"2026-10-13T18:00:00Z","v":1587,"vw":49.91183},{"c":49.93,"h":49.93,"l":49.93,"n":51,"o":49.93,"t":"2026-10-13T18:15:00Z","v":1109,"vw":49.93},{"c":49.96,"h":49.96,"l":49.96,"n":11,"o":49.96,"t":"2026-10-13T18:30:00Z","v":233,"vw":49.96},{"c":49.94,"h":49.95,"l":49.92,"n":71,"o":49.95,"t":"2026-10-13T18:45:00Z","v":3168,"vw":49.935171},{"c":49.905,"h":49.935,"l":49.88,"n":111,"o":49.935,"t":"2026-10-13T19:00:00Z","v":2694,"vw":49.914652},{"c":49.88,"h":49.97,"l":49.88,"n":193,"o":49.9,"t":"2026-10-13T19:15:00Z","v":5399,"vw":49.918761},{"c":49.76,"h":49.87,"l":49.76,"n":234,"o":49.87,"t":"2026-10-13T19:30:00Z","v":7366,"vw":49.813476},{"c":49.755,"h":49.91,"l":49.69,"n":772,"o":49.77,"t":"2026-10-13T19:45:00Z","v":31708,"vw":49.802926},{"c":49.76,"h":49.76,"l":49.76,"n":15,"o":49.76,"t":"2026-10-13T20:00:00Z","v":34464,"vw":49.76},{"c":49.76,"h":49.76,"l":49.76,"n":1,"o":49.76,"t":"2026-10-13T20:15:00Z","v":4272,"vw":49.76},{"c":49.55,"h":49.57,"l":49.55,"n":113,"o":49.55,"t":"2026-10-14T13:30:00Z","v":2650,"vw":49.557454},{"c":49.78,"h":49.78,"l":49.29,"n":48,"o":49.55,"t":"2026-10-14T13:45:00Z","v":1926,"vw":49.4525},{"c":49.36,"h":49.545,"l":49.29,"n":10,"o":49.29,"t":"2026-10-14T14:00:00Z","v":562,"vw":49.41},{"c":49.57,"h":49.57,"l":49.57,"n":15,"o":49.57,"t":"2026-10-14T14:15:00Z","v":485,"vw":49.57},{"c":49.78,"h":49.78,"l":49.6,"n":50,"o":49.6,"t":"2026-10-14T14:30:00Z","v":2420,"vw":49.762984},{"c":49.8,"h":49.8,"l":49.56,"n":94,"o":49.67,"t":"2026-10-14T14:45:00Z","v":2144,"vw":49.69825},{"c":49.96,"h":50,"l":49.79,"n":30,"o":49.79,"t":"2026-10-14T15:00:00Z","v":705,"vw":49.935},{"c":49.9,"h":50.03,"l":49.9,"n":129,"o":49.96,"t":"2026-10-14T15:15:00Z","v":3526,"vw":49.975821},{"c":49.97,"h":49.97,"l":49.94,"n":29,"o":49.94,"t":"2026-10-14T15:30:00Z","v":917,"vw":49.95},{"c":49.97,"h":49.975,"l":49.97,"n":12,"o":49.975,"t":"2026-10-14T15:45:00Z","v":267,"vw":49.9725},{"c":50.06,"h":50.07,"l":49.97,"n":42,"o":49.97,"t":"2026-10-14T16:00:00Z","v":799,"vw":50.048},{"c":50.09,"h":50.12,"l":50.05,"n":66,"o":50.08,"t":"2026-10-14T16:15:00Z","v":2381,"vw":50.093667},{"c":49.99,"h":50.07,"l":49.99,"n":83,"o":50.05,"t":"2026-10-14T16:30:00Z","v":2627,"vw":50.036064},{"c":49.99,"h":50,"l":49.95,"n":48,"o":49.95,"t":"2026-10-14T16:45:00Z","v":1526,"vw":49.97125},{"c":49.955,"h":49.97,"l":49.89,"n":86,"o":49.93,"t":"2026-10-14T17:00:00Z","v":2438,"vw":49.949167},{"c":49.945,"h":49.945,"l":49.88,"n":34,"o":49.945,"t":"2026-10-14T17:15:00Z","v":985,"vw":49.914957},{"c":50.085,"h":50.085,"l":49.94,"n":124,"o":49.94,"t":"2026-10-14T17:30:00Z","v":2381,"vw":50.016504},{"c":50.165,"h":50.21,"l":50.13,"n":76,"o":50.13,"t":"2026-10-14T17:45:00Z","v":1667,"vw":50.165577},{"c":50.26,"h":50.28,"l":50.215,"n":121,"o":50.23,"t":"2026-10-14T18:00:00Z","v":2464,"vw":50.242744},{"c":50.21,"h":50.3,"l":50.21,"n":88,"o":50.27,"t":"2026-10-14T18:15:00Z","v":1684,"vw":50.254335},{"c":50.16,"h":50.25,"l":50.16,"n":86,"o":50.2363,"t":"2026-10-14T18:45:00Z","v":2253,"vw":50.216977},{"c":50.12,"h":50.19,"l":50.12,"n":152,"o":50.14,"t":"2026-10-14T19:00:00Z","v":3374,"vw":50.1625},{"c":50.02,"h":50.09,"l":50.02,"n":143,"o":50.08,"t":"2026-10-14T19:15:00Z","v":3585,"vw":50.055693},{"c":50.07,"h":50.07,"l":50.03,"n":131,"o":50.04,"t":"2026-10-14T19:30:00Z","v":3329,"vw":50.047952},{"c":49.997,"h":50.14,"l":49.87,"n":743,"o":50.1,"t":"2026-10-14T19:45:00Z","v":23589,"vw":49.991018},{"c":49.99,"h":49.99,"l":49.99,"n":7,"o":49.99,"t":"2026-10-14T20:00:00Z","v":24884,"vw":49.99},{"c":50.825,"h":51.34,"l":50.705,"n":91,"o":50.76,"t":"2026-10-15T13:30:00Z","v":10048,"vw":50.802465},{"c":50.9775,"h":50.9775,"l":50.52,"n":300,"o":50.89,"t":"2026-10-15T14:00:00Z","v":8435,"vw":50.62531},{"c":50.68,"h":50.9,"l":50.68,"n":33,"o":50.9,"t":"2026-10-15T14:15:00Z","v":857,"vw":50.799403},{"c":50.65,"h":50.84,"l":50.65,"n":32,"o":50.66,"t":"2026-10-15T14:45:00Z","v":1260,"vw":50.698493},{"c":50.54,"h":50.54,"l":50.54,"n":9,"o":50.54,"t":"2026-10-15T15:00:00Z","v":339,"vw":50.54},{"c":50.25,"h":50.43,"l":50.25,"n":40,"o":50.43,"t":"2026-10-15T15:15:00Z","v":1306,"vw":50.379},{"c":50.38,"h":50.38,"l":50.28,"n":91,"o":50.28,"t":"2026-10-15T15:45:00Z","v":1838,"vw":50.365294},{"c":50.0914,"h":50.0914,"l":50.0914,"n":7,"o":50.0914,"t":"2026-10-15T16:00:00Z","v":323,"vw":50.0914},{"c":50.23,"h":50.23,"l":50.23,"n":12,"o":50.23,"t":"2026-10-15T16:15:00Z","v":230,"vw":50.23},{"c":50.26,"h":50.37,"l":50.26,"n":108,"o":50.315,"t":"2026-10-15T16:30:00Z","v":2791,"vw":50.32875},{"c":50.23,"h":50.23,"l":50.23,"n":12,"o":50.23,"t":"2026-10-15T16:45:00Z","v":438,"vw":50.23},{"c":50.125,"h":50.17,"l":50.1201,"n":67,"o":50.17,"t":"2026-10-15T17:00:00Z","v":2201,"vw":50.128894},{"c":50.12,"h":50.12,"l":50.12,"n":22,"o":50.12,"t":"2026-10-15T17:15:00Z","v":327,"vw":50.12},{"c":50.1,"h":50.1,"l":50.1,"n":6,"o":50.1,"t":"2026-10-15T17:30:00Z","v":232,"vw":50.1},{"c":50.05,"h":50.095,"l":49.94,"n":154,"o":50.04,"t":"2026-10-15T17:45:00Z","v":3980,"vw":50.018571},{"c":50.075,"h":50.075,"l":50.06,"n":55,"o":50.07,"t":"2026-10-15T18:00:00Z","v":1193,"vw":50.069939},{"c":50.145,"h":50.15,"l":50.11,"n":64,"o":50.12,"t":"2026-10-15T18:15:00Z","v":2510,"vw":50.142384},{"c":50.26,"h":50.26,"l":50.14,"n":69,"o":50.21,"t":"2026-10-15T18:30:00Z","v":1421,"vw":50.199459},{"c":50.2375,"h":50.2375,"l":50.14,"n":60,"o":50.14,"t":"2026-10-15T18:45:00Z","v":1381,"vw":50.159316},{"c":50.08,"h":50.15,"l":50.07,"n":62,"o":50.15,"t":"2026-10-15T19:00:00Z","v":1244,"vw":50.089149},{"c":50.16,"h":50.16,"l":50.07,"n":34,"o":50.07,"t":"2026-10-15T19:15:00Z","v":735,"vw":50.1075},{"c":50.225,"h":50.275,"l":50.125,"n":196,"o":50.125,"t":"2026-10-15T19:30:00Z","v":8881,"vw":50.164259},{"c":50.52,"h":50.55,"l":50.23,"n":967,"o":50.28,"t":"2026-10-15T19:45:00Z","v":22469,"vw":50.406248},{"c":50.45,"h":50.45,"l":50.45,"n":18,"o":50.45,"t":"2026-10-15T20:00:00Z","v":42359,"vw":50.45},{"c":50.32,"h":50.48,"l":50.32,"n":41,"o":50.48,"t":"2026-10-16T12:45:00Z","v":4182,"vw":50.4},{"c":50.39,"h":50.39,"l":50.385,"n":21,"o":50.39,"t":"2026-10-16T13:30:00Z","v":2954,"vw":50.389642},{"c":50.78,"h":50.78,"l":50.77,"n":20,"o":50.78,"t":"2026-10-16T13:45:00Z","v":356,"vw":50.776667},{"c":50.62,"h":51.3299,"l":50.62,"n":26,"o":51.3299,"t":"2026-10-16T14:00:00Z","v":614,"vw":50.921986},{"c":50.61,"h":50.61,"l":50.61,"n":8,"o":50.61,"t":"2026-10-16T14:15:00Z","v":149,"vw":50.61},{"c":51.265,"h":51.265,"l":50.91,"n":38,"o":50.91,"t":"2026-10-16T15:00:00Z","v":1363,"vw":50.976875},{"c":50.58,"h":50.925,"l":50.58,"n":16,"o":50.925,"t":"2026-10-16T15:15:00Z","v":323,"vw":50.722562},{"c":51.085,"h":51.2754,"l":50.9302,"n":55,"o":51.03,"t":"2026-10-16T15:45:00Z","v":3096,"vw":51.221214},{"c":50.935,"h":51.11,"l":50.87,"n":149,"o":51.095,"t":"2026-10-16T16:00:00Z","v":4607,"vw":50.963984},{"c":50.88,"h":50.925,"l":50.86,"n":58,"o":50.86,"t":"2026-10-16T16:15:00Z","v":1486,"vw":50.88125},{"c":50.73,"h":50.91,"l":50.73,"n":113,"o":50.89,"t":"2026-10-16T16:30:00Z","v":3838,"vw":50.83625},{"c":50.725,"h":50.725,"l":50.725,"n":14,"o":50.725,"t":"2026-10-16T16:45:00Z","v":332,"vw":50.725},{"c":50.805,"h":50.83,"l":50.58,"n":56,"o":50.58,"t":"2026-10-16T17:00:00Z","v":2026,"vw":50.724867},{"c":50.85,"h":50.85,"l":50.85,"n":15,"o":50.85,"t":"2026-10-16T17:30:00Z","v":186,"vw":50.85},{"c":50.91,"h":50.92,"l":50.865,"n":35,"o":50.92,"t":"2026-10-16T17:45:00Z","v":990,"vw":50.909375},{"c":50.865,"h":50.88,"l":50.865,"n":11,"o":50.88,"t":"2026-10-16T18:00:00Z","v":568,"vw":50.8725},{"c":50.91,"h":50.93,"l":50.86,"n":142,"o":50.875,"t":"2026-10-16T18:15:00Z","v":3180,"vw":50.893371},{"c":50.99,"h":50.99,"l":50.915,"n":84,"o":50.93,"t":"2026-10-16T18:45:00Z","v":1577,"vw":50.955888},{"c":50.95,"h":50.995,"l":50.94,"n":85,"o":50.99,"t":"2026-10-16T19:00:00Z","v":1927,"vw":50.973186},{"c":50.85,"h":50.97,"l":50.85,"n":160,"o":50.97,"t":"2026-10-16T19:15:00Z","v":3107,"vw":50.911587},{"c":50.9,"h":50.915,"l":50.86,"n":146,"o":50.89,"t":"2026-10-16T19:30:00Z","v":2465,"vw":50.8905},{"c":51.23,"h":51.31,"l":50.9,"n":721,"o":50.91,"t":"2026-10-16T19:45:00Z","v":29625,"vw":51.201573},{"c":51.21,"h":51.21,"l":51.21,"n":12,"o":51.21,"t":"2026-10-16T20:00:00Z","v":38130,"vw":51.21},{"c":50.5,"h":51.3,"l":50,"n":60,"o":51.3,"t":"2026-10-16T20:15:00Z","v":3550,"vw":50.747122},{"c":51,"h":51,"l":50.99,"n":5,"o":50.99,"t":"2026-10-16T20:30:00Z","v":711,"vw":50.996705},{"c":50.8,"h":50.8,"l":50.8,"n":3,"o":50.8,"t":"2026-10-16T21:45:00Z","v":494,"vw":50.8},{"c":50.6,"h":50.8,"l":50.6,"n":18,"o":50.8,"t":"2026-10-16T22:00:00Z","v":701,"vw":50.642139},{"c":50.6,"h":51,"l":49,"n":39,"o":49,"t":"2026-10-16T22:30:00Z","v":2070,"vw":49.664234},{"c":50.5,"h":50.5,"l":50.5,"n":31,"o":50.5,"t":"2026-10-16T23:45:00Z","v":1192,"vw":50.5},{"c":51.5,"h":51.55,"l":51.01,"n":35,"o":51.3,"t":"2026-10-19T13:00:00Z","v":1600,"vw":51.341511},{"c":51.475,"h":52.6,"l":50.925,"n":82,"o":51,"t":"2026-10-19T13:30:00Z","v":5392,"vw":51.201089},{"c":51.36,"h":51.36,"l":51.14,"n":24,"o":51.145,"t":"2026-10-19T13:45:00Z","v":662,"vw":51.228182},{"c":51.14,"h":51.14,"l":50.94,"n":21,"o":50.94,"t":"2026-10-19T14:30:00Z","v":590,"vw":51.04},{"c":50.93,"h":50.93,"l":50.93,"n":4,"o":50.93,"t":"2026-10-19T14:45:00Z","v":107,"vw":50.93},{"c":51.12,"h":51.13,"l":50.93,"n":21,"o":50.93,"t":"2026-10-19T15:00:00Z","v":471,"vw":51.06},{"c":51.195,"h":51.195,"l":51.12,"n":22,"o":51.13,"t":"2026-10-19T15:15:00Z","v":440,"vw":51.148333},{"c":51.13,"h":51.13,"l":51.13,"n":8,"o":51.13,"t":"2026-10-19T15:30:00Z","v":119,"vw":51.13},{"c":51.29,"h":51.29,"l":51.16,"n":47,"o":51.28,"t":"2026-10-19T15:45:00Z","v":1405,"vw":51.23944},{"c":51.18,"h":51.2,"l":51.18,"n":59,"o":51.2,"t":"2026-10-19T16:00:00Z","v":1611,"vw":51.189756},{"c":51.26,"h":51.385,"l":51.17,"n":203,"o":51.17,"t":"2026-10-19T16:15:00Z","v":7482,"vw":51.260927},{"c":51.42,"h":51.44,"l":51.25,"n":123,"o":51.25,"t":"2026-10-19T16:30:00Z","v":5669,"vw":51.344125},{"c":51.42,"h":51.45,"l":51.415,"n":50,"o":51.45,"t":"2026-10-19T16:45:00Z","v":1326,"vw":51.43375},{"c":51.31,"h":51.4,"l":51.31,"n":66,"o":51.4,"t":"2026-10-19T17:00:00Z","v":2606,"vw":51.37546},{"c":51.315,"h":51.315,"l":51.22,"n":16,"o":51.24,"t":"2026-10-19T17:15:00Z","v":548,"vw":51.262},{"c":51.385,"h":51.54,"l":51.325,"n":147,"o":51.33,"t":"2026-10-19T17:30:00Z","v":6193,"vw":51.414072},{"c":51.425,"h":51.44,"l":51.29,"n":92,"o":51.37,"t":"2026-10-19T17:45:00Z","v":3236,"vw":51.395097},{"c":51.32,"h":51.425,"l":51.31,"n":96,"o":51.425,"t":"2026-10-19T18:00:00Z","v":2952,"vw":51.393736},{"c":51.44,"h":51.48,"l":51.39,"n":123,"o":51.4,"t":"2026-10-19T18:15:00Z","v":3440,"vw":51.455556},{"c":51.45,"h":51.49,"l":51.41,"n":73,"o":51.435,"t":"2026-10-19T18:30:00Z","v":1985,"vw":51.437828},{"c":51.5,"h":51.55,"l":51.45,"n":214,"o":51.46,"t":"2026-10-19T18:45:00Z","v":8151,"vw":51.501798},{"c":51.415,"h":51.48,"l":51.36,"n":40,"o":51.48,"t":"2026-10-19T19:00:00Z","v":1175,"vw":51.450353},{"c":51.24,"h":51.415,"l":51.24,"n":121,"o":51.415,"t":"2026-10-19T19:15:00Z","v":3764,"vw":51.319858},{"c":51.25,"h":51.26,"l":51.19,"n":256,"o":51.21,"t":"2026-10-19T19:30:00Z","v":5878,"vw":51.221757},{"c":51.29,"h":51.48,"l":51.2,"n":858,"o":51.205,"t":"2026-10-19T19:45:00Z","v":28805,"vw":51.341535},{"c":51.26,"h":51.26,"l":51.26,"n":13,"o":51.26,"t":"2026-10-19T20:00:00Z","v":38600,"vw":51.26},{"c":51.6816,"h":51.81,"l":51.6816,"n":34,"o":51.81,"t":"2026-10-20T13:30:00Z","v":731,"vw":51.77933},{"c":52.005,"h":52.0925,"l":52.005,"n":59,"o":52.045,"t":"2026-10-20T13:45:00Z","v":2685,"vw":52.032774},{"c":51.86,"h":51.86,"l":51.86,"n":3,"o":51.86,"t":"2026-10-20T14:00:00Z","v":116,"vw":51.86},{"c":51.85,"h":51.92,"l":51.83,"n":25,"o":51.92,"t":"2026-10-20T14:15:00Z","v":1177,"vw":51.8575},{"c":51.95,"h":52.155,"l":51.95,"n":77,"o":52.155,"t":"2026-10-20T14:30:00Z","v":3641,"vw":52.073029},{"c":51.76,"h":51.87,"l":51.76,"n":24,"o":51.87,"t":"2026-10-20T14:45:00Z","v":1032,"vw":51.819231},{"c":51.78,"h":51.79,"l":51.64,"n":125,"o":51.76,"t":"2026-10-20T15:00:00Z","v":3845,"vw":51.76},{"c":51.7714,"h":51.7714,"l":51.7714,"n":7,"o":51.7714,"t":"2026-10-20T15:15:00Z","v":181,"vw":51.7714},{"c":51.69,"h":51.97,"l":51.69,"n":11,"o":51.97,"t":"2026-10-20T15:45:00Z","v":343,"vw":51.83},{"c":51.7,"h":51.7,"l":51.69,"n":46,"o":51.7,"t":"2026-10-20T16:00:00Z","v":876,"vw":51.695},{"c":51.65,"h":51.65,"l":51.61,"n":48,"o":51.65,"t":"2026-10-20T16:15:00Z","v":2298,"vw":51.624925},{"c":51.805,"h":51.85,"l":51.73,"n":128,"o":51.73,"t":"2026-10-20T16:30:00Z","v":6016,"vw":51.790502},{"c":51.99,"h":52,"l":51.79,"n":76,"o":51.79,"t":"2026-10-20T16:45:00Z","v":2950,"vw":51.8865},{"c":51.87,"h":51.93,"l":51.87,"n":27,"o":51.91,"t":"2026-10-20T17:15:00Z","v":1258,"vw":51.907778},{"c":51.76,"h":51.89,"l":51.76,"n":55,"o":51.89,"t":"2026-10-20T17:30:00Z","v":1836,"vw":51.847023},{"c":51.75,"h":51.76,"l":51.75,"n":10,"o":51.76,"t":"2026-10-20T17:45:00Z","v":269,"vw":51.755633},{"c":51.81,"h":51.845,"l":51.78,"n":138,"o":51.84,"t":"2026-10-20T18:00:00Z","v":4477,"vw":51.815762},{"c":51.78,"h":51.78,"l":51.73,"n":97,"o":51.75,"t":"2026-10-20T18:15:00Z","v":3005,"vw":51.761875},{"c":51.71,"h":51.81,"l":51.71,"n":48,"o":51.805,"t":"2026-10-20T18:30:00Z","v":1765,"vw":51.760556},{"c":51.74,"h":51.74,"l":51.735,"n":29,"o":51.735,"t":"2026-10-20T18:45:00Z","v":386,"vw":51.7375},{"c":51.77,"h":51.77,"l":51.725,"n":73,"o":51.73,"t":"2026-10-20T19:00:00Z","v":2167,"vw":51.749544},{"c":51.78,"h":51.78,"l":51.71,"n":155,"o":51.76,"t":"2026-10-20T19:15:00Z","v":5021,"vw":51.734316},{"c":51.865,"h":51.91,"l":51.82,"n":197,"o":51.82,"t":"2026-10-20T19:30:00Z","v":4583,"vw":51.866363},{"c":51.7,"h":51.83,"l":51.63,"n":526,"o":51.83,"t":"2026-10-20T19:45:00Z","v":19296,"vw":51.702805},{"c":51.7,"h":51.7,"l":51.7,"n":23,"o":51.7,"t":"2026-10-20T20:00:00Z","v":32519,"vw":51.7},{"c":51.82,"h":51.84,"l":51.7,"n":20,"o":51.7,"t":"2026-10-21T13:30:00Z","v":1115,"vw":51.748571},{"c":51.735,"h":51.735,"l":51.735,"n":16,"o":51.735,"t":"2026-10-21T13:45:00Z","v":1319,"vw":51.735},{"c":51.35,"h":51.45,"l":51.35,"n":24,"o":51.36,"t":"2026-10-21T14:00:00Z","v":704,"vw":51.386667},{"c":51.575,"h":51.575,"l":51.15,"n":9,"o":51.165,"t":"2026-10-21T14:30:00Z","v":363,"vw":51.296667},{"c":51.12,"h":51.995,"l":51.12,"n":26,"o":51.575,"t":"2026-10-21T14:45:00Z","v":3336,"vw":51.461219},{"c":51.75,"h":51.75,"l":51.75,"n":6,"o":51.75,"t":"2026-10-21T15:00:00Z","v":110,"vw":51.75},{"c":51.73,"h":51.73,"l":51.73,"n":12,"o":51.73,"t":"2026-10-21T15:30:00Z","v":168,"vw":51.73},{"c":51.5169,"h":51.5169,"l":51.5169,"n":5,"o":51.5169,"t":"2026-10-21T15:45:00Z","v":310,"vw":51.5169},{"c":51.51,"h":51.7,"l":51.465,"n":63,"o":51.59,"t":"2026-10-21T16:00:00Z","v":1517,"vw":51.56125},{"c":51.515,"h":51.515,"l":51.4,"n":17,"o":51.515,"t":"2026-10-21T16:15:00Z","v":605,"vw":51.446548},{"c":51.48,"h":51.58,"l":51.4418,"n":84,"o":51.4418,"t":"2026-10-21T16:30:00Z","v":2541,"vw":51.528932},{"c":51.51,"h":51.595,"l":51.46,"n":41,"o":51.53,"t":"2026-10-21T16:45:00Z","v":1374,"vw":51.519286},{"c":51.58,"h":51.585,"l":51.56,"n":54,"o":51.56,"t":"2026-10-21T17:00:00Z","v":1934,"vw":51.5725},{"c":51.43,"h":51.54,"l":51.43,"n":77,"o":51.54,"t":"2026-10-21T17:15:00Z","v":2043,"vw":51.49},{"c":51.35,"h":51.395,"l":51.35,"n":47,"o":51.395,"t":"2026-10-21T17:30:00Z","v":1754,"vw":51.383064},{"c":51.34,"h":51.34,"l":51.335,"n":28,"o":51.335,"t":"2026-10-21T17:45:00Z","v":586,"vw":51.336582},{"c":51.44,"h":51.45,"l":51.39,"n":65,"o":51.4,"t":"2026-10-21T18:15:00Z","v":1860,"vw":51.418696},{"c":51.485,"h":51.555,"l":51.42,"n":152,"o":51.555,"t":"2026-10-21T18:45:00Z","v":2930,"vw":51.475933},{"c":51.475,"h":51.51,"l":51.475,"n":69,"o":51.51,"t":"2026-10-21T19:00:00Z","v":1154,"vw":51.491},{"c":51.54,"h":51.54,"l":51.51,"n":83,"o":51.51,"t":"2026-10-21T19:15:00Z","v":1554,"vw":51.518013},{"c":51.7,"h":51.7,"l":51.62,"n":105,"o":51.625,"t":"2026-10-21T19:30:00Z","v":2445,"vw":51.636021},{"c":51.71,"h":51.73,"l":51.6,"n":613,"o":51.68,"t":"2026-10-21T19:45:00Z","v":13766,"vw":51.685202},{"c":51.7,"h":51.7,"l":51.7,"n":11,"o":51.7,"t":"2026-10-21T20:00:00Z","v":23940,"vw":51.7},{"c":52.03,"h":52.03,"l":52.03,"n":6,"o":52.03,"t":"2026-10-22T13:30:00Z","v":242,"vw":52.03},{"c":52.5,"h":52.5,"l":52.37,"n":32,"o":52.37,"t":"2026-10-22T13:45:00Z","v":448,"vw":52.435},{"c":52,"h":52.27,"l":52,"n":21,"o":52,"t":"2026-10-22T14:00:00Z","v":914,"vw":52.092835},{"c":52.3,"h":52.55,"l":52.25,"n":15,"o":52.55,"t":"2026-10-22T14:30:00Z","v":453,"vw":52.366667},{"c":52.54,"h":52.54,"l":52.2,"n":74,"o":52.2,"t":"2026-10-22T14:45:00Z","v":3045,"vw":52.416092},{"c":52.87,"h":52.87,"l":52.81,"n":23,"o":52.81,"t":"2026-10-22T15:00:00Z","v":439,"vw":52.84},{"c":52.69,"h":52.69,"l":52.69,"n":26,"o":52.69,"t":"2026-10-22T15:15:00Z","v":584,"vw":52.69},{"c":52.65,"h":52.6681,"l":52.65,"n":25,"o":52.6681,"t":"2026-10-22T15:30:00Z","v":682,"vw":52.662609},{"c":52.81,"h":52.82,"l":52.81,"n":24,"o":52.82,"t":"2026-10-22T15:45:00Z","v":643,"vw":52.815},{"c":52.88,"h":52.88,"l":52.7101,"n":20,"o":52.815,"t":"2026-10-22T16:00:00Z","v":1116,"vw":52.766632},{"c":52.78,"h":52.78,"l":52.77,"n":53,"o":52.77,"t":"2026-10-22T16:15:00Z","v":1149,"vw":52.77615},{"c":52.92,"h":52.94,"l":52.87,"n":116,"o":52.91,"t":"2026-10-22T16:30:00Z","v":4729,"vw":52.9},{"c":52.82,"h":52.99,"l":52.82,"n":145,"o":52.92,"t":"2026-10-22T16:45:00Z","v":4272,"vw":52.883663},{"c":52.95,"h":52.95,"l":52.82,"n":58,"o":52.82,"t":"2026-10-22T17:00:00Z","v":1337,"vw":52.895425},{"c":52.88,"h":52.905,"l":52.82,"n":93,"o":52.905,"t":"2026-10-22T17:15:00Z","v":2309,"vw":52.855032},{"c":52.95,"h":52.95,"l":52.88,"n":51,"o":52.88,"t":"2026-10-22T17:30:00Z","v":1873,"vw":52.903757},{"c":52.94,"h":52.985,"l":52.94,"n":41,"o":52.97,"t":"2026-10-22T17:45:00Z","v":1199,"vw":52.957},{"c":52.99,"h":53.05,"l":52.98,"n":121,"o":53,"t":"2026-10-22T18:00:00Z","v":3007,"vw":53.009051},{"c":53.07,"h":53.075,"l":53.03,"n":57,"o":53.04,"t":"2026-10-22T18:15:00Z","v":1324,"vw":53.052857},{"c":52.92,"h":53.02,"l":52.92,"n":82,"o":53.02,"t":"2026-10-22T18:30:00Z","v":2003,"vw":52.978571},{"c":53,"h":53.045,"l":52.9,"n":151,"o":52.9,"t":"2026-10-22T18:45:00Z","v":3065,"vw":52.971667},{"c":53.075,"h":53.185,"l":53.04,"n":194,"o":53.045,"t":"2026-10-22T19:00:00Z","v":4800,"vw":53.098143},{"c":52.915,"h":53.09,"l":52.915,"n":143,"o":53.045,"t":"2026-10-22T19:15:00Z","v":3283,"vw":53.025861},{"c":52.93,"h":52.99,"l":52.82,"n":208,"o":52.85,"t":"2026-10-22T19:30:00Z","v":5854,"vw":52.912902},{"c":52.7,"h":52.89,"l":52.64,"n":784,"o":52.89,"t":"2026-10-22T19:45:00Z","v":17882,"vw":52.700609},{"c":52.72,"h":52.72,"l":52.72,"n":25,"o":52.72,"t":"2026-10-22T20:00:00Z","v":36128,"vw":52.72}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.5,"strike":73.62235419036692,"iv":1.3545797396789216,"gamma":0.015895178921843108,"theta":-0.11182227804654327,"vega":0.04704666372029866,"rho":0.008326567455936101,"breakevenPct":44.389897933169415},{"delta":0.3,"premium":2.5,"strike":64.29204039500297,"iv":1.0280997274452224,"gamma":0.022996222803199004,"theta":-0.09328534693197521,"vega":0.051440235790759695,"rho":0.010358196894569726,"breakevenPct":26.692034133161933},{"delta":0.35,"premium":2.5,"strike":59.48588795093074,"iv":0.8159368157587629,"gamma":0.03108521702059771,"theta":-0.07924745977817399,"vega":0.054693006896826483,"rho":0.012382170786042321,"breakevenPct":17.575659997971815},{"delta":0.4,"premium":2.5,"strike":56.87900620537537,"iv":0.6741836705027046,"gamma":0.040033614894158805,"theta":-0.06831398785070741,"vega":0.05680390412177309,"rho":0.014399374614669214,"breakevenPct":12.630891891834917},{"delta":0.45,"premium":2.542490343594233,"strike":54.78754828202884,"iv":0.5601376397449577,"gamma":0.04751247011972402,"theta":-0.0590126927941798,"vega":0.057788953124160485,"rho":0.016397771828504215,"breakevenPct":8.744382825536931},{"delta":0.5,"premium":2.694669246392352,"strike":54.02665376803824,"iv":0.5176173537079333,"gamma":0.05119771008798149,"theta":-0.053924852235664254,"vega":0.055867631902901664,"rho":0.018347619882564836,"breakevenPct":7.589762925702944},{"delta":0.55,"premium":2.846848149190472,"strike":53.265759254047644,"iv":0.4750970676709088,"gamma":0.05488295005623896,"theta":-0.048837011677148705,"vega":0.053946310681642844,"rho":0.020297467936625457,"breakevenPct":6.435143025868957},{"delta":0.6,"premium":2.999027051988591,"strike":52.504864740057045,"iv":0.43257678163388447,"gamma":0.058568190024496425,"theta":-0.04374917111863316,"vega":0.05202498946038403,"rho":0.02224731599068608,"breakevenPct":5.280523126034971},{"delta":0.65,"premium":3.1512059547867106,"strike":51.743970226066445,"iv":0.39005649559685995,"gamma":0.06225342999275389,"theta":-0.03866133056011761,"vega":0.05010366823912521,"rho":0.0241971640447467,"breakevenPct":4.125903226200985},{"delta":0.7,"premium":3.3033848575848297,"strike":50.98307571207585,"iv":0.34753620955983555,"gamma":0.06593866996101136,"theta":-0.03357349000160208,"vega":0.04818234701786639,"rho":0.026147012098807317,"breakevenPct":2.971283326366999},{"delta":0.75,"premium":3.455563760382949,"strike":50.22218119808525,"iv":0.3050159235228111,"gamma":0.06962390992926883,"theta":-0.028485649443086528,"vega":0.04626102579660757,"rho":0.028096860152867942,"breakevenPct":1.8166634265330117},{"delta":0.8,"premium":4.801470588235297,"strike":48.63003095975232,"iv":0.3455904024767803,"gamma":0.05828808049535601,"theta":-0.027,"vega":0.04063111455108358,"rho":0.029199527693689463,"breakevenPct":1.3495856373057986},{"delta":0.85,"premium":6.63970588235294,"strike":46.695046439628484,"iv":0.4204356037151702,"gamma":0.040757120743034066,"theta":-0.027,"vega":0.03347167182662539,"rho":0.02995279310193215,"breakevenPct":1.1660704134700783},{"delta":0.9,"premium":8.770279720279719,"strike":44.45804195804196,"iv":0.5019118881118881,"gamma":0.02381748251748252,"theta":-0.026284615384615385,"vega":0.025888461538461537,"rho":0.030469578687007993,"breakevenPct":0.9641913473476463}],"put":[{"delta":0.1,"premium":2.5,"strike":27.218595771167458,"iv":2.5691940479158046,"gamma":0.004698012966590473,"theta":-0.11364198324955556,"vega":0.025934132303712595,"rho":-0.006185099057277899,"breakevenPct":53.11343745984928},{"delta":0.15,"premium":2.5,"strike":35.9272834833155,"iv":1.7303627050609598,"gamma":0.009231677781404398,"theta":-0.10160590059601947,"vega":0.03446100422464578,"rho":-0.008306774772445182,"breakevenPct":36.594682315410665},{"delta":0.2,"premium":2.5,"strike":41.547852505655456,"iv":1.2840672302626273,"gamma":0.015135352819771988,"theta":-0.08942700652635566,"vega":0.04127710192384556,"rho":-0.010439545500589903,"breakevenPct":25.933511939196773},{"delta":0.25,"premium":2.5,"strike":45.46911099342746,"iv":0.9912452343647619,"gamma":0.02209783202692709,"theta":-0.07822170810775844,"vega":0.04685730971726108,"rho":-0.012580792386798073,"breakevenPct":18.495616476806784},{"delta":0.3,"premium":2.5,"strike":47.84864879024399,"iv":0.8160734017220708,"gamma":0.03036097697641568,"theta":-0.0685235555244795,"vega":0.05091349922491282,"rho":-0.014732348382514497,"breakevenPct":13.982077408490154},{"delta":0.35,"premium":2.5120433298329754,"strike":50.08028886555317,"iv":0.6525130751972347,"gamma":0.03842695878037272,"theta":-0.05924548940638644,"vega":0.054593874886398504,"rho":-0.016890785524683767,"breakevenPct":9.771916662139237},{"delta":0.4,"premium":2.6376315990921695,"strike":50.917543993947795,"iv":0.5984264388464459,"gamma":0.04463407947806287,"theta":-0.053928013333141636,"vega":0.05473106432029937,"rho":-0.01911409835887571,"breakevenPct":8.422017460440767},{"delta":0.45,"premium":2.7632198683513636,"strike":51.754799122342426,"iv":0.5443398024956572,"gamma":0.050841200175753005,"theta":-0.04861053725989684,"vega":0.054868253754200236,"rho":-0.02133741119306765,"breakevenPct":7.072118258742297},{"delta":0.5,"premium":2.8888081376105577,"strike":52.59205425073705,"iv":0.4902531661448684,"gamma":0.05704832087344315,"theta":-0.04329306118665204,"vega":0.055005443188101105,"rho":-0.02356072402725959,"breakevenPct":5.7222190570438265},{"delta":0.55,"premium":3.0143964068697517,"strike":53.42930937913168,"iv":0.43616652979407966,"gamma":0.06325544157113329,"theta":-0.03797558511340724,"vega":0.055142632622001975,"rho":-0.02578403686145153,"breakevenPct":4.3723198553453555},{"delta":0.6,"premium":3.139984676128946,"strike":54.266564507526304,"iv":0.382079893443291,"gamma":0.06946256226882341,"theta":-0.032658109040162454,"vega":0.05527982205590284,"rho":-0.028007349695643467,"breakevenPct":3.022420653646888},{"delta":0.65,"premium":3.352252614641995,"strike":55.12469831053902,"iv":0.3350242156074014,"gamma":0.07392485921158487,"theta":-0.027566049879324216,"vega":0.05470418342719228,"rho":-0.030288009231688177,"breakevenPct":1.7973336572514713},{"delta":0.7,"premium":4.1768704746580845,"strike":56.130329847144004,"iv":0.3376388576025744,"gamma":0.06606082059533387,"theta":-0.024066452131938865,"vega":0.04909275945293645,"rho":-0.03297379546791857,"breakevenPct":1.453984498319572},{"delta":0.75,"premium":5.001488334674175,"strike":57.13596138374899,"iv":0.34025349959774737,"gamma":0.05819678197908286,"theta":-0.020566854384553503,"vega":0.04348133547868061,"rho":-0.03565958170414897,"breakevenPct":1.1106353393876718},{"delta":0.8,"premium":5.826106194690266,"strike":58.141592920353986,"iv":0.34286814159292034,"gamma":0.05033274336283185,"theta":-0.01706725663716814,"vega":0.03786991150442477,"rho":-0.03834536794037937,"breakevenPct":0.7672861804557716},{"delta":0.85,"premium":6.650724054706355,"strike":59.147224456958966,"iv":0.3454827835880933,"gamma":0.042468704746580856,"theta":-0.013567658889782785,"vega":0.032258487530168946,"rho":-0.04103115417660976,"breakevenPct":0.42393702152387225},{"delta":0.9,"premium":8.161328976034863,"strike":60.82788671023965,"iv":0.36561546840958614,"gamma":0.03285272331154682,"theta":-0.010103267973856207,"vega":0.025943572984749447,"rho":-0.044247377963172255,"breakevenPct":0.12021416221184215}]},"raw":{"call":[{"delta":0.25,"premium":2.5,"strike":73.62235419036692,"iv":1.3545797396789216,"gamma":0.015895178921843108,"theta":-0.11182227804654327,"vega":0.04704666372029866,"rho":0.008326567455936101,"breakevenPct":44.389897933169415},{"delta":0.3,"premium":2.5,"strike":64.29204039500297,"iv":1.0280997274452224,"gamma":0.022996222803199004,"theta":-0.09328534693197521,"vega":0.051440235790759695,"rho":0.010358196894569726,"breakevenPct":26.692034133161933},{"delta":0.35,"premium":2.5,"strike":59.48588795093074,"iv":0.8159368157587629,"gamma":0.03108521702059771,"theta":-0.07924745977817399,"vega":0.054693006896826483,"rho":0.012382170786042321,"breakevenPct":17.575659997971815},{"delta":0.4,"premium":2.5,"strike":56.87900620537537,"iv":0.6741836705027046,"gamma":0.040033614894158805,"theta":-0.06831398785070741,"vega":0.05680390412177309,"rho":0.014399374614669214,"breakevenPct":12.630891891834917},{"delta":0.45,"premium":2.542490343594233,"strike":54.78754828202884,"iv":0.5601376397449577,"gamma":0.04751247011972402,"theta":-0.0590126927941798,"vega":0.057788953124160485,"rho":0.016397771828504215,"breakevenPct":8.744382825536931},{"delta":0.5,"premium":2.694669246392352,"strike":54.02665376803824,"iv":0.5176173537079333,"gamma":0.05119771008798149,"theta":-0.053924852235664254,"vega":0.055867631902901664,"rho":0.018347619882564836,"breakevenPct":7.589762925702944},{"delta":0.55,"premium":2.846848149190472,"strike":53.265759254047644,"iv":0.4750970676709088,"gamma":0.05488295005623896,"theta":-0.048837011677148705,"vega":0.053946310681642844,"rho":0.020297467936625457,"breakevenPct":6.435143025868957},{"delta":0.6,"premium":2.999027051988591,"strike":52.504864740057045,"iv":0.43257678163388447,"gamma":0.058568190024496425,"theta":-0.04374917111863316,"vega":0.05202498946038403,"rho":0.02224731599068608,"breakevenPct":5.280523126034971},{"delta":0.65,"premium":3.1512059547867106,"strike":51.743970226066445,"iv":0.39005649559685995,"gamma":0.06225342999275389,"theta":-0.03866133056011761,"vega":0.05010366823912521,"rho":0.0241971640447467,"breakevenPct":4.125903226200985},{"delta":0.7,"premium":3.3033848575848297,"strike":50.98307571207585,"iv":0.34753620955983555,"gamma":0.06593866996101136,"theta":-0.03357349000160208,"vega":0.04818234701786639,"rho":0.026147012098807317,"breakevenPct":2.971283326366999},{"delta":0.75,"premium":3.455563760382949,"strike":50.22218119808525,"iv":0.3050159235228111,"gamma":0.06962390992926883,"theta":-0.028485649443086528,"vega":0.04626102579660757,"rho":0.028096860152867942,"breakevenPct":1.8166634265330117},{"delta":0.8,"premium":4.801470588235297,"strike":48.63003095975232,"iv":0.3455904024767803,"gamma":0.05828808049535601,"theta":-0.027,"vega":0.04063111455108358,"rho":0.029199527693689463,"breakevenPct":1.3495856373057986},{"delta":0.85,"premium":6.63970588235294,"strike":46.695046439628484,"iv":0.4204356037151702,"gamma":0.040757120743034066,"theta":-0.027,"vega":0.03347167182662539,"rho":0.02995279310193215,"breakevenPct":1.1660704134700783},{"delta":0.9,"premium":8.770279720279719,"strike":44.45804195804196,"iv":0.5019118881118881,"gamma":0.02381748251748252,"theta":-0.026284615384615385,"vega":0.025888461538461537,"rho":0.030469578687007993,"breakevenPct":0.9641913473476463}],"put":[{"delta":0.1,"premium":2.5,"strike":27.218595771167458,"iv":2.5691940479158046,"gamma":0.004698012966590473,"theta":-0.11364198324955556,"vega":0.025934132303712595,"rho":-0.006185099057277899,"breakevenPct":53.11343745984928},{"delta":0.15,"premium":2.5,"strike":35.9272834833155,"iv":1.7303627050609598,"gamma":0.009231677781404398,"theta":-0.10160590059601947,"vega":0.03446100422464578,"rho":-0.008306774772445182,"breakevenPct":36.594682315410665},{"delta":0.2,"premium":2.5,"strike":41.547852505655456,"iv":1.2840672302626273,"gamma":0.015135352819771988,"theta":-0.08942700652635566,"vega":0.04127710192384556,"rho":-0.010439545500589903,"breakevenPct":25.933511939196773},{"delta":0.25,"premium":2.5,"strike":45.46911099342746,"iv":0.9912452343647619,"gamma":0.02209783202692709,"theta":-0.07822170810775844,"vega":0.04685730971726108,"rho":-0.012580792386798073,"breakevenPct":18.495616476806784},{"delta":0.3,"premium":2.5,"strike":47.84864879024399,"iv":0.8160734017220708,"gamma":0.03036097697641568,"theta":-0.0685235555244795,"vega":0.05091349922491282,"rho":-0.014732348382514497,"breakevenPct":13.982077408490154},{"delta":0.35,"premium":2.5120433298329754,"strike":50.08028886555317,"iv":0.6525130751972347,"gamma":0.03842695878037272,"theta":-0.05924548940638644,"vega":0.054593874886398504,"rho":-0.016890785524683767,"breakevenPct":9.771916662139237},{"delta":0.4,"premium":2.6376315990921695,"strike":50.917543993947795,"iv":0.5984264388464459,"gamma":0.04463407947806287,"theta":-0.053928013333141636,"vega":0.05473106432029937,"rho":-0.01911409835887571,"breakevenPct":8.422017460440767},{"delta":0.45,"premium":2.7632198683513636,"strike":51.754799122342426,"iv":0.5443398024956572,"gamma":0.050841200175753005,"theta":-0.04861053725989684,"vega":0.054868253754200236,"rho":-0.02133741119306765,"breakevenPct":7.072118258742297},{"delta":0.5,"premium":2.8888081376105577,"strike":52.59205425073705,"iv":0.4902531661448684,"gamma":0.05704832087344315,"theta":-0.04329306118665204,"vega":0.055005443188101105,"rho":-0.02356072402725959,"breakevenPct":5.7222190570438265},{"delta":0.55,"premium":3.0143964068697517,"strike":53.42930937913168,"iv":0.43616652979407966,"gamma":0.06325544157113329,"theta":-0.03797558511340724,"vega":0.055142632622001975,"rho":-0.02578403686145153,"breakevenPct":4.3723198553453555},{"delta":0.6,"premium":3.139984676128946,"strike":54.266564507526304,"iv":0.382079893443291,"gamma":0.06946256226882341,"theta":-0.032658109040162454,"vega":0.05527982205590284,"rho":-0.028007349695643467,"breakevenPct":3.022420653646888},{"delta":0.65,"premium":3.352252614641995,"strike":55.12469831053902,"iv":0.3350242156074014,"gamma":0.07392485921158487,"theta":-0.027566049879324216,"vega":0.05470418342719228,"rho":-0.030288009231688177,"breakevenPct":1.7973336572514713},{"delta":0.7,"premium":4.1768704746580845,"strike":56.130329847144004,"iv":0.3376388576025744,"gamma":0.06606082059533387,"theta":-0.024066452131938865,"vega":0.04909275945293645,"rho":-0.03297379546791857,"breakevenPct":1.453984498319572},{"delta":0.75,"premium":5.001488334674175,"strike":57.13596138374899,"iv":0.34025349959774737,"gamma":0.05819678197908286,"theta":-0.020566854384553503,"vega":0.04348133547868061,"rho":-0.03565958170414897,"breakevenPct":1.1106353393876718},{"delta":0.8,"premium":5.826106194690266,"strike":58.141592920353986,"iv":0.34286814159292034,"gamma":0.05033274336283185,"theta":-0.01706725663716814,"vega":0.03786991150442477,"rho":-0.03834536794037937,"breakevenPct":0.7672861804557716},{"delta":0.85,"premium":6.650724054706355,"strike":59.147224456958966,"iv":0.3454827835880933,"gamma":0.042468704746580856,"theta":-0.013567658889782785,"vega":0.032258487530168946,"rho":-0.04103115417660976,"breakevenPct":0.42393702152387225},{"delta":0.9,"premium":8.161328976034863,"strike":60.82788671023965,"iv":0.36561546840958614,"gamma":0.03285272331154682,"theta":-0.010103267973856207,"vega":0.025943572984749447,"rho":-0.044247377963172255,"breakevenPct":0.12021416221184215}]}},"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"}}