{"symbol":"GLNG","url":"https://intraalpha.com/companies/GLNG","capturedAt":"2026-10-22T23:54:29.256Z","state":"ready","quote":{"symbol":"GLNG","last_price":44,"prev_close":44.99,"regular_close":44.03,"change":-0.99,"change_pct":-2.2005,"regular_change":-0.96,"regular_change_pct":-2.1338,"extended_change":-0.03,"extended_change_pct":-0.0681,"bid":43.6,"ask":44,"bid_size":200,"ask_size":200,"volume":1302390,"vwap":44.111191,"open":44.91,"high":44.99,"low":43.66,"close":44.03,"trade_count":20146,"last_trade_at":"2026-10-22T23:07:57.578940262Z","last_quote_at":"2026-10-22T22:39:43.363931343Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:19.490152751-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GLNG","fetched_at":"2026-10-22T23:54:28.704937+00:00","name":"Golar LNG Limited","exchange":"NASDAQ","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"Golar LNG Limited provides infrastructure for the liquefaction, transportation and regasification of LNG. The company is headquartered in Hamilton, Bermuda.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4593344000,"ebitda":332987000,"pe_ratio":30.82,"peg_ratio":7.69,"book_value":19.03,"dividend_per_share":1,"dividend_yield":0.0222,"eps":1.46,"revenue_ttm":523380000,"gross_profit_ttm":333502000,"profit_margin":0.313,"operating_margin_ttm":0.511,"return_on_assets_ttm":0.0344,"return_on_equity_ttm":0.101,"quarterly_earnings_growth":1.208,"quarterly_revenue_growth":0.724,"analyst_target_price":66.31,"analyst_number":1,"beta":0.116,"fifty_two_week_high":57.22,"fifty_two_week_low":34.49,"fifty_day_ma":50.06,"two_hundred_day_ma":49.22,"shares_outstanding":102097000,"forward_pe":40.16,"price_to_sales":8.78,"price_to_book":2.65,"ev_to_revenue":13.02,"ev_to_ebitda":18.59},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:54:28.704937+00:00"},"optionObservedAt":"2026-10-22T19:49:58.553Z","bars":[{"c":46,"h":46,"l":46,"n":30,"o":46,"t":"2026-10-15T10:50:00Z","v":707,"vw":46},{"c":45.65,"h":45.65,"l":45.65,"n":1,"o":45.65,"t":"2026-10-15T13:00:00Z","v":105,"vw":45.65},{"c":45.65,"h":45.65,"l":45.65,"n":11,"o":45.65,"t":"2026-10-15T13:25:00Z","v":968,"vw":45.65},{"c":45.51,"h":45.9,"l":45.5,"n":84,"o":45.77,"t":"2026-10-15T13:30:00Z","v":25397,"vw":45.755642},{"c":45.58,"h":45.84,"l":45.5,"n":195,"o":45.645,"t":"2026-10-15T13:35:00Z","v":8984,"vw":45.681811},{"c":45.335,"h":45.61,"l":45.335,"n":309,"o":45.6,"t":"2026-10-15T13:40:00Z","v":21101,"vw":45.511572},{"c":45.1,"h":45.26,"l":45.05,"n":294,"o":45.26,"t":"2026-10-15T13:45:00Z","v":17431,"vw":45.144677},{"c":44.82,"h":45.06,"l":44.78,"n":538,"o":45.06,"t":"2026-10-15T13:50:00Z","v":36815,"vw":44.879495},{"c":44.812,"h":44.86,"l":44.65,"n":389,"o":44.815,"t":"2026-10-15T13:55:00Z","v":26096,"vw":44.768668},{"c":44.845,"h":44.924,"l":44.77,"n":307,"o":44.81,"t":"2026-10-15T14:00:00Z","v":17277,"vw":44.83324},{"c":44.96,"h":45.03,"l":44.81,"n":296,"o":44.84,"t":"2026-10-15T14:05:00Z","v":15269,"vw":44.910413},{"c":44.96,"h":45.165,"l":44.96,"n":368,"o":45,"t":"2026-10-15T14:10:00Z","v":22212,"vw":45.024232},{"c":44.98,"h":45.03,"l":44.845,"n":214,"o":44.96,"t":"2026-10-15T14:15:00Z","v":21434,"vw":44.884777},{"c":44.86,"h":45.0012,"l":44.842,"n":252,"o":44.9575,"t":"2026-10-15T14:20:00Z","v":10599,"vw":44.922469},{"c":44.835,"h":44.95,"l":44.81,"n":192,"o":44.855,"t":"2026-10-15T14:25:00Z","v":10779,"vw":44.876903},{"c":44.935,"h":44.935,"l":44.78,"n":248,"o":44.8,"t":"2026-10-15T14:30:00Z","v":7234,"vw":44.859949},{"c":44.98,"h":45,"l":44.845,"n":460,"o":44.91,"t":"2026-10-15T14:35:00Z","v":36170,"vw":44.940378},{"c":45.07,"h":45.07,"l":44.96,"n":213,"o":44.96,"t":"2026-10-15T14:40:00Z","v":11385,"vw":45.017353},{"c":44.83,"h":45.06,"l":44.83,"n":264,"o":45.06,"t":"2026-10-15T14:45:00Z","v":10267,"vw":44.937288},{"c":44.89,"h":44.89,"l":44.7503,"n":359,"o":44.825,"t":"2026-10-15T14:50:00Z","v":18809,"vw":44.803181},{"c":44.86,"h":44.93,"l":44.77,"n":428,"o":44.9,"t":"2026-10-15T14:55:00Z","v":27423,"vw":44.828901},{"c":44.8296,"h":44.85,"l":44.76,"n":232,"o":44.81,"t":"2026-10-15T15:00:00Z","v":8503,"vw":44.792279},{"c":44.76,"h":44.83,"l":44.71,"n":221,"o":44.81,"t":"2026-10-15T15:05:00Z","v":9953,"vw":44.761586},{"c":44.8299,"h":44.8299,"l":44.72,"n":216,"o":44.77,"t":"2026-10-15T15:10:00Z","v":10499,"vw":44.763025},{"c":45,"h":45.02,"l":44.795,"n":271,"o":44.795,"t":"2026-10-15T15:15:00Z","v":47666,"vw":44.949188},{"c":44.98,"h":45.2396,"l":44.9305,"n":375,"o":45,"t":"2026-10-15T15:20:00Z","v":32474,"vw":45.045552},{"c":44.965,"h":45.05,"l":44.96,"n":182,"o":44.965,"t":"2026-10-15T15:25:00Z","v":6003,"vw":44.993348},{"c":44.895,"h":44.965,"l":44.89,"n":179,"o":44.965,"t":"2026-10-15T15:30:00Z","v":5764,"vw":44.920356},{"c":44.75,"h":44.95,"l":44.75,"n":354,"o":44.84,"t":"2026-10-15T15:35:00Z","v":38777,"vw":44.883047},{"c":44.88,"h":44.885,"l":44.795,"n":171,"o":44.795,"t":"2026-10-15T15:40:00Z","v":6795,"vw":44.828759},{"c":44.695,"h":44.857624,"l":44.6505,"n":195,"o":44.857624,"t":"2026-10-15T15:45:00Z","v":7251,"vw":44.735263},{"c":44.79,"h":44.8,"l":44.67,"n":252,"o":44.695,"t":"2026-10-15T15:50:00Z","v":11549,"vw":44.755112},{"c":44.755,"h":44.76,"l":44.73,"n":144,"o":44.75,"t":"2026-10-15T15:55:00Z","v":5675,"vw":44.75333},{"c":44.825,"h":44.84,"l":44.74,"n":248,"o":44.755,"t":"2026-10-15T16:00:00Z","v":16120,"vw":44.798016},{"c":44.785,"h":44.85,"l":44.7601,"n":205,"o":44.8371,"t":"2026-10-15T16:05:00Z","v":10458,"vw":44.808593},{"c":44.69,"h":44.78,"l":44.58,"n":418,"o":44.78,"t":"2026-10-15T16:10:00Z","v":41933,"vw":44.682023},{"c":44.615,"h":44.7299,"l":44.57,"n":396,"o":44.685,"t":"2026-10-15T16:15:00Z","v":59804,"vw":44.649858},{"c":44.59,"h":44.78,"l":44.52,"n":293,"o":44.64,"t":"2026-10-15T16:20:00Z","v":22229,"vw":44.685265},{"c":44.69,"h":44.7,"l":44.5,"n":424,"o":44.6,"t":"2026-10-15T16:25:00Z","v":68285,"vw":44.598168},{"c":44.65,"h":44.7099,"l":44.65,"n":104,"o":44.68,"t":"2026-10-15T16:30:00Z","v":2139,"vw":44.67468},{"c":44.63,"h":44.69,"l":44.63,"n":287,"o":44.65,"t":"2026-10-15T16:35:00Z","v":14021,"vw":44.643426},{"c":44.7,"h":44.705,"l":44.595,"n":217,"o":44.62,"t":"2026-10-15T16:40:00Z","v":11109,"vw":44.630645},{"c":44.75,"h":44.75,"l":44.71,"n":172,"o":44.71,"t":"2026-10-15T16:45:00Z","v":5532,"vw":44.743292},{"c":44.68,"h":44.74,"l":44.66,"n":223,"o":44.74,"t":"2026-10-15T16:50:00Z","v":7461,"vw":44.703798},{"c":44.69,"h":44.69,"l":44.67,"n":138,"o":44.675,"t":"2026-10-15T16:55:00Z","v":2861,"vw":44.683693},{"c":44.655,"h":44.67,"l":44.63,"n":126,"o":44.65,"t":"2026-10-15T17:00:00Z","v":2648,"vw":44.652988},{"c":44.65,"h":44.68,"l":44.65,"n":130,"o":44.655,"t":"2026-10-15T17:05:00Z","v":3582,"vw":44.663076},{"c":44.65,"h":44.66,"l":44.62,"n":147,"o":44.65,"t":"2026-10-15T17:10:00Z","v":5377,"vw":44.639436},{"c":44.7099,"h":44.71,"l":44.67,"n":129,"o":44.67,"t":"2026-10-15T17:15:00Z","v":4235,"vw":44.694235},{"c":44.645,"h":44.76,"l":44.62,"n":213,"o":44.69,"t":"2026-10-15T17:20:00Z","v":8642,"vw":44.68855},{"c":44.61,"h":44.68,"l":44.61,"n":123,"o":44.645,"t":"2026-10-15T17:25:00Z","v":3772,"vw":44.632981},{"c":44.695,"h":44.7,"l":44.62,"n":187,"o":44.62,"t":"2026-10-15T17:30:00Z","v":5852,"vw":44.655588},{"c":44.685,"h":44.71,"l":44.68,"n":135,"o":44.71,"t":"2026-10-15T17:35:00Z","v":4538,"vw":44.683185},{"c":44.67,"h":44.74,"l":44.66,"n":245,"o":44.66,"t":"2026-10-15T17:40:00Z","v":10889,"vw":44.709324},{"c":44.6199,"h":44.7,"l":44.6,"n":209,"o":44.7,"t":"2026-10-15T17:45:00Z","v":6665,"vw":44.659234},{"c":44.81,"h":44.81,"l":44.605,"n":180,"o":44.62,"t":"2026-10-15T17:50:00Z","v":7114,"vw":44.691832},{"c":45,"h":45.075,"l":44.75,"n":251,"o":44.825,"t":"2026-10-15T17:55:00Z","v":203833,"vw":44.855449},{"c":44.99,"h":45.17,"l":44.99,"n":277,"o":45.01,"t":"2026-10-15T18:00:00Z","v":33738,"vw":45.063109},{"c":44.98,"h":45.06,"l":44.96,"n":410,"o":45.015,"t":"2026-10-15T18:05:00Z","v":77644,"vw":45.017339},{"c":45.05,"h":45.06,"l":44.975,"n":230,"o":44.98,"t":"2026-10-15T18:10:00Z","v":8213,"vw":45.009254},{"c":44.99,"h":45.08,"l":44.96,"n":263,"o":45.07,"t":"2026-10-15T18:15:00Z","v":40873,"vw":45.007905},{"c":44.955,"h":44.96,"l":44.9,"n":108,"o":44.945,"t":"2026-10-15T18:20:00Z","v":4349,"vw":44.936049},{"c":44.95,"h":44.98,"l":44.945,"n":163,"o":44.955,"t":"2026-10-15T18:25:00Z","v":6055,"vw":44.963554},{"c":44.94,"h":44.96,"l":44.915,"n":179,"o":44.948,"t":"2026-10-15T18:30:00Z","v":8282,"vw":44.942093},{"c":44.84,"h":44.94,"l":44.82,"n":193,"o":44.94,"t":"2026-10-15T18:35:00Z","v":9297,"vw":44.876888},{"c":44.93,"h":44.96,"l":44.81,"n":244,"o":44.85,"t":"2026-10-15T18:40:00Z","v":10006,"vw":44.899676},{"c":44.87,"h":44.92,"l":44.86,"n":242,"o":44.9115,"t":"2026-10-15T18:45:00Z","v":16936,"vw":44.906338},{"c":44.855,"h":44.895,"l":44.8,"n":382,"o":44.875,"t":"2026-10-15T18:50:00Z","v":29777,"vw":44.851627},{"c":44.96,"h":45.05,"l":44.82,"n":597,"o":44.855,"t":"2026-10-15T18:55:00Z","v":38754,"vw":44.975947},{"c":45.05,"h":45.105,"l":44.94,"n":273,"o":44.945,"t":"2026-10-15T19:00:00Z","v":19184,"vw":45.015151},{"c":45.06,"h":45.145,"l":45,"n":260,"o":45.05,"t":"2026-10-15T19:05:00Z","v":19003,"vw":45.063321},{"c":45.05,"h":45.055,"l":44.995,"n":187,"o":45.055,"t":"2026-10-15T19:10:00Z","v":9381,"vw":45.024359},{"c":45.01,"h":45.055,"l":45.01,"n":166,"o":45.05,"t":"2026-10-15T19:15:00Z","v":7579,"vw":45.03734},{"c":44.98,"h":45.06,"l":44.98,"n":345,"o":45.0382,"t":"2026-10-15T19:20:00Z","v":16641,"vw":45.026976},{"c":44.96,"h":44.99,"l":44.92,"n":264,"o":44.98,"t":"2026-10-15T19:25:00Z","v":16590,"vw":44.962958},{"c":44.915,"h":44.97,"l":44.815,"n":398,"o":44.95,"t":"2026-10-15T19:30:00Z","v":25824,"vw":44.887453},{"c":44.965,"h":44.99,"l":44.915,"n":264,"o":44.915,"t":"2026-10-15T19:35:00Z","v":13154,"vw":44.960743},{"c":44.99,"h":45.05,"l":44.91,"n":488,"o":44.95,"t":"2026-10-15T19:40:00Z","v":27732,"vw":44.992975},{"c":44.95,"h":44.98,"l":44.94,"n":532,"o":44.98,"t":"2026-10-15T19:45:00Z","v":29058,"vw":44.95588},{"c":44.94,"h":45,"l":44.9,"n":1517,"o":44.93,"t":"2026-10-15T19:50:00Z","v":144984,"vw":44.963311},{"c":44.94,"h":44.99,"l":44.92,"n":1915,"o":44.93,"t":"2026-10-15T19:55:00Z","v":130118,"vw":44.951897},{"c":44.95,"h":44.97,"l":44.95,"n":61,"o":44.95,"t":"2026-10-15T20:00:00Z","v":526374,"vw":44.950011},{"c":44.94,"h":44.94,"l":44.94,"n":20,"o":44.94,"t":"2026-10-16T10:55:00Z","v":352,"vw":44.94},{"c":44.95,"h":44.95,"l":44.91,"n":25,"o":44.95,"t":"2026-10-16T11:30:00Z","v":697,"vw":44.933676},{"c":44.9322,"h":44.95,"l":44.9322,"n":2,"o":44.95,"t":"2026-10-16T11:50:00Z","v":200,"vw":44.9411},{"c":45.3,"h":45.3,"l":44.95,"n":12,"o":44.95,"t":"2026-10-16T12:10:00Z","v":569,"vw":45.086187},{"c":45.34,"h":45.4,"l":44.9,"n":43,"o":45.2,"t":"2026-10-16T12:15:00Z","v":3506,"vw":45.300723},{"c":45.3,"h":45.4,"l":45.3,"n":7,"o":45.4,"t":"2026-10-16T12:20:00Z","v":691,"vw":45.35},{"c":45.12,"h":45.36,"l":45.1,"n":109,"o":45.29,"t":"2026-10-16T13:30:00Z","v":34520,"vw":45.303218},{"c":45.0275,"h":45.17,"l":44.97,"n":188,"o":45.17,"t":"2026-10-16T13:35:00Z","v":7226,"vw":45.043817},{"c":44.83,"h":44.98,"l":44.696,"n":210,"o":44.98,"t":"2026-10-16T13:40:00Z","v":9777,"vw":44.800488},{"c":44.895,"h":44.96,"l":44.78,"n":75,"o":44.83,"t":"2026-10-16T13:45:00Z","v":5005,"vw":44.887183},{"c":44.92,"h":45.045,"l":44.85,"n":323,"o":45.02,"t":"2026-10-16T13:50:00Z","v":32363,"vw":44.948572},{"c":44.68,"h":44.9,"l":44.68,"n":193,"o":44.9,"t":"2026-10-16T13:55:00Z","v":13996,"vw":44.811375},{"c":44.89,"h":44.91,"l":44.68,"n":180,"o":44.68,"t":"2026-10-16T14:00:00Z","v":7260,"vw":44.837773},{"c":44.9,"h":44.95,"l":44.9,"n":52,"o":44.93,"t":"2026-10-16T14:05:00Z","v":1806,"vw":44.929806},{"c":44.96,"h":44.96,"l":44.8372,"n":95,"o":44.905,"t":"2026-10-16T14:10:00Z","v":4796,"vw":44.898723},{"c":44.915,"h":45.06,"l":44.875,"n":430,"o":45,"t":"2026-10-16T14:15:00Z","v":44727,"vw":44.960975},{"c":44.915,"h":44.96,"l":44.86,"n":147,"o":44.94,"t":"2026-10-16T14:20:00Z","v":8412,"vw":44.893406},{"c":45.05,"h":45.07,"l":44.915,"n":280,"o":44.915,"t":"2026-10-16T14:25:00Z","v":24000,"vw":44.996407},{"c":45.115,"h":45.13,"l":45.05,"n":124,"o":45.05,"t":"2026-10-16T14:30:00Z","v":7090,"vw":45.087444},{"c":45.08,"h":45.12,"l":45.07,"n":101,"o":45.08,"t":"2026-10-16T14:35:00Z","v":7643,"vw":45.102689},{"c":45.02,"h":45.08,"l":45,"n":90,"o":45.065,"t":"2026-10-16T14:40:00Z","v":4262,"vw":45.05294},{"c":45.07,"h":45.09,"l":45,"n":156,"o":45.02,"t":"2026-10-16T14:45:00Z","v":8237,"vw":45.046366},{"c":45.005,"h":45.06,"l":44.99,"n":146,"o":45.05,"t":"2026-10-16T14:50:00Z","v":8267,"vw":45.027159},{"c":45.235,"h":45.2864,"l":45.02,"n":587,"o":45.02,"t":"2026-10-16T14:55:00Z","v":51172,"vw":45.122713},{"c":45.24,"h":45.25,"l":45.1901,"n":126,"o":45.23,"t":"2026-10-16T15:00:00Z","v":4008,"vw":45.212896},{"c":45.22,"h":45.27,"l":45.13,"n":237,"o":45.25,"t":"2026-10-16T15:05:00Z","v":12808,"vw":45.194447},{"c":45.185,"h":45.21,"l":45.13,"n":184,"o":45.2,"t":"2026-10-16T15:10:00Z","v":11404,"vw":45.160868},{"c":45.165,"h":45.22,"l":45.16,"n":89,"o":45.18,"t":"2026-10-16T15:15:00Z","v":3076,"vw":45.180995},{"c":45.15,"h":45.235,"l":45.05,"n":245,"o":45.19,"t":"2026-10-16T15:20:00Z","v":15650,"vw":45.122347},{"c":45.17,"h":45.18,"l":45.1,"n":134,"o":45.15,"t":"2026-10-16T15:25:00Z","v":5376,"vw":45.148962},{"c":45.185,"h":45.23,"l":45.16,"n":167,"o":45.17,"t":"2026-10-16T15:30:00Z","v":6639,"vw":45.196723},{"c":45.26,"h":45.27,"l":45.075,"n":258,"o":45.14,"t":"2026-10-16T15:35:00Z","v":11977,"vw":45.136609},{"c":45.17,"h":45.27,"l":45.16,"n":123,"o":45.25,"t":"2026-10-16T15:40:00Z","v":4873,"vw":45.230627},{"c":45.195,"h":45.24,"l":45.12,"n":247,"o":45.19,"t":"2026-10-16T15:45:00Z","v":11239,"vw":45.190877},{"c":45.195,"h":45.22,"l":45.19,"n":98,"o":45.21,"t":"2026-10-16T15:50:00Z","v":3103,"vw":45.206154},{"c":45.185,"h":45.26,"l":45.17,"n":200,"o":45.21,"t":"2026-10-16T15:55:00Z","v":12775,"vw":45.203988},{"c":45.13,"h":45.17,"l":45.09,"n":222,"o":45.16,"t":"2026-10-16T16:00:00Z","v":10105,"vw":45.132678},{"c":45.08,"h":45.145,"l":45.08,"n":93,"o":45.145,"t":"2026-10-16T16:05:00Z","v":2743,"vw":45.117424},{"c":45.08,"h":45.11,"l":45.06,"n":131,"o":45.07,"t":"2026-10-16T16:10:00Z","v":6069,"vw":45.073437},{"c":45.37,"h":45.37,"l":45.08,"n":213,"o":45.08,"t":"2026-10-16T16:15:00Z","v":13058,"vw":45.210846},{"c":45.455,"h":45.6,"l":45.285,"n":291,"o":45.32,"t":"2026-10-16T16:20:00Z","v":29512,"vw":45.458949},{"c":45.445,"h":45.6089,"l":45.425,"n":220,"o":45.425,"t":"2026-10-16T16:25:00Z","v":8490,"vw":45.485681},{"c":45.53,"h":45.595,"l":45.41,"n":200,"o":45.42,"t":"2026-10-16T16:30:00Z","v":9034,"vw":45.474904},{"c":45.455,"h":45.555,"l":45.455,"n":231,"o":45.53,"t":"2026-10-16T16:35:00Z","v":9309,"vw":45.515195},{"c":45.395,"h":45.4769,"l":45.395,"n":124,"o":45.4769,"t":"2026-10-16T16:40:00Z","v":5015,"vw":45.431093},{"c":45.415,"h":45.42,"l":45.395,"n":156,"o":45.395,"t":"2026-10-16T16:45:00Z","v":6057,"vw":45.408825},{"c":45.5105,"h":45.54,"l":45.4,"n":351,"o":45.42,"t":"2026-10-16T16:50:00Z","v":64191,"vw":45.497895},{"c":45.46,"h":45.51,"l":45.41,"n":222,"o":45.51,"t":"2026-10-16T16:55:00Z","v":10349,"vw":45.46141},{"c":45.475,"h":45.4899,"l":45.42,"n":197,"o":45.455,"t":"2026-10-16T17:00:00Z","v":5333,"vw":45.455858},{"c":45.465,"h":45.5,"l":45.45,"n":160,"o":45.5,"t":"2026-10-16T17:05:00Z","v":6775,"vw":45.47638},{"c":45.46,"h":45.54,"l":45.4504,"n":263,"o":45.47,"t":"2026-10-16T17:10:00Z","v":20164,"vw":45.491428},{"c":45.432,"h":45.48,"l":45.43,"n":126,"o":45.46,"t":"2026-10-16T17:15:00Z","v":4278,"vw":45.46568},{"c":45.45,"h":45.45,"l":45.42,"n":101,"o":45.425,"t":"2026-10-16T17:20:00Z","v":3728,"vw":45.426239},{"c":45.465,"h":45.49,"l":45.44,"n":168,"o":45.44,"t":"2026-10-16T17:25:00Z","v":5447,"vw":45.472549},{"c":45.445,"h":45.54,"l":45.44,"n":200,"o":45.4973,"t":"2026-10-16T17:30:00Z","v":15849,"vw":45.474043},{"c":45.4,"h":45.475,"l":45.39,"n":135,"o":45.43,"t":"2026-10-16T17:35:00Z","v":4700,"vw":45.433167},{"c":45.52,"h":45.53,"l":45.38,"n":246,"o":45.42,"t":"2026-10-16T17:40:00Z","v":20425,"vw":45.461461},{"c":45.445,"h":45.545,"l":45.445,"n":166,"o":45.53,"t":"2026-10-16T17:45:00Z","v":9641,"vw":45.500343},{"c":45.47,"h":45.48,"l":45.42,"n":180,"o":45.435,"t":"2026-10-16T17:50:00Z","v":8915,"vw":45.44484},{"c":45.4,"h":45.4698,"l":45.4,"n":263,"o":45.465,"t":"2026-10-16T17:55:00Z","v":18104,"vw":45.427926},{"c":45.17,"h":45.35,"l":45.16,"n":329,"o":45.35,"t":"2026-10-16T18:00:00Z","v":29921,"vw":45.25777},{"c":45.09,"h":45.22,"l":45.09,"n":269,"o":45.17,"t":"2026-10-16T18:05:00Z","v":16424,"vw":45.163521},{"c":45.15,"h":45.15,"l":45.04,"n":260,"o":45.09,"t":"2026-10-16T18:10:00Z","v":19360,"vw":45.085783},{"c":45.07,"h":45.14,"l":45.07,"n":139,"o":45.14,"t":"2026-10-16T18:15:00Z","v":8870,"vw":45.108055},{"c":45.095,"h":45.11,"l":45.06,"n":103,"o":45.085,"t":"2026-10-16T18:20:00Z","v":6460,"vw":45.096955},{"c":45.09,"h":45.09,"l":45.01,"n":624,"o":45.08,"t":"2026-10-16T18:25:00Z","v":45219,"vw":45.041954},{"c":45.12,"h":45.19,"l":45.07,"n":270,"o":45.09,"t":"2026-10-16T18:30:00Z","v":17800,"vw":45.130752},{"c":45.09,"h":45.17,"l":45.09,"n":111,"o":45.12,"t":"2026-10-16T18:35:00Z","v":4481,"vw":45.146396},{"c":45.115,"h":45.135,"l":45.03,"n":326,"o":45.08,"t":"2026-10-16T18:40:00Z","v":28451,"vw":45.076223},{"c":45.105,"h":45.115,"l":45.075,"n":171,"o":45.115,"t":"2026-10-16T18:45:00Z","v":8219,"vw":45.096657},{"c":45.015,"h":45.11,"l":44.97,"n":585,"o":45.11,"t":"2026-10-16T18:50:00Z","v":42742,"vw":45.020876},{"c":45.07,"h":45.08,"l":45.01,"n":196,"o":45.015,"t":"2026-10-16T18:55:00Z","v":9878,"vw":45.055699},{"c":44.99,"h":45.07,"l":44.99,"n":190,"o":45.07,"t":"2026-10-16T19:00:00Z","v":10997,"vw":45.033136},{"c":45.05,"h":45.07,"l":44.98,"n":335,"o":44.99,"t":"2026-10-16T19:05:00Z","v":30620,"vw":45.014753},{"c":45.11,"h":45.11,"l":45.02,"n":282,"o":45.04,"t":"2026-10-16T19:10:00Z","v":31842,"vw":45.052281},{"c":45.12,"h":45.16,"l":45.1,"n":139,"o":45.125,"t":"2026-10-16T19:15:00Z","v":7151,"vw":45.134769},{"c":45.09,"h":45.14,"l":45.07,"n":174,"o":45.11,"t":"2026-10-16T19:20:00Z","v":9185,"vw":45.10678},{"c":45.08,"h":45.12,"l":45.05,"n":243,"o":45.09,"t":"2026-10-16T19:25:00Z","v":13003,"vw":45.089542},{"c":45.17,"h":45.195,"l":45.06,"n":308,"o":45.09,"t":"2026-10-16T19:30:00Z","v":13575,"vw":45.113337},{"c":45.17,"h":45.18,"l":45.11,"n":323,"o":45.16,"t":"2026-10-16T19:35:00Z","v":16315,"vw":45.14672},{"c":45.17,"h":45.21,"l":45.17,"n":354,"o":45.17,"t":"2026-10-16T19:40:00Z","v":18082,"vw":45.184738},{"c":45.24,"h":45.26,"l":45.175,"n":583,"o":45.18,"t":"2026-10-16T19:45:00Z","v":38948,"vw":45.201103},{"c":45.25,"h":45.415,"l":45.23,"n":855,"o":45.27,"t":"2026-10-16T19:50:00Z","v":49903,"vw":45.318766},{"c":45.27,"h":45.31,"l":45.17,"n":1839,"o":45.23,"t":"2026-10-16T19:55:00Z","v":128773,"vw":45.248933},{"c":45.26,"h":45.26,"l":45.26,"n":36,"o":45.26,"t":"2026-10-16T20:00:00Z","v":550143,"vw":45.26},{"c":45.26,"h":45.26,"l":45.26,"n":1,"o":45.26,"t":"2026-10-19T10:35:00Z","v":253,"vw":45.26},{"c":45.01,"h":45.01,"l":45.01,"n":1,"o":45.01,"t":"2026-10-19T13:00:00Z","v":439,"vw":45.01},{"c":45.14,"h":45.26,"l":45.14,"n":6,"o":45.26,"t":"2026-10-19T13:10:00Z","v":435,"vw":45.208936},{"c":45.2,"h":45.2,"l":45.2,"n":4,"o":45.2,"t":"2026-10-19T13:25:00Z","v":382,"vw":45.2},{"c":45.72,"h":45.72,"l":45.39,"n":56,"o":45.39,"t":"2026-10-19T13:30:00Z","v":21227,"vw":45.398633},{"c":45.61,"h":45.72,"l":45.525,"n":65,"o":45.72,"t":"2026-10-19T13:35:00Z","v":3489,"vw":45.638384},{"c":45.635,"h":45.73,"l":45.59,"n":200,"o":45.72,"t":"2026-10-19T13:40:00Z","v":9910,"vw":45.649901},{"c":45.635,"h":45.64,"l":45.6,"n":66,"o":45.635,"t":"2026-10-19T13:45:00Z","v":2164,"vw":45.619093},{"c":45.7451,"h":45.818,"l":45.695,"n":164,"o":45.7,"t":"2026-10-19T13:50:00Z","v":13152,"vw":45.725856},{"c":45.44,"h":45.8487,"l":45.44,"n":242,"o":45.8487,"t":"2026-10-19T13:55:00Z","v":17020,"vw":45.597711},{"c":45.35,"h":45.44,"l":45.35,"n":77,"o":45.44,"t":"2026-10-19T14:00:00Z","v":2816,"vw":45.395477},{"c":45.2,"h":45.41,"l":45.2,"n":202,"o":45.35,"t":"2026-10-19T14:05:00Z","v":8202,"vw":45.3207},{"c":45.06,"h":45.195,"l":45,"n":326,"o":45.195,"t":"2026-10-19T14:10:00Z","v":18256,"vw":45.053718},{"c":45.11,"h":45.13,"l":45.03,"n":224,"o":45.07,"t":"2026-10-19T14:15:00Z","v":8990,"vw":45.072074},{"c":45.175,"h":45.19,"l":45.095,"n":152,"o":45.11,"t":"2026-10-19T14:20:00Z","v":6340,"vw":45.134592},{"c":45.06,"h":45.18,"l":45.06,"n":155,"o":45.18,"t":"2026-10-19T14:25:00Z","v":7741,"vw":45.144083},{"c":44.98,"h":45.1,"l":44.9,"n":263,"o":45.06,"t":"2026-10-19T14:30:00Z","v":12114,"vw":45.003563},{"c":44.865,"h":45.015,"l":44.865,"n":158,"o":45.015,"t":"2026-10-19T14:35:00Z","v":6237,"vw":44.936888},{"c":44.865,"h":44.895,"l":44.84,"n":191,"o":44.87,"t":"2026-10-19T14:40:00Z","v":10238,"vw":44.872132},{"c":44.82,"h":44.89,"l":44.82,"n":249,"o":44.85,"t":"2026-10-19T14:45:00Z","v":6529,"vw":44.864666},{"c":44.85,"h":44.9,"l":44.815,"n":205,"o":44.825,"t":"2026-10-19T14:50:00Z","v":9910,"vw":44.843096},{"c":44.925,"h":44.925,"l":44.85,"n":141,"o":44.85,"t":"2026-10-19T14:55:00Z","v":5984,"vw":44.875961},{"c":44.9,"h":44.91,"l":44.85,"n":189,"o":44.9,"t":"2026-10-19T15:00:00Z","v":6312,"vw":44.877451},{"c":44.915,"h":44.92,"l":44.83,"n":270,"o":44.88,"t":"2026-10-19T15:05:00Z","v":18887,"vw":44.866611},{"c":44.87,"h":44.915,"l":44.84,"n":231,"o":44.915,"t":"2026-10-19T15:10:00Z","v":12260,"vw":44.868561},{"c":44.81,"h":44.85,"l":44.7692,"n":373,"o":44.85,"t":"2026-10-19T15:15:00Z","v":20531,"vw":44.802928},{"c":44.85,"h":44.85,"l":44.81,"n":152,"o":44.83,"t":"2026-10-19T15:20:00Z","v":5564,"vw":44.82935},{"c":44.9269,"h":44.9269,"l":44.83,"n":177,"o":44.85,"t":"2026-10-19T15:25:00Z","v":8182,"vw":44.87002},{"c":44.85,"h":44.89,"l":44.84,"n":156,"o":44.89,"t":"2026-10-19T15:30:00Z","v":7250,"vw":44.867439},{"c":44.85,"h":44.86,"l":44.83,"n":161,"o":44.86,"t":"2026-10-19T15:35:00Z","v":6710,"vw":44.846651},{"c":44.825,"h":44.87,"l":44.82,"n":238,"o":44.855,"t":"2026-10-19T15:40:00Z","v":16430,"vw":44.837913},{"c":44.735,"h":44.825,"l":44.72,"n":186,"o":44.825,"t":"2026-10-19T15:45:00Z","v":7187,"vw":44.766144},{"c":44.805,"h":44.8295,"l":44.7261,"n":213,"o":44.735,"t":"2026-10-19T15:50:00Z","v":8896,"vw":44.770384},{"c":44.64,"h":44.805,"l":44.64,"n":200,"o":44.805,"t":"2026-10-19T15:55:00Z","v":7457,"vw":44.744695},{"c":44.67,"h":44.67,"l":44.65,"n":106,"o":44.65,"t":"2026-10-19T16:00:00Z","v":4069,"vw":44.662593},{"c":44.6,"h":44.665,"l":44.575,"n":197,"o":44.665,"t":"2026-10-19T16:05:00Z","v":10183,"vw":44.605191},{"c":44.585,"h":44.59,"l":44.53,"n":163,"o":44.59,"t":"2026-10-19T16:10:00Z","v":7746,"vw":44.563241},{"c":44.57,"h":44.59,"l":44.555,"n":105,"o":44.59,"t":"2026-10-19T16:15:00Z","v":3363,"vw":44.573551},{"c":44.54,"h":44.61,"l":44.54,"n":204,"o":44.57,"t":"2026-10-19T16:20:00Z","v":10538,"vw":44.582958},{"c":44.625,"h":44.625,"l":44.5,"n":166,"o":44.55,"t":"2026-10-19T16:25:00Z","v":19380,"vw":44.549851},{"c":44.6,"h":44.65,"l":44.56,"n":336,"o":44.6278,"t":"2026-10-19T16:30:00Z","v":17071,"vw":44.617197},{"c":44.6,"h":44.61,"l":44.55,"n":195,"o":44.585,"t":"2026-10-19T16:35:00Z","v":9448,"vw":44.586046},{"c":44.58,"h":44.635,"l":44.58,"n":164,"o":44.59,"t":"2026-10-19T16:40:00Z","v":6767,"vw":44.599973},{"c":44.61,"h":44.61,"l":44.57,"n":105,"o":44.575,"t":"2026-10-19T16:45:00Z","v":6476,"vw":44.58495},{"c":44.64,"h":44.64,"l":44.59,"n":81,"o":44.59,"t":"2026-10-19T16:50:00Z","v":3214,"vw":44.622571},{"c":44.755,"h":44.755,"l":44.61,"n":230,"o":44.61,"t":"2026-10-19T16:55:00Z","v":10837,"vw":44.690232},{"c":44.71,"h":44.755,"l":44.705,"n":198,"o":44.755,"t":"2026-10-19T17:00:00Z","v":7537,"vw":44.728332},{"c":44.64,"h":44.72,"l":44.635,"n":182,"o":44.705,"t":"2026-10-19T17:05:00Z","v":8462,"vw":44.668967},{"c":44.66,"h":44.68,"l":44.635,"n":271,"o":44.635,"t":"2026-10-19T17:10:00Z","v":10971,"vw":44.668102},{"c":44.66,"h":44.705,"l":44.65,"n":315,"o":44.69,"t":"2026-10-19T17:15:00Z","v":12421,"vw":44.679902},{"c":44.695,"h":44.72,"l":44.66,"n":182,"o":44.66,"t":"2026-10-19T17:20:00Z","v":10286,"vw":44.68058},{"c":44.615,"h":44.69,"l":44.615,"n":296,"o":44.69,"t":"2026-10-19T17:25:00Z","v":22713,"vw":44.660001},{"c":44.765,"h":44.765,"l":44.56,"n":351,"o":44.615,"t":"2026-10-19T17:30:00Z","v":30933,"vw":44.636653},{"c":44.745,"h":44.77,"l":44.72,"n":147,"o":44.77,"t":"2026-10-19T17:35:00Z","v":5862,"vw":44.755828},{"c":44.65,"h":44.74,"l":44.65,"n":560,"o":44.74,"t":"2026-10-19T17:40:00Z","v":29999,"vw":44.698719},{"c":44.695,"h":44.71,"l":44.69,"n":38,"o":44.69,"t":"2026-10-19T17:45:00Z","v":1512,"vw":44.696061},{"c":44.635,"h":44.695,"l":44.62,"n":395,"o":44.695,"t":"2026-10-19T17:50:00Z","v":20072,"vw":44.648641},{"c":44.58,"h":44.6485,"l":44.58,"n":341,"o":44.635,"t":"2026-10-19T17:55:00Z","v":19249,"vw":44.622635},{"c":44.55,"h":44.605,"l":44.54,"n":260,"o":44.58,"t":"2026-10-19T18:00:00Z","v":18932,"vw":44.575032},{"c":44.64,"h":44.64,"l":44.55,"n":205,"o":44.55,"t":"2026-10-19T18:05:00Z","v":9236,"vw":44.584607},{"c":44.68,"h":44.68,"l":44.645,"n":192,"o":44.655,"t":"2026-10-19T18:10:00Z","v":10820,"vw":44.661129},{"c":44.575,"h":44.665,"l":44.57,"n":374,"o":44.665,"t":"2026-10-19T18:15:00Z","v":19538,"vw":44.615405},{"c":44.57,"h":44.59,"l":44.555,"n":157,"o":44.575,"t":"2026-10-19T18:20:00Z","v":7852,"vw":44.565899},{"c":44.525,"h":44.58,"l":44.52,"n":242,"o":44.58,"t":"2026-10-19T18:25:00Z","v":15950,"vw":44.55449},{"c":44.66,"h":44.66,"l":44.5,"n":380,"o":44.525,"t":"2026-10-19T18:30:00Z","v":25969,"vw":44.554821},{"c":44.72,"h":44.72,"l":44.625,"n":136,"o":44.67,"t":"2026-10-19T18:35:00Z","v":6915,"vw":44.66181},{"c":44.75,"h":44.76,"l":44.72,"n":142,"o":44.725,"t":"2026-10-19T18:40:00Z","v":5660,"vw":44.735951},{"c":44.8079,"h":44.81,"l":44.75,"n":225,"o":44.75,"t":"2026-10-19T18:45:00Z","v":7391,"vw":44.79182},{"c":44.87,"h":44.87,"l":44.775,"n":458,"o":44.81,"t":"2026-10-19T18:50:00Z","v":34615,"vw":44.814662},{"c":44.91,"h":44.93,"l":44.83,"n":312,"o":44.83,"t":"2026-10-19T18:55:00Z","v":11763,"vw":44.901274},{"c":44.835,"h":44.89,"l":44.805,"n":289,"o":44.89,"t":"2026-10-19T19:00:00Z","v":12465,"vw":44.856555},{"c":44.8594,"h":44.8594,"l":44.83,"n":170,"o":44.835,"t":"2026-10-19T19:05:00Z","v":5867,"vw":44.842464},{"c":44.83,"h":44.84,"l":44.79,"n":274,"o":44.84,"t":"2026-10-19T19:10:00Z","v":17887,"vw":44.819505},{"c":44.91,"h":44.91,"l":44.835,"n":374,"o":44.835,"t":"2026-10-19T19:15:00Z","v":21119,"vw":44.863087},{"c":44.87,"h":44.9101,"l":44.83,"n":257,"o":44.91,"t":"2026-10-19T19:20:00Z","v":13313,"vw":44.888876},{"c":44.895,"h":44.91,"l":44.85,"n":353,"o":44.88,"t":"2026-10-19T19:25:00Z","v":15793,"vw":44.884886},{"c":44.98,"h":44.9841,"l":44.84,"n":379,"o":44.885,"t":"2026-10-19T19:30:00Z","v":20930,"vw":44.900901},{"c":44.97,"h":44.98,"l":44.94,"n":436,"o":44.98,"t":"2026-10-19T19:35:00Z","v":20946,"vw":44.967791},{"c":44.87,"h":44.96,"l":44.86,"n":342,"o":44.96,"t":"2026-10-19T19:40:00Z","v":16891,"vw":44.899025},{"c":44.91,"h":44.98,"l":44.87,"n":490,"o":44.87,"t":"2026-10-19T19:45:00Z","v":26370,"vw":44.909433},{"c":44.825,"h":44.945,"l":44.82,"n":582,"o":44.92,"t":"2026-10-19T19:50:00Z","v":31976,"vw":44.895322},{"c":44.89,"h":44.89,"l":44.74,"n":1583,"o":44.81,"t":"2026-10-19T19:55:00Z","v":117864,"vw":44.831958},{"c":44.85,"h":44.85,"l":44.85,"n":35,"o":44.85,"t":"2026-10-19T20:00:00Z","v":416031,"vw":44.85},{"c":44.9,"h":44.96,"l":44.9,"n":3,"o":44.96,"t":"2026-10-19T21:15:00Z","v":451,"vw":44.929268},{"c":45.5,"h":45.5,"l":44.9,"n":328,"o":44.9,"t":"2026-10-20T13:30:00Z","v":34844,"vw":45.089207},{"c":45.59,"h":45.63,"l":45.37,"n":277,"o":45.49,"t":"2026-10-20T13:35:00Z","v":22381,"vw":45.474825},{"c":45.5,"h":45.78,"l":45.3527,"n":210,"o":45.6,"t":"2026-10-20T13:40:00Z","v":20553,"vw":45.567397},{"c":45.415,"h":45.48,"l":45.4,"n":108,"o":45.46,"t":"2026-10-20T13:45:00Z","v":4734,"vw":45.411755},{"c":45.49,"h":45.49,"l":45.36,"n":95,"o":45.46,"t":"2026-10-20T13:50:00Z","v":7623,"vw":45.438941},{"c":45.61,"h":45.73,"l":45.45,"n":151,"o":45.5,"t":"2026-10-20T13:55:00Z","v":11058,"vw":45.578263},{"c":45.81,"h":45.84,"l":45.74,"n":145,"o":45.83,"t":"2026-10-20T14:00:00Z","v":7601,"vw":45.795971},{"c":45.68,"h":45.9,"l":45.68,"n":159,"o":45.835,"t":"2026-10-20T14:05:00Z","v":8600,"vw":45.784618},{"c":45.62,"h":45.705,"l":45.54,"n":180,"o":45.58,"t":"2026-10-20T14:10:00Z","v":11535,"vw":45.608672},{"c":45.5,"h":45.52,"l":45.445,"n":117,"o":45.52,"t":"2026-10-20T14:15:00Z","v":5121,"vw":45.502698},{"c":45.515,"h":45.605,"l":45.48,"n":175,"o":45.48,"t":"2026-10-20T14:20:00Z","v":7206,"vw":45.525455},{"c":45.28,"h":45.5382,"l":45.28,"n":270,"o":45.52,"t":"2026-10-20T14:25:00Z","v":19192,"vw":45.457964},{"c":45.35,"h":45.355,"l":45.28,"n":188,"o":45.34,"t":"2026-10-20T14:30:00Z","v":13899,"vw":45.328132},{"c":45.335,"h":45.35,"l":45.29,"n":129,"o":45.31,"t":"2026-10-20T14:35:00Z","v":3820,"vw":45.313865},{"c":45.185,"h":45.43,"l":45.185,"n":194,"o":45.28,"t":"2026-10-20T14:40:00Z","v":6978,"vw":45.339937},{"c":45.285,"h":45.3,"l":45.19,"n":181,"o":45.24,"t":"2026-10-20T14:45:00Z","v":15781,"vw":45.248149},{"c":45.19,"h":45.285,"l":45.185,"n":153,"o":45.285,"t":"2026-10-20T14:50:00Z","v":13412,"vw":45.225236},{"c":45.06,"h":45.205,"l":45.02,"n":173,"o":45.19,"t":"2026-10-20T14:55:00Z","v":4590,"vw":45.140431},{"c":44.99,"h":45.06,"l":44.95,"n":227,"o":45.06,"t":"2026-10-20T15:00:00Z","v":9242,"vw":45.001932},{"c":44.91,"h":45.01,"l":44.87,"n":270,"o":44.99,"t":"2026-10-20T15:05:00Z","v":19263,"vw":44.960682},{"c":44.9,"h":44.96,"l":44.87,"n":220,"o":44.91,"t":"2026-10-20T15:10:00Z","v":15177,"vw":44.920046},{"c":45.01,"h":45.01,"l":44.885,"n":212,"o":44.895,"t":"2026-10-20T15:15:00Z","v":7278,"vw":44.936667},{"c":44.96,"h":45,"l":44.94,"n":122,"o":45,"t":"2026-10-20T15:20:00Z","v":3926,"vw":44.969316},{"c":44.98,"h":44.98,"l":44.905,"n":105,"o":44.945,"t":"2026-10-20T15:25:00Z","v":3756,"vw":44.938662},{"c":44.91,"h":44.97,"l":44.91,"n":62,"o":44.97,"t":"2026-10-20T15:30:00Z","v":2169,"vw":44.949904},{"c":44.84,"h":44.91,"l":44.84,"n":153,"o":44.88,"t":"2026-10-20T15:35:00Z","v":5093,"vw":44.888822},{"c":44.92,"h":44.95,"l":44.86,"n":316,"o":44.86,"t":"2026-10-20T15:40:00Z","v":16063,"vw":44.920008},{"c":44.99,"h":44.99,"l":44.93,"n":130,"o":44.93,"t":"2026-10-20T15:45:00Z","v":5307,"vw":44.954376},{"c":45.02,"h":45.02,"l":44.97,"n":105,"o":44.97,"t":"2026-10-20T15:50:00Z","v":3270,"vw":44.993516},{"c":45,"h":45.02,"l":45,"n":56,"o":45.02,"t":"2026-10-20T15:55:00Z","v":2096,"vw":45.013819},{"c":44.97,"h":45.025,"l":44.94,"n":145,"o":45,"t":"2026-10-20T16:00:00Z","v":7851,"vw":44.978676},{"c":44.92,"h":44.97,"l":44.92,"n":79,"o":44.97,"t":"2026-10-20T16:05:00Z","v":2692,"vw":44.946},{"c":44.975,"h":44.975,"l":44.93,"n":86,"o":44.935,"t":"2026-10-20T16:10:00Z","v":2676,"vw":44.943567},{"c":44.955,"h":44.975,"l":44.94,"n":129,"o":44.975,"t":"2026-10-20T16:15:00Z","v":6228,"vw":44.951674},{"c":44.94,"h":44.945,"l":44.88,"n":269,"o":44.945,"t":"2026-10-20T16:20:00Z","v":15720,"vw":44.924969},{"c":44.8,"h":44.94,"l":44.8,"n":134,"o":44.94,"t":"2026-10-20T16:25:00Z","v":9612,"vw":44.898805},{"c":44.94,"h":44.94,"l":44.81,"n":136,"o":44.81,"t":"2026-10-20T16:30:00Z","v":3526,"vw":44.878},{"c":44.93,"h":44.965,"l":44.93,"n":90,"o":44.965,"t":"2026-10-20T16:35:00Z","v":3594,"vw":44.943345},{"c":44.9,"h":44.93,"l":44.88,"n":176,"o":44.93,"t":"2026-10-20T16:40:00Z","v":7160,"vw":44.90783},{"c":44.88,"h":44.905,"l":44.875,"n":60,"o":44.905,"t":"2026-10-20T16:45:00Z","v":4494,"vw":44.892586},{"c":44.88,"h":44.89,"l":44.87,"n":103,"o":44.875,"t":"2026-10-20T16:50:00Z","v":2509,"vw":44.879134},{"c":44.83,"h":44.89,"l":44.83,"n":152,"o":44.89,"t":"2026-10-20T16:55:00Z","v":9233,"vw":44.866385},{"c":44.67,"h":44.81,"l":44.57,"n":365,"o":44.81,"t":"2026-10-20T17:00:00Z","v":40943,"vw":44.717882},{"c":44.6,"h":44.7,"l":44.6,"n":255,"o":44.7,"t":"2026-10-20T17:05:00Z","v":27655,"vw":44.662091},{"c":44.735,"h":44.735,"l":44.61,"n":111,"o":44.64,"t":"2026-10-20T17:10:00Z","v":5432,"vw":44.680373},{"c":44.75,"h":44.76,"l":44.735,"n":98,"o":44.76,"t":"2026-10-20T17:15:00Z","v":8691,"vw":44.755417},{"c":44.76,"h":44.785,"l":44.72,"n":117,"o":44.72,"t":"2026-10-20T17:20:00Z","v":5564,"vw":44.758164},{"c":44.72,"h":44.755,"l":44.69,"n":113,"o":44.755,"t":"2026-10-20T17:25:00Z","v":4125,"vw":44.727859},{"c":44.74,"h":44.77,"l":44.74,"n":145,"o":44.75,"t":"2026-10-20T17:30:00Z","v":6336,"vw":44.748588},{"c":44.755,"h":44.76,"l":44.735,"n":96,"o":44.75,"t":"2026-10-20T17:35:00Z","v":4934,"vw":44.746842},{"c":44.75,"h":44.75,"l":44.73,"n":139,"o":44.75,"t":"2026-10-20T17:40:00Z","v":4903,"vw":44.735698},{"c":44.77,"h":44.77,"l":44.73,"n":115,"o":44.74,"t":"2026-10-20T17:45:00Z","v":4136,"vw":44.753027},{"c":44.775,"h":44.78,"l":44.775,"n":40,"o":44.78,"t":"2026-10-20T17:50:00Z","v":1528,"vw":44.779531},{"c":44.785,"h":44.785,"l":44.75,"n":90,"o":44.775,"t":"2026-10-20T17:55:00Z","v":2488,"vw":44.759417},{"c":44.85,"h":44.86,"l":44.785,"n":114,"o":44.785,"t":"2026-10-20T18:00:00Z","v":2455,"vw":44.809286},{"c":44.89,"h":44.89,"l":44.85,"n":59,"o":44.855,"t":"2026-10-20T18:05:00Z","v":2192,"vw":44.864556},{"c":44.79,"h":44.87,"l":44.79,"n":105,"o":44.87,"t":"2026-10-20T18:10:00Z","v":2765,"vw":44.819139},{"c":44.745,"h":44.785,"l":44.745,"n":111,"o":44.78,"t":"2026-10-20T18:15:00Z","v":3167,"vw":44.76375},{"c":44.69,"h":44.73,"l":44.685,"n":101,"o":44.73,"t":"2026-10-20T18:20:00Z","v":4599,"vw":44.702085},{"c":44.68,"h":44.69,"l":44.66,"n":77,"o":44.69,"t":"2026-10-20T18:25:00Z","v":1843,"vw":44.682134},{"c":44.67,"h":44.69,"l":44.66,"n":95,"o":44.68,"t":"2026-10-20T18:30:00Z","v":5067,"vw":44.672588},{"c":44.75,"h":44.75,"l":44.67,"n":104,"o":44.67,"t":"2026-10-20T18:35:00Z","v":2799,"vw":44.703333},{"c":44.75,"h":44.75,"l":44.75,"n":69,"o":44.75,"t":"2026-10-20T18:40:00Z","v":3124,"vw":44.75},{"c":44.76,"h":44.76,"l":44.735,"n":88,"o":44.745,"t":"2026-10-20T18:45:00Z","v":4963,"vw":44.745927},{"c":44.75,"h":44.76,"l":44.75,"n":46,"o":44.75,"t":"2026-10-20T18:50:00Z","v":2706,"vw":44.750711},{"c":44.76,"h":44.78,"l":44.735,"n":109,"o":44.75,"t":"2026-10-20T18:55:00Z","v":3566,"vw":44.763968},{"c":44.795,"h":44.84,"l":44.78,"n":112,"o":44.79,"t":"2026-10-20T19:00:00Z","v":5850,"vw":44.801924},{"c":44.745,"h":44.82,"l":44.745,"n":128,"o":44.82,"t":"2026-10-20T19:05:00Z","v":5199,"vw":44.777845},{"c":44.7445,"h":44.775,"l":44.7445,"n":121,"o":44.76,"t":"2026-10-20T19:10:00Z","v":8867,"vw":44.756303},{"c":44.74,"h":44.75,"l":44.72,"n":177,"o":44.74,"t":"2026-10-20T19:15:00Z","v":9245,"vw":44.739176},{"c":44.69,"h":44.75,"l":44.665,"n":125,"o":44.75,"t":"2026-10-20T19:20:00Z","v":6475,"vw":44.702599},{"c":44.75,"h":44.75,"l":44.66,"n":357,"o":44.67,"t":"2026-10-20T19:25:00Z","v":19429,"vw":44.702167},{"c":44.72,"h":44.755,"l":44.71,"n":374,"o":44.73,"t":"2026-10-20T19:30:00Z","v":16378,"vw":44.730943},{"c":44.75,"h":44.75,"l":44.7,"n":145,"o":44.705,"t":"2026-10-20T19:35:00Z","v":7572,"vw":44.729854},{"c":44.81,"h":44.825,"l":44.77,"n":308,"o":44.77,"t":"2026-10-20T19:40:00Z","v":10333,"vw":44.800949},{"c":44.81,"h":44.84,"l":44.795,"n":450,"o":44.805,"t":"2026-10-20T19:45:00Z","v":30704,"vw":44.81504},{"c":44.68,"h":44.79,"l":44.68,"n":598,"o":44.77,"t":"2026-10-20T19:50:00Z","v":28076,"vw":44.74424},{"c":44.79,"h":44.8,"l":44.69,"n":1505,"o":44.69,"t":"2026-10-20T19:55:00Z","v":81732,"vw":44.765167},{"c":44.78,"h":44.89,"l":44.78,"n":29,"o":44.78,"t":"2026-10-20T20:00:00Z","v":889495,"vw":44.780553},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-20T20:15:00Z","v":160,"vw":45},{"c":44.8,"h":44.8,"l":44.8,"n":1,"o":44.8,"t":"2026-10-20T22:00:00Z","v":165,"vw":44.8},{"c":45.085,"h":45.09,"l":44.99,"n":45,"o":44.99,"t":"2026-10-21T13:30:00Z","v":8124,"vw":44.997832},{"c":45,"h":45.25,"l":44.9,"n":132,"o":45.25,"t":"2026-10-21T13:35:00Z","v":8690,"vw":45.07063},{"c":44.885,"h":45,"l":44.8,"n":241,"o":44.97,"t":"2026-10-21T13:40:00Z","v":13690,"vw":44.902154},{"c":45,"h":45.04,"l":44.885,"n":105,"o":44.885,"t":"2026-10-21T13:45:00Z","v":4867,"vw":44.976286},{"c":45.03,"h":45.06,"l":45,"n":75,"o":45.04,"t":"2026-10-21T13:50:00Z","v":3469,"vw":45.026766},{"c":45.045,"h":45.09,"l":45.01,"n":98,"o":45.01,"t":"2026-10-21T13:55:00Z","v":7072,"vw":45.033477},{"c":45.11,"h":45.11,"l":45.015,"n":142,"o":45.03,"t":"2026-10-21T14:00:00Z","v":4903,"vw":45.0416},{"c":45.17,"h":45.21,"l":45.09,"n":227,"o":45.09,"t":"2026-10-21T14:05:00Z","v":11077,"vw":45.160517},{"c":44.99,"h":45.17,"l":44.99,"n":236,"o":45.17,"t":"2026-10-21T14:10:00Z","v":9107,"vw":45.066253},{"c":45.03,"h":45.05,"l":44.975,"n":130,"o":44.98,"t":"2026-10-21T14:15:00Z","v":8324,"vw":45.00492},{"c":45,"h":45.05,"l":44.97,"n":330,"o":45.05,"t":"2026-10-21T14:20:00Z","v":19977,"vw":44.996784},{"c":45.055,"h":45.055,"l":44.9875,"n":123,"o":44.9875,"t":"2026-10-21T14:25:00Z","v":4149,"vw":45.029229},{"c":45.025,"h":45.07,"l":45.025,"n":145,"o":45.065,"t":"2026-10-21T14:30:00Z","v":4519,"vw":45.05856},{"c":45.09,"h":45.09,"l":45.0219,"n":133,"o":45.045,"t":"2026-10-21T14:35:00Z","v":6008,"vw":45.053293},{"c":44.97,"h":45.1,"l":44.95,"n":127,"o":45.1,"t":"2026-10-21T14:40:00Z","v":9956,"vw":45.008836},{"c":45.055,"h":45.07,"l":44.94,"n":161,"o":44.95,"t":"2026-10-21T14:45:00Z","v":9223,"vw":44.980762},{"c":45.08,"h":45.1,"l":45.065,"n":84,"o":45.07,"t":"2026-10-21T14:50:00Z","v":3755,"vw":45.081225},{"c":45.01,"h":45.08,"l":44.985,"n":160,"o":45.08,"t":"2026-10-21T14:55:00Z","v":6929,"vw":45.029781},{"c":44.89,"h":45.01,"l":44.89,"n":227,"o":45.01,"t":"2026-10-21T15:00:00Z","v":17357,"vw":44.975412},{"c":44.84,"h":44.855,"l":44.83,"n":55,"o":44.855,"t":"2026-10-21T15:05:00Z","v":1544,"vw":44.840956},{"c":44.9,"h":44.9,"l":44.83,"n":203,"o":44.84,"t":"2026-10-21T15:10:00Z","v":10658,"vw":44.857389},{"c":44.89,"h":44.97,"l":44.875,"n":219,"o":44.875,"t":"2026-10-21T15:15:00Z","v":11857,"vw":44.915213},{"c":44.9,"h":44.915,"l":44.9,"n":97,"o":44.9,"t":"2026-10-21T15:20:00Z","v":4126,"vw":44.902608},{"c":44.865,"h":44.905,"l":44.86,"n":222,"o":44.905,"t":"2026-10-21T15:25:00Z","v":14782,"vw":44.880908},{"c":44.855,"h":44.86,"l":44.855,"n":65,"o":44.86,"t":"2026-10-21T15:30:00Z","v":1734,"vw":44.859407},{"c":44.92,"h":44.92,"l":44.85,"n":164,"o":44.855,"t":"2026-10-21T15:35:00Z","v":7412,"vw":44.887685},{"c":44.91,"h":44.96,"l":44.91,"n":150,"o":44.93,"t":"2026-10-21T15:40:00Z","v":15842,"vw":44.953152},{"c":44.91,"h":44.94,"l":44.885,"n":166,"o":44.9,"t":"2026-10-21T15:45:00Z","v":9746,"vw":44.909901},{"c":45.02,"h":45.02,"l":44.91,"n":129,"o":44.91,"t":"2026-10-21T15:50:00Z","v":7509,"vw":44.983143},{"c":45.08,"h":45.11,"l":45.02,"n":224,"o":45.02,"t":"2026-10-21T15:55:00Z","v":18690,"vw":45.073274},{"c":45.04,"h":45.075,"l":45.025,"n":170,"o":45.075,"t":"2026-10-21T16:00:00Z","v":8436,"vw":45.051065},{"c":44.95,"h":45.04,"l":44.95,"n":201,"o":45.04,"t":"2026-10-21T16:05:00Z","v":8822,"vw":45.00881},{"c":44.935,"h":44.98,"l":44.915,"n":208,"o":44.95,"t":"2026-10-21T16:10:00Z","v":11818,"vw":44.944288},{"c":44.95,"h":44.98,"l":44.935,"n":125,"o":44.935,"t":"2026-10-21T16:15:00Z","v":6750,"vw":44.957919},{"c":44.91,"h":44.95,"l":44.905,"n":126,"o":44.95,"t":"2026-10-21T16:20:00Z","v":3833,"vw":44.935239},{"c":44.95,"h":44.955,"l":44.9,"n":141,"o":44.91,"t":"2026-10-21T16:25:00Z","v":9677,"vw":44.929023},{"c":44.93,"h":45,"l":44.92,"n":134,"o":44.96,"t":"2026-10-21T16:30:00Z","v":5416,"vw":44.955953},{"c":44.81,"h":44.96,"l":44.78,"n":411,"o":44.91,"t":"2026-10-21T16:35:00Z","v":25090,"vw":44.904753},{"c":44.86,"h":44.935,"l":44.815,"n":254,"o":44.815,"t":"2026-10-21T16:40:00Z","v":17829,"vw":44.862525},{"c":44.88,"h":44.88,"l":44.84,"n":173,"o":44.88,"t":"2026-10-21T16:45:00Z","v":9233,"vw":44.863506},{"c":44.895,"h":44.915,"l":44.87,"n":126,"o":44.88,"t":"2026-10-21T16:50:00Z","v":5046,"vw":44.883621},{"c":44.88,"h":44.9,"l":44.875,"n":104,"o":44.895,"t":"2026-10-21T16:55:00Z","v":3987,"vw":44.889399},{"c":44.87,"h":44.88,"l":44.86,"n":121,"o":44.87,"t":"2026-10-21T17:00:00Z","v":4739,"vw":44.869917},{"c":44.89,"h":44.89,"l":44.84,"n":133,"o":44.87,"t":"2026-10-21T17:05:00Z","v":7436,"vw":44.865821},{"c":44.92,"h":44.92,"l":44.86,"n":121,"o":44.875,"t":"2026-10-21T17:10:00Z","v":5637,"vw":44.880645},{"c":44.945,"h":44.945,"l":44.945,"n":5,"o":44.945,"t":"2026-10-21T17:15:00Z","v":303,"vw":44.945},{"c":44.95,"h":44.96,"l":44.91,"n":90,"o":44.94,"t":"2026-10-21T17:20:00Z","v":3305,"vw":44.938616},{"c":44.96,"h":44.97,"l":44.955,"n":60,"o":44.96,"t":"2026-10-21T17:25:00Z","v":1826,"vw":44.960903},{"c":44.98,"h":45,"l":44.955,"n":87,"o":44.955,"t":"2026-10-21T17:30:00Z","v":5992,"vw":44.981853},{"c":45.07,"h":45.08,"l":44.99,"n":114,"o":44.99,"t":"2026-10-21T17:35:00Z","v":4405,"vw":45.027857},{"c":45,"h":45.105,"l":44.98,"n":128,"o":45.07,"t":"2026-10-21T17:40:00Z","v":5995,"vw":45.058129},{"c":44.935,"h":45.005,"l":44.935,"n":98,"o":45,"t":"2026-10-21T17:45:00Z","v":4932,"vw":44.979655},{"c":44.96,"h":44.975,"l":44.923,"n":72,"o":44.935,"t":"2026-10-21T17:50:00Z","v":3890,"vw":44.954331},{"c":45.0099,"h":45.02,"l":44.98,"n":93,"o":44.98,"t":"2026-10-21T17:55:00Z","v":4880,"vw":45.002433},{"c":45.0297,"h":45.03,"l":45.01,"n":98,"o":45.02,"t":"2026-10-21T18:00:00Z","v":3771,"vw":45.017557},{"c":45,"h":45.05,"l":45,"n":76,"o":45.03,"t":"2026-10-21T18:05:00Z","v":2679,"vw":45.027688},{"c":45.03,"h":45.03,"l":45.005,"n":98,"o":45.005,"t":"2026-10-21T18:10:00Z","v":3507,"vw":45.019079},{"c":45.085,"h":45.1,"l":45.05,"n":79,"o":45.05,"t":"2026-10-21T18:15:00Z","v":3410,"vw":45.087082},{"c":45.06,"h":45.11,"l":45.06,"n":107,"o":45.085,"t":"2026-10-21T18:20:00Z","v":2898,"vw":45.085339},{"c":44.97,"h":45.06,"l":44.97,"n":154,"o":45.06,"t":"2026-10-21T18:25:00Z","v":5751,"vw":45.024601},{"c":44.96,"h":45.02,"l":44.96,"n":174,"o":44.98,"t":"2026-10-21T18:30:00Z","v":16452,"vw":44.996723},{"c":45.049,"h":45.049,"l":45,"n":85,"o":45.02,"t":"2026-10-21T18:35:00Z","v":3442,"vw":45.031041},{"c":45,"h":45.05,"l":45,"n":148,"o":45.05,"t":"2026-10-21T18:40:00Z","v":9307,"vw":45.034731},{"c":45.07,"h":45.07,"l":45,"n":353,"o":45,"t":"2026-10-21T18:45:00Z","v":25101,"vw":45.033615},{"c":45.125,"h":45.13,"l":45.07,"n":172,"o":45.07,"t":"2026-10-21T18:50:00Z","v":10218,"vw":45.080705},{"c":45.09,"h":45.12,"l":45.09,"n":151,"o":45.12,"t":"2026-10-21T18:55:00Z","v":6050,"vw":45.102278},{"c":45.145,"h":45.16,"l":45.09,"n":252,"o":45.09,"t":"2026-10-21T19:00:00Z","v":13109,"vw":45.125197},{"c":45.215,"h":45.215,"l":45.14,"n":164,"o":45.14,"t":"2026-10-21T19:05:00Z","v":7979,"vw":45.185003},{"c":45.19,"h":45.2,"l":45.14,"n":189,"o":45.2,"t":"2026-10-21T19:10:00Z","v":6920,"vw":45.16824},{"c":45.11,"h":45.21,"l":45.11,"n":170,"o":45.18,"t":"2026-10-21T19:15:00Z","v":7642,"vw":45.16218},{"c":45.04,"h":45.1199,"l":44.995,"n":240,"o":45.105,"t":"2026-10-21T19:20:00Z","v":16686,"vw":45.020277},{"c":44.995,"h":45.045,"l":44.99,"n":206,"o":45.045,"t":"2026-10-21T19:25:00Z","v":14134,"vw":45.012038},{"c":45.005,"h":45.02,"l":44.96,"n":314,"o":44.995,"t":"2026-10-21T19:30:00Z","v":17742,"vw":44.984584},{"c":45,"h":45.035,"l":44.99,"n":287,"o":45,"t":"2026-10-21T19:35:00Z","v":14704,"vw":45.006721},{"c":44.97,"h":45.005,"l":44.96,"n":199,"o":45,"t":"2026-10-21T19:40:00Z","v":12168,"vw":44.988935},{"c":44.96,"h":45,"l":44.94,"n":428,"o":44.965,"t":"2026-10-21T19:45:00Z","v":24347,"vw":44.969638},{"c":45.01,"h":45.02,"l":44.94,"n":479,"o":44.945,"t":"2026-10-21T19:50:00Z","v":22025,"vw":44.981912},{"c":44.96,"h":45.03,"l":44.96,"n":1321,"o":45.01,"t":"2026-10-21T19:55:00Z","v":93845,"vw":45.008771},{"c":45.0946,"h":45.0946,"l":44.99,"n":38,"o":44.99,"t":"2026-10-21T20:00:00Z","v":121068,"vw":44.991457},{"c":45.11,"h":45.11,"l":45.11,"n":1,"o":45.11,"t":"2026-10-21T20:05:00Z","v":200,"vw":45.11},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-22T12:55:00Z","v":100,"vw":45},{"c":44.7,"h":44.7,"l":44.7,"n":1,"o":44.7,"t":"2026-10-22T13:00:00Z","v":200,"vw":44.7},{"c":44.59,"h":44.99,"l":44.5,"n":142,"o":44.91,"t":"2026-10-22T13:30:00Z","v":13184,"vw":44.830808},{"c":44.59,"h":44.6769,"l":44.5,"n":138,"o":44.62,"t":"2026-10-22T13:35:00Z","v":16642,"vw":44.594269},{"c":44.51,"h":44.64,"l":44.48,"n":77,"o":44.59,"t":"2026-10-22T13:40:00Z","v":5515,"vw":44.526164},{"c":44.515,"h":44.62,"l":44.49,"n":131,"o":44.51,"t":"2026-10-22T13:45:00Z","v":9438,"vw":44.539156},{"c":44.41,"h":44.54,"l":44.4,"n":133,"o":44.515,"t":"2026-10-22T13:50:00Z","v":5067,"vw":44.472214},{"c":44.515,"h":44.56,"l":44.35,"n":207,"o":44.4,"t":"2026-10-22T13:55:00Z","v":8395,"vw":44.450028},{"c":44.58,"h":44.655,"l":44.5,"n":105,"o":44.534,"t":"2026-10-22T14:00:00Z","v":7961,"vw":44.562425},{"c":44.44,"h":44.57,"l":44.44,"n":68,"o":44.555,"t":"2026-10-22T14:05:00Z","v":3217,"vw":44.536201},{"c":44.37,"h":44.44,"l":44.3,"n":208,"o":44.43,"t":"2026-10-22T14:10:00Z","v":19412,"vw":44.372552},{"c":44.3,"h":44.37,"l":44.245,"n":165,"o":44.37,"t":"2026-10-22T14:15:00Z","v":7463,"vw":44.287063},{"c":44.21,"h":44.34,"l":44.2,"n":214,"o":44.3,"t":"2026-10-22T14:20:00Z","v":18067,"vw":44.240338},{"c":44.13,"h":44.25,"l":44.12,"n":198,"o":44.23,"t":"2026-10-22T14:25:00Z","v":16092,"vw":44.213958},{"c":44.05,"h":44.12,"l":43.93,"n":409,"o":44.12,"t":"2026-10-22T14:30:00Z","v":22069,"vw":44.036072},{"c":44.18,"h":44.18,"l":44.025,"n":265,"o":44.05,"t":"2026-10-22T14:35:00Z","v":8585,"vw":44.101489},{"c":44.245,"h":44.27,"l":44.155,"n":262,"o":44.195,"t":"2026-10-22T14:40:00Z","v":17464,"vw":44.215096},{"c":44.2148,"h":44.225,"l":44.16,"n":185,"o":44.225,"t":"2026-10-22T14:45:00Z","v":8800,"vw":44.198524},{"c":44.035,"h":44.2,"l":44.025,"n":319,"o":44.2,"t":"2026-10-22T14:50:00Z","v":13052,"vw":44.118286},{"c":43.96,"h":44.05,"l":43.945,"n":333,"o":44.045,"t":"2026-10-22T14:55:00Z","v":13701,"vw":44.019411},{"c":43.905,"h":43.91,"l":43.89,"n":219,"o":43.9,"t":"2026-10-22T15:00:00Z","v":9510,"vw":43.893987},{"c":43.885,"h":43.9399,"l":43.8504,"n":164,"o":43.87,"t":"2026-10-22T15:05:00Z","v":5568,"vw":43.894709},{"c":43.96,"h":44.01,"l":43.845,"n":371,"o":43.87,"t":"2026-10-22T15:10:00Z","v":22977,"vw":43.924053},{"c":43.98,"h":43.99,"l":43.83,"n":405,"o":43.97,"t":"2026-10-22T15:15:00Z","v":24348,"vw":43.896709},{"c":43.77,"h":43.9719,"l":43.77,"n":357,"o":43.96,"t":"2026-10-22T15:20:00Z","v":18860,"vw":43.881848},{"c":43.7,"h":43.837,"l":43.7,"n":516,"o":43.765,"t":"2026-10-22T15:25:00Z","v":34692,"vw":43.763919},{"c":43.685,"h":43.74,"l":43.685,"n":180,"o":43.738,"t":"2026-10-22T15:30:00Z","v":11770,"vw":43.726039},{"c":43.76,"h":43.76,"l":43.66,"n":246,"o":43.66,"t":"2026-10-22T15:35:00Z","v":12878,"vw":43.722818},{"c":43.82,"h":43.89,"l":43.755,"n":206,"o":43.755,"t":"2026-10-22T15:40:00Z","v":6318,"vw":43.818905},{"c":43.8006,"h":43.87,"l":43.8,"n":195,"o":43.8207,"t":"2026-10-22T15:45:00Z","v":5921,"vw":43.835583},{"c":43.96,"h":43.96,"l":43.83,"n":221,"o":43.86,"t":"2026-10-22T15:50:00Z","v":6007,"vw":43.90064},{"c":44,"h":44.02,"l":43.9401,"n":199,"o":43.97,"t":"2026-10-22T15:55:00Z","v":7397,"vw":43.986757},{"c":44.105,"h":44.12,"l":44.02,"n":193,"o":44.02,"t":"2026-10-22T16:00:00Z","v":6421,"vw":44.073939},{"c":44.08,"h":44.11,"l":44.08,"n":108,"o":44.095,"t":"2026-10-22T16:05:00Z","v":4303,"vw":44.098863},{"c":44.14,"h":44.14,"l":44.06,"n":170,"o":44.06,"t":"2026-10-22T16:10:00Z","v":8503,"vw":44.077826},{"c":44.1,"h":44.16,"l":44.1,"n":132,"o":44.13,"t":"2026-10-22T16:15:00Z","v":5712,"vw":44.135065},{"c":44.13,"h":44.137,"l":44.11,"n":124,"o":44.135,"t":"2026-10-22T16:20:00Z","v":3430,"vw":44.131817},{"c":44.16,"h":44.195,"l":44.09,"n":216,"o":44.135,"t":"2026-10-22T16:25:00Z","v":11385,"vw":44.125005},{"c":44.2,"h":44.25,"l":44.1304,"n":227,"o":44.16,"t":"2026-10-22T16:30:00Z","v":8307,"vw":44.190761},{"c":44.13,"h":44.22,"l":44.13,"n":150,"o":44.2,"t":"2026-10-22T16:35:00Z","v":5653,"vw":44.193865},{"c":44.16,"h":44.19,"l":44.13,"n":185,"o":44.13,"t":"2026-10-22T16:40:00Z","v":6953,"vw":44.171817},{"c":44.24,"h":44.275,"l":44.14,"n":241,"o":44.1404,"t":"2026-10-22T16:45:00Z","v":8565,"vw":44.204711},{"c":44.3,"h":44.35,"l":44.26,"n":180,"o":44.28,"t":"2026-10-22T16:50:00Z","v":3839,"vw":44.302439},{"c":44.3,"h":44.31,"l":44.275,"n":73,"o":44.28,"t":"2026-10-22T16:55:00Z","v":2727,"vw":44.293237},{"c":44.265,"h":44.28,"l":44.26,"n":55,"o":44.28,"t":"2026-10-22T17:00:00Z","v":1074,"vw":44.269},{"c":44.32,"h":44.32,"l":44.26,"n":150,"o":44.265,"t":"2026-10-22T17:05:00Z","v":6695,"vw":44.295227},{"c":44.335,"h":44.36,"l":44.325,"n":123,"o":44.325,"t":"2026-10-22T17:10:00Z","v":5960,"vw":44.347751},{"c":44.34,"h":44.37,"l":44.32,"n":202,"o":44.37,"t":"2026-10-22T17:15:00Z","v":7320,"vw":44.343368},{"c":44.38,"h":44.42,"l":44.35,"n":215,"o":44.37,"t":"2026-10-22T17:20:00Z","v":7889,"vw":44.380918},{"c":44.41,"h":44.41,"l":44.35,"n":124,"o":44.36,"t":"2026-10-22T17:25:00Z","v":4546,"vw":44.375645},{"c":44.39,"h":44.42,"l":44.39,"n":124,"o":44.41,"t":"2026-10-22T17:30:00Z","v":3250,"vw":44.400682},{"c":44.29,"h":44.43,"l":44.29,"n":257,"o":44.42,"t":"2026-10-22T17:35:00Z","v":5891,"vw":44.374919},{"c":44.33,"h":44.33,"l":44.27,"n":192,"o":44.28,"t":"2026-10-22T17:40:00Z","v":5038,"vw":44.300584},{"c":44.38,"h":44.39,"l":44.31,"n":188,"o":44.31,"t":"2026-10-22T17:45:00Z","v":5107,"vw":44.364516},{"c":44.35,"h":44.39,"l":44.3,"n":152,"o":44.37,"t":"2026-10-22T17:50:00Z","v":4288,"vw":44.353404},{"c":44.31,"h":44.35,"l":44.3,"n":176,"o":44.3493,"t":"2026-10-22T17:55:00Z","v":7602,"vw":44.32743},{"c":44.29,"h":44.31,"l":44.28,"n":152,"o":44.29,"t":"2026-10-22T18:00:00Z","v":4042,"vw":44.295238},{"c":44.32,"h":44.36,"l":44.29,"n":110,"o":44.33,"t":"2026-10-22T18:05:00Z","v":3277,"vw":44.324905},{"c":44.3,"h":44.33,"l":44.28,"n":206,"o":44.28,"t":"2026-10-22T18:10:00Z","v":5219,"vw":44.313569},{"c":44.32,"h":44.32,"l":44.265,"n":121,"o":44.27,"t":"2026-10-22T18:15:00Z","v":3794,"vw":44.285726},{"c":44.355,"h":44.37,"l":44.27,"n":130,"o":44.305,"t":"2026-10-22T18:20:00Z","v":4943,"vw":44.307705},{"c":44.26,"h":44.34,"l":44.26,"n":220,"o":44.3305,"t":"2026-10-22T18:25:00Z","v":16013,"vw":44.311756},{"c":44.11,"h":44.26,"l":44.05,"n":620,"o":44.26,"t":"2026-10-22T18:30:00Z","v":38268,"vw":44.101983},{"c":44.11,"h":44.195,"l":44.08,"n":262,"o":44.1,"t":"2026-10-22T18:35:00Z","v":7809,"vw":44.106725},{"c":44.15,"h":44.195,"l":44.07,"n":284,"o":44.195,"t":"2026-10-22T18:40:00Z","v":9257,"vw":44.119304},{"c":44.12,"h":44.155,"l":44.02,"n":266,"o":44.13,"t":"2026-10-22T18:45:00Z","v":15057,"vw":44.090145},{"c":44.055,"h":44.15,"l":44.02,"n":300,"o":44.125,"t":"2026-10-22T18:50:00Z","v":24700,"vw":44.075137},{"c":44.08,"h":44.1,"l":44.02,"n":242,"o":44.055,"t":"2026-10-22T18:55:00Z","v":8214,"vw":44.071573},{"c":44.0435,"h":44.09,"l":44.03,"n":163,"o":44.09,"t":"2026-10-22T19:00:00Z","v":4106,"vw":44.054225},{"c":44.02,"h":44.0678,"l":44.02,"n":211,"o":44.06,"t":"2026-10-22T19:05:00Z","v":5285,"vw":44.045849},{"c":44.06,"h":44.15,"l":44.025,"n":291,"o":44.05,"t":"2026-10-22T19:10:00Z","v":9941,"vw":44.063215},{"c":44.1,"h":44.19,"l":44.04,"n":379,"o":44.07,"t":"2026-10-22T19:15:00Z","v":24021,"vw":44.114328},{"c":44.135,"h":44.135,"l":44.09,"n":175,"o":44.105,"t":"2026-10-22T19:20:00Z","v":7874,"vw":44.106194},{"c":44.18,"h":44.18,"l":44.1,"n":356,"o":44.135,"t":"2026-10-22T19:25:00Z","v":14415,"vw":44.131736},{"c":44.14,"h":44.22,"l":44.14,"n":362,"o":44.2,"t":"2026-10-22T19:30:00Z","v":20232,"vw":44.163885},{"c":44.17,"h":44.18,"l":44.105,"n":390,"o":44.14,"t":"2026-10-22T19:35:00Z","v":19638,"vw":44.13768},{"c":44.145,"h":44.19,"l":44.131,"n":247,"o":44.165,"t":"2026-10-22T19:40:00Z","v":11581,"vw":44.157778},{"c":44.15,"h":44.21,"l":44.13,"n":424,"o":44.145,"t":"2026-10-22T19:45:00Z","v":23528,"vw":44.161719},{"c":44.14,"h":44.16,"l":44.1,"n":671,"o":44.14,"t":"2026-10-22T19:50:00Z","v":53060,"vw":44.129642},{"c":44.05,"h":44.12,"l":44.01,"n":2038,"o":44.12,"t":"2026-10-22T19:55:00Z","v":141913,"vw":44.056443},{"c":44.15,"h":44.15,"l":44.03,"n":37,"o":44.03,"t":"2026-10-22T20:00:00Z","v":209055,"vw":44.030788},{"c":44.06,"h":44.1425,"l":44.06,"n":3,"o":44.1425,"t":"2026-10-22T20:05:00Z","v":81300,"vw":44.060101},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-22T23:05:00Z","v":100,"vw":44}],"history":[{"c":37.45,"h":38.24,"l":37.42,"n":11172,"o":38.22,"t":"2024-10-21T04:00:00Z","v":825880,"vw":37.647014},{"c":37.03,"h":37.45,"l":36.94,"n":11229,"o":37.45,"t":"2024-10-22T04:00:00Z","v":576903,"vw":37.11729},{"c":36.91,"h":37.62,"l":36.64,"n":15339,"o":36.76,"t":"2024-10-23T04:00:00Z","v":1267059,"vw":37.063593},{"c":37.51,"h":37.715,"l":36.64,"n":10544,"o":37.02,"t":"2024-10-24T04:00:00Z","v":788570,"vw":37.316678},{"c":37.55,"h":38.36,"l":37.43,"n":9990,"o":37.83,"t":"2024-10-25T04:00:00Z","v":651491,"vw":37.813999},{"c":37.11,"h":37.46,"l":36.86,"n":10273,"o":36.97,"t":"2024-10-28T04:00:00Z","v":916747,"vw":37.1312},{"c":36.7,"h":37.06,"l":36,"n":10353,"o":37.06,"t":"2024-10-29T04:00:00Z","v":630198,"vw":36.558193},{"c":36.68,"h":37.18,"l":36.61,"n":7045,"o":36.7,"t":"2024-10-30T04:00:00Z","v":419505,"vw":36.801502},{"c":36.26,"h":37.46,"l":36.25,"n":10478,"o":36.72,"t":"2024-10-31T04:00:00Z","v":642102,"vw":36.395896},{"c":35.93,"h":37.14,"l":35.89,"n":12919,"o":36.42,"t":"2024-11-01T04:00:00Z","v":1269128,"vw":36.271619},{"c":35.56,"h":36.31,"l":35.51,"n":10768,"o":35.79,"t":"2024-11-04T05:00:00Z","v":997598,"vw":35.752706},{"c":36.46,"h":36.61,"l":35.57,"n":16700,"o":35.98,"t":"2024-11-05T05:00:00Z","v":1137312,"vw":36.151135},{"c":38.17,"h":39.08,"l":37.2,"n":21823,"o":38.09,"t":"2024-11-06T05:00:00Z","v":1671785,"vw":37.997224},{"c":38.83,"h":39.04,"l":38.19,"n":13239,"o":38.29,"t":"2024-11-07T05:00:00Z","v":841577,"vw":38.674912},{"c":37.96,"h":38.535,"l":37.28,"n":15143,"o":38.37,"t":"2024-11-08T05:00:00Z","v":1156287,"vw":37.861691},{"c":38.1,"h":38.27,"l":37.365,"n":16785,"o":38,"t":"2024-11-11T05:00:00Z","v":1377056,"vw":37.953292},{"c":36.45,"h":37.6617,"l":36.09,"n":21124,"o":36.65,"t":"2024-11-12T05:00:00Z","v":1454641,"vw":36.712773},{"c":34.88,"h":36.29,"l":34.85,"n":16994,"o":36.2,"t":"2024-11-13T05:00:00Z","v":1301455,"vw":35.267684},{"c":34.99,"h":35.595,"l":34.8,"n":19265,"o":34.97,"t":"2024-11-14T05:00:00Z","v":3266714,"vw":35.098164},{"c":34,"h":35.43,"l":33.78,"n":13510,"o":35.15,"t":"2024-11-15T05:00:00Z","v":1128453,"vw":34.174161},{"c":34.44,"h":34.66,"l":33.58,"n":15436,"o":34,"t":"2024-11-18T05:00:00Z","v":1184491,"vw":34.203664},{"c":34.9,"h":35.03,"l":34.09,"n":9630,"o":34.21,"t":"2024-11-19T05:00:00Z","v":509762,"vw":34.745229},{"c":35.98,"h":36.03,"l":34.55,"n":11394,"o":34.89,"t":"2024-11-20T05:00:00Z","v":752749,"vw":35.543872},{"c":36.86,"h":36.97,"l":35.54,"n":15405,"o":36.1,"t":"2024-11-21T05:00:00Z","v":1273731,"vw":36.377211},{"c":36.92,"h":37.09,"l":36.54,"n":12217,"o":36.91,"t":"2024-11-22T05:00:00Z","v":731755,"vw":36.784936},{"c":41.24,"h":41.545,"l":38.66,"n":36711,"o":38.97,"t":"2024-11-25T05:00:00Z","v":3843442,"vw":40.325292},{"c":39.51,"h":41.01,"l":39.13,"n":24168,"o":40.9,"t":"2024-11-26T05:00:00Z","v":2326159,"vw":39.775095},{"c":39.29,"h":40.1,"l":39.2,"n":14264,"o":39.47,"t":"2024-11-27T05:00:00Z","v":1056441,"vw":39.491775},{"c":39.37,"h":39.94,"l":38.84,"n":7568,"o":39.22,"t":"2024-11-29T05:00:00Z","v":577956,"vw":39.461706},{"c":39.65,"h":39.91,"l":38.93,"n":16756,"o":39.455,"t":"2024-12-02T05:00:00Z","v":1182160,"vw":39.556785},{"c":39.97,"h":40.45,"l":39.51,"n":14512,"o":39.89,"t":"2024-12-03T05:00:00Z","v":1874949,"vw":40.009832},{"c":40.55,"h":40.6961,"l":39.8,"n":19928,"o":39.97,"t":"2024-12-04T05:00:00Z","v":1716472,"vw":40.238567},{"c":42.28,"h":42.68,"l":40.55,"n":34071,"o":40.56,"t":"2024-12-05T05:00:00Z","v":2862549,"vw":41.98592},{"c":42.45,"h":42.5,"l":41,"n":21927,"o":42.13,"t":"2024-12-06T05:00:00Z","v":1456307,"vw":41.88064},{"c":42.13,"h":43.87,"l":42.08,"n":20622,"o":43.11,"t":"2024-12-09T05:00:00Z","v":2145252,"vw":42.861043},{"c":42.68,"h":43.265,"l":41.98,"n":17496,"o":42.02,"t":"2024-12-10T05:00:00Z","v":1271534,"vw":42.608168},{"c":43.54,"h":43.95,"l":41.82,"n":20943,"o":42.97,"t":"2024-12-11T05:00:00Z","v":1856969,"vw":43.213101},{"c":43.59,"h":44.04,"l":42.98,"n":14816,"o":43.22,"t":"2024-12-12T05:00:00Z","v":1064745,"vw":43.525843},{"c":43.48,"h":43.92,"l":42.59,"n":15457,"o":43.58,"t":"2024-12-13T05:00:00Z","v":1234095,"vw":43.459345},{"c":42.69,"h":44.08,"l":42.571,"n":17516,"o":43.32,"t":"2024-12-16T05:00:00Z","v":1230952,"vw":43.011121},{"c":42.2,"h":42.49,"l":41.165,"n":20767,"o":42.45,"t":"2024-12-17T05:00:00Z","v":2089204,"vw":42.123595},{"c":40.61,"h":42.58,"l":40.395,"n":17507,"o":42.3,"t":"2024-12-18T05:00:00Z","v":1782161,"vw":41.26637},{"c":41.5,"h":42.47,"l":40.8,"n":25613,"o":41.97,"t":"2024-12-19T05:00:00Z","v":2463256,"vw":41.192836},{"c":41.33,"h":42.31,"l":40.95,"n":19678,"o":41.1,"t":"2024-12-20T05:00:00Z","v":1564629,"vw":41.446533},{"c":41.84,"h":42.3234,"l":41.05,"n":13395,"o":41.25,"t":"2024-12-23T05:00:00Z","v":781553,"vw":41.875158},{"c":42.8,"h":42.99,"l":41.9001,"n":10183,"o":42.51,"t":"2024-12-24T05:00:00Z","v":699255,"vw":42.589198},{"c":42.4,"h":42.81,"l":42.229,"n":9497,"o":42.81,"t":"2024-12-26T05:00:00Z","v":462258,"vw":42.39571},{"c":41.89,"h":42.555,"l":41.6,"n":9416,"o":42.4,"t":"2024-12-27T05:00:00Z","v":527638,"vw":41.905991},{"c":41.94,"h":42.375,"l":41.37,"n":10957,"o":41.75,"t":"2024-12-30T05:00:00Z","v":684641,"vw":41.94939},{"c":42.32,"h":42.67,"l":41.5303,"n":13069,"o":41.85,"t":"2024-12-31T05:00:00Z","v":1635573,"vw":42.293628},{"c":43.84,"h":44.3595,"l":42.7344,"n":21351,"o":42.77,"t":"2025-01-02T05:00:00Z","v":2425356,"vw":43.7947},{"c":43.5,"h":44.33,"l":42.79,"n":17910,"o":44.33,"t":"2025-01-03T05:00:00Z","v":2184371,"vw":43.386974},{"c":42.95,"h":44.11,"l":42.94,"n":16365,"o":43.74,"t":"2025-01-06T05:00:00Z","v":833304,"vw":43.274073},{"c":42.03,"h":43.46,"l":41.99,"n":16573,"o":43.21,"t":"2025-01-07T05:00:00Z","v":819606,"vw":42.334283},{"c":41.83,"h":42.19,"l":40.62,"n":15548,"o":41.6,"t":"2025-01-08T05:00:00Z","v":811245,"vw":41.788549},{"c":41.38,"h":42.315,"l":41.08,"n":14179,"o":42.17,"t":"2025-01-10T05:00:00Z","v":858547,"vw":41.492518},{"c":41.39,"h":41.47,"l":40.46,"n":14625,"o":41.21,"t":"2025-01-13T05:00:00Z","v":1111647,"vw":41.024436},{"c":42.16,"h":42.4497,"l":41.32,"n":10167,"o":41.5,"t":"2025-01-14T05:00:00Z","v":514971,"vw":42.092734},{"c":42.17,"h":43,"l":42.03,"n":9850,"o":43,"t":"2025-01-15T05:00:00Z","v":648172,"vw":42.287756},{"c":41.23,"h":42.34,"l":41.17,"n":18131,"o":41.8,"t":"2025-01-16T05:00:00Z","v":1608951,"vw":41.538092},{"c":41.82,"h":41.93,"l":41.17,"n":14158,"o":41.21,"t":"2025-01-17T05:00:00Z","v":1401549,"vw":41.718391},{"c":41.62,"h":42.82,"l":40.72,"n":15032,"o":42.58,"t":"2025-01-21T05:00:00Z","v":1211373,"vw":41.439505},{"c":41.2,"h":41.855,"l":40.84,"n":13847,"o":41.51,"t":"2025-01-22T05:00:00Z","v":784033,"vw":41.336047},{"c":40.47,"h":41.61,"l":40.41,"n":16705,"o":41.23,"t":"2025-01-23T05:00:00Z","v":1203969,"vw":40.713881},{"c":40.14,"h":40.7599,"l":39.96,"n":12529,"o":40.5,"t":"2025-01-24T05:00:00Z","v":912130,"vw":40.279676},{"c":39.03,"h":39.88,"l":38.73,"n":18675,"o":39.64,"t":"2025-01-27T05:00:00Z","v":1085312,"vw":39.128472},{"c":38.99,"h":39.44,"l":38.79,"n":13126,"o":39.05,"t":"2025-01-28T05:00:00Z","v":684236,"vw":39.100748},{"c":39.8,"h":40.06,"l":38.83,"n":9892,"o":38.83,"t":"2025-01-29T05:00:00Z","v":573898,"vw":39.65979},{"c":40.61,"h":41.15,"l":40.24,"n":10405,"o":40.35,"t":"2025-01-30T05:00:00Z","v":699868,"vw":40.669361},{"c":40.75,"h":41.21,"l":40.14,"n":14752,"o":40.625,"t":"2025-01-31T05:00:00Z","v":900808,"vw":40.718495},{"c":41.67,"h":41.72,"l":39.355,"n":13529,"o":39.65,"t":"2025-02-03T05:00:00Z","v":1424536,"vw":41.41021},{"c":42.74,"h":42.76,"l":41.39,"n":16266,"o":41.5,"t":"2025-02-04T05:00:00Z","v":1016616,"vw":42.469457},{"c":43.02,"h":43.24,"l":42.42,"n":15253,"o":42.71,"t":"2025-02-05T05:00:00Z","v":1642215,"vw":42.991861},{"c":40.83,"h":43.34,"l":40.71,"n":21419,"o":43.1,"t":"2025-02-06T05:00:00Z","v":2656097,"vw":41.736634},{"c":40.7,"h":41.88,"l":40.65,"n":12326,"o":41.16,"t":"2025-02-07T05:00:00Z","v":753085,"vw":40.936589},{"c":41.33,"h":41.77,"l":41.005,"n":10915,"o":41.03,"t":"2025-02-10T05:00:00Z","v":595703,"vw":41.444506},{"c":40.35,"h":41.21,"l":39.911,"n":12908,"o":41.21,"t":"2025-02-11T05:00:00Z","v":780508,"vw":40.387636},{"c":40.27,"h":40.75,"l":39.61,"n":11875,"o":39.86,"t":"2025-02-12T05:00:00Z","v":848877,"vw":40.131584},{"c":40.98,"h":41.25,"l":40.28,"n":10786,"o":40.43,"t":"2025-02-13T05:00:00Z","v":574600,"vw":40.842172},{"c":40.7,"h":41.57,"l":40.63,"n":7228,"o":41.25,"t":"2025-02-14T05:00:00Z","v":495426,"vw":40.828199},{"c":40.81,"h":41.32,"l":40.76,"n":11887,"o":40.89,"t":"2025-02-18T05:00:00Z","v":566145,"vw":40.953845},{"c":40.78,"h":40.96,"l":40.14,"n":10787,"o":40.5,"t":"2025-02-19T05:00:00Z","v":549441,"vw":40.610673},{"c":40.84,"h":40.97,"l":39.9,"n":13521,"o":40.48,"t":"2025-02-20T05:00:00Z","v":712475,"vw":40.61843},{"c":38.95,"h":41.48,"l":38.7,"n":18377,"o":41.33,"t":"2025-02-21T05:00:00Z","v":1101198,"vw":39.431905},{"c":39.56,"h":39.94,"l":38.77,"n":15421,"o":39.05,"t":"2025-02-24T05:00:00Z","v":1360596,"vw":39.483594},{"c":38.27,"h":40.1,"l":37.37,"n":27707,"o":39.93,"t":"2025-02-25T05:00:00Z","v":1555061,"vw":38.218134},{"c":38.45,"h":39.15,"l":38.155,"n":17466,"o":38.47,"t":"2025-02-26T05:00:00Z","v":991465,"vw":38.493501},{"c":38.4,"h":39.86,"l":37.5,"n":19711,"o":37.72,"t":"2025-02-27T05:00:00Z","v":1237349,"vw":38.882916},{"c":38.34,"h":39.05,"l":37.4885,"n":21212,"o":37.99,"t":"2025-02-28T05:00:00Z","v":2084308,"vw":38.332283},{"c":36.8,"h":38.97,"l":36.485,"n":22487,"o":38.92,"t":"2025-03-03T05:00:00Z","v":2880261,"vw":37.073404},{"c":36.06,"h":36.72,"l":35.1885,"n":33420,"o":36.35,"t":"2025-03-04T05:00:00Z","v":2464228,"vw":35.973392},{"c":35.72,"h":36.55,"l":34.56,"n":30639,"o":36.01,"t":"2025-03-05T05:00:00Z","v":2486885,"vw":35.289179},{"c":33.07,"h":35.7,"l":32.9701,"n":40972,"o":35.4,"t":"2025-03-06T05:00:00Z","v":2858362,"vw":33.871198},{"c":32.69,"h":34.62,"l":32.34,"n":45506,"o":33.55,"t":"2025-03-07T05:00:00Z","v":3739626,"vw":33.121513},{"c":31.34,"h":33.29,"l":31.11,"n":38980,"o":32.61,"t":"2025-03-10T04:00:00Z","v":3726173,"vw":31.570288},{"c":31.995,"h":32.78,"l":31.375,"n":41337,"o":31.5,"t":"2025-03-11T04:00:00Z","v":3155029,"vw":32.055341},{"c":34.04,"h":34.31,"l":32.93,"n":31273,"o":32.94,"t":"2025-03-12T04:00:00Z","v":2468606,"vw":33.776851},{"c":32.69,"h":34.26,"l":32.59,"n":27589,"o":34.23,"t":"2025-03-13T04:00:00Z","v":2699494,"vw":33.070296},{"c":33.86,"h":33.94,"l":32.93,"n":17501,"o":33.07,"t":"2025-03-14T04:00:00Z","v":2100351,"vw":33.716393},{"c":35.05,"h":35.24,"l":33.92,"n":23087,"o":34,"t":"2025-03-17T04:00:00Z","v":1316844,"vw":34.916649},{"c":35.04,"h":35.53,"l":34.6,"n":16383,"o":34.97,"t":"2025-03-18T04:00:00Z","v":1137901,"vw":35.102965},{"c":37.2,"h":37.65,"l":36.105,"n":27624,"o":36.21,"t":"2025-03-19T04:00:00Z","v":1859746,"vw":37.074774},{"c":38.3,"h":38.6,"l":36.72,"n":31137,"o":37.05,"t":"2025-03-20T04:00:00Z","v":2662364,"vw":37.842288},{"c":37.76,"h":38.27,"l":37.43,"n":22322,"o":37.73,"t":"2025-03-21T04:00:00Z","v":2167362,"vw":37.877389},{"c":40.67,"h":41.17,"l":38.1,"n":40618,"o":38.1,"t":"2025-03-24T04:00:00Z","v":4484544,"vw":40.201201},{"c":40.35,"h":41.08,"l":40.18,"n":21778,"o":40.71,"t":"2025-03-25T04:00:00Z","v":1579500,"vw":40.432604},{"c":39.72,"h":40.64,"l":39.472,"n":18181,"o":40.44,"t":"2025-03-26T04:00:00Z","v":1240489,"vw":39.892784},{"c":39.22,"h":39.45,"l":38.73,"n":19761,"o":39.44,"t":"2025-03-27T04:00:00Z","v":1304695,"vw":39.144616},{"c":37.88,"h":39.42,"l":37.67,"n":18021,"o":39.25,"t":"2025-03-28T04:00:00Z","v":1280605,"vw":38.075227},{"c":37.99,"h":38.39,"l":36.135,"n":27987,"o":37.05,"t":"2025-03-31T04:00:00Z","v":1957873,"vw":37.731218},{"c":37.05,"h":37.9,"l":36.7,"n":20312,"o":37.84,"t":"2025-04-01T04:00:00Z","v":1063948,"vw":37.155092},{"c":37.1,"h":37.59,"l":36.297,"n":21569,"o":36.34,"t":"2025-04-02T04:00:00Z","v":1690472,"vw":37.090727},{"c":33.77,"h":35.76,"l":33.69,"n":28241,"o":35.1,"t":"2025-04-03T04:00:00Z","v":2109658,"vw":34.1912},{"c":30.7,"h":32.445,"l":29.56,"n":58010,"o":31.98,"t":"2025-04-04T04:00:00Z","v":4899205,"vw":30.710323},{"c":32.42,"h":33.89,"l":29.724,"n":40804,"o":29.8,"t":"2025-04-07T04:00:00Z","v":3444123,"vw":32.093376},{"c":32.1,"h":34.01,"l":31.4235,"n":32200,"o":34,"t":"2025-04-08T04:00:00Z","v":2716571,"vw":32.539004},{"c":35.1,"h":35.87,"l":30.75,"n":42732,"o":32.11,"t":"2025-04-09T04:00:00Z","v":2741653,"vw":33.976128},{"c":33.39,"h":34.75,"l":32.4001,"n":23673,"o":34.05,"t":"2025-04-10T04:00:00Z","v":1594147,"vw":33.344063},{"c":37.27,"h":37.345,"l":33.61,"n":48683,"o":33.61,"t":"2025-04-11T04:00:00Z","v":3751933,"vw":36.317608},{"c":36.72,"h":38.38,"l":36.48,"n":28644,"o":38.36,"t":"2025-04-14T04:00:00Z","v":1853316,"vw":36.849975},{"c":37.04,"h":37.5499,"l":36.45,"n":19529,"o":36.8,"t":"2025-04-15T04:00:00Z","v":1483530,"vw":37.041617},{"c":37.32,"h":37.79,"l":36.57,"n":17579,"o":36.81,"t":"2025-04-16T04:00:00Z","v":1237025,"vw":37.060793},{"c":38.13,"h":38.31,"l":37.44,"n":17917,"o":37.44,"t":"2025-04-17T04:00:00Z","v":1021039,"vw":38.033041},{"c":37.45,"h":37.675,"l":36.65,"n":16318,"o":37.55,"t":"2025-04-21T04:00:00Z","v":990994,"vw":37.248676},{"c":38.86,"h":40.84,"l":37.94,"n":22966,"o":38.13,"t":"2025-04-22T04:00:00Z","v":1599923,"vw":38.895928},{"c":39.51,"h":39.7,"l":38.775,"n":17709,"o":39.35,"t":"2025-04-23T04:00:00Z","v":1292693,"vw":39.349385},{"c":40.17,"h":40.58,"l":39.5101,"n":17086,"o":39.68,"t":"2025-04-24T04:00:00Z","v":1010577,"vw":40.195609},{"c":40.31,"h":40.415,"l":39.79,"n":14289,"o":39.96,"t":"2025-04-25T04:00:00Z","v":826659,"vw":40.176799},{"c":41.06,"h":41.21,"l":40.18,"n":21075,"o":41.07,"t":"2025-04-28T04:00:00Z","v":1329215,"vw":40.792002},{"c":41.5,"h":41.98,"l":40.335,"n":23680,"o":40.65,"t":"2025-04-29T04:00:00Z","v":1447254,"vw":41.47362},{"c":42.505,"h":42.815,"l":40.65,"n":35333,"o":40.9,"t":"2025-04-30T04:00:00Z","v":2451256,"vw":42.072166},{"c":42.55,"h":42.91,"l":41.9,"n":28032,"o":42.24,"t":"2025-05-01T04:00:00Z","v":1407247,"vw":42.426513},{"c":39.64,"h":44.3,"l":38.91,"n":64521,"o":43.37,"t":"2025-05-02T04:00:00Z","v":5435656,"vw":40.35754},{"c":39.83,"h":40.41,"l":39.38,"n":20700,"o":39.47,"t":"2025-05-05T04:00:00Z","v":1859244,"vw":40.043485},{"c":40.07,"h":40.79,"l":39.6,"n":16971,"o":39.74,"t":"2025-05-06T04:00:00Z","v":1206391,"vw":40.165436},{"c":38.99,"h":40.41,"l":38.69,"n":23927,"o":40.16,"t":"2025-05-07T04:00:00Z","v":1462481,"vw":39.135467},{"c":38.37,"h":39.75,"l":37.87,"n":38873,"o":39.75,"t":"2025-05-08T04:00:00Z","v":2364410,"vw":38.460953},{"c":37.87,"h":38.86,"l":37.44,"n":22411,"o":38.6,"t":"2025-05-09T04:00:00Z","v":1594920,"vw":37.934762},{"c":37.95,"h":39.3999,"l":37.82,"n":22631,"o":39.19,"t":"2025-05-12T04:00:00Z","v":1657759,"vw":38.150183},{"c":39.84,"h":40.5,"l":37.645,"n":32088,"o":37.92,"t":"2025-05-13T04:00:00Z","v":2905019,"vw":39.218899},{"c":39.89,"h":40.5318,"l":39.75,"n":19574,"o":39.75,"t":"2025-05-14T04:00:00Z","v":1386504,"vw":40.019761},{"c":39.02,"h":39.54,"l":38.825,"n":20208,"o":39.36,"t":"2025-05-15T04:00:00Z","v":1339103,"vw":39.130596},{"c":39.48,"h":39.6,"l":38.69,"n":28090,"o":39.35,"t":"2025-05-16T04:00:00Z","v":2340116,"vw":39.148843},{"c":39.3,"h":39.4,"l":38.3,"n":14796,"o":38.81,"t":"2025-05-19T04:00:00Z","v":899514,"vw":39.128526},{"c":39.72,"h":39.81,"l":38.97,"n":15692,"o":39.3,"t":"2025-05-20T04:00:00Z","v":1106148,"vw":39.535989},{"c":38.39,"h":39.68,"l":38.37,"n":15612,"o":39.38,"t":"2025-05-21T04:00:00Z","v":1341226,"vw":38.601907},{"c":37.46,"h":38.335,"l":37.2901,"n":24013,"o":38.19,"t":"2025-05-22T04:00:00Z","v":1558972,"vw":37.643106},{"c":37.73,"h":37.79,"l":36.72,"n":25083,"o":37.05,"t":"2025-05-23T04:00:00Z","v":1944414,"vw":37.52833},{"c":39.11,"h":39.63,"l":37.75,"n":39672,"o":38.06,"t":"2025-05-27T04:00:00Z","v":4028493,"vw":39.059047},{"c":41.51,"h":41.955,"l":39.31,"n":35736,"o":39.31,"t":"2025-05-28T04:00:00Z","v":2555206,"vw":41.058054},{"c":41.83,"h":42.42,"l":41.05,"n":22732,"o":41.56,"t":"2025-05-29T04:00:00Z","v":1325943,"vw":41.875705},{"c":41.16,"h":41.99,"l":41.14,"n":17407,"o":41.9,"t":"2025-05-30T04:00:00Z","v":965208,"vw":41.408365},{"c":41.7,"h":42.32,"l":40.665,"n":17771,"o":41.83,"t":"2025-06-02T04:00:00Z","v":1077473,"vw":41.763372},{"c":41.66,"h":41.98,"l":40.82,"n":15993,"o":41.48,"t":"2025-06-03T04:00:00Z","v":1797863,"vw":41.663257},{"c":41.22,"h":42.4396,"l":41.17,"n":17005,"o":41.72,"t":"2025-06-04T04:00:00Z","v":925081,"vw":41.518537},{"c":41.82,"h":42.28,"l":41.0468,"n":16807,"o":41.55,"t":"2025-06-05T04:00:00Z","v":927156,"vw":41.882102},{"c":41.96,"h":42.32,"l":41.25,"n":15848,"o":42.32,"t":"2025-06-06T04:00:00Z","v":952624,"vw":41.867178},{"c":41.71,"h":42.215,"l":41.55,"n":14238,"o":42.07,"t":"2025-06-09T04:00:00Z","v":1392877,"vw":41.819576},{"c":41.72,"h":42.11,"l":41.08,"n":14630,"o":41.94,"t":"2025-06-10T04:00:00Z","v":868390,"vw":41.605136},{"c":41.92,"h":42.32,"l":41.5,"n":16926,"o":42.02,"t":"2025-06-11T04:00:00Z","v":1087926,"vw":41.971599},{"c":42.28,"h":42.31,"l":41.62,"n":13154,"o":41.85,"t":"2025-06-12T04:00:00Z","v":1057198,"vw":42.13022},{"c":42.25,"h":43.41,"l":42.22,"n":21094,"o":43,"t":"2025-06-13T04:00:00Z","v":1776764,"vw":42.661626},{"c":42.5,"h":43.43,"l":42.17,"n":12764,"o":42.42,"t":"2025-06-16T04:00:00Z","v":1005965,"vw":42.522093},{"c":42.625,"h":42.92,"l":42.3601,"n":12369,"o":42.69,"t":"2025-06-17T04:00:00Z","v":832860,"vw":42.59141},{"c":42.32,"h":42.83,"l":42.29,"n":14095,"o":42.66,"t":"2025-06-18T04:00:00Z","v":737510,"vw":42.488486},{"c":41.565,"h":42.77,"l":41.515,"n":13428,"o":42.55,"t":"2025-06-20T04:00:00Z","v":904468,"vw":41.919464},{"c":41.17,"h":42.76,"l":40.88,"n":15420,"o":41.63,"t":"2025-06-23T04:00:00Z","v":913649,"vw":41.439031},{"c":41.52,"h":41.78,"l":40.5,"n":18486,"o":40.93,"t":"2025-06-24T04:00:00Z","v":1060009,"vw":41.289828},{"c":41.09,"h":41.6662,"l":40.91,"n":9534,"o":41.63,"t":"2025-06-25T04:00:00Z","v":631827,"vw":41.121425},{"c":41.65,"h":43.33,"l":41.2,"n":48780,"o":41.375,"t":"2025-06-26T04:00:00Z","v":10919724,"vw":41.933353},{"c":41.42,"h":42.13,"l":40.76,"n":23990,"o":41.54,"t":"2025-06-27T04:00:00Z","v":2458541,"vw":41.430557},{"c":41.19,"h":41.64,"l":40.7,"n":20902,"o":41.23,"t":"2025-06-30T04:00:00Z","v":1887954,"vw":41.164916},{"c":40.12,"h":41.65,"l":40.055,"n":31227,"o":41.57,"t":"2025-07-01T04:00:00Z","v":2630096,"vw":40.660177},{"c":40.89,"h":40.94,"l":40,"n":14634,"o":40.2,"t":"2025-07-02T04:00:00Z","v":1068006,"vw":40.550355},{"c":41.49,"h":41.56,"l":40.77,"n":8936,"o":40.77,"t":"2025-07-03T04:00:00Z","v":581674,"vw":41.288851},{"c":41.73,"h":41.803,"l":41.22,"n":14375,"o":41.32,"t":"2025-07-07T04:00:00Z","v":792827,"vw":41.606236},{"c":41.9,"h":42.285,"l":41.07,"n":13657,"o":41.7,"t":"2025-07-08T04:00:00Z","v":890984,"vw":41.790945},{"c":40.66,"h":41.94,"l":40.47,"n":16705,"o":41.81,"t":"2025-07-09T04:00:00Z","v":1349720,"vw":40.989686},{"c":40.62,"h":40.8352,"l":40.195,"n":10895,"o":40.66,"t":"2025-07-10T04:00:00Z","v":788286,"vw":40.598919},{"c":40.77,"h":41.26,"l":40.46,"n":9185,"o":40.62,"t":"2025-07-11T04:00:00Z","v":426554,"vw":40.817294},{"c":41.06,"h":41.4,"l":40.36,"n":12789,"o":40.73,"t":"2025-07-14T04:00:00Z","v":1037974,"vw":41.095725},{"c":40.48,"h":41.19,"l":40.29,"n":10742,"o":41.16,"t":"2025-07-15T04:00:00Z","v":717484,"vw":40.616148},{"c":40.36,"h":40.69,"l":39.93,"n":13024,"o":40.55,"t":"2025-07-16T04:00:00Z","v":966539,"vw":40.275613},{"c":41.06,"h":41.065,"l":40.02,"n":13041,"o":40.23,"t":"2025-07-17T04:00:00Z","v":660610,"vw":40.617733},{"c":40.99,"h":41.6999,"l":40.82,"n":15698,"o":41.54,"t":"2025-07-18T04:00:00Z","v":809994,"vw":41.055107},{"c":40.2,"h":41.39,"l":39.98,"n":12626,"o":40.99,"t":"2025-07-21T04:00:00Z","v":860545,"vw":40.295504},{"c":40.25,"h":40.66,"l":40.12,"n":13414,"o":40.2,"t":"2025-07-22T04:00:00Z","v":1305539,"vw":40.305764},{"c":40.61,"h":40.83,"l":40.23,"n":12943,"o":40.36,"t":"2025-07-23T04:00:00Z","v":583445,"vw":40.61023},{"c":40.81,"h":41.28,"l":40.33,"n":11511,"o":40.38,"t":"2025-07-24T04:00:00Z","v":615663,"vw":40.860896},{"c":40.54,"h":40.81,"l":40.2501,"n":9814,"o":40.75,"t":"2025-07-25T04:00:00Z","v":517521,"vw":40.571329},{"c":40.38,"h":41.93,"l":40.1,"n":15507,"o":41.06,"t":"2025-07-28T04:00:00Z","v":848200,"vw":40.576217},{"c":40.91,"h":41.085,"l":40.215,"n":15590,"o":40.43,"t":"2025-07-29T04:00:00Z","v":977903,"vw":40.664447},{"c":41.52,"h":42.105,"l":40.65,"n":18699,"o":41.04,"t":"2025-07-30T04:00:00Z","v":1286920,"vw":41.53004},{"c":41.16,"h":41.76,"l":40.77,"n":12798,"o":41.29,"t":"2025-07-31T04:00:00Z","v":645948,"vw":41.246519},{"c":40.48,"h":41.02,"l":39.9,"n":15248,"o":40.53,"t":"2025-08-01T04:00:00Z","v":815713,"vw":40.454074},{"c":41.02,"h":42.2,"l":40.82,"n":13320,"o":41,"t":"2025-08-04T04:00:00Z","v":757978,"vw":41.139169},{"c":41.78,"h":41.78,"l":40.58,"n":15956,"o":41.06,"t":"2025-08-05T04:00:00Z","v":1013189,"vw":41.298443},{"c":41.41,"h":42.145,"l":41.33,"n":12286,"o":42.04,"t":"2025-08-06T04:00:00Z","v":878179,"vw":41.592659},{"c":41.36,"h":42.165,"l":40.96,"n":15169,"o":41.82,"t":"2025-08-07T04:00:00Z","v":1061503,"vw":41.428305},{"c":40.44,"h":41.67,"l":40.33,"n":20477,"o":41.5,"t":"2025-08-08T04:00:00Z","v":1274889,"vw":40.848308},{"c":40.13,"h":40.775,"l":39.765,"n":17819,"o":40.44,"t":"2025-08-11T04:00:00Z","v":1380350,"vw":40.15491},{"c":40.43,"h":40.71,"l":40.12,"n":13777,"o":40.32,"t":"2025-08-12T04:00:00Z","v":865944,"vw":40.423146},{"c":40.19,"h":40.8,"l":39.75,"n":19568,"o":40.5,"t":"2025-08-13T04:00:00Z","v":1437749,"vw":40.137111},{"c":40.38,"h":41.5,"l":39.55,"n":25389,"o":40.35,"t":"2025-08-14T04:00:00Z","v":2875840,"vw":40.481321},{"c":40.41,"h":40.675,"l":39.92,"n":16971,"o":40.13,"t":"2025-08-15T04:00:00Z","v":1111837,"vw":40.425087},{"c":41.33,"h":42.35,"l":40.65,"n":23652,"o":40.99,"t":"2025-08-18T04:00:00Z","v":1465963,"vw":41.583164},{"c":41.24,"h":41.53,"l":40.83,"n":16234,"o":41,"t":"2025-08-19T04:00:00Z","v":800217,"vw":41.18417},{"c":41.67,"h":41.86,"l":40.97,"n":13131,"o":41.54,"t":"2025-08-20T04:00:00Z","v":749958,"vw":41.534031},{"c":43.26,"h":43.325,"l":41.59,"n":21636,"o":41.61,"t":"2025-08-21T04:00:00Z","v":1423946,"vw":42.743792},{"c":44.84,"h":45.035,"l":43.01,"n":28805,"o":43.39,"t":"2025-08-22T04:00:00Z","v":2174059,"vw":44.327228},{"c":44.27,"h":44.66,"l":42.72,"n":25941,"o":43.78,"t":"2025-08-25T04:00:00Z","v":1833903,"vw":44.169381},{"c":45.56,"h":45.84,"l":43.693,"n":28105,"o":44,"t":"2025-08-26T04:00:00Z","v":1948419,"vw":45.322198},{"c":44.74,"h":45.98,"l":44.615,"n":18260,"o":45.64,"t":"2025-08-27T04:00:00Z","v":1073774,"vw":45.083947},{"c":44.87,"h":45.15,"l":44.34,"n":15557,"o":44.75,"t":"2025-08-28T04:00:00Z","v":999507,"vw":44.891929},{"c":43.82,"h":45.06,"l":43.67,"n":18324,"o":44.97,"t":"2025-08-29T04:00:00Z","v":1029677,"vw":44.047403},{"c":43.14,"h":43.54,"l":43,"n":16896,"o":43.25,"t":"2025-09-02T04:00:00Z","v":948773,"vw":43.224088},{"c":43.83,"h":43.91,"l":42.735,"n":14248,"o":42.99,"t":"2025-09-03T04:00:00Z","v":1030519,"vw":43.473795},{"c":43.85,"h":43.96,"l":43.49,"n":12110,"o":43.75,"t":"2025-09-04T04:00:00Z","v":681943,"vw":43.746228},{"c":44.22,"h":44.3,"l":43.1,"n":15481,"o":43.79,"t":"2025-09-05T04:00:00Z","v":882491,"vw":43.849894},{"c":41.21,"h":43.9,"l":40.52,"n":43167,"o":43.8,"t":"2025-09-08T04:00:00Z","v":3892056,"vw":41.546324},{"c":41.36,"h":42.04,"l":41.23,"n":24905,"o":41.41,"t":"2025-09-09T04:00:00Z","v":1831427,"vw":41.66616},{"c":41.7,"h":42.4117,"l":41.45,"n":14497,"o":41.45,"t":"2025-09-10T04:00:00Z","v":1081584,"vw":41.902348},{"c":40.66,"h":41.885,"l":40.62,"n":18089,"o":41.54,"t":"2025-09-11T04:00:00Z","v":1128886,"vw":41.052711},{"c":40.67,"h":41.4,"l":40.565,"n":15845,"o":40.82,"t":"2025-09-12T04:00:00Z","v":1225429,"vw":40.734162},{"c":40.07,"h":40.7,"l":39.91,"n":18887,"o":40.69,"t":"2025-09-15T04:00:00Z","v":1381264,"vw":40.210749},{"c":39.84,"h":40.44,"l":39.6,"n":19847,"o":40.17,"t":"2025-09-16T04:00:00Z","v":1463791,"vw":39.889538},{"c":39.93,"h":40.66,"l":39.72,"n":16487,"o":39.9,"t":"2025-09-17T04:00:00Z","v":956164,"vw":40.107182},{"c":40.02,"h":40.5,"l":39.72,"n":21146,"o":40.11,"t":"2025-09-18T04:00:00Z","v":1286659,"vw":40.094817},{"c":39.16,"h":40.1395,"l":39.13,"n":18197,"o":40.03,"t":"2025-09-19T04:00:00Z","v":1617558,"vw":39.428421},{"c":40.11,"h":40.3,"l":39.21,"n":18864,"o":39.44,"t":"2025-09-22T04:00:00Z","v":1520710,"vw":39.95926},{"c":40.34,"h":41.01,"l":39.92,"n":14194,"o":39.92,"t":"2025-09-23T04:00:00Z","v":1007549,"vw":40.451669},{"c":41.24,"h":41.47,"l":40.45,"n":20450,"o":40.45,"t":"2025-09-24T04:00:00Z","v":1385696,"vw":41.151033},{"c":40.57,"h":41.2,"l":40.28,"n":18323,"o":40.79,"t":"2025-09-25T04:00:00Z","v":1199054,"vw":40.596889},{"c":40.61,"h":41.4,"l":40.43,"n":13599,"o":40.59,"t":"2025-09-26T04:00:00Z","v":807243,"vw":40.717029},{"c":40.2,"h":40.625,"l":39.885,"n":13200,"o":40.54,"t":"2025-09-29T04:00:00Z","v":666390,"vw":40.137202},{"c":40.41,"h":41.6501,"l":40.14,"n":23798,"o":41.22,"t":"2025-09-30T04:00:00Z","v":2082508,"vw":40.591585},{"c":40.12,"h":40.56,"l":39.84,"n":17799,"o":40.08,"t":"2025-10-01T04:00:00Z","v":1028052,"vw":40.200694},{"c":39.33,"h":40.21,"l":39.15,"n":18250,"o":40.02,"t":"2025-10-02T04:00:00Z","v":1257313,"vw":39.437045},{"c":39.3,"h":39.69,"l":38.83,"n":15650,"o":39.53,"t":"2025-10-03T04:00:00Z","v":1218147,"vw":39.237653},{"c":39.29,"h":39.605,"l":38.97,"n":12410,"o":39.55,"t":"2025-10-06T04:00:00Z","v":887092,"vw":39.248452},{"c":38.61,"h":39.395,"l":38.4,"n":19167,"o":39.37,"t":"2025-10-07T04:00:00Z","v":1684016,"vw":38.702193},{"c":38.21,"h":38.81,"l":38.17,"n":16651,"o":38.68,"t":"2025-10-08T04:00:00Z","v":1015240,"vw":38.409605},{"c":38.99,"h":39.07,"l":38.08,"n":18017,"o":38.31,"t":"2025-10-09T04:00:00Z","v":1379256,"vw":38.600898},{"c":38.99,"h":40.39,"l":38.88,"n":25648,"o":39.41,"t":"2025-10-10T04:00:00Z","v":1811301,"vw":39.37731},{"c":39.495,"h":39.89,"l":38.91,"n":19659,"o":39.41,"t":"2025-10-13T04:00:00Z","v":1179484,"vw":39.491417},{"c":38.12,"h":39.05,"l":38.055,"n":17065,"o":38.61,"t":"2025-10-14T04:00:00Z","v":972778,"vw":38.478599},{"c":39.09,"h":39.815,"l":38.35,"n":19662,"o":38.69,"t":"2025-10-15T04:00:00Z","v":1491098,"vw":39.289295},{"c":38.2,"h":39.48,"l":38,"n":18433,"o":39.38,"t":"2025-10-16T04:00:00Z","v":1068643,"vw":38.396644},{"c":38.07,"h":38.335,"l":37.54,"n":19853,"o":38,"t":"2025-10-17T04:00:00Z","v":1362713,"vw":37.920874},{"c":38.39,"h":38.59,"l":37.96,"n":12817,"o":38.38,"t":"2025-10-20T04:00:00Z","v":834014,"vw":38.291},{"c":38.12,"h":38.39,"l":37.79,"n":12899,"o":38.25,"t":"2025-10-21T04:00:00Z","v":828985,"vw":38.159421},{"c":38.1,"h":38.315,"l":37.6001,"n":16627,"o":38.14,"t":"2025-10-22T04:00:00Z","v":1056477,"vw":38.031615},{"c":38.39,"h":39.5,"l":38.21,"n":19701,"o":39.06,"t":"2025-10-23T04:00:00Z","v":1328442,"vw":38.799072},{"c":38.12,"h":38.99,"l":38,"n":14355,"o":38.55,"t":"2025-10-24T04:00:00Z","v":1039300,"vw":38.188559},{"c":41.53,"h":42.72,"l":40.67,"n":36933,"o":41.185,"t":"2025-10-27T04:00:00Z","v":3208890,"vw":41.621144},{"c":41.03,"h":41.47,"l":40.38,"n":19672,"o":41.39,"t":"2025-10-28T04:00:00Z","v":1712183,"vw":41.014946},{"c":40.65,"h":41.825,"l":40.395,"n":15305,"o":41.03,"t":"2025-10-29T04:00:00Z","v":838261,"vw":40.955418},{"c":40.49,"h":41.03,"l":40.16,"n":16079,"o":40.48,"t":"2025-10-30T04:00:00Z","v":773905,"vw":40.537626},{"c":41.05,"h":41.2,"l":40.065,"n":14410,"o":40.34,"t":"2025-10-31T04:00:00Z","v":858496,"vw":40.793826},{"c":41.22,"h":41.3,"l":40.39,"n":21548,"o":41,"t":"2025-11-03T05:00:00Z","v":969733,"vw":41.019022},{"c":40.53,"h":40.56,"l":39.83,"n":20767,"o":40.1,"t":"2025-11-04T05:00:00Z","v":1167770,"vw":40.361839},{"c":39.62,"h":41.2,"l":39.14,"n":31557,"o":40.61,"t":"2025-11-05T05:00:00Z","v":2372282,"vw":39.940024},{"c":39.19,"h":39.88,"l":39.06,"n":20598,"o":39.43,"t":"2025-11-06T05:00:00Z","v":1495283,"vw":39.324595},{"c":38.42,"h":39,"l":38.1,"n":22465,"o":38.84,"t":"2025-11-07T05:00:00Z","v":1775368,"vw":38.416047},{"c":39.05,"h":39.505,"l":38.66,"n":19075,"o":39.28,"t":"2025-11-10T05:00:00Z","v":1972596,"vw":39.064445},{"c":38.4,"h":39.4,"l":38.27,"n":19213,"o":39.04,"t":"2025-11-11T05:00:00Z","v":2003266,"vw":38.64824},{"c":38.12,"h":38.3444,"l":37.6,"n":22683,"o":38.22,"t":"2025-11-12T05:00:00Z","v":2239223,"vw":37.91826},{"c":37.93,"h":38.14,"l":37.665,"n":18836,"o":37.94,"t":"2025-11-13T05:00:00Z","v":1333923,"vw":37.903264},{"c":38.37,"h":38.585,"l":37.17,"n":14653,"o":37.25,"t":"2025-11-14T05:00:00Z","v":986689,"vw":38.221638},{"c":37.27,"h":38.37,"l":37.0755,"n":17084,"o":38.1,"t":"2025-11-17T05:00:00Z","v":987988,"vw":37.500953},{"c":37.13,"h":37.3745,"l":36.52,"n":23464,"o":36.88,"t":"2025-11-18T05:00:00Z","v":1513581,"vw":37.015661},{"c":36.73,"h":37.47,"l":36.71,"n":13209,"o":36.95,"t":"2025-11-19T05:00:00Z","v":862755,"vw":37.018453},{"c":36.36,"h":37.77,"l":36.22,"n":18584,"o":37.19,"t":"2025-11-20T05:00:00Z","v":1178244,"vw":36.7136},{"c":36.09,"h":36.35,"l":35.79,"n":16778,"o":36.26,"t":"2025-11-21T05:00:00Z","v":1038769,"vw":36.132026},{"c":35.33,"h":35.89,"l":35.02,"n":21731,"o":35.89,"t":"2025-11-24T05:00:00Z","v":1573013,"vw":35.308505},{"c":36.42,"h":36.4742,"l":35.455,"n":17991,"o":35.895,"t":"2025-11-25T05:00:00Z","v":1980519,"vw":36.115344},{"c":36.83,"h":37.025,"l":36.5,"n":15473,"o":36.5,"t":"2025-11-26T05:00:00Z","v":1007653,"vw":36.762932},{"c":36.95,"h":37.24,"l":36.59,"n":8143,"o":36.87,"t":"2025-11-28T05:00:00Z","v":526246,"vw":36.956279},{"c":36.94,"h":37.18,"l":36.57,"n":15192,"o":36.85,"t":"2025-12-01T05:00:00Z","v":1262516,"vw":36.926679},{"c":37.36,"h":37.59,"l":36.93,"n":14179,"o":37.1,"t":"2025-12-02T05:00:00Z","v":959157,"vw":37.255001},{"c":38.21,"h":38.565,"l":37.275,"n":20032,"o":37.34,"t":"2025-12-03T05:00:00Z","v":1377817,"vw":38.078852},{"c":38.72,"h":39.105,"l":38.45,"n":15585,"o":38.53,"t":"2025-12-04T05:00:00Z","v":913021,"vw":38.823968},{"c":38.27,"h":38.95,"l":38.15,"n":14658,"o":38.79,"t":"2025-12-05T05:00:00Z","v":830235,"vw":38.434082},{"c":38.67,"h":38.8,"l":38.08,"n":14268,"o":38.5,"t":"2025-12-08T05:00:00Z","v":875110,"vw":38.591676},{"c":38.49,"h":39.015,"l":38.2301,"n":11801,"o":38.51,"t":"2025-12-09T05:00:00Z","v":760468,"vw":38.583262},{"c":37.55,"h":38.63,"l":37.45,"n":13835,"o":38.5,"t":"2025-12-10T05:00:00Z","v":1463700,"vw":37.714894},{"c":37.04,"h":37.74,"l":37,"n":18870,"o":37.52,"t":"2025-12-11T05:00:00Z","v":2561203,"vw":37.17861},{"c":36.995,"h":37.44,"l":36.6,"n":16140,"o":37.04,"t":"2025-12-12T05:00:00Z","v":1090294,"vw":36.982187},{"c":36.85,"h":37.07,"l":36.57,"n":14735,"o":37.07,"t":"2025-12-15T05:00:00Z","v":874563,"vw":36.874736},{"c":36.99,"h":37.35,"l":36.51,"n":17838,"o":36.83,"t":"2025-12-16T05:00:00Z","v":1134113,"vw":36.938255},{"c":37.01,"h":37.63,"l":36.56,"n":17993,"o":37.21,"t":"2025-12-17T05:00:00Z","v":970735,"vw":36.958711},{"c":37.07,"h":37.14,"l":36.59,"n":15542,"o":37,"t":"2025-12-18T05:00:00Z","v":894350,"vw":36.924525},{"c":38.09,"h":38.39,"l":37.07,"n":18440,"o":37.07,"t":"2025-12-19T05:00:00Z","v":2723191,"vw":37.9741},{"c":37.29,"h":38.37,"l":37.09,"n":16652,"o":38.15,"t":"2025-12-22T05:00:00Z","v":2110718,"vw":37.391747},{"c":37.26,"h":37.44,"l":36.96,"n":10024,"o":37.29,"t":"2025-12-23T05:00:00Z","v":543981,"vw":37.197536},{"c":37.15,"h":37.305,"l":36.75,"n":5677,"o":37.13,"t":"2025-12-24T05:00:00Z","v":599471,"vw":37.135829},{"c":37.045,"h":37.29,"l":36.92,"n":6730,"o":37.29,"t":"2025-12-26T05:00:00Z","v":647552,"vw":37.044441},{"c":37.5,"h":37.585,"l":37.062,"n":7898,"o":37.09,"t":"2025-12-29T05:00:00Z","v":531841,"vw":37.423039},{"c":37.29,"h":37.77,"l":37.22,"n":9390,"o":37.62,"t":"2025-12-30T05:00:00Z","v":622756,"vw":37.391764},{"c":37.21,"h":37.53,"l":37.13,"n":8363,"o":37.37,"t":"2025-12-31T05:00:00Z","v":460867,"vw":37.264886},{"c":37.95,"h":37.97,"l":37.18,"n":15006,"o":37.21,"t":"2026-01-02T05:00:00Z","v":1206400,"vw":37.778362},{"c":38.13,"h":38.61,"l":37.64,"n":16017,"o":38.5,"t":"2026-01-05T05:00:00Z","v":956594,"vw":38.163042},{"c":37.6,"h":38.76,"l":37.59,"n":16241,"o":38.06,"t":"2026-01-06T05:00:00Z","v":1058675,"vw":37.973518},{"c":38.37,"h":39.0499,"l":37.6,"n":19033,"o":37.6,"t":"2026-01-07T05:00:00Z","v":1556125,"vw":38.510382},{"c":39.44,"h":39.605,"l":38.49,"n":17777,"o":38.57,"t":"2026-01-08T05:00:00Z","v":1201614,"vw":39.20032},{"c":38.93,"h":40.08,"l":38.78,"n":13357,"o":39.53,"t":"2026-01-09T05:00:00Z","v":739340,"vw":39.187883},{"c":38.59,"h":38.97,"l":38.2232,"n":11589,"o":38.97,"t":"2026-01-12T05:00:00Z","v":872631,"vw":38.619212},{"c":39.28,"h":39.45,"l":38.85,"n":13953,"o":38.88,"t":"2026-01-13T05:00:00Z","v":940880,"vw":39.245663},{"c":40.07,"h":40.15,"l":39.2,"n":16208,"o":39.34,"t":"2026-01-14T05:00:00Z","v":1032319,"vw":39.911169},{"c":39.53,"h":40.021,"l":39.3,"n":11375,"o":39.71,"t":"2026-01-15T05:00:00Z","v":656035,"vw":39.548996},{"c":39.6,"h":40.245,"l":39.57,"n":12742,"o":39.58,"t":"2026-01-16T05:00:00Z","v":853622,"vw":39.802587},{"c":38.85,"h":39.89,"l":38.815,"n":23449,"o":39.3,"t":"2026-01-20T05:00:00Z","v":1385928,"vw":39.17412},{"c":40.29,"h":40.31,"l":38.98,"n":23879,"o":38.98,"t":"2026-01-21T05:00:00Z","v":1656569,"vw":39.982425},{"c":40.48,"h":40.75,"l":39.97,"n":12686,"o":40.29,"t":"2026-01-22T05:00:00Z","v":837892,"vw":40.484826},{"c":40.46,"h":41.08,"l":40.26,"n":13796,"o":40.45,"t":"2026-01-23T05:00:00Z","v":967912,"vw":40.52551},{"c":39.71,"h":40.73,"l":39.65,"n":10894,"o":40.515,"t":"2026-01-26T05:00:00Z","v":828091,"vw":40.032074},{"c":40.22,"h":40.7102,"l":39.76,"n":10838,"o":39.89,"t":"2026-01-27T05:00:00Z","v":773048,"vw":40.284488},{"c":40.89,"h":41.5,"l":40.59,"n":18288,"o":40.96,"t":"2026-01-28T05:00:00Z","v":1356848,"vw":40.87661},{"c":40.99,"h":41.99,"l":40.66,"n":14723,"o":41.34,"t":"2026-01-29T05:00:00Z","v":952855,"vw":41.142591},{"c":40.59,"h":41.37,"l":39.93,"n":15148,"o":40.35,"t":"2026-01-30T05:00:00Z","v":874841,"vw":40.571743},{"c":41.21,"h":41.5,"l":40.75,"n":22147,"o":40.96,"t":"2026-02-02T05:00:00Z","v":1527961,"vw":41.199129},{"c":41.53,"h":41.56,"l":40.25,"n":18130,"o":41.3,"t":"2026-02-03T05:00:00Z","v":1131158,"vw":41.048621},{"c":40.58,"h":41.53,"l":39.86,"n":17848,"o":41.53,"t":"2026-02-04T05:00:00Z","v":1279875,"vw":40.395042},{"c":40.5,"h":40.78,"l":39.7,"n":18509,"o":40.09,"t":"2026-02-05T05:00:00Z","v":1219080,"vw":40.403908},{"c":42.27,"h":42.345,"l":40.7,"n":23147,"o":40.8,"t":"2026-02-06T05:00:00Z","v":2016927,"vw":41.882107},{"c":43.18,"h":43.26,"l":41.75,"n":18801,"o":42.16,"t":"2026-02-09T05:00:00Z","v":1523343,"vw":42.83561},{"c":43.61,"h":44.13,"l":43,"n":20944,"o":43.16,"t":"2026-02-10T05:00:00Z","v":1780835,"vw":43.70749},{"c":44.2,"h":44.56,"l":43.7,"n":16822,"o":44.235,"t":"2026-02-11T05:00:00Z","v":1412989,"vw":44.130811},{"c":43.6,"h":44.48,"l":43.27,"n":13045,"o":44.43,"t":"2026-02-12T05:00:00Z","v":704548,"vw":43.695548},{"c":43.44,"h":44,"l":43.295,"n":15067,"o":43.66,"t":"2026-02-13T05:00:00Z","v":1247484,"vw":43.612332},{"c":44.17,"h":44.19,"l":42.95,"n":15282,"o":43.55,"t":"2026-02-17T05:00:00Z","v":908658,"vw":43.78784},{"c":44.49,"h":44.69,"l":44.025,"n":13791,"o":44.41,"t":"2026-02-18T05:00:00Z","v":722592,"vw":44.467088},{"c":45.5,"h":45.81,"l":44.3,"n":18500,"o":44.75,"t":"2026-02-19T05:00:00Z","v":1474998,"vw":45.325963},{"c":45.79,"h":45.89,"l":45.18,"n":16413,"o":45.56,"t":"2026-02-20T05:00:00Z","v":1214268,"vw":45.633454},{"c":45.41,"h":46.23,"l":45.12,"n":21135,"o":45.75,"t":"2026-02-23T05:00:00Z","v":1399741,"vw":45.561791},{"c":44.87,"h":45.3,"l":44.42,"n":20926,"o":45.3,"t":"2026-02-24T05:00:00Z","v":1435354,"vw":44.850938},{"c":43.1,"h":44,"l":41.675,"n":42285,"o":43.75,"t":"2026-02-25T05:00:00Z","v":3301052,"vw":42.802827},{"c":43.23,"h":43.54,"l":42.6318,"n":23331,"o":42.82,"t":"2026-02-26T05:00:00Z","v":1546680,"vw":43.121657},{"c":44.46,"h":44.67,"l":42.96,"n":22359,"o":43.17,"t":"2026-02-27T05:00:00Z","v":1530743,"vw":44.249424},{"c":46.14,"h":46.98,"l":45,"n":38221,"o":46.09,"t":"2026-03-02T05:00:00Z","v":3615751,"vw":46.078055},{"c":45.75,"h":46.455,"l":44.28,"n":37775,"o":45.82,"t":"2026-03-03T05:00:00Z","v":2993103,"vw":45.586768},{"c":46.65,"h":47.2078,"l":45.39,"n":33190,"o":45.39,"t":"2026-03-04T05:00:00Z","v":3320504,"vw":46.695653},{"c":46.25,"h":46.935,"l":45.57,"n":27231,"o":46.92,"t":"2026-03-05T05:00:00Z","v":3347968,"vw":46.121295},{"c":47.08,"h":47.48,"l":45.75,"n":35760,"o":46.23,"t":"2026-03-06T05:00:00Z","v":3217245,"vw":47.045426},{"c":45.55,"h":47.35,"l":45.34,"n":32396,"o":47.35,"t":"2026-03-09T04:00:00Z","v":2529916,"vw":46.044821},{"c":45.045,"h":45.865,"l":44.84,"n":23546,"o":45.07,"t":"2026-03-10T04:00:00Z","v":1584129,"vw":45.323957},{"c":45.68,"h":45.96,"l":44.54,"n":23446,"o":44.58,"t":"2026-03-11T04:00:00Z","v":1813457,"vw":45.42597},{"c":44.79,"h":46.03,"l":44.51,"n":24619,"o":45.875,"t":"2026-03-12T04:00:00Z","v":1582858,"vw":44.980846},{"c":42.94,"h":44.835,"l":42.89,"n":29767,"o":44.55,"t":"2026-03-13T04:00:00Z","v":1853159,"vw":43.30422},{"c":44.86,"h":45.01,"l":43.3,"n":31985,"o":43.3,"t":"2026-03-16T04:00:00Z","v":2992121,"vw":44.483814},{"c":46.31,"h":46.38,"l":44.785,"n":23054,"o":44.95,"t":"2026-03-17T04:00:00Z","v":1560934,"vw":45.974581},{"c":47.98,"h":48,"l":46.15,"n":39377,"o":46.31,"t":"2026-03-18T04:00:00Z","v":3188704,"vw":47.605442},{"c":50.96,"h":51.75,"l":48.5,"n":91919,"o":48.91,"t":"2026-03-19T04:00:00Z","v":9903453,"vw":50.668226},{"c":52.67,"h":53.3599,"l":51.51,"n":64741,"o":51.7,"t":"2026-03-20T04:00:00Z","v":6712477,"vw":52.597128},{"c":52.8,"h":53.09,"l":50.6,"n":49829,"o":50.61,"t":"2026-03-23T04:00:00Z","v":4864481,"vw":52.210095},{"c":54.51,"h":54.9,"l":53.39,"n":46667,"o":53.51,"t":"2026-03-24T04:00:00Z","v":4281477,"vw":54.383396},{"c":53.09,"h":53.94,"l":52.61,"n":39070,"o":53.6,"t":"2026-03-25T04:00:00Z","v":3178300,"vw":53.079714},{"c":54.06,"h":55.8,"l":53.88,"n":44707,"o":55.04,"t":"2026-03-26T04:00:00Z","v":3978969,"vw":54.928903},{"c":55.03,"h":55.08,"l":53.5201,"n":31774,"o":54.16,"t":"2026-03-27T04:00:00Z","v":2728025,"vw":54.644778},{"c":54.08,"h":55.41,"l":53.91,"n":30050,"o":55.41,"t":"2026-03-30T04:00:00Z","v":1905928,"vw":54.312886},{"c":54.11,"h":55.68,"l":53.5833,"n":35562,"o":53.66,"t":"2026-03-31T04:00:00Z","v":3496579,"vw":54.373678},{"c":53.65,"h":53.87,"l":52.69,"n":28094,"o":53,"t":"2026-04-01T04:00:00Z","v":1621161,"vw":53.413007},{"c":55.29,"h":56.21,"l":54.38,"n":29271,"o":54.43,"t":"2026-04-02T04:00:00Z","v":1980786,"vw":55.430015},{"c":55.75,"h":56.16,"l":54.5557,"n":19639,"o":55.35,"t":"2026-04-06T04:00:00Z","v":1231476,"vw":55.780031},{"c":54.44,"h":56.815,"l":54.22,"n":30047,"o":56.08,"t":"2026-04-07T04:00:00Z","v":2363363,"vw":55.299168},{"c":54.87,"h":55.065,"l":51.95,"n":23313,"o":52.22,"t":"2026-04-08T04:00:00Z","v":1850019,"vw":54.182925},{"c":53.39,"h":55.84,"l":53.1729,"n":20481,"o":54.9,"t":"2026-04-09T04:00:00Z","v":1314343,"vw":54.101945},{"c":53.28,"h":53.515,"l":52.47,"n":21110,"o":53.08,"t":"2026-04-10T04:00:00Z","v":1201508,"vw":53.054159},{"c":53.415,"h":54.375,"l":53.35,"n":14826,"o":53.79,"t":"2026-04-13T04:00:00Z","v":844363,"vw":53.732725},{"c":52.99,"h":53.34,"l":52.51,"n":15056,"o":53.1,"t":"2026-04-14T04:00:00Z","v":765641,"vw":53.023881},{"c":53.83,"h":54.002,"l":52.1723,"n":19121,"o":52.65,"t":"2026-04-15T04:00:00Z","v":1330235,"vw":53.533626},{"c":53.29,"h":54.27,"l":52.85,"n":19485,"o":54.09,"t":"2026-04-16T04:00:00Z","v":842018,"vw":53.231209},{"c":51.84,"h":52.4,"l":50.68,"n":22624,"o":52.4,"t":"2026-04-17T04:00:00Z","v":1765313,"vw":51.527987},{"c":52.54,"h":52.69,"l":51.69,"n":14440,"o":52.21,"t":"2026-04-20T04:00:00Z","v":922103,"vw":52.428097},{"c":52.83,"h":53.12,"l":52.25,"n":12769,"o":52.87,"t":"2026-04-21T04:00:00Z","v":694397,"vw":52.769641},{"c":52.66,"h":53.095,"l":51.5901,"n":17357,"o":53.03,"t":"2026-04-22T04:00:00Z","v":1139529,"vw":52.274509},{"c":52.68,"h":53.528,"l":52.35,"n":13236,"o":53,"t":"2026-04-23T04:00:00Z","v":523075,"vw":52.71244},{"c":52.63,"h":52.735,"l":51.91,"n":14521,"o":52.26,"t":"2026-04-24T04:00:00Z","v":785171,"vw":52.403099},{"c":52.83,"h":53.24,"l":52.34,"n":10756,"o":52.63,"t":"2026-04-27T04:00:00Z","v":638458,"vw":52.812058},{"c":52.84,"h":53.665,"l":52.48,"n":17188,"o":53.36,"t":"2026-04-28T04:00:00Z","v":1615371,"vw":53.020987},{"c":53.93,"h":54.355,"l":53.07,"n":17603,"o":53.25,"t":"2026-04-29T04:00:00Z","v":1076245,"vw":54.011888},{"c":54.99,"h":55.03,"l":53.37,"n":19806,"o":53.475,"t":"2026-04-30T04:00:00Z","v":1223409,"vw":54.52217},{"c":55.7,"h":55.94,"l":54.58,"n":21299,"o":55.04,"t":"2026-05-01T04:00:00Z","v":1381709,"vw":55.436177},{"c":56.4,"h":56.5,"l":55.385,"n":17046,"o":55.39,"t":"2026-05-04T04:00:00Z","v":2193427,"vw":56.138173},{"c":57.09,"h":57.29,"l":56.12,"n":20598,"o":56.34,"t":"2026-05-05T04:00:00Z","v":1590704,"vw":57.012184},{"c":54.66,"h":56.05,"l":53.93,"n":21223,"o":55.7,"t":"2026-05-06T04:00:00Z","v":1305012,"vw":54.619567},{"c":55.03,"h":55.215,"l":53.2507,"n":21935,"o":54.35,"t":"2026-05-07T04:00:00Z","v":1834776,"vw":54.680608},{"c":55.7,"h":55.76,"l":54.29,"n":21006,"o":54.87,"t":"2026-05-08T04:00:00Z","v":1717164,"vw":55.35501},{"c":56.82,"h":57,"l":54.855,"n":20820,"o":55.75,"t":"2026-05-11T04:00:00Z","v":1595828,"vw":56.512794},{"c":57.36,"h":57.79,"l":56.45,"n":20701,"o":56.82,"t":"2026-05-12T04:00:00Z","v":1427277,"vw":57.211613},{"c":56.68,"h":57.38,"l":55.87,"n":19812,"o":57.34,"t":"2026-05-13T04:00:00Z","v":1914078,"vw":56.649925},{"c":57.225,"h":57.52,"l":56.35,"n":20763,"o":56.68,"t":"2026-05-14T04:00:00Z","v":2013581,"vw":57.047962},{"c":57.04,"h":57.56,"l":56.73,"n":20473,"o":57.35,"t":"2026-05-15T04:00:00Z","v":1880969,"vw":57.116558},{"c":56.78,"h":57.47,"l":56.71,"n":20410,"o":56.92,"t":"2026-05-18T04:00:00Z","v":1454697,"vw":56.951661},{"c":55.65,"h":57.18,"l":55.51,"n":28360,"o":56.6,"t":"2026-05-19T04:00:00Z","v":2191114,"vw":55.996857},{"c":55.46,"h":57.54,"l":55.05,"n":30016,"o":56.64,"t":"2026-05-20T04:00:00Z","v":2188940,"vw":56.2427},{"c":52.31,"h":56.58,"l":52.27,"n":36523,"o":56.36,"t":"2026-05-21T04:00:00Z","v":2494231,"vw":53.151034},{"c":52.36,"h":52.59,"l":51.59,"n":22872,"o":51.91,"t":"2026-05-22T04:00:00Z","v":1558737,"vw":52.210109},{"c":51.82,"h":52.31,"l":50.87,"n":25255,"o":52.02,"t":"2026-05-26T04:00:00Z","v":1854297,"vw":51.392069},{"c":50.28,"h":51.19,"l":50,"n":25397,"o":51.01,"t":"2026-05-27T04:00:00Z","v":1827013,"vw":50.491137},{"c":49.32,"h":50.8699,"l":49.22,"n":27930,"o":50.42,"t":"2026-05-28T04:00:00Z","v":1807980,"vw":49.487046},{"c":49.75,"h":50.075,"l":48.49,"n":23525,"o":48.82,"t":"2026-05-29T04:00:00Z","v":1688592,"vw":49.545639},{"c":50.59,"h":51.235,"l":49.38,"n":20251,"o":49.5,"t":"2026-06-01T04:00:00Z","v":1172222,"vw":50.603545},{"c":51.49,"h":51.855,"l":50.46,"n":21582,"o":50.6,"t":"2026-06-02T04:00:00Z","v":1490003,"vw":51.343808},{"c":51.68,"h":52.405,"l":50.91,"n":20790,"o":51.55,"t":"2026-06-03T04:00:00Z","v":1559516,"vw":51.825965},{"c":51.41,"h":51.99,"l":51.36,"n":18912,"o":51.67,"t":"2026-06-04T04:00:00Z","v":1408349,"vw":51.542511},{"c":50.67,"h":51.98,"l":50.65,"n":18705,"o":51.53,"t":"2026-06-05T04:00:00Z","v":1168346,"vw":51.027496},{"c":50.75,"h":51.26,"l":49.97,"n":17017,"o":50.93,"t":"2026-06-08T04:00:00Z","v":934700,"vw":50.628267},{"c":50.71,"h":50.98,"l":49.71,"n":18617,"o":50.58,"t":"2026-06-09T04:00:00Z","v":1305968,"vw":50.226558},{"c":50.83,"h":51.66,"l":50.58,"n":13798,"o":50.77,"t":"2026-06-10T04:00:00Z","v":768791,"vw":51.105648},{"c":50.55,"h":51.84,"l":50.25,"n":13281,"o":51.44,"t":"2026-06-11T04:00:00Z","v":933438,"vw":50.901353},{"c":51.17,"h":51.42,"l":50.4028,"n":15999,"o":50.55,"t":"2026-06-12T04:00:00Z","v":1295151,"vw":51.012477},{"c":51.2,"h":51.2,"l":50.19,"n":11770,"o":50.47,"t":"2026-06-15T04:00:00Z","v":1048097,"vw":50.990476},{"c":49.59,"h":51.17,"l":49.49,"n":17856,"o":50.65,"t":"2026-06-16T04:00:00Z","v":1346837,"vw":49.841811},{"c":49.45,"h":49.64,"l":49.09,"n":15908,"o":49.5,"t":"2026-06-17T04:00:00Z","v":1207877,"vw":49.400117},{"c":49.6,"h":49.69,"l":48.47,"n":21676,"o":49.45,"t":"2026-06-18T04:00:00Z","v":1633740,"vw":49.236448},{"c":50.75,"h":51.425,"l":49.36,"n":17740,"o":49.46,"t":"2026-06-22T04:00:00Z","v":1196863,"vw":50.77597},{"c":51.21,"h":51.37,"l":50.01,"n":12665,"o":50.53,"t":"2026-06-23T04:00:00Z","v":763629,"vw":51.124529},{"c":49.83,"h":50.71,"l":49.14,"n":15010,"o":50.54,"t":"2026-06-24T04:00:00Z","v":987302,"vw":49.727335},{"c":50.05,"h":50.23,"l":49.2,"n":13464,"o":49.31,"t":"2026-06-25T04:00:00Z","v":1587008,"vw":49.842533},{"c":49.76,"h":50.11,"l":49.4,"n":17623,"o":49.82,"t":"2026-06-26T04:00:00Z","v":2294086,"vw":49.733166},{"c":49.65,"h":50.36,"l":49.18,"n":18792,"o":50.1,"t":"2026-06-29T04:00:00Z","v":1612751,"vw":49.468523},{"c":49.84,"h":50.3,"l":49,"n":17811,"o":49.65,"t":"2026-06-30T04:00:00Z","v":996386,"vw":49.810082},{"c":49.7,"h":50.3499,"l":49.42,"n":15072,"o":49.42,"t":"2026-07-01T04:00:00Z","v":930262,"vw":49.731325},{"c":49.01,"h":50.44,"l":48.525,"n":20034,"o":50.075,"t":"2026-07-02T04:00:00Z","v":1213439,"vw":49.115958},{"c":49.56,"h":50.55,"l":48.865,"n":16654,"o":49.01,"t":"2026-07-06T04:00:00Z","v":1012995,"vw":49.716628},{"c":50.495,"h":51.1,"l":49.58,"n":16744,"o":50.04,"t":"2026-07-07T04:00:00Z","v":961443,"vw":50.577257},{"c":51.47,"h":52.11,"l":50.54,"n":14566,"o":51.1,"t":"2026-07-08T04:00:00Z","v":929331,"vw":51.558627},{"c":50.87,"h":51.485,"l":50.195,"n":12330,"o":51.35,"t":"2026-07-09T04:00:00Z","v":673176,"vw":50.590298},{"c":51.24,"h":51.3,"l":50.6725,"n":10413,"o":50.87,"t":"2026-07-10T04:00:00Z","v":596290,"vw":51.168145},{"c":51.07,"h":51.96,"l":50.85,"n":10877,"o":51.42,"t":"2026-07-13T04:00:00Z","v":733639,"vw":51.175615},{"c":51.92,"h":52.13,"l":51.51,"n":7992,"o":51.69,"t":"2026-07-14T04:00:00Z","v":602578,"vw":51.783842},{"c":50.7,"h":51.9232,"l":50.295,"n":12028,"o":51.92,"t":"2026-07-15T04:00:00Z","v":723241,"vw":50.712317},{"c":49.76,"h":51.06,"l":49.63,"n":11961,"o":50.47,"t":"2026-07-16T04:00:00Z","v":813201,"vw":50.047696},{"c":49.65,"h":49.85,"l":49.07,"n":14044,"o":49.54,"t":"2026-07-17T04:00:00Z","v":891585,"vw":49.522369},{"c":49.65,"h":50.52,"l":49.505,"n":12096,"o":49.505,"t":"2026-07-20T04:00:00Z","v":684346,"vw":49.933241},{"c":49.76,"h":50.4608,"l":49.44,"n":13723,"o":49.69,"t":"2026-07-21T04:00:00Z","v":1086215,"vw":49.837314},{"c":49.73,"h":50.98,"l":49.5,"n":29249,"o":49.83,"t":"2026-07-22T04:00:00Z","v":3900468,"vw":49.840723},{"c":49.83,"h":50.42,"l":49.78,"n":20945,"o":50.39,"t":"2026-07-23T04:00:00Z","v":1805649,"vw":50.027911},{"c":48.62,"h":50.77,"l":48.46,"n":18572,"o":49.85,"t":"2026-07-24T04:00:00Z","v":1301707,"vw":49.001568},{"c":48.98,"h":49.17,"l":47.84,"n":21273,"o":48.07,"t":"2026-07-27T04:00:00Z","v":1702424,"vw":48.490155},{"c":48.68,"h":49.45,"l":48.36,"n":23220,"o":49.24,"t":"2026-07-28T04:00:00Z","v":1982842,"vw":48.724159},{"c":47.35,"h":49.66,"l":47.27,"n":22996,"o":49.56,"t":"2026-07-29T04:00:00Z","v":1959531,"vw":47.724522},{"c":48.235,"h":48.435,"l":47.26,"n":19635,"o":47.43,"t":"2026-07-30T04:00:00Z","v":1972079,"vw":48.065883},{"c":49.15,"h":49.39,"l":48.09,"n":13982,"o":48.78,"t":"2026-07-31T04:00:00Z","v":746208,"vw":49.002971},{"c":49.16,"h":49.19,"l":47.98,"n":15171,"o":48.54,"t":"2026-08-03T04:00:00Z","v":788075,"vw":48.900555},{"c":49.43,"h":49.88,"l":48.94,"n":15503,"o":49.33,"t":"2026-08-04T04:00:00Z","v":1189146,"vw":49.463186},{"c":50.21,"h":50.38,"l":48.8,"n":17221,"o":49.58,"t":"2026-08-05T04:00:00Z","v":891625,"vw":49.784278},{"c":51.02,"h":51.34,"l":50.565,"n":13734,"o":50.595,"t":"2026-08-06T04:00:00Z","v":800351,"vw":51.000535},{"c":50.43,"h":51,"l":49.94,"n":11559,"o":51,"t":"2026-08-07T04:00:00Z","v":599104,"vw":50.341607},{"c":50.7,"h":51.37,"l":50.35,"n":12070,"o":50.82,"t":"2026-08-10T04:00:00Z","v":663971,"vw":50.801361},{"c":50.84,"h":51.26,"l":50.2632,"n":14184,"o":50.92,"t":"2026-08-11T04:00:00Z","v":936452,"vw":50.741708},{"c":51.07,"h":51.64,"l":50.7523,"n":14682,"o":50.78,"t":"2026-08-12T04:00:00Z","v":867919,"vw":51.237332},{"c":51.21,"h":55.5,"l":51.07,"n":35246,"o":55.27,"t":"2026-08-13T04:00:00Z","v":3191483,"vw":52.06462},{"c":52.49,"h":52.61,"l":51.32,"n":20388,"o":51.82,"t":"2026-08-14T04:00:00Z","v":1593095,"vw":52.260369},{"c":52.47,"h":53.07,"l":52.19,"n":18125,"o":52.56,"t":"2026-08-17T04:00:00Z","v":1441928,"vw":52.562296},{"c":52.17,"h":53.23,"l":51.85,"n":16597,"o":52.45,"t":"2026-08-18T04:00:00Z","v":1524931,"vw":52.232802},{"c":52.24,"h":53.37,"l":52.01,"n":15955,"o":52.56,"t":"2026-08-19T04:00:00Z","v":915458,"vw":52.494138},{"c":52.165,"h":53.59,"l":52.08,"n":19891,"o":52.95,"t":"2026-08-20T04:00:00Z","v":1600789,"vw":52.809439},{"c":52,"h":53.36,"l":51.87,"n":14214,"o":52.64,"t":"2026-08-21T04:00:00Z","v":1141436,"vw":52.271861},{"c":51.41,"h":52.5,"l":51.14,"n":17271,"o":52.43,"t":"2026-08-24T04:00:00Z","v":1271582,"vw":51.701396},{"c":52.04,"h":52.39,"l":50.8,"n":16277,"o":51.3,"t":"2026-08-25T04:00:00Z","v":992851,"vw":51.869395},{"c":51.19,"h":52.15,"l":50.902,"n":17864,"o":51.53,"t":"2026-08-26T04:00:00Z","v":1071721,"vw":51.274132},{"c":51.51,"h":52.3,"l":51.025,"n":16545,"o":51.53,"t":"2026-08-27T04:00:00Z","v":1294974,"vw":51.690688},{"c":50.29,"h":51.997,"l":50.24,"n":16120,"o":51.51,"t":"2026-08-28T04:00:00Z","v":1148578,"vw":50.534698},{"c":51.49,"h":51.61,"l":50.61,"n":20900,"o":50.79,"t":"2026-08-31T04:00:00Z","v":2041822,"vw":51.142301},{"c":52.33,"h":52.45,"l":51.37,"n":17116,"o":51.65,"t":"2026-09-01T04:00:00Z","v":1250373,"vw":52.005681},{"c":53.13,"h":53.235,"l":51.71,"n":17329,"o":51.92,"t":"2026-09-02T04:00:00Z","v":1140620,"vw":52.71885},{"c":51.99,"h":53.26,"l":51.71,"n":14249,"o":53.1,"t":"2026-09-03T04:00:00Z","v":996150,"vw":52.069457},{"c":52.12,"h":52.65,"l":51.79,"n":13363,"o":51.79,"t":"2026-09-04T04:00:00Z","v":676351,"vw":52.197562},{"c":51.46,"h":52.69,"l":51.07,"n":13931,"o":52.69,"t":"2026-09-08T04:00:00Z","v":907895,"vw":51.490804},{"c":51.94,"h":52.04,"l":51.11,"n":14885,"o":51.6,"t":"2026-09-09T04:00:00Z","v":844003,"vw":51.750128},{"c":52.69,"h":52.87,"l":51.81,"n":18163,"o":52.81,"t":"2026-09-10T04:00:00Z","v":927791,"vw":52.553268},{"c":52.89,"h":53.56,"l":52.4,"n":17455,"o":52.85,"t":"2026-09-11T04:00:00Z","v":1655239,"vw":52.888555},{"c":51.47,"h":52.94,"l":51.22,"n":19268,"o":52.7,"t":"2026-09-14T04:00:00Z","v":1312759,"vw":51.751979},{"c":50.39,"h":51.95,"l":50.345,"n":17784,"o":51.63,"t":"2026-09-15T04:00:00Z","v":1245477,"vw":50.730146},{"c":50.36,"h":51.46,"l":49.852,"n":18455,"o":50.5,"t":"2026-09-16T04:00:00Z","v":1539704,"vw":50.600681},{"c":50.79,"h":51.56,"l":50.23,"n":18056,"o":50.5,"t":"2026-09-17T04:00:00Z","v":1190958,"vw":51.011195},{"c":51.79,"h":51.94,"l":50.79,"n":16782,"o":50.97,"t":"2026-09-18T04:00:00Z","v":1542569,"vw":51.675394},{"c":51.36,"h":51.74,"l":50.77,"n":18193,"o":51.7,"t":"2026-09-21T04:00:00Z","v":3011598,"vw":51.222408},{"c":50.42,"h":51.1611,"l":49.995,"n":17596,"o":50.87,"t":"2026-09-22T04:00:00Z","v":2210381,"vw":50.458776},{"c":49.94,"h":50.88,"l":49.85,"n":16762,"o":50.53,"t":"2026-09-23T04:00:00Z","v":1063747,"vw":50.196699},{"c":50.11,"h":51,"l":49.88,"n":18494,"o":50.95,"t":"2026-09-24T04:00:00Z","v":1506950,"vw":50.317151},{"c":49.61,"h":50.155,"l":49.44,"n":15713,"o":49.72,"t":"2026-09-25T04:00:00Z","v":839432,"vw":49.700006},{"c":48.79,"h":49.87,"l":48.4805,"n":19387,"o":49.87,"t":"2026-09-28T04:00:00Z","v":1239326,"vw":48.934516},{"c":48.23,"h":48.92,"l":48.11,"n":14823,"o":48.44,"t":"2026-09-29T04:00:00Z","v":980921,"vw":48.299506},{"c":47.52,"h":49.175,"l":47.46,"n":20374,"o":48.68,"t":"2026-09-30T04:00:00Z","v":1802519,"vw":47.793826},{"c":48.3,"h":48.53,"l":46.82,"n":23461,"o":47.1,"t":"2026-10-01T04:00:00Z","v":2176292,"vw":47.935548},{"c":49.21,"h":49.49,"l":48.05,"n":17030,"o":49.49,"t":"2026-10-02T04:00:00Z","v":1477529,"vw":48.942479},{"c":49.74,"h":50.16,"l":49.16,"n":18096,"o":49.36,"t":"2026-10-05T04:00:00Z","v":1203987,"vw":49.676274},{"c":50.03,"h":50.445,"l":49.07,"n":16570,"o":49.78,"t":"2026-10-06T04:00:00Z","v":1196088,"vw":50.051347},{"c":49.14,"h":50.3,"l":48.94,"n":16805,"o":50.19,"t":"2026-10-07T04:00:00Z","v":1101924,"vw":49.3469},{"c":48.42,"h":49.75,"l":48.25,"n":17829,"o":49.43,"t":"2026-10-08T04:00:00Z","v":1811483,"vw":48.618656},{"c":47.92,"h":48.76,"l":47.685,"n":16712,"o":48.42,"t":"2026-10-09T04:00:00Z","v":1364227,"vw":47.986851},{"c":48.27,"h":48.66,"l":48.105,"n":11874,"o":48.425,"t":"2026-10-12T04:00:00Z","v":1123095,"vw":48.318629},{"c":48,"h":48.65,"l":47.74,"n":13902,"o":48.09,"t":"2026-10-13T04:00:00Z","v":944634,"vw":48.059753},{"c":46.03,"h":48.24,"l":45.31,"n":32244,"o":48.1,"t":"2026-10-14T04:00:00Z","v":3637057,"vw":45.972179},{"c":44.95,"h":45.9,"l":44.5,"n":23734,"o":45.77,"t":"2026-10-15T04:00:00Z","v":2573362,"vw":44.913805},{"c":45.26,"h":45.6089,"l":44.68,"n":19730,"o":45.36,"t":"2026-10-16T04:00:00Z","v":1970645,"vw":45.209513},{"c":44.85,"h":45.8487,"l":44.5,"n":20318,"o":45.39,"t":"2026-10-19T04:00:00Z","v":1611915,"vw":44.838583},{"c":44.78,"h":45.9,"l":44.57,"n":14995,"o":44.9,"t":"2026-10-20T04:00:00Z","v":2069204,"vw":44.92386},{"c":44.99,"h":45.25,"l":44.78,"n":14421,"o":44.99,"t":"2026-10-21T04:00:00Z","v":955966,"vw":44.991582},{"c":44.03,"h":44.99,"l":43.66,"n":20146,"o":44.91,"t":"2026-10-22T04:00:00Z","v":1302390,"vw":44.111191}],"volatilityBars":[{"c":51,"h":51.04,"l":51,"n":15,"o":51.04,"t":"2026-09-21T09:00:00Z","v":901,"vw":51.02478},{"c":51.85,"h":51.85,"l":51.85,"n":2,"o":51.85,"t":"2026-09-21T11:00:00Z","v":210,"vw":51.85},{"c":51.2,"h":51.2,"l":51.2,"n":2,"o":51.2,"t":"2026-09-21T11:45:00Z","v":2000,"vw":51.2},{"c":51,"h":51.4,"l":51,"n":40,"o":51.01,"t":"2026-09-21T13:00:00Z","v":742,"vw":51.171674},{"c":50.88,"h":51.74,"l":50.77,"n":573,"o":51.7,"t":"2026-09-21T13:30:00Z","v":65086,"vw":51.281398},{"c":51.45,"h":51.5,"l":51.035,"n":430,"o":51.035,"t":"2026-09-21T13:45:00Z","v":22886,"vw":51.282801},{"c":51.325,"h":51.515,"l":51.26,"n":516,"o":51.45,"t":"2026-09-21T14:00:00Z","v":27076,"vw":51.392015},{"c":51.27,"h":51.415,"l":51.21,"n":632,"o":51.33,"t":"2026-09-21T14:15:00Z","v":48371,"vw":51.329087},{"c":51.039,"h":51.27,"l":51.01,"n":637,"o":51.27,"t":"2026-09-21T14:30:00Z","v":39784,"vw":51.144376},{"c":50.89,"h":51.03,"l":50.82,"n":960,"o":51.02,"t":"2026-09-21T14:45:00Z","v":54061,"vw":50.924494},{"c":51.075,"h":51.155,"l":50.8894,"n":722,"o":50.8899,"t":"2026-09-21T15:00:00Z","v":35702,"vw":51.018208},{"c":51.015,"h":51.11,"l":51.015,"n":566,"o":51.08,"t":"2026-09-21T15:15:00Z","v":27954,"vw":51.070713},{"c":51.005,"h":51.1,"l":50.97,"n":487,"o":51.015,"t":"2026-09-21T15:30:00Z","v":24235,"vw":51.047635},{"c":51.05,"h":51.07,"l":50.95,"n":605,"o":51.01,"t":"2026-09-21T15:45:00Z","v":29156,"vw":51.000931},{"c":51.005,"h":51.0666,"l":50.9,"n":579,"o":51.04,"t":"2026-09-21T16:00:00Z","v":31558,"vw":50.978894},{"c":51,"h":51.01,"l":50.83,"n":614,"o":51.01,"t":"2026-09-21T16:15:00Z","v":37799,"vw":50.89187},{"c":50.995,"h":51.02,"l":50.815,"n":714,"o":50.99,"t":"2026-09-21T16:30:00Z","v":58966,"vw":50.894663},{"c":50.95,"h":51.02,"l":50.915,"n":311,"o":51.02,"t":"2026-09-21T16:45:00Z","v":10874,"vw":50.962733},{"c":50.92,"h":50.97,"l":50.885,"n":289,"o":50.95,"t":"2026-09-21T17:00:00Z","v":14637,"vw":50.931098},{"c":51.075,"h":51.075,"l":50.92,"n":491,"o":50.94,"t":"2026-09-21T17:15:00Z","v":25455,"vw":51.017615},{"c":51.11,"h":51.13,"l":51.07,"n":417,"o":51.1,"t":"2026-09-21T17:30:00Z","v":16507,"vw":51.097578},{"c":51.21,"h":51.22,"l":51.08,"n":460,"o":51.08,"t":"2026-09-21T17:45:00Z","v":26048,"vw":51.156824},{"c":51.29,"h":51.305,"l":51.17,"n":377,"o":51.21,"t":"2026-09-21T18:00:00Z","v":16993,"vw":51.230735},{"c":51.37,"h":51.38,"l":51.28,"n":461,"o":51.29,"t":"2026-09-21T18:15:00Z","v":20483,"vw":51.3453},{"c":51.255,"h":51.37,"l":51.215,"n":573,"o":51.36,"t":"2026-09-21T18:30:00Z","v":30769,"vw":51.27885},{"c":51.285,"h":51.3,"l":51.2,"n":462,"o":51.23,"t":"2026-09-21T18:45:00Z","v":21811,"vw":51.259925},{"c":51.31,"h":51.36,"l":51.26,"n":535,"o":51.275,"t":"2026-09-21T19:00:00Z","v":25297,"vw":51.30386},{"c":51.255,"h":51.445,"l":51.23,"n":801,"o":51.31,"t":"2026-09-21T19:15:00Z","v":45427,"vw":51.31126},{"c":51.425,"h":51.49,"l":51.22,"n":1186,"o":51.26,"t":"2026-09-21T19:30:00Z","v":86856,"vw":51.350392},{"c":51.36,"h":51.565,"l":51.3,"n":3089,"o":51.43,"t":"2026-09-21T19:45:00Z","v":190872,"vw":51.418493},{"c":51.36,"h":51.36,"l":51.36,"n":49,"o":51.36,"t":"2026-09-21T20:00:00Z","v":926213,"vw":51.36},{"c":51.2,"h":51.2,"l":51.2,"n":4,"o":51.2,"t":"2026-09-21T20:30:00Z","v":5000,"vw":51.2},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-09-22T10:30:00Z","v":351,"vw":51},{"c":50.695,"h":51.1611,"l":50.345,"n":488,"o":50.87,"t":"2026-09-22T13:30:00Z","v":35528,"vw":50.600909},{"c":50.805,"h":50.99,"l":50.715,"n":695,"o":50.79,"t":"2026-09-22T13:45:00Z","v":29714,"vw":50.894315},{"c":50.86,"h":50.93,"l":50.68,"n":742,"o":50.86,"t":"2026-09-22T14:00:00Z","v":101416,"vw":50.798988},{"c":50.59,"h":50.92,"l":50.535,"n":589,"o":50.855,"t":"2026-09-22T14:15:00Z","v":43505,"vw":50.678641},{"c":50.42,"h":50.585,"l":50.25,"n":526,"o":50.53,"t":"2026-09-22T14:30:00Z","v":35627,"vw":50.344808},{"c":50.45,"h":50.68,"l":50.3,"n":756,"o":50.41,"t":"2026-09-22T14:45:00Z","v":52300,"vw":50.460056},{"c":50.42,"h":50.59,"l":50.4,"n":495,"o":50.48,"t":"2026-09-22T15:00:00Z","v":24334,"vw":50.495039},{"c":50.44,"h":50.48,"l":50.265,"n":484,"o":50.37,"t":"2026-09-22T15:15:00Z","v":26465,"vw":50.356422},{"c":50.61,"h":50.67,"l":50.41,"n":568,"o":50.43,"t":"2026-09-22T15:30:00Z","v":29911,"vw":50.53965},{"c":50.63,"h":50.64,"l":50.523,"n":459,"o":50.61,"t":"2026-09-22T15:45:00Z","v":24145,"vw":50.587614},{"c":50.56,"h":50.64,"l":50.54,"n":306,"o":50.63,"t":"2026-09-22T16:00:00Z","v":13231,"vw":50.600249},{"c":50.58,"h":50.62,"l":50.49,"n":433,"o":50.55,"t":"2026-09-22T16:15:00Z","v":35517,"vw":50.51429},{"c":50.54,"h":50.6199,"l":50.54,"n":320,"o":50.5896,"t":"2026-09-22T16:30:00Z","v":11308,"vw":50.583923},{"c":50.39,"h":50.56,"l":50.37,"n":435,"o":50.56,"t":"2026-09-22T16:45:00Z","v":17746,"vw":50.46641},{"c":50.3,"h":50.43,"l":50.28,"n":555,"o":50.4,"t":"2026-09-22T17:00:00Z","v":60399,"vw":50.381098},{"c":50.18,"h":50.31,"l":50.09,"n":799,"o":50.3,"t":"2026-09-22T17:15:00Z","v":47565,"vw":50.19008},{"c":50.31,"h":50.34,"l":50.19,"n":448,"o":50.2,"t":"2026-09-22T17:30:00Z","v":64740,"vw":50.211693},{"c":50.1,"h":50.3297,"l":49.995,"n":785,"o":50.305,"t":"2026-09-22T17:45:00Z","v":38604,"vw":50.18399},{"c":50.45,"h":50.46,"l":50.1,"n":484,"o":50.12,"t":"2026-09-22T18:00:00Z","v":21393,"vw":50.294038},{"c":50.61,"h":50.65,"l":50.469,"n":366,"o":50.469,"t":"2026-09-22T18:15:00Z","v":13470,"vw":50.57711},{"c":50.5167,"h":50.62,"l":50.49,"n":438,"o":50.61,"t":"2026-09-22T18:30:00Z","v":20142,"vw":50.560076},{"c":50.55,"h":50.59,"l":50.5,"n":539,"o":50.51,"t":"2026-09-22T18:45:00Z","v":29089,"vw":50.516215},{"c":50.525,"h":50.57,"l":50.44,"n":485,"o":50.57,"t":"2026-09-22T19:00:00Z","v":30293,"vw":50.488974},{"c":50.47,"h":50.53,"l":50.385,"n":805,"o":50.52,"t":"2026-09-22T19:15:00Z","v":47262,"vw":50.461193},{"c":50.51,"h":50.54,"l":50.43,"n":980,"o":50.48,"t":"2026-09-22T19:30:00Z","v":46845,"vw":50.470576},{"c":50.435,"h":50.58,"l":50.335,"n":2995,"o":50.52,"t":"2026-09-22T19:45:00Z","v":198326,"vw":50.455972},{"c":50.42,"h":50.52,"l":50.42,"n":30,"o":50.42,"t":"2026-09-22T20:00:00Z","v":149842,"vw":50.420726},{"c":50.98,"h":50.98,"l":50.98,"n":1,"o":50.98,"t":"2026-09-23T08:00:00Z","v":200,"vw":50.98},{"c":50.16,"h":50.755,"l":50.07,"n":371,"o":50.53,"t":"2026-09-23T13:30:00Z","v":24062,"vw":50.352235},{"c":50.6875,"h":50.69,"l":50.16,"n":546,"o":50.16,"t":"2026-09-23T13:45:00Z","v":30042,"vw":50.406767},{"c":50.69,"h":50.7518,"l":50.59,"n":560,"o":50.71,"t":"2026-09-23T14:00:00Z","v":35102,"vw":50.664739},{"c":50.765,"h":50.8,"l":50.635,"n":526,"o":50.69,"t":"2026-09-23T14:15:00Z","v":24181,"vw":50.734484},{"c":50.78,"h":50.88,"l":50.725,"n":583,"o":50.75,"t":"2026-09-23T14:30:00Z","v":27177,"vw":50.798189},{"c":50.59,"h":50.845,"l":50.52,"n":975,"o":50.79,"t":"2026-09-23T14:45:00Z","v":56298,"vw":50.695354},{"c":50.37,"h":50.6,"l":50.3,"n":632,"o":50.6,"t":"2026-09-23T15:00:00Z","v":63367,"vw":50.399538},{"c":50.305,"h":50.365,"l":50.235,"n":546,"o":50.365,"t":"2026-09-23T15:15:00Z","v":41225,"vw":50.290675},{"c":50.31,"h":50.34,"l":50.21,"n":426,"o":50.305,"t":"2026-09-23T15:30:00Z","v":22546,"vw":50.263438},{"c":50.22,"h":50.35,"l":50.2,"n":332,"o":50.35,"t":"2026-09-23T15:45:00Z","v":12402,"vw":50.257442},{"c":50.26,"h":50.28,"l":50.2,"n":432,"o":50.24,"t":"2026-09-23T16:00:00Z","v":15459,"vw":50.248584},{"c":50.365,"h":50.38,"l":50.265,"n":323,"o":50.265,"t":"2026-09-23T16:15:00Z","v":16420,"vw":50.325872},{"c":50.35,"h":50.42,"l":50.29,"n":431,"o":50.365,"t":"2026-09-23T16:30:00Z","v":13237,"vw":50.359467},{"c":50.18,"h":50.34,"l":50.105,"n":736,"o":50.33,"t":"2026-09-23T16:45:00Z","v":59582,"vw":50.181545},{"c":50.2,"h":50.29,"l":50.105,"n":388,"o":50.175,"t":"2026-09-23T17:00:00Z","v":13174,"vw":50.203566},{"c":50.2031,"h":50.26,"l":50.11,"n":296,"o":50.205,"t":"2026-09-23T17:15:00Z","v":9556,"vw":50.206268},{"c":50.33,"h":50.345,"l":50.2,"n":558,"o":50.23,"t":"2026-09-23T17:30:00Z","v":21042,"vw":50.26444},{"c":50.14,"h":50.315,"l":50.12,"n":420,"o":50.3,"t":"2026-09-23T17:45:00Z","v":11839,"vw":50.182499},{"c":50.1,"h":50.18,"l":50.055,"n":395,"o":50.15,"t":"2026-09-23T18:00:00Z","v":14247,"vw":50.106178},{"c":50.075,"h":50.15,"l":50.05,"n":547,"o":50.1,"t":"2026-09-23T18:15:00Z","v":31275,"vw":50.08883},{"c":50.07,"h":50.18,"l":50.065,"n":479,"o":50.075,"t":"2026-09-23T18:30:00Z","v":17354,"vw":50.114561},{"c":50.055,"h":50.14,"l":50.025,"n":626,"o":50.07,"t":"2026-09-23T18:45:00Z","v":27738,"vw":50.07725},{"c":50.01,"h":50.08,"l":50,"n":513,"o":50.03,"t":"2026-09-23T19:00:00Z","v":18119,"vw":50.02763},{"c":49.925,"h":50,"l":49.89,"n":835,"o":50,"t":"2026-09-23T19:15:00Z","v":42749,"vw":49.923599},{"c":49.97,"h":50.025,"l":49.881,"n":916,"o":49.93,"t":"2026-09-23T19:30:00Z","v":47663,"vw":49.948496},{"c":49.96,"h":50,"l":49.85,"n":2748,"o":49.98,"t":"2026-09-23T19:45:00Z","v":134767,"vw":49.927085},{"c":49.94,"h":50.05,"l":49.94,"n":30,"o":49.94,"t":"2026-09-23T20:00:00Z","v":124985,"vw":49.940887},{"c":50.81,"h":50.81,"l":50.81,"n":1,"o":50.81,"t":"2026-09-23T22:00:00Z","v":100,"vw":50.81},{"c":51.09,"h":51.1,"l":51.09,"n":32,"o":51.09,"t":"2026-09-24T13:15:00Z","v":2719,"vw":51.090643},{"c":49.91,"h":50.95,"l":49.91,"n":439,"o":50.95,"t":"2026-09-24T13:30:00Z","v":57605,"vw":50.69562},{"c":50.34,"h":50.47,"l":49.88,"n":496,"o":49.88,"t":"2026-09-24T13:45:00Z","v":23865,"vw":50.298709},{"c":50.415,"h":50.48,"l":50.17,"n":890,"o":50.34,"t":"2026-09-24T14:00:00Z","v":64557,"vw":50.265723},{"c":50.36,"h":50.45,"l":50.3,"n":459,"o":50.42,"t":"2026-09-24T14:15:00Z","v":28205,"vw":50.369883},{"c":50.25,"h":50.44,"l":50.16,"n":630,"o":50.32,"t":"2026-09-24T14:30:00Z","v":107114,"vw":50.25676},{"c":50.35,"h":50.385,"l":50.19,"n":476,"o":50.25,"t":"2026-09-24T14:45:00Z","v":20762,"vw":50.268485},{"c":50.5,"h":50.53,"l":50.36,"n":786,"o":50.41,"t":"2026-09-24T15:00:00Z","v":43969,"vw":50.452095},{"c":50.6641,"h":50.72,"l":50.46,"n":618,"o":50.49,"t":"2026-09-24T15:15:00Z","v":39448,"vw":50.600461},{"c":50.6396,"h":50.78,"l":50.6,"n":421,"o":50.7,"t":"2026-09-24T15:30:00Z","v":25562,"vw":50.73286},{"c":50.58,"h":50.68,"l":50.485,"n":411,"o":50.68,"t":"2026-09-24T15:45:00Z","v":23457,"vw":50.532112},{"c":50.89,"h":51,"l":50.57,"n":1134,"o":50.58,"t":"2026-09-24T16:00:00Z","v":80082,"vw":50.759566},{"c":50.315,"h":50.899,"l":50.315,"n":1243,"o":50.84,"t":"2026-09-24T16:15:00Z","v":114874,"vw":50.585535},{"c":50.28,"h":50.36,"l":50.14,"n":504,"o":50.335,"t":"2026-09-24T16:30:00Z","v":24258,"vw":50.226804},{"c":50.25,"h":50.27,"l":50.175,"n":406,"o":50.25,"t":"2026-09-24T16:45:00Z","v":16808,"vw":50.227218},{"c":50.29,"h":50.39,"l":50.195,"n":581,"o":50.26,"t":"2026-09-24T17:00:00Z","v":27752,"vw":50.281587},{"c":50.285,"h":50.32,"l":50.25,"n":258,"o":50.305,"t":"2026-09-24T17:15:00Z","v":7541,"vw":50.279021},{"c":50.275,"h":50.36,"l":50.22,"n":481,"o":50.28,"t":"2026-09-24T17:30:00Z","v":25783,"vw":50.314467},{"c":50.44,"h":50.47,"l":50.25,"n":487,"o":50.25,"t":"2026-09-24T17:45:00Z","v":28886,"vw":50.365799},{"c":50.45,"h":50.55,"l":50.435,"n":414,"o":50.44,"t":"2026-09-24T18:00:00Z","v":17462,"vw":50.484968},{"c":50.41,"h":50.435,"l":50.33,"n":418,"o":50.39,"t":"2026-09-24T18:15:00Z","v":16133,"vw":50.395851},{"c":50.3,"h":50.4,"l":50.25,"n":494,"o":50.39,"t":"2026-09-24T18:30:00Z","v":23282,"vw":50.307841},{"c":50.35,"h":50.35,"l":50.26,"n":498,"o":50.28,"t":"2026-09-24T18:45:00Z","v":22193,"vw":50.300012},{"c":50.425,"h":50.47,"l":50.35,"n":615,"o":50.36,"t":"2026-09-24T19:00:00Z","v":24541,"vw":50.427625},{"c":50.16,"h":50.4,"l":50.11,"n":689,"o":50.4,"t":"2026-09-24T19:15:00Z","v":35061,"vw":50.264437},{"c":50.14,"h":50.205,"l":50.09,"n":998,"o":50.17,"t":"2026-09-24T19:30:00Z","v":60245,"vw":50.138598},{"c":50.105,"h":50.2,"l":50.06,"n":2879,"o":50.16,"t":"2026-09-24T19:45:00Z","v":226812,"vw":50.113862},{"c":50.2,"h":50.2,"l":50.11,"n":19,"o":50.11,"t":"2026-09-24T20:00:00Z","v":254435,"vw":50.110403},{"c":50.118,"h":50.118,"l":50.118,"n":1,"o":50.118,"t":"2026-09-24T22:45:00Z","v":100,"vw":50.118},{"c":49.9,"h":49.91,"l":49.9,"n":5,"o":49.91,"t":"2026-09-25T11:15:00Z","v":250,"vw":49.905},{"c":49.83,"h":50.07,"l":49.68,"n":359,"o":49.72,"t":"2026-09-25T13:30:00Z","v":34015,"vw":49.833422},{"c":49.725,"h":49.82,"l":49.58,"n":238,"o":49.82,"t":"2026-09-25T13:45:00Z","v":15771,"vw":49.673332},{"c":49.61,"h":49.72,"l":49.44,"n":525,"o":49.715,"t":"2026-09-25T14:00:00Z","v":32881,"vw":49.594723},{"c":49.68,"h":49.8,"l":49.6075,"n":240,"o":49.77,"t":"2026-09-25T14:15:00Z","v":6523,"vw":49.694018},{"c":49.54,"h":49.708,"l":49.5182,"n":281,"o":49.66,"t":"2026-09-25T14:30:00Z","v":7377,"vw":49.655433},{"c":49.575,"h":49.675,"l":49.53,"n":558,"o":49.58,"t":"2026-09-25T14:45:00Z","v":19337,"vw":49.56964},{"c":49.99,"h":50.02,"l":49.61,"n":450,"o":49.61,"t":"2026-09-25T15:00:00Z","v":17590,"vw":49.829448},{"c":49.98,"h":50.015,"l":49.935,"n":358,"o":49.96,"t":"2026-09-25T15:15:00Z","v":11968,"vw":49.975213},{"c":50.155,"h":50.155,"l":50,"n":416,"o":50.005,"t":"2026-09-25T15:30:00Z","v":14566,"vw":50.067818},{"c":50.09,"h":50.13,"l":49.96,"n":559,"o":50.13,"t":"2026-09-25T15:45:00Z","v":24406,"vw":50.046288},{"c":49.92,"h":50.095,"l":49.905,"n":500,"o":50.095,"t":"2026-09-25T16:00:00Z","v":20594,"vw":49.954343},{"c":49.915,"h":49.99,"l":49.9,"n":390,"o":49.915,"t":"2026-09-25T16:15:00Z","v":14791,"vw":49.929501},{"c":49.82,"h":50.09,"l":49.82,"n":456,"o":49.915,"t":"2026-09-25T16:30:00Z","v":17318,"vw":49.912959},{"c":49.765,"h":49.83,"l":49.765,"n":345,"o":49.82,"t":"2026-09-25T16:45:00Z","v":11382,"vw":49.795038},{"c":49.69,"h":49.76,"l":49.59,"n":441,"o":49.76,"t":"2026-09-25T17:00:00Z","v":13232,"vw":49.667468},{"c":49.72,"h":49.725,"l":49.65,"n":264,"o":49.705,"t":"2026-09-25T17:15:00Z","v":8735,"vw":49.701608},{"c":49.71,"h":49.765,"l":49.68,"n":359,"o":49.72,"t":"2026-09-25T17:30:00Z","v":14914,"vw":49.72302},{"c":49.82,"h":49.86,"l":49.72,"n":309,"o":49.72,"t":"2026-09-25T17:45:00Z","v":15206,"vw":49.821609},{"c":49.93,"h":49.93,"l":49.785,"n":387,"o":49.785,"t":"2026-09-25T18:00:00Z","v":12822,"vw":49.843401},{"c":49.865,"h":49.955,"l":49.865,"n":399,"o":49.955,"t":"2026-09-25T18:15:00Z","v":14052,"vw":49.906545},{"c":49.81,"h":49.85,"l":49.745,"n":496,"o":49.85,"t":"2026-09-25T18:30:00Z","v":16691,"vw":49.794981},{"c":49.885,"h":49.885,"l":49.81,"n":365,"o":49.81,"t":"2026-09-25T18:45:00Z","v":7727,"vw":49.836631},{"c":49.81,"h":49.915,"l":49.79,"n":494,"o":49.89,"t":"2026-09-25T19:00:00Z","v":14689,"vw":49.842158},{"c":49.749,"h":49.805,"l":49.73,"n":594,"o":49.805,"t":"2026-09-25T19:15:00Z","v":24859,"vw":49.762464},{"c":49.675,"h":49.84,"l":49.66,"n":1051,"o":49.74,"t":"2026-09-25T19:30:00Z","v":52027,"vw":49.764425},{"c":49.62,"h":49.71,"l":49.53,"n":3254,"o":49.68,"t":"2026-09-25T19:45:00Z","v":200890,"vw":49.590006},{"c":49.35,"h":49.61,"l":49.35,"n":31,"o":49.61,"t":"2026-09-25T20:00:00Z","v":159420,"vw":49.609502},{"c":49.71,"h":49.71,"l":49.71,"n":1,"o":49.71,"t":"2026-09-25T21:00:00Z","v":100,"vw":49.71},{"c":49.71,"h":49.71,"l":49.71,"n":1,"o":49.71,"t":"2026-09-25T21:15:00Z","v":100,"vw":49.71},{"c":49.45,"h":49.5,"l":49.45,"n":2,"o":49.5,"t":"2026-09-25T23:30:00Z","v":441,"vw":49.478345},{"c":49.82,"h":49.87,"l":49.1,"n":437,"o":49.87,"t":"2026-09-28T13:30:00Z","v":28067,"vw":49.501505},{"c":49.33,"h":49.86,"l":49.33,"n":427,"o":49.86,"t":"2026-09-28T13:45:00Z","v":35636,"vw":49.485683},{"c":49.36,"h":49.5,"l":49.15,"n":381,"o":49.33,"t":"2026-09-28T14:00:00Z","v":16034,"vw":49.366184},{"c":49.25,"h":49.35,"l":49.18,"n":331,"o":49.35,"t":"2026-09-28T14:15:00Z","v":13199,"vw":49.272036},{"c":49.18,"h":49.3089,"l":49.18,"n":233,"o":49.3089,"t":"2026-09-28T14:30:00Z","v":9394,"vw":49.222348},{"c":49.19,"h":49.22,"l":49.07,"n":480,"o":49.1,"t":"2026-09-28T14:45:00Z","v":17845,"vw":49.137178},{"c":49.23,"h":49.31,"l":49.17,"n":384,"o":49.17,"t":"2026-09-28T15:00:00Z","v":14883,"vw":49.230996},{"c":49.21,"h":49.29,"l":49.195,"n":453,"o":49.22,"t":"2026-09-28T15:15:00Z","v":24516,"vw":49.217274},{"c":49.255,"h":49.3,"l":49.17,"n":423,"o":49.2,"t":"2026-09-28T15:30:00Z","v":17186,"vw":49.229995},{"c":49.205,"h":49.33,"l":49.205,"n":286,"o":49.23,"t":"2026-09-28T15:45:00Z","v":8739,"vw":49.262185},{"c":49.425,"h":49.45,"l":49.21,"n":676,"o":49.23,"t":"2026-09-28T16:00:00Z","v":44731,"vw":49.352649},{"c":49.09,"h":49.42,"l":48.9,"n":1362,"o":49.41,"t":"2026-09-28T16:15:00Z","v":69428,"vw":49.16576},{"c":49.04,"h":49.12,"l":48.98,"n":341,"o":49.06,"t":"2026-09-28T16:30:00Z","v":10442,"vw":49.044101},{"c":49.13,"h":49.19,"l":49.07,"n":358,"o":49.1,"t":"2026-09-28T16:45:00Z","v":11225,"vw":49.117319},{"c":48.94,"h":49.19,"l":48.87,"n":804,"o":49.135,"t":"2026-09-28T17:00:00Z","v":31519,"vw":49.054722},{"c":49.09,"h":49.09,"l":48.875,"n":425,"o":48.88,"t":"2026-09-28T17:15:00Z","v":17513,"vw":48.972214},{"c":49.04,"h":49.07,"l":48.94,"n":1026,"o":49.07,"t":"2026-09-28T17:30:00Z","v":57250,"vw":48.997886},{"c":49.165,"h":49.185,"l":49,"n":468,"o":49.03,"t":"2026-09-28T17:45:00Z","v":12737,"vw":49.073427},{"c":49.25,"h":49.31,"l":49.16,"n":535,"o":49.16,"t":"2026-09-28T18:00:00Z","v":22026,"vw":49.249996},{"c":49.035,"h":49.26,"l":49.035,"n":495,"o":49.25,"t":"2026-09-28T18:15:00Z","v":17257,"vw":49.118181},{"c":48.78,"h":49.14,"l":48.69,"n":1029,"o":49.01,"t":"2026-09-28T18:30:00Z","v":47771,"vw":48.864542},{"c":48.87,"h":48.87,"l":48.72,"n":654,"o":48.74,"t":"2026-09-28T18:45:00Z","v":53578,"vw":48.76141},{"c":48.65,"h":48.87,"l":48.64,"n":727,"o":48.86,"t":"2026-09-28T19:00:00Z","v":41100,"vw":48.734731},{"c":48.515,"h":48.655,"l":48.4805,"n":1040,"o":48.63,"t":"2026-09-28T19:15:00Z","v":53729,"vw":48.568738},{"c":48.72,"h":48.72,"l":48.515,"n":1122,"o":48.515,"t":"2026-09-28T19:30:00Z","v":55092,"vw":48.607413},{"c":48.82,"h":48.87,"l":48.67,"n":3600,"o":48.72,"t":"2026-09-28T19:45:00Z","v":238198,"vw":48.779221},{"c":48.79,"h":48.91,"l":48.79,"n":38,"o":48.79,"t":"2026-09-28T20:00:00Z","v":197953,"vw":48.790803},{"c":48.7501,"h":48.875,"l":48.38,"n":626,"o":48.44,"t":"2026-09-29T13:30:00Z","v":41364,"vw":48.586327},{"c":48.79,"h":48.92,"l":48.64,"n":273,"o":48.92,"t":"2026-09-29T13:45:00Z","v":10846,"vw":48.796669},{"c":48.78,"h":48.86,"l":48.6301,"n":278,"o":48.82,"t":"2026-09-29T14:00:00Z","v":15615,"vw":48.753768},{"c":48.75,"h":48.86,"l":48.72,"n":264,"o":48.85,"t":"2026-09-29T14:15:00Z","v":8656,"vw":48.782592},{"c":48.63,"h":48.79,"l":48.57,"n":230,"o":48.79,"t":"2026-09-29T14:30:00Z","v":10054,"vw":48.674695},{"c":48.545,"h":48.62,"l":48.5105,"n":293,"o":48.58,"t":"2026-09-29T14:45:00Z","v":11111,"vw":48.57789},{"c":48.32,"h":48.56,"l":48.27,"n":855,"o":48.56,"t":"2026-09-29T15:00:00Z","v":60352,"vw":48.384371},{"c":48.37,"h":48.4195,"l":48.33,"n":355,"o":48.33,"t":"2026-09-29T15:15:00Z","v":18016,"vw":48.358073},{"c":48.275,"h":48.4,"l":48.22,"n":276,"o":48.375,"t":"2026-09-29T15:30:00Z","v":14620,"vw":48.308841},{"c":48.415,"h":48.45,"l":48.17,"n":738,"o":48.27,"t":"2026-09-29T15:45:00Z","v":55465,"vw":48.237281},{"c":48.42,"h":48.5,"l":48.4,"n":246,"o":48.415,"t":"2026-09-29T16:00:00Z","v":16172,"vw":48.456284},{"c":48.47,"h":48.5,"l":48.42,"n":245,"o":48.435,"t":"2026-09-29T16:15:00Z","v":13226,"vw":48.454566},{"c":48.465,"h":48.51,"l":48.45,"n":191,"o":48.495,"t":"2026-09-29T16:30:00Z","v":5616,"vw":48.467704},{"c":48.48,"h":48.48,"l":48.43,"n":191,"o":48.45,"t":"2026-09-29T16:45:00Z","v":5222,"vw":48.452058},{"c":48.395,"h":48.49,"l":48.39,"n":304,"o":48.49,"t":"2026-09-29T17:00:00Z","v":9744,"vw":48.454902},{"c":48.4002,"h":48.43,"l":48.36,"n":264,"o":48.395,"t":"2026-09-29T17:15:00Z","v":7154,"vw":48.405499},{"c":48.36,"h":48.425,"l":48.35,"n":340,"o":48.4,"t":"2026-09-29T17:30:00Z","v":15735,"vw":48.388232},{"c":48.415,"h":48.415,"l":48.345,"n":310,"o":48.37,"t":"2026-09-29T17:45:00Z","v":12541,"vw":48.370833},{"c":48.36,"h":48.39,"l":48.24,"n":730,"o":48.39,"t":"2026-09-29T18:00:00Z","v":45598,"vw":48.332182},{"c":48.295,"h":48.38,"l":48.295,"n":267,"o":48.36,"t":"2026-09-29T18:15:00Z","v":10717,"vw":48.359871},{"c":48.26,"h":48.285,"l":48.2,"n":503,"o":48.285,"t":"2026-09-29T18:30:00Z","v":33328,"vw":48.240531},{"c":48.2,"h":48.265,"l":48.16,"n":297,"o":48.265,"t":"2026-09-29T18:45:00Z","v":10153,"vw":48.195149},{"c":48.25,"h":48.265,"l":48.17,"n":563,"o":48.21,"t":"2026-09-29T19:00:00Z","v":26957,"vw":48.216803},{"c":48.2,"h":48.25,"l":48.155,"n":616,"o":48.24,"t":"2026-09-29T19:15:00Z","v":35336,"vw":48.197838},{"c":48.25,"h":48.25,"l":48.145,"n":870,"o":48.19,"t":"2026-09-29T19:30:00Z","v":45241,"vw":48.20259},{"c":48.25,"h":48.2562,"l":48.11,"n":3158,"o":48.235,"t":"2026-09-29T19:45:00Z","v":214546,"vw":48.210218},{"c":48.23,"h":48.23,"l":48.23,"n":23,"o":48.23,"t":"2026-09-29T20:00:00Z","v":187288,"vw":48.23},{"c":49.3484,"h":49.3484,"l":49.3484,"n":1,"o":49.3484,"t":"2026-09-29T22:15:00Z","v":100,"vw":49.3484},{"c":48.24,"h":48.24,"l":48.24,"n":2,"o":48.24,"t":"2026-09-30T11:00:00Z","v":956,"vw":48.24},{"c":48.3,"h":48.3,"l":48.3,"n":1,"o":48.3,"t":"2026-09-30T12:30:00Z","v":300,"vw":48.3},{"c":48.5,"h":48.5,"l":48.5,"n":3,"o":48.5,"t":"2026-09-30T13:15:00Z","v":275,"vw":48.5},{"c":48.22,"h":49.175,"l":48.1,"n":512,"o":48.68,"t":"2026-09-30T13:30:00Z","v":31914,"vw":48.539115},{"c":48.13,"h":48.225,"l":48.1,"n":333,"o":48.225,"t":"2026-09-30T13:45:00Z","v":12363,"vw":48.149632},{"c":48.22,"h":48.36,"l":48.125,"n":505,"o":48.19,"t":"2026-09-30T14:00:00Z","v":19806,"vw":48.24736},{"c":48.18,"h":48.279,"l":48.045,"n":695,"o":48.18,"t":"2026-09-30T14:15:00Z","v":46429,"vw":48.146153},{"c":47.97,"h":48.25,"l":47.96,"n":679,"o":48.2,"t":"2026-09-30T14:30:00Z","v":35978,"vw":48.126484},{"c":48.06,"h":48.06,"l":47.89,"n":520,"o":47.975,"t":"2026-09-30T14:45:00Z","v":18209,"vw":47.984359},{"c":48.205,"h":48.33,"l":48.0272,"n":629,"o":48.09,"t":"2026-09-30T15:00:00Z","v":26617,"vw":48.166407},{"c":48.105,"h":48.215,"l":48.1,"n":492,"o":48.17,"t":"2026-09-30T15:15:00Z","v":27833,"vw":48.177175},{"c":48.07,"h":48.16,"l":48.04,"n":462,"o":48.11,"t":"2026-09-30T15:30:00Z","v":15792,"vw":48.098354},{"c":47.99,"h":48.079,"l":47.94,"n":497,"o":48.06,"t":"2026-09-30T15:45:00Z","v":25628,"vw":48.022092},{"c":48.03,"h":48.089,"l":47.99,"n":418,"o":48.01,"t":"2026-09-30T16:00:00Z","v":17551,"vw":48.031294},{"c":48.1,"h":48.12,"l":47.955,"n":873,"o":48.015,"t":"2026-09-30T16:15:00Z","v":83487,"vw":48.042018},{"c":48.005,"h":48.105,"l":47.97,"n":456,"o":48.07,"t":"2026-09-30T16:30:00Z","v":22587,"vw":48.025253},{"c":48,"h":48.06,"l":47.97,"n":424,"o":48.02,"t":"2026-09-30T16:45:00Z","v":22597,"vw":48.030301},{"c":47.9414,"h":48.03,"l":47.94,"n":446,"o":48,"t":"2026-09-30T17:00:00Z","v":18276,"vw":47.990699},{"c":48.05,"h":48.06,"l":47.91,"n":571,"o":47.93,"t":"2026-09-30T17:15:00Z","v":40783,"vw":48.003097},{"c":47.9527,"h":48.07,"l":47.94,"n":486,"o":48.05,"t":"2026-09-30T17:30:00Z","v":40743,"vw":48.039048},{"c":48,"h":48,"l":47.91,"n":478,"o":47.94,"t":"2026-09-30T17:45:00Z","v":14106,"vw":47.945477},{"c":47.92,"h":48.02,"l":47.91,"n":671,"o":48,"t":"2026-09-30T18:00:00Z","v":38646,"vw":47.975596},{"c":47.72,"h":47.92,"l":47.67,"n":820,"o":47.9,"t":"2026-09-30T18:15:00Z","v":45008,"vw":47.750425},{"c":47.68,"h":47.745,"l":47.65,"n":943,"o":47.74,"t":"2026-09-30T18:30:00Z","v":44069,"vw":47.696017},{"c":47.76,"h":47.77,"l":47.64,"n":601,"o":47.675,"t":"2026-09-30T18:45:00Z","v":37220,"vw":47.717739},{"c":47.69,"h":47.78,"l":47.6,"n":910,"o":47.77,"t":"2026-09-30T19:00:00Z","v":44849,"vw":47.674767},{"c":47.71,"h":47.75,"l":47.61,"n":1025,"o":47.7,"t":"2026-09-30T19:15:00Z","v":53040,"vw":47.682002},{"c":47.55,"h":47.775,"l":47.53,"n":1647,"o":47.69,"t":"2026-09-30T19:30:00Z","v":94723,"vw":47.629059},{"c":47.5,"h":47.63,"l":47.46,"n":3674,"o":47.545,"t":"2026-09-30T19:45:00Z","v":261611,"vw":47.549414},{"c":47.45,"h":47.66,"l":47.15,"n":30,"o":47.52,"t":"2026-09-30T20:00:00Z","v":224313,"vw":47.520407},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-09-30T20:15:00Z","v":402550,"vw":47.5},{"c":47.5,"h":47.5,"l":47.5,"n":3,"o":47.5,"t":"2026-10-01T08:00:00Z","v":501,"vw":47.5},{"c":47,"h":47.51,"l":46.98,"n":37,"o":47.51,"t":"2026-10-01T13:15:00Z","v":2161,"vw":47.37852},{"c":47.3,"h":47.55,"l":46.82,"n":778,"o":47.1,"t":"2026-10-01T13:30:00Z","v":112015,"vw":47.103951},{"c":47.4199,"h":47.5081,"l":47.25,"n":1139,"o":47.315,"t":"2026-10-01T13:45:00Z","v":94664,"vw":47.349692},{"c":47.47,"h":47.57,"l":47.34,"n":1006,"o":47.385,"t":"2026-10-01T14:00:00Z","v":55957,"vw":47.477482},{"c":47.61,"h":47.71,"l":47.47,"n":842,"o":47.47,"t":"2026-10-01T14:15:00Z","v":58296,"vw":47.596346},{"c":47.745,"h":47.75,"l":47.41,"n":1386,"o":47.61,"t":"2026-10-01T14:30:00Z","v":194707,"vw":47.523128},{"c":47.675,"h":47.83,"l":47.64,"n":785,"o":47.76,"t":"2026-10-01T14:45:00Z","v":103828,"vw":47.698692},{"c":47.735,"h":47.79,"l":47.55,"n":543,"o":47.675,"t":"2026-10-01T15:00:00Z","v":22072,"vw":47.671759},{"c":47.5,"h":47.755,"l":47.45,"n":603,"o":47.74,"t":"2026-10-01T15:15:00Z","v":28033,"vw":47.620427},{"c":47.49,"h":47.53,"l":47.37,"n":514,"o":47.515,"t":"2026-10-01T15:30:00Z","v":28532,"vw":47.491422},{"c":47.575,"h":47.575,"l":47.47,"n":539,"o":47.47,"t":"2026-10-01T15:45:00Z","v":23200,"vw":47.529382},{"c":47.61,"h":47.65,"l":47.56,"n":521,"o":47.575,"t":"2026-10-01T16:00:00Z","v":28728,"vw":47.603528},{"c":47.8,"h":47.82,"l":47.55,"n":734,"o":47.6,"t":"2026-10-01T16:15:00Z","v":34471,"vw":47.638106},{"c":47.98,"h":47.98,"l":47.79,"n":521,"o":47.7932,"t":"2026-10-01T16:30:00Z","v":23347,"vw":47.90374},{"c":48.035,"h":48.16,"l":47.985,"n":627,"o":47.99,"t":"2026-10-01T16:45:00Z","v":74994,"vw":48.067422},{"c":48.32,"h":48.32,"l":48.005,"n":1154,"o":48.02,"t":"2026-10-01T17:00:00Z","v":75414,"vw":48.161537},{"c":48.19,"h":48.33,"l":48.11,"n":512,"o":48.33,"t":"2026-10-01T17:15:00Z","v":30989,"vw":48.158203},{"c":48.32,"h":48.34,"l":48.14,"n":591,"o":48.18,"t":"2026-10-01T17:30:00Z","v":31768,"vw":48.224385},{"c":48.51,"h":48.53,"l":48.285,"n":658,"o":48.3,"t":"2026-10-01T17:45:00Z","v":67711,"vw":48.358031},{"c":48.02,"h":48.53,"l":48.02,"n":786,"o":48.51,"t":"2026-10-01T18:00:00Z","v":77600,"vw":48.378626},{"c":48.195,"h":48.22,"l":47.99,"n":634,"o":48,"t":"2026-10-01T18:15:00Z","v":33414,"vw":48.106362},{"c":48.27,"h":48.28,"l":48.11,"n":941,"o":48.18,"t":"2026-10-01T18:30:00Z","v":62458,"vw":48.16338},{"c":48.265,"h":48.31,"l":48.24,"n":686,"o":48.29,"t":"2026-10-01T18:45:00Z","v":49963,"vw":48.267742},{"c":48.26,"h":48.295,"l":48.16,"n":789,"o":48.265,"t":"2026-10-01T19:00:00Z","v":39937,"vw":48.245716},{"c":48.135,"h":48.26,"l":48.115,"n":810,"o":48.25,"t":"2026-10-01T19:15:00Z","v":40264,"vw":48.176355},{"c":48.16,"h":48.19,"l":48.08,"n":1281,"o":48.15,"t":"2026-10-01T19:30:00Z","v":74650,"vw":48.144236},{"c":48.26,"h":48.38,"l":48.14,"n":3698,"o":48.155,"t":"2026-10-01T19:45:00Z","v":257784,"vw":48.247535},{"c":48.22,"h":48.3,"l":48.1411,"n":34,"o":48.3,"t":"2026-10-01T20:00:00Z","v":319095,"vw":48.299257},{"c":50.88,"h":51.45,"l":50.88,"n":10,"o":51.3924,"t":"2026-10-02T08:00:00Z","v":849,"vw":51.27864},{"c":48.2,"h":48.5,"l":48.2,"n":6,"o":48.5,"t":"2026-10-02T11:00:00Z","v":401,"vw":48.315385},{"c":48.32,"h":49.49,"l":48.05,"n":547,"o":49.49,"t":"2026-10-02T13:30:00Z","v":37277,"vw":48.163366},{"c":48.57,"h":48.68,"l":48.21,"n":510,"o":48.23,"t":"2026-10-02T13:45:00Z","v":22344,"vw":48.486149},{"c":48.245,"h":48.63,"l":48.18,"n":651,"o":48.565,"t":"2026-10-02T14:00:00Z","v":32251,"vw":48.375806},{"c":48.525,"h":48.525,"l":48.22,"n":438,"o":48.238,"t":"2026-10-02T14:15:00Z","v":13821,"vw":48.358231},{"c":48.48,"h":48.53,"l":48.39,"n":516,"o":48.5,"t":"2026-10-02T14:30:00Z","v":17836,"vw":48.478539},{"c":48.455,"h":48.52,"l":48.44,"n":507,"o":48.48,"t":"2026-10-02T14:45:00Z","v":18529,"vw":48.481844},{"c":48.47,"h":48.53,"l":48.42,"n":403,"o":48.455,"t":"2026-10-02T15:00:00Z","v":14454,"vw":48.462088},{"c":48.21,"h":48.52,"l":48.21,"n":419,"o":48.4859,"t":"2026-10-02T15:15:00Z","v":19597,"vw":48.344326},{"c":48.425,"h":48.46,"l":48.2648,"n":468,"o":48.29,"t":"2026-10-02T15:30:00Z","v":22204,"vw":48.344453},{"c":48.515,"h":48.53,"l":48.44,"n":368,"o":48.44,"t":"2026-10-02T15:45:00Z","v":18585,"vw":48.480155},{"c":48.53,"h":48.68,"l":48.49,"n":681,"o":48.52,"t":"2026-10-02T16:00:00Z","v":45911,"vw":48.601045},{"c":48.45,"h":48.53,"l":48.41,"n":284,"o":48.49,"t":"2026-10-02T16:15:00Z","v":14521,"vw":48.47354},{"c":48.49,"h":48.49,"l":48.41,"n":339,"o":48.47,"t":"2026-10-02T16:30:00Z","v":13493,"vw":48.456527},{"c":48.61,"h":48.61,"l":48.38,"n":651,"o":48.49,"t":"2026-10-02T16:45:00Z","v":79752,"vw":48.47952},{"c":48.555,"h":48.72,"l":48.555,"n":489,"o":48.635,"t":"2026-10-02T17:00:00Z","v":25904,"vw":48.671565},{"c":48.8,"h":48.82,"l":48.54,"n":583,"o":48.55,"t":"2026-10-02T17:15:00Z","v":29837,"vw":48.71416},{"c":48.89,"h":48.98,"l":48.7778,"n":486,"o":48.8,"t":"2026-10-02T17:30:00Z","v":24866,"vw":48.863236},{"c":48.985,"h":48.985,"l":48.88,"n":348,"o":48.8994,"t":"2026-10-02T17:45:00Z","v":15238,"vw":48.928506},{"c":49.065,"h":49.1,"l":48.78,"n":957,"o":48.99,"t":"2026-10-02T18:00:00Z","v":89272,"vw":48.920768},{"c":49.02,"h":49.1,"l":49.015,"n":626,"o":49.06,"t":"2026-10-02T18:15:00Z","v":38569,"vw":49.056864},{"c":49.02,"h":49.04,"l":48.94,"n":472,"o":49.02,"t":"2026-10-02T18:30:00Z","v":32560,"vw":48.994785},{"c":49.085,"h":49.205,"l":48.985,"n":649,"o":49.065,"t":"2026-10-02T18:45:00Z","v":45190,"vw":49.082756},{"c":48.995,"h":49.13,"l":48.98,"n":581,"o":49.1,"t":"2026-10-02T19:00:00Z","v":79821,"vw":49.066725},{"c":48.94,"h":49.07,"l":48.93,"n":604,"o":48.99,"t":"2026-10-02T19:15:00Z","v":34774,"vw":49.001213},{"c":49.28,"h":49.3,"l":48.94,"n":915,"o":48.945,"t":"2026-10-02T19:30:00Z","v":55442,"vw":49.091997},{"c":49.22,"h":49.315,"l":49.02,"n":3098,"o":49.27,"t":"2026-10-02T19:45:00Z","v":212872,"vw":49.197488},{"c":49.33,"h":49.46,"l":49.21,"n":34,"o":49.21,"t":"2026-10-02T20:00:00Z","v":299073,"vw":49.210358},{"c":48.5,"h":48.5,"l":48.5,"n":3,"o":48.5,"t":"2026-10-05T08:00:00Z","v":427,"vw":48.5},{"c":49.36,"h":49.36,"l":49.36,"n":1,"o":49.36,"t":"2026-10-05T12:15:00Z","v":342,"vw":49.36},{"c":49.5,"h":49.705,"l":49.24,"n":827,"o":49.36,"t":"2026-10-05T13:30:00Z","v":63640,"vw":49.4966},{"c":49.61,"h":49.66,"l":49.29,"n":496,"o":49.43,"t":"2026-10-05T13:45:00Z","v":58907,"vw":49.402636},{"c":49.51,"h":49.66,"l":49.39,"n":546,"o":49.59,"t":"2026-10-05T14:00:00Z","v":22690,"vw":49.49168},{"c":49.16,"h":49.44,"l":49.16,"n":1011,"o":49.43,"t":"2026-10-05T14:15:00Z","v":90064,"vw":49.300288},{"c":49.28,"h":49.34,"l":49.16,"n":342,"o":49.23,"t":"2026-10-05T14:30:00Z","v":15725,"vw":49.255296},{"c":49.495,"h":49.505,"l":49.23,"n":578,"o":49.265,"t":"2026-10-05T14:45:00Z","v":34861,"vw":49.298961},{"c":49.8,"h":49.83,"l":49.41,"n":378,"o":49.4501,"t":"2026-10-05T15:00:00Z","v":13447,"vw":49.683032},{"c":49.95,"h":49.99,"l":49.76,"n":572,"o":49.8,"t":"2026-10-05T15:15:00Z","v":30576,"vw":49.904094},{"c":49.99,"h":50.01,"l":49.85,"n":380,"o":49.94,"t":"2026-10-05T15:30:00Z","v":13723,"vw":49.946291},{"c":49.97,"h":49.99,"l":49.885,"n":360,"o":49.97,"t":"2026-10-05T15:45:00Z","v":11275,"vw":49.938176},{"c":49.98,"h":50.04,"l":49.94,"n":418,"o":49.94,"t":"2026-10-05T16:00:00Z","v":23223,"vw":49.998487},{"c":49.965,"h":50.03,"l":49.87,"n":381,"o":49.94,"t":"2026-10-05T16:15:00Z","v":25251,"vw":49.933155},{"c":50.12,"h":50.12,"l":49.975,"n":386,"o":49.975,"t":"2026-10-05T16:30:00Z","v":16436,"vw":50.077402},{"c":50.025,"h":50.16,"l":50.025,"n":350,"o":50.14,"t":"2026-10-05T16:45:00Z","v":14434,"vw":50.105694},{"c":50.01,"h":50.04,"l":49.955,"n":361,"o":50.01,"t":"2026-10-05T17:00:00Z","v":10042,"vw":49.991936},{"c":49.98,"h":50.04,"l":49.96,"n":259,"o":50.03,"t":"2026-10-05T17:15:00Z","v":7658,"vw":50},{"c":50.08,"h":50.12,"l":49.93,"n":429,"o":49.965,"t":"2026-10-05T17:30:00Z","v":15344,"vw":50.016097},{"c":50.015,"h":50.155,"l":49.95,"n":471,"o":50.0801,"t":"2026-10-05T17:45:00Z","v":15446,"vw":50.047892},{"c":49.96,"h":50.025,"l":49.96,"n":440,"o":50.005,"t":"2026-10-05T18:00:00Z","v":12261,"vw":49.999361},{"c":49.865,"h":49.97,"l":49.865,"n":410,"o":49.97,"t":"2026-10-05T18:15:00Z","v":13817,"vw":49.93561},{"c":49.79,"h":49.87,"l":49.79,"n":570,"o":49.84,"t":"2026-10-05T18:30:00Z","v":22716,"vw":49.828656},{"c":49.85,"h":49.86,"l":49.71,"n":611,"o":49.79,"t":"2026-10-05T18:45:00Z","v":22640,"vw":49.764476},{"c":49.865,"h":49.91,"l":49.77,"n":650,"o":49.84,"t":"2026-10-05T19:00:00Z","v":24083,"vw":49.833867},{"c":49.77,"h":49.86,"l":49.745,"n":583,"o":49.85,"t":"2026-10-05T19:15:00Z","v":24727,"vw":49.793418},{"c":49.78,"h":49.86,"l":49.71,"n":1305,"o":49.77,"t":"2026-10-05T19:30:00Z","v":59058,"vw":49.788499},{"c":49.745,"h":49.78,"l":49.6339,"n":3842,"o":49.78,"t":"2026-10-05T19:45:00Z","v":279616,"vw":49.723607},{"c":49.74,"h":49.74,"l":49.74,"n":45,"o":49.74,"t":"2026-10-05T20:00:00Z","v":137068,"vw":49.74},{"c":49.288,"h":49.81,"l":49.188,"n":291,"o":49.7,"t":"2026-10-06T13:30:00Z","v":26873,"vw":49.52622},{"c":49.165,"h":49.35,"l":49.07,"n":405,"o":49.323,"t":"2026-10-06T13:45:00Z","v":14838,"vw":49.200381},{"c":49.49,"h":49.6,"l":49.23,"n":393,"o":49.23,"t":"2026-10-06T14:00:00Z","v":17711,"vw":49.47562},{"c":49.73,"h":49.73,"l":49.51,"n":432,"o":49.515,"t":"2026-10-06T14:15:00Z","v":14518,"vw":49.57508},{"c":49.61,"h":49.72,"l":49.58,"n":244,"o":49.7,"t":"2026-10-06T14:30:00Z","v":7304,"vw":49.662741},{"c":49.865,"h":49.97,"l":49.6,"n":352,"o":49.6,"t":"2026-10-06T14:45:00Z","v":19065,"vw":49.847396},{"c":50.13,"h":50.13,"l":49.83,"n":719,"o":49.865,"t":"2026-10-06T15:00:00Z","v":43594,"vw":50.0022},{"c":50.135,"h":50.155,"l":50.04,"n":479,"o":50.13,"t":"2026-10-06T15:15:00Z","v":21710,"vw":50.106463},{"c":50.25,"h":50.315,"l":50.01,"n":1069,"o":50.14,"t":"2026-10-06T15:30:00Z","v":67069,"vw":50.122378},{"c":50.395,"h":50.445,"l":50.15,"n":763,"o":50.25,"t":"2026-10-06T15:45:00Z","v":167980,"vw":50.244138},{"c":50.34,"h":50.44,"l":50.31,"n":396,"o":50.39,"t":"2026-10-06T16:00:00Z","v":19428,"vw":50.386962},{"c":50.04,"h":50.39,"l":50.02,"n":472,"o":50.34,"t":"2026-10-06T16:15:00Z","v":32626,"vw":50.284051},{"c":50.11,"h":50.13,"l":49.945,"n":857,"o":50.04,"t":"2026-10-06T16:30:00Z","v":63160,"vw":50.028174},{"c":50.12,"h":50.13,"l":50.07,"n":453,"o":50.11,"t":"2026-10-06T16:45:00Z","v":19548,"vw":50.107373},{"c":50.135,"h":50.17,"l":50.1,"n":465,"o":50.12,"t":"2026-10-06T17:00:00Z","v":16531,"vw":50.136395},{"c":50.09,"h":50.135,"l":50,"n":527,"o":50.135,"t":"2026-10-06T17:15:00Z","v":30145,"vw":50.044766},{"c":50.06,"h":50.1,"l":50.025,"n":349,"o":50.08,"t":"2026-10-06T17:30:00Z","v":13981,"vw":50.057793},{"c":50.31,"h":50.33,"l":50.03,"n":508,"o":50.06,"t":"2026-10-06T17:45:00Z","v":28932,"vw":50.131061},{"c":50.305,"h":50.36,"l":50.255,"n":445,"o":50.31,"t":"2026-10-06T18:00:00Z","v":26129,"vw":50.297},{"c":50.14,"h":50.36,"l":50.11,"n":378,"o":50.305,"t":"2026-10-06T18:15:00Z","v":15258,"vw":50.252121},{"c":49.995,"h":50.125,"l":49.97,"n":626,"o":50.125,"t":"2026-10-06T18:30:00Z","v":43048,"vw":50.022557},{"c":50.04,"h":50.095,"l":49.96,"n":648,"o":49.98,"t":"2026-10-06T18:45:00Z","v":32028,"vw":50.011111},{"c":50.005,"h":50.08,"l":49.995,"n":275,"o":50,"t":"2026-10-06T19:00:00Z","v":15353,"vw":50.017564},{"c":49.9,"h":50.025,"l":49.88,"n":518,"o":50.005,"t":"2026-10-06T19:15:00Z","v":27166,"vw":49.957683},{"c":49.95,"h":49.995,"l":49.91,"n":770,"o":49.91,"t":"2026-10-06T19:30:00Z","v":38431,"vw":49.936279},{"c":50.04,"h":50.1,"l":49.92,"n":2906,"o":49.94,"t":"2026-10-06T19:45:00Z","v":203124,"vw":50.012806},{"c":50.03,"h":50.03,"l":50.03,"n":38,"o":50.03,"t":"2026-10-06T20:00:00Z","v":155665,"vw":50.03},{"c":49.99,"h":49.99,"l":49.99,"n":1,"o":49.99,"t":"2026-10-07T08:00:00Z","v":100,"vw":49.99},{"c":50.02,"h":50.02,"l":50.02,"n":2,"o":50.02,"t":"2026-10-07T09:00:00Z","v":495,"vw":50.02},{"c":49.99,"h":50,"l":49.99,"n":18,"o":50,"t":"2026-10-07T10:45:00Z","v":788,"vw":49.998243},{"c":49.9,"h":49.99,"l":49.9,"n":2,"o":49.99,"t":"2026-10-07T11:15:00Z","v":300,"vw":49.93},{"c":49.9,"h":49.9,"l":49.9,"n":2,"o":49.9,"t":"2026-10-07T11:30:00Z","v":2012,"vw":49.9},{"c":50.67,"h":50.67,"l":50.67,"n":2,"o":50.67,"t":"2026-10-07T13:15:00Z","v":110,"vw":50.67},{"c":49.99,"h":50.3,"l":49.99,"n":604,"o":50.19,"t":"2026-10-07T13:30:00Z","v":67811,"vw":50.136264},{"c":49.715,"h":49.975,"l":49.7,"n":388,"o":49.97,"t":"2026-10-07T13:45:00Z","v":23142,"vw":49.894141},{"c":49.2698,"h":49.7875,"l":49.2698,"n":435,"o":49.705,"t":"2026-10-07T14:00:00Z","v":22476,"vw":49.467214},{"c":49.32,"h":49.51,"l":49.27,"n":482,"o":49.35,"t":"2026-10-07T14:15:00Z","v":19794,"vw":49.38216},{"c":49.09,"h":49.33,"l":49.06,"n":420,"o":49.3,"t":"2026-10-07T14:30:00Z","v":16759,"vw":49.156911},{"c":48.995,"h":49.13,"l":48.97,"n":442,"o":49.06,"t":"2026-10-07T14:45:00Z","v":18117,"vw":49.071163},{"c":49.14,"h":49.14,"l":48.94,"n":458,"o":49,"t":"2026-10-07T15:00:00Z","v":22011,"vw":49.01823},{"c":49.19,"h":49.21,"l":49.02,"n":599,"o":49.14,"t":"2026-10-07T15:15:00Z","v":24971,"vw":49.12287},{"c":49.225,"h":49.3159,"l":49.17,"n":521,"o":49.27,"t":"2026-10-07T15:30:00Z","v":22247,"vw":49.230104},{"c":49.72,"h":49.72,"l":49.225,"n":722,"o":49.225,"t":"2026-10-07T15:45:00Z","v":31474,"vw":49.446803},{"c":49.68,"h":49.77,"l":49.58,"n":518,"o":49.71,"t":"2026-10-07T16:00:00Z","v":21383,"vw":49.694905},{"c":49.72,"h":49.78,"l":49.64,"n":648,"o":49.665,"t":"2026-10-07T16:15:00Z","v":26854,"vw":49.709199},{"c":49.58,"h":49.72,"l":49.556,"n":437,"o":49.72,"t":"2026-10-07T16:30:00Z","v":20126,"vw":49.638901},{"c":49.69,"h":49.69,"l":49.56,"n":426,"o":49.59,"t":"2026-10-07T16:45:00Z","v":10987,"vw":49.594095},{"c":49.7,"h":49.74,"l":49.64,"n":448,"o":49.69,"t":"2026-10-07T17:00:00Z","v":12936,"vw":49.692032},{"c":49.71,"h":49.73,"l":49.63,"n":402,"o":49.69,"t":"2026-10-07T17:15:00Z","v":16384,"vw":49.674359},{"c":49.57,"h":49.725,"l":49.555,"n":400,"o":49.72,"t":"2026-10-07T17:30:00Z","v":15077,"vw":49.654255},{"c":49.45,"h":49.57,"l":49.42,"n":415,"o":49.555,"t":"2026-10-07T17:45:00Z","v":15949,"vw":49.491865},{"c":49.48,"h":49.56,"l":49.435,"n":469,"o":49.465,"t":"2026-10-07T18:00:00Z","v":17301,"vw":49.484745},{"c":49.43,"h":49.5199,"l":49.43,"n":415,"o":49.46,"t":"2026-10-07T18:15:00Z","v":18793,"vw":49.476062},{"c":49.525,"h":49.525,"l":49.42,"n":326,"o":49.42,"t":"2026-10-07T18:30:00Z","v":10934,"vw":49.466116},{"c":49.475,"h":49.52,"l":49.37,"n":442,"o":49.52,"t":"2026-10-07T18:45:00Z","v":41922,"vw":49.494335},{"c":49.35,"h":49.55,"l":49.35,"n":481,"o":49.49,"t":"2026-10-07T19:00:00Z","v":20041,"vw":49.467058},{"c":49.25,"h":49.38,"l":49.195,"n":913,"o":49.35,"t":"2026-10-07T19:15:00Z","v":57271,"vw":49.310711},{"c":49.115,"h":49.25,"l":49.06,"n":968,"o":49.225,"t":"2026-10-07T19:30:00Z","v":44893,"vw":49.153578},{"c":49.15,"h":49.16,"l":48.95,"n":3284,"o":49.12,"t":"2026-10-07T19:45:00Z","v":204182,"vw":49.092163},{"c":49.14,"h":49.14,"l":49.14,"n":40,"o":49.14,"t":"2026-10-07T20:00:00Z","v":197537,"vw":49.14},{"c":49.5,"h":49.5,"l":49.5,"n":3,"o":49.5,"t":"2026-10-08T13:00:00Z","v":343,"vw":49.5},{"c":49.75,"h":49.75,"l":49.49,"n":7,"o":49.49,"t":"2026-10-08T13:15:00Z","v":813,"vw":49.677493},{"c":49.58,"h":49.75,"l":49.305,"n":488,"o":49.43,"t":"2026-10-08T13:30:00Z","v":33419,"vw":49.518813},{"c":49.46,"h":49.75,"l":49.407,"n":580,"o":49.51,"t":"2026-10-08T13:45:00Z","v":35655,"vw":49.593313},{"c":49.19,"h":49.47,"l":49.1,"n":642,"o":49.46,"t":"2026-10-08T14:00:00Z","v":34051,"vw":49.271783},{"c":48.945,"h":49.28,"l":48.885,"n":859,"o":49.165,"t":"2026-10-08T14:15:00Z","v":96745,"vw":49.047087},{"c":48.92,"h":48.98,"l":48.84,"n":331,"o":48.9352,"t":"2026-10-08T14:30:00Z","v":11794,"vw":48.915412},{"c":48.81,"h":48.95,"l":48.79,"n":585,"o":48.9,"t":"2026-10-08T14:45:00Z","v":23994,"vw":48.888121},{"c":48.735,"h":48.805,"l":48.7,"n":493,"o":48.78,"t":"2026-10-08T15:00:00Z","v":20059,"vw":48.778541},{"c":48.63,"h":48.725,"l":48.565,"n":645,"o":48.725,"t":"2026-10-08T15:15:00Z","v":28820,"vw":48.654316},{"c":48.72,"h":48.81,"l":48.595,"n":567,"o":48.595,"t":"2026-10-08T15:30:00Z","v":27671,"vw":48.726283},{"c":48.6,"h":48.77,"l":48.56,"n":665,"o":48.72,"t":"2026-10-08T15:45:00Z","v":36099,"vw":48.67463},{"c":48.75,"h":48.8,"l":48.6,"n":632,"o":48.6,"t":"2026-10-08T16:00:00Z","v":49327,"vw":48.689394},{"c":48.36,"h":48.74,"l":48.36,"n":755,"o":48.73,"t":"2026-10-08T16:15:00Z","v":40309,"vw":48.607928},{"c":48.335,"h":48.43,"l":48.25,"n":754,"o":48.36,"t":"2026-10-08T16:30:00Z","v":39181,"vw":48.33182},{"c":48.485,"h":48.5,"l":48.255,"n":542,"o":48.34,"t":"2026-10-08T16:45:00Z","v":25134,"vw":48.355552},{"c":48.56,"h":48.6,"l":48.42,"n":436,"o":48.43,"t":"2026-10-08T17:00:00Z","v":20427,"vw":48.507227},{"c":48.43,"h":48.55,"l":48.43,"n":400,"o":48.55,"t":"2026-10-08T17:15:00Z","v":15824,"vw":48.482251},{"c":48.455,"h":48.47,"l":48.35,"n":424,"o":48.43,"t":"2026-10-08T17:30:00Z","v":18407,"vw":48.420571},{"c":48.56,"h":48.56,"l":48.39,"n":518,"o":48.46,"t":"2026-10-08T17:45:00Z","v":20492,"vw":48.467494},{"c":48.49,"h":48.67,"l":48.49,"n":370,"o":48.59,"t":"2026-10-08T18:00:00Z","v":17962,"vw":48.547769},{"c":48.61,"h":48.66,"l":48.46,"n":529,"o":48.48,"t":"2026-10-08T18:15:00Z","v":42128,"vw":48.575083},{"c":48.63,"h":48.69,"l":48.57,"n":662,"o":48.62,"t":"2026-10-08T18:30:00Z","v":66347,"vw":48.618884},{"c":48.61,"h":48.645,"l":48.58,"n":421,"o":48.645,"t":"2026-10-08T18:45:00Z","v":14421,"vw":48.616557},{"c":48.6,"h":48.7,"l":48.59,"n":482,"o":48.6,"t":"2026-10-08T19:00:00Z","v":24079,"vw":48.64265},{"c":48.62,"h":48.69,"l":48.56,"n":618,"o":48.57,"t":"2026-10-08T19:15:00Z","v":34602,"vw":48.616138},{"c":48.455,"h":48.625,"l":48.44,"n":998,"o":48.62,"t":"2026-10-08T19:30:00Z","v":51782,"vw":48.531565},{"c":48.42,"h":48.49,"l":48.315,"n":2706,"o":48.45,"t":"2026-10-08T19:45:00Z","v":129326,"vw":48.412278},{"c":48.42,"h":48.42,"l":48.417,"n":44,"o":48.417,"t":"2026-10-08T20:00:00Z","v":295237,"vw":48.419998},{"c":48.71,"h":48.71,"l":48.71,"n":3,"o":48.71,"t":"2026-10-08T20:30:00Z","v":3060,"vw":48.71},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-09T11:00:00Z","v":1000,"vw":50},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-09T11:45:00Z","v":432,"vw":48.5},{"c":48.15,"h":48.15,"l":48.15,"n":1,"o":48.15,"t":"2026-10-09T12:00:00Z","v":600,"vw":48.15},{"c":48.55,"h":48.58,"l":48.55,"n":4,"o":48.58,"t":"2026-10-09T12:15:00Z","v":440,"vw":48.561609},{"c":48.66,"h":48.76,"l":48.42,"n":320,"o":48.42,"t":"2026-10-09T13:30:00Z","v":18397,"vw":48.566552},{"c":48.42,"h":48.72,"l":48.29,"n":200,"o":48.72,"t":"2026-10-09T13:45:00Z","v":8923,"vw":48.462489},{"c":48.48,"h":48.53,"l":48.4,"n":334,"o":48.48,"t":"2026-10-09T14:00:00Z","v":13848,"vw":48.464875},{"c":48.46,"h":48.55,"l":48.43,"n":283,"o":48.5,"t":"2026-10-09T14:15:00Z","v":18734,"vw":48.499345},{"c":48.46,"h":48.58,"l":48.46,"n":604,"o":48.49,"t":"2026-10-09T14:30:00Z","v":46468,"vw":48.531519},{"c":48.505,"h":48.515,"l":48.44,"n":385,"o":48.48,"t":"2026-10-09T14:45:00Z","v":15164,"vw":48.477483},{"c":48.44,"h":48.49,"l":48.355,"n":622,"o":48.49,"t":"2026-10-09T15:00:00Z","v":31298,"vw":48.397219},{"c":48.335,"h":48.43,"l":48.31,"n":303,"o":48.43,"t":"2026-10-09T15:15:00Z","v":8417,"vw":48.344747},{"c":48.17,"h":48.38,"l":48.17,"n":482,"o":48.36,"t":"2026-10-09T15:30:00Z","v":21194,"vw":48.238387},{"c":48.065,"h":48.17,"l":48.06,"n":393,"o":48.17,"t":"2026-10-09T15:45:00Z","v":14480,"vw":48.102943},{"c":47.97,"h":48.08,"l":47.96,"n":380,"o":48.06,"t":"2026-10-09T16:00:00Z","v":12704,"vw":48.015467},{"c":47.935,"h":47.97,"l":47.9,"n":290,"o":47.96,"t":"2026-10-09T16:15:00Z","v":13141,"vw":47.923929},{"c":47.95,"h":48.02,"l":47.91,"n":358,"o":47.93,"t":"2026-10-09T16:30:00Z","v":14759,"vw":47.961283},{"c":47.97,"h":48,"l":47.93,"n":377,"o":47.945,"t":"2026-10-09T16:45:00Z","v":20221,"vw":47.970918},{"c":47.945,"h":48.08,"l":47.88,"n":1028,"o":47.98,"t":"2026-10-09T17:00:00Z","v":76247,"vw":47.964262},{"c":47.96,"h":48.14,"l":47.96,"n":555,"o":47.96,"t":"2026-10-09T17:15:00Z","v":45672,"vw":48.053022},{"c":47.95,"h":47.96,"l":47.8475,"n":539,"o":47.96,"t":"2026-10-09T17:30:00Z","v":26907,"vw":47.903701},{"c":48.11,"h":48.11,"l":47.91,"n":359,"o":47.95,"t":"2026-10-09T17:45:00Z","v":18427,"vw":48.032932},{"c":48.005,"h":48.105,"l":47.96,"n":508,"o":48.07,"t":"2026-10-09T18:00:00Z","v":18990,"vw":48.028796},{"c":47.93,"h":48.01,"l":47.89,"n":539,"o":48,"t":"2026-10-09T18:15:00Z","v":31002,"vw":47.973849},{"c":47.89,"h":47.94,"l":47.8401,"n":518,"o":47.91,"t":"2026-10-09T18:30:00Z","v":21367,"vw":47.899503},{"c":47.88,"h":47.915,"l":47.82,"n":622,"o":47.885,"t":"2026-10-09T18:45:00Z","v":27801,"vw":47.861008},{"c":47.86,"h":47.88,"l":47.81,"n":619,"o":47.87,"t":"2026-10-09T19:00:00Z","v":26937,"vw":47.847025},{"c":47.865,"h":47.889,"l":47.83,"n":518,"o":47.85,"t":"2026-10-09T19:15:00Z","v":24991,"vw":47.856951},{"c":47.705,"h":47.91,"l":47.685,"n":1191,"o":47.88,"t":"2026-10-09T19:30:00Z","v":65298,"vw":47.783404},{"c":47.92,"h":47.94,"l":47.7,"n":2988,"o":47.7,"t":"2026-10-09T19:45:00Z","v":242753,"vw":47.869478},{"c":47.92,"h":47.92,"l":47.92,"n":32,"o":47.92,"t":"2026-10-09T20:00:00Z","v":350656,"vw":47.92},{"c":48.54,"h":48.54,"l":48.54,"n":1,"o":48.54,"t":"2026-10-09T23:00:00Z","v":200,"vw":48.54},{"c":48.43,"h":48.5,"l":48.14,"n":617,"o":48.425,"t":"2026-10-12T13:30:00Z","v":51436,"vw":48.313882},{"c":48.39,"h":48.45,"l":48.3508,"n":261,"o":48.44,"t":"2026-10-12T13:45:00Z","v":13071,"vw":48.400876},{"c":48.52,"h":48.52,"l":48.23,"n":615,"o":48.4,"t":"2026-10-12T14:00:00Z","v":74911,"vw":48.322329},{"c":48.325,"h":48.565,"l":48.23,"n":345,"o":48.4901,"t":"2026-10-12T14:15:00Z","v":18226,"vw":48.393884},{"c":48.3,"h":48.375,"l":48.26,"n":254,"o":48.375,"t":"2026-10-12T14:30:00Z","v":9207,"vw":48.306861},{"c":48.18,"h":48.3,"l":48.125,"n":235,"o":48.3,"t":"2026-10-12T14:45:00Z","v":9861,"vw":48.202149},{"c":48.195,"h":48.22,"l":48.105,"n":220,"o":48.16,"t":"2026-10-12T15:00:00Z","v":10796,"vw":48.16373},{"c":48.34,"h":48.37,"l":48.22,"n":225,"o":48.22,"t":"2026-10-12T15:15:00Z","v":8748,"vw":48.29227},{"c":48.34,"h":48.36,"l":48.29,"n":260,"o":48.36,"t":"2026-10-12T15:30:00Z","v":8118,"vw":48.332679},{"c":48.37,"h":48.38,"l":48.27,"n":270,"o":48.32,"t":"2026-10-12T15:45:00Z","v":9023,"vw":48.306342},{"c":48.36,"h":48.39,"l":48.28,"n":400,"o":48.37,"t":"2026-10-12T16:00:00Z","v":26267,"vw":48.315773},{"c":48.2629,"h":48.44,"l":48.2629,"n":245,"o":48.34,"t":"2026-10-12T16:15:00Z","v":8618,"vw":48.355201},{"c":48.32,"h":48.33,"l":48.21,"n":280,"o":48.285,"t":"2026-10-12T16:30:00Z","v":18157,"vw":48.255036},{"c":48.29,"h":48.34,"l":48.28,"n":127,"o":48.3,"t":"2026-10-12T16:45:00Z","v":3969,"vw":48.296767},{"c":48.24,"h":48.29,"l":48.24,"n":271,"o":48.275,"t":"2026-10-12T17:00:00Z","v":15227,"vw":48.255197},{"c":48.21,"h":48.3,"l":48.19,"n":171,"o":48.2749,"t":"2026-10-12T17:15:00Z","v":7124,"vw":48.251475},{"c":48.3,"h":48.31,"l":48.1597,"n":272,"o":48.215,"t":"2026-10-12T17:30:00Z","v":9765,"vw":48.215719},{"c":48.41,"h":48.435,"l":48.32,"n":237,"o":48.32,"t":"2026-10-12T17:45:00Z","v":14855,"vw":48.366855},{"c":48.57,"h":48.655,"l":48.37,"n":498,"o":48.4,"t":"2026-10-12T18:00:00Z","v":31296,"vw":48.536917},{"c":48.645,"h":48.66,"l":48.53,"n":328,"o":48.5504,"t":"2026-10-12T18:15:00Z","v":13923,"vw":48.594864},{"c":48.55,"h":48.65,"l":48.51,"n":348,"o":48.63,"t":"2026-10-12T18:30:00Z","v":17909,"vw":48.575398},{"c":48.56,"h":48.6,"l":48.55,"n":363,"o":48.55,"t":"2026-10-12T18:45:00Z","v":16225,"vw":48.572945},{"c":48.46,"h":48.56,"l":48.45,"n":370,"o":48.56,"t":"2026-10-12T19:00:00Z","v":18096,"vw":48.512408},{"c":48.32,"h":48.49,"l":48.32,"n":483,"o":48.45,"t":"2026-10-12T19:15:00Z","v":26131,"vw":48.406189},{"c":48.34,"h":48.4,"l":48.26,"n":658,"o":48.32,"t":"2026-10-12T19:30:00Z","v":33141,"vw":48.325204},{"c":48.29,"h":48.37,"l":48.23,"n":2642,"o":48.3302,"t":"2026-10-12T19:45:00Z","v":158407,"vw":48.296735},{"c":48.27,"h":48.27,"l":48.27,"n":20,"o":48.27,"t":"2026-10-12T20:00:00Z","v":260920,"vw":48.27},{"c":48.7,"h":48.7,"l":48.7,"n":2,"o":48.7,"t":"2026-10-13T13:15:00Z","v":101,"vw":48.7},{"c":47.88,"h":48.65,"l":47.74,"n":444,"o":48.09,"t":"2026-10-13T13:30:00Z","v":42526,"vw":47.975543},{"c":48.135,"h":48.135,"l":47.88,"n":266,"o":47.88,"t":"2026-10-13T13:45:00Z","v":16883,"vw":48.046227},{"c":47.98,"h":48.135,"l":47.92,"n":323,"o":48.135,"t":"2026-10-13T14:00:00Z","v":15497,"vw":48.001407},{"c":48.1501,"h":48.1501,"l":47.96,"n":181,"o":47.995,"t":"2026-10-13T14:15:00Z","v":8824,"vw":48.075271},{"c":48.14,"h":48.25,"l":48.14,"n":471,"o":48.14,"t":"2026-10-13T14:30:00Z","v":42931,"vw":48.198531},{"c":48.04,"h":48.26,"l":47.955,"n":510,"o":48.21,"t":"2026-10-13T14:45:00Z","v":27550,"vw":48.09231},{"c":48.17,"h":48.22,"l":48.02,"n":274,"o":48.04,"t":"2026-10-13T15:00:00Z","v":11729,"vw":48.117877},{"c":47.98,"h":48.15,"l":47.965,"n":392,"o":48.15,"t":"2026-10-13T15:15:00Z","v":17346,"vw":48.042037},{"c":48,"h":48.055,"l":47.97,"n":292,"o":47.98,"t":"2026-10-13T15:30:00Z","v":10221,"vw":47.985983},{"c":47.97,"h":48.055,"l":47.95,"n":435,"o":47.98,"t":"2026-10-13T15:45:00Z","v":21231,"vw":47.991939},{"c":48.14,"h":48.15,"l":47.97,"n":380,"o":47.975,"t":"2026-10-13T16:00:00Z","v":15989,"vw":48.038409},{"c":48.07,"h":48.1628,"l":48.03,"n":329,"o":48.14,"t":"2026-10-13T16:15:00Z","v":14259,"vw":48.09938},{"c":48.15,"h":48.17,"l":48.04,"n":502,"o":48.08,"t":"2026-10-13T16:30:00Z","v":24974,"vw":48.100881},{"c":48.16,"h":48.22,"l":48.14,"n":694,"o":48.18,"t":"2026-10-13T16:45:00Z","v":43771,"vw":48.168285},{"c":48.09,"h":48.16,"l":48.04,"n":412,"o":48.16,"t":"2026-10-13T17:00:00Z","v":21001,"vw":48.079714},{"c":48.135,"h":48.2,"l":48.07,"n":343,"o":48.09,"t":"2026-10-13T17:15:00Z","v":15620,"vw":48.135095},{"c":48.2472,"h":48.249,"l":48.1,"n":332,"o":48.135,"t":"2026-10-13T17:30:00Z","v":10695,"vw":48.178143},{"c":48.2605,"h":48.285,"l":48.15,"n":398,"o":48.235,"t":"2026-10-13T17:45:00Z","v":30544,"vw":48.224343},{"c":48.23,"h":48.3,"l":48.2,"n":318,"o":48.26,"t":"2026-10-13T18:00:00Z","v":10768,"vw":48.242707},{"c":48.185,"h":48.21,"l":48.14,"n":444,"o":48.21,"t":"2026-10-13T18:15:00Z","v":15801,"vw":48.175351},{"c":48.14,"h":48.21,"l":48.12,"n":364,"o":48.19,"t":"2026-10-13T18:30:00Z","v":18463,"vw":48.166446},{"c":48.16,"h":48.18,"l":48.115,"n":402,"o":48.13,"t":"2026-10-13T18:45:00Z","v":22191,"vw":48.143671},{"c":48.11,"h":48.18,"l":48.1,"n":565,"o":48.16,"t":"2026-10-13T19:00:00Z","v":32210,"vw":48.131405},{"c":48.065,"h":48.14,"l":48.025,"n":556,"o":48.11,"t":"2026-10-13T19:15:00Z","v":24451,"vw":48.078492},{"c":48.12,"h":48.13,"l":48.04,"n":760,"o":48.06,"t":"2026-10-13T19:30:00Z","v":36056,"vw":48.08705},{"c":48.01,"h":48.14,"l":47.87,"n":2369,"o":48.1,"t":"2026-10-13T19:45:00Z","v":163785,"vw":47.990287},{"c":48,"h":48,"l":48,"n":36,"o":48,"t":"2026-10-13T20:00:00Z","v":202756,"vw":48},{"c":47.41,"h":48.24,"l":47.285,"n":492,"o":48.1,"t":"2026-10-14T13:30:00Z","v":35612,"vw":47.758083},{"c":47.07,"h":47.52,"l":46.89,"n":586,"o":47.4,"t":"2026-10-14T13:45:00Z","v":35260,"vw":47.26206},{"c":46.5499,"h":46.975,"l":46.4,"n":1095,"o":46.93,"t":"2026-10-14T14:00:00Z","v":92640,"vw":46.648538},{"c":46.13,"h":46.6373,"l":46.07,"n":1601,"o":46.5,"t":"2026-10-14T14:15:00Z","v":107332,"vw":46.462541},{"c":46.44,"h":46.45,"l":46.11,"n":1350,"o":46.11,"t":"2026-10-14T14:30:00Z","v":105302,"vw":46.298435},{"c":46.225,"h":46.4599,"l":46.17,"n":1539,"o":46.41,"t":"2026-10-14T14:45:00Z","v":120624,"vw":46.312308},{"c":46.1825,"h":46.37,"l":46.14,"n":858,"o":46.17,"t":"2026-10-14T15:00:00Z","v":72321,"vw":46.229369},{"c":46.185,"h":46.24,"l":45.855,"n":1564,"o":46.175,"t":"2026-10-14T15:15:00Z","v":292690,"vw":45.947125},{"c":46.01,"h":46.22,"l":45.96,"n":635,"o":46.185,"t":"2026-10-14T15:30:00Z","v":21830,"vw":46.068361},{"c":45.94,"h":46.0201,"l":45.8,"n":1016,"o":46.0201,"t":"2026-10-14T15:45:00Z","v":65520,"vw":45.920538},{"c":45.93,"h":45.97,"l":45.765,"n":695,"o":45.97,"t":"2026-10-14T16:00:00Z","v":37525,"vw":45.869537},{"c":45.53,"h":45.92,"l":45.46,"n":1590,"o":45.92,"t":"2026-10-14T16:15:00Z","v":109915,"vw":45.575252},{"c":45.5725,"h":45.695,"l":45.31,"n":1762,"o":45.55,"t":"2026-10-14T16:30:00Z","v":262393,"vw":45.457807},{"c":45.62,"h":45.63,"l":45.52,"n":562,"o":45.56,"t":"2026-10-14T16:45:00Z","v":29704,"vw":45.56108},{"c":45.69,"h":45.83,"l":45.6,"n":717,"o":45.62,"t":"2026-10-14T17:00:00Z","v":38507,"vw":45.679137},{"c":45.84,"h":45.92,"l":45.65,"n":884,"o":45.705,"t":"2026-10-14T17:15:00Z","v":59731,"vw":45.74112},{"c":45.66,"h":45.895,"l":45.5607,"n":1195,"o":45.86,"t":"2026-10-14T17:30:00Z","v":643023,"vw":45.753558},{"c":45.96,"h":46,"l":45.54,"n":1783,"o":45.65,"t":"2026-10-14T17:45:00Z","v":258897,"vw":45.800942},{"c":45.81,"h":45.97,"l":45.77,"n":1093,"o":45.96,"t":"2026-10-14T18:00:00Z","v":82662,"vw":45.889729},{"c":46.05,"h":46.05,"l":45.765,"n":1174,"o":45.81,"t":"2026-10-14T18:15:00Z","v":98416,"vw":45.913611},{"c":46.005,"h":46.07,"l":45.89,"n":736,"o":46.05,"t":"2026-10-14T18:30:00Z","v":45174,"vw":45.992988},{"c":46.095,"h":46.15,"l":45.879,"n":667,"o":45.98,"t":"2026-10-14T18:45:00Z","v":39587,"vw":46.007058},{"c":45.98,"h":46.13,"l":45.845,"n":698,"o":46.13,"t":"2026-10-14T19:00:00Z","v":38077,"vw":45.963484},{"c":45.71,"h":46.069,"l":45.68,"n":1129,"o":45.97,"t":"2026-10-14T19:15:00Z","v":67402,"vw":45.91637},{"c":45.97,"h":45.97,"l":45.62,"n":1465,"o":45.69,"t":"2026-10-14T19:30:00Z","v":86047,"vw":45.700698},{"c":46.01,"h":46.26,"l":45.8,"n":4893,"o":45.97,"t":"2026-10-14T19:45:00Z","v":344153,"vw":46.016891},{"c":46.03,"h":46.13,"l":46.03,"n":49,"o":46.03,"t":"2026-10-14T20:00:00Z","v":245113,"vw":46.030546},{"c":46.25,"h":46.25,"l":46.25,"n":1,"o":46.25,"t":"2026-10-14T21:00:00Z","v":100,"vw":46.25},{"c":46,"h":46,"l":46,"n":30,"o":46,"t":"2026-10-15T10:45:00Z","v":707,"vw":46},{"c":45.65,"h":45.65,"l":45.65,"n":1,"o":45.65,"t":"2026-10-15T13:00:00Z","v":105,"vw":45.65},{"c":45.65,"h":45.65,"l":45.65,"n":11,"o":45.65,"t":"2026-10-15T13:15:00Z","v":968,"vw":45.65},{"c":45.335,"h":45.9,"l":45.335,"n":588,"o":45.77,"t":"2026-10-15T13:30:00Z","v":55482,"vw":45.657105},{"c":44.812,"h":45.26,"l":44.65,"n":1221,"o":45.26,"t":"2026-10-15T13:45:00Z","v":80342,"vw":44.900033},{"c":44.96,"h":45.165,"l":44.77,"n":971,"o":44.81,"t":"2026-10-15T14:00:00Z","v":54758,"vw":44.933599},{"c":44.835,"h":45.03,"l":44.81,"n":658,"o":44.96,"t":"2026-10-15T14:15:00Z","v":42812,"vw":44.89106},{"c":45.07,"h":45.07,"l":44.78,"n":921,"o":44.8,"t":"2026-10-15T14:30:00Z","v":54789,"vw":44.947247},{"c":44.86,"h":45.06,"l":44.7503,"n":1051,"o":45.06,"t":"2026-10-15T14:45:00Z","v":56499,"vw":44.837522},{"c":44.8299,"h":44.85,"l":44.71,"n":669,"o":44.81,"t":"2026-10-15T15:00:00Z","v":28955,"vw":44.770637},{"c":44.965,"h":45.2396,"l":44.795,"n":828,"o":44.795,"t":"2026-10-15T15:15:00Z","v":86143,"vw":44.985483},{"c":44.88,"h":44.965,"l":44.75,"n":704,"o":44.965,"t":"2026-10-15T15:30:00Z","v":51336,"vw":44.880724},{"c":44.755,"h":44.857624,"l":44.6505,"n":591,"o":44.857624,"t":"2026-10-15T15:45:00Z","v":24475,"vw":44.748974},{"c":44.69,"h":44.85,"l":44.58,"n":871,"o":44.755,"t":"2026-10-15T16:00:00Z","v":68511,"vw":44.726884},{"c":44.69,"h":44.78,"l":44.5,"n":1113,"o":44.685,"t":"2026-10-15T16:15:00Z","v":150318,"vw":44.630871},{"c":44.7,"h":44.7099,"l":44.595,"n":608,"o":44.68,"t":"2026-10-15T16:30:00Z","v":27269,"vw":44.639506},{"c":44.69,"h":44.75,"l":44.66,"n":533,"o":44.71,"t":"2026-10-15T16:45:00Z","v":15854,"vw":44.716366},{"c":44.65,"h":44.68,"l":44.62,"n":403,"o":44.65,"t":"2026-10-15T17:00:00Z","v":11607,"vw":44.648852},{"c":44.61,"h":44.76,"l":44.61,"n":465,"o":44.67,"t":"2026-10-15T17:15:00Z","v":16649,"vw":44.677427},{"c":44.67,"h":44.74,"l":44.62,"n":567,"o":44.62,"t":"2026-10-15T17:30:00Z","v":21279,"vw":44.692582},{"c":45,"h":45.075,"l":44.6,"n":640,"o":44.7,"t":"2026-10-15T17:45:00Z","v":217612,"vw":44.84856},{"c":45.05,"h":45.17,"l":44.96,"n":917,"o":45.01,"t":"2026-10-15T18:00:00Z","v":119595,"vw":45.029831},{"c":44.95,"h":45.08,"l":44.9,"n":534,"o":45.07,"t":"2026-10-15T18:15:00Z","v":51277,"vw":45.000082},{"c":44.93,"h":44.96,"l":44.81,"n":616,"o":44.948,"t":"2026-10-15T18:30:00Z","v":27585,"vw":44.904987},{"c":44.96,"h":45.05,"l":44.8,"n":1221,"o":44.9115,"t":"2026-10-15T18:45:00Z","v":85467,"vw":44.918251},{"c":45.05,"h":45.145,"l":44.94,"n":720,"o":44.945,"t":"2026-10-15T19:00:00Z","v":47568,"vw":45.036666},{"c":44.96,"h":45.06,"l":44.92,"n":775,"o":45.05,"t":"2026-10-15T19:15:00Z","v":40810,"vw":45.000056},{"c":44.99,"h":45.05,"l":44.815,"n":1150,"o":44.95,"t":"2026-10-15T19:30:00Z","v":66710,"vw":44.939923},{"c":44.94,"h":45,"l":44.9,"n":3964,"o":44.98,"t":"2026-10-15T19:45:00Z","v":304160,"vw":44.957961},{"c":44.95,"h":44.97,"l":44.95,"n":61,"o":44.95,"t":"2026-10-15T20:00:00Z","v":526374,"vw":44.950011},{"c":44.94,"h":44.94,"l":44.94,"n":20,"o":44.94,"t":"2026-10-16T10:45:00Z","v":352,"vw":44.94},{"c":44.95,"h":44.95,"l":44.91,"n":25,"o":44.95,"t":"2026-10-16T11:30:00Z","v":697,"vw":44.933676},{"c":44.9322,"h":44.95,"l":44.9322,"n":2,"o":44.95,"t":"2026-10-16T11:45:00Z","v":200,"vw":44.9411},{"c":45.3,"h":45.3,"l":44.95,"n":12,"o":44.95,"t":"2026-10-16T12:00:00Z","v":569,"vw":45.086187},{"c":45.3,"h":45.4,"l":44.9,"n":50,"o":45.2,"t":"2026-10-16T12:15:00Z","v":4197,"vw":45.309428},{"c":44.83,"h":45.36,"l":44.696,"n":507,"o":45.29,"t":"2026-10-16T13:30:00Z","v":51523,"vw":45.20664},{"c":44.68,"h":45.045,"l":44.68,"n":591,"o":44.83,"t":"2026-10-16T13:45:00Z","v":51364,"vw":44.906964},{"c":44.96,"h":44.96,"l":44.68,"n":327,"o":44.68,"t":"2026-10-16T14:00:00Z","v":13862,"vw":44.871624},{"c":45.05,"h":45.07,"l":44.86,"n":857,"o":45,"t":"2026-10-16T14:15:00Z","v":77139,"vw":44.965539},{"c":45.02,"h":45.13,"l":45,"n":315,"o":45.05,"t":"2026-10-16T14:30:00Z","v":18995,"vw":45.088957},{"c":45.235,"h":45.2864,"l":44.99,"n":889,"o":45.02,"t":"2026-10-16T14:45:00Z","v":67676,"vw":45.103696},{"c":45.185,"h":45.27,"l":45.13,"n":547,"o":45.23,"t":"2026-10-16T15:00:00Z","v":28220,"vw":45.181941},{"c":45.17,"h":45.235,"l":45.05,"n":468,"o":45.18,"t":"2026-10-16T15:15:00Z","v":24102,"vw":45.133611},{"c":45.17,"h":45.27,"l":45.075,"n":548,"o":45.17,"t":"2026-10-16T15:30:00Z","v":23489,"vw":45.175245},{"c":45.185,"h":45.26,"l":45.12,"n":545,"o":45.19,"t":"2026-10-16T15:45:00Z","v":27117,"vw":45.198812},{"c":45.08,"h":45.17,"l":45.06,"n":446,"o":45.16,"t":"2026-10-16T16:00:00Z","v":18917,"vw":45.111688},{"c":45.445,"h":45.6089,"l":45.08,"n":724,"o":45.08,"t":"2026-10-16T16:15:00Z","v":51060,"vw":45.398843},{"c":45.395,"h":45.595,"l":45.395,"n":555,"o":45.42,"t":"2026-10-16T16:30:00Z","v":23358,"vw":45.480908},{"c":45.46,"h":45.54,"l":45.395,"n":729,"o":45.395,"t":"2026-10-16T16:45:00Z","v":80597,"vw":45.489234},{"c":45.46,"h":45.54,"l":45.42,"n":620,"o":45.455,"t":"2026-10-16T17:00:00Z","v":32272,"vw":45.484433},{"c":45.465,"h":45.49,"l":45.42,"n":395,"o":45.46,"t":"2026-10-16T17:15:00Z","v":13453,"vw":45.457077},{"c":45.52,"h":45.54,"l":45.38,"n":581,"o":45.4973,"t":"2026-10-16T17:30:00Z","v":40974,"vw":45.464643},{"c":45.4,"h":45.545,"l":45.4,"n":609,"o":45.53,"t":"2026-10-16T17:45:00Z","v":36660,"vw":45.451221},{"c":45.15,"h":45.35,"l":45.04,"n":858,"o":45.35,"t":"2026-10-16T18:00:00Z","v":65705,"vw":45.186267},{"c":45.09,"h":45.14,"l":45.01,"n":866,"o":45.14,"t":"2026-10-16T18:15:00Z","v":60549,"vw":45.056613},{"c":45.115,"h":45.19,"l":45.03,"n":707,"o":45.09,"t":"2026-10-16T18:30:00Z","v":50732,"vw":45.097969},{"c":45.07,"h":45.115,"l":44.97,"n":952,"o":45.115,"t":"2026-10-16T18:45:00Z","v":60839,"vw":45.033912},{"c":45.11,"h":45.11,"l":44.98,"n":807,"o":45.07,"t":"2026-10-16T19:00:00Z","v":73459,"vw":45.034302},{"c":45.08,"h":45.16,"l":45.05,"n":556,"o":45.125,"t":"2026-10-16T19:15:00Z","v":29339,"vw":45.105796},{"c":45.17,"h":45.21,"l":45.06,"n":985,"o":45.09,"t":"2026-10-16T19:30:00Z","v":47972,"vw":45.154768},{"c":45.27,"h":45.415,"l":45.17,"n":3277,"o":45.18,"t":"2026-10-16T19:45:00Z","v":217624,"vw":45.255658},{"c":45.26,"h":45.26,"l":45.26,"n":36,"o":45.26,"t":"2026-10-16T20:00:00Z","v":550143,"vw":45.26},{"c":45.26,"h":45.26,"l":45.26,"n":1,"o":45.26,"t":"2026-10-19T10:30:00Z","v":253,"vw":45.26},{"c":45.14,"h":45.26,"l":45.01,"n":7,"o":45.01,"t":"2026-10-19T13:00:00Z","v":874,"vw":45.079362},{"c":45.2,"h":45.2,"l":45.2,"n":4,"o":45.2,"t":"2026-10-19T13:15:00Z","v":382,"vw":45.2},{"c":45.635,"h":45.73,"l":45.39,"n":321,"o":45.39,"t":"2026-10-19T13:30:00Z","v":34626,"vw":45.481142},{"c":45.44,"h":45.8487,"l":45.44,"n":472,"o":45.635,"t":"2026-10-19T13:45:00Z","v":32336,"vw":45.652986},{"c":45.06,"h":45.44,"l":45,"n":605,"o":45.44,"t":"2026-10-19T14:00:00Z","v":29274,"vw":45.147451},{"c":45.06,"h":45.19,"l":45.03,"n":531,"o":45.07,"t":"2026-10-19T14:15:00Z","v":23071,"vw":45.113628},{"c":44.865,"h":45.1,"l":44.84,"n":612,"o":45.06,"t":"2026-10-19T14:30:00Z","v":28589,"vw":44.93898},{"c":44.925,"h":44.925,"l":44.815,"n":595,"o":44.85,"t":"2026-10-19T14:45:00Z","v":22423,"vw":44.856191},{"c":44.87,"h":44.92,"l":44.83,"n":690,"o":44.9,"t":"2026-10-19T15:00:00Z","v":37459,"vw":44.868689},{"c":44.9269,"h":44.9269,"l":44.7692,"n":702,"o":44.85,"t":"2026-10-19T15:15:00Z","v":34277,"vw":44.821857},{"c":44.825,"h":44.89,"l":44.82,"n":555,"o":44.89,"t":"2026-10-19T15:30:00Z","v":30390,"vw":44.846882},{"c":44.64,"h":44.8295,"l":44.64,"n":599,"o":44.825,"t":"2026-10-19T15:45:00Z","v":23540,"vw":44.761129},{"c":44.585,"h":44.67,"l":44.53,"n":466,"o":44.65,"t":"2026-10-19T16:00:00Z","v":21998,"vw":44.599691},{"c":44.625,"h":44.625,"l":44.5,"n":475,"o":44.59,"t":"2026-10-19T16:15:00Z","v":33281,"vw":44.56108},{"c":44.58,"h":44.65,"l":44.55,"n":695,"o":44.6278,"t":"2026-10-19T16:30:00Z","v":33286,"vw":44.604957},{"c":44.755,"h":44.755,"l":44.57,"n":416,"o":44.575,"t":"2026-10-19T16:45:00Z","v":20527,"vw":44.645041},{"c":44.66,"h":44.755,"l":44.635,"n":651,"o":44.755,"t":"2026-10-19T17:00:00Z","v":26970,"vw":44.683697},{"c":44.615,"h":44.72,"l":44.615,"n":793,"o":44.69,"t":"2026-10-19T17:15:00Z","v":45420,"vw":44.66891},{"c":44.65,"h":44.77,"l":44.56,"n":1058,"o":44.615,"t":"2026-10-19T17:30:00Z","v":66794,"vw":44.671671},{"c":44.58,"h":44.71,"l":44.58,"n":774,"o":44.69,"t":"2026-10-19T17:45:00Z","v":40833,"vw":44.637375},{"c":44.68,"h":44.68,"l":44.54,"n":657,"o":44.58,"t":"2026-10-19T18:00:00Z","v":38988,"vw":44.600773},{"c":44.525,"h":44.665,"l":44.52,"n":773,"o":44.665,"t":"2026-10-19T18:15:00Z","v":43340,"vw":44.583094},{"c":44.75,"h":44.76,"l":44.5,"n":658,"o":44.525,"t":"2026-10-19T18:30:00Z","v":38544,"vw":44.595},{"c":44.91,"h":44.93,"l":44.75,"n":995,"o":44.75,"t":"2026-10-19T18:45:00Z","v":53769,"vw":44.828423},{"c":44.83,"h":44.89,"l":44.79,"n":733,"o":44.89,"t":"2026-10-19T19:00:00Z","v":36219,"vw":44.835298},{"c":44.895,"h":44.9101,"l":44.83,"n":984,"o":44.835,"t":"2026-10-19T19:15:00Z","v":50225,"vw":44.875894},{"c":44.87,"h":44.9841,"l":44.84,"n":1157,"o":44.885,"t":"2026-10-19T19:30:00Z","v":58767,"vw":44.923401},{"c":44.89,"h":44.98,"l":44.74,"n":2655,"o":44.87,"t":"2026-10-19T19:45:00Z","v":176210,"vw":44.85394},{"c":44.85,"h":44.85,"l":44.85,"n":35,"o":44.85,"t":"2026-10-19T20:00:00Z","v":416031,"vw":44.85},{"c":44.9,"h":44.96,"l":44.9,"n":3,"o":44.96,"t":"2026-10-19T21:15:00Z","v":451,"vw":44.929268},{"c":45.5,"h":45.78,"l":44.9,"n":815,"o":44.9,"t":"2026-10-20T13:30:00Z","v":77778,"vw":45.316631},{"c":45.61,"h":45.73,"l":45.36,"n":354,"o":45.46,"t":"2026-10-20T13:45:00Z","v":23415,"vw":45.502413},{"c":45.62,"h":45.9,"l":45.54,"n":484,"o":45.83,"t":"2026-10-20T14:00:00Z","v":27736,"vw":45.710472},{"c":45.28,"h":45.605,"l":45.28,"n":562,"o":45.52,"t":"2026-10-20T14:15:00Z","v":31519,"vw":45.47788},{"c":45.185,"h":45.43,"l":45.185,"n":511,"o":45.34,"t":"2026-10-20T14:30:00Z","v":24697,"vw":45.329687},{"c":45.06,"h":45.3,"l":45.02,"n":507,"o":45.24,"t":"2026-10-20T14:45:00Z","v":33783,"vw":45.22802},{"c":44.9,"h":45.06,"l":44.87,"n":717,"o":45.06,"t":"2026-10-20T15:00:00Z","v":43682,"vw":44.953883},{"c":44.98,"h":45.01,"l":44.885,"n":439,"o":44.895,"t":"2026-10-20T15:15:00Z","v":14960,"vw":44.944551},{"c":44.92,"h":44.97,"l":44.84,"n":531,"o":44.97,"t":"2026-10-20T15:30:00Z","v":23325,"vw":44.916246},{"c":45,"h":45.02,"l":44.93,"n":291,"o":44.93,"t":"2026-10-20T15:45:00Z","v":10673,"vw":44.977448},{"c":44.975,"h":45.025,"l":44.92,"n":310,"o":45,"t":"2026-10-20T16:00:00Z","v":13219,"vw":44.967356},{"c":44.8,"h":44.975,"l":44.8,"n":532,"o":44.975,"t":"2026-10-20T16:15:00Z","v":31560,"vw":44.92128},{"c":44.9,"h":44.965,"l":44.81,"n":402,"o":44.81,"t":"2026-10-20T16:30:00Z","v":14280,"vw":44.910894},{"c":44.83,"h":44.905,"l":44.83,"n":315,"o":44.905,"t":"2026-10-20T16:45:00Z","v":16236,"vw":44.875522},{"c":44.735,"h":44.81,"l":44.57,"n":731,"o":44.81,"t":"2026-10-20T17:00:00Z","v":74030,"vw":44.695055},{"c":44.72,"h":44.785,"l":44.69,"n":328,"o":44.76,"t":"2026-10-20T17:15:00Z","v":18380,"vw":44.750799},{"c":44.75,"h":44.77,"l":44.73,"n":380,"o":44.75,"t":"2026-10-20T17:30:00Z","v":16173,"vw":44.744147},{"c":44.785,"h":44.785,"l":44.73,"n":245,"o":44.74,"t":"2026-10-20T17:45:00Z","v":8152,"vw":44.759725},{"c":44.79,"h":44.89,"l":44.785,"n":278,"o":44.785,"t":"2026-10-20T18:00:00Z","v":7412,"vw":44.83235},{"c":44.68,"h":44.785,"l":44.66,"n":289,"o":44.78,"t":"2026-10-20T18:15:00Z","v":9609,"vw":44.716113},{"c":44.75,"h":44.75,"l":44.66,"n":268,"o":44.68,"t":"2026-10-20T18:30:00Z","v":10990,"vw":44.697842},{"c":44.76,"h":44.78,"l":44.735,"n":243,"o":44.745,"t":"2026-10-20T18:45:00Z","v":11235,"vw":44.751566},{"c":44.7445,"h":44.84,"l":44.7445,"n":361,"o":44.79,"t":"2026-10-20T19:00:00Z","v":19916,"vw":44.773989},{"c":44.75,"h":44.75,"l":44.66,"n":659,"o":44.74,"t":"2026-10-20T19:15:00Z","v":35149,"vw":44.711637},{"c":44.81,"h":44.825,"l":44.7,"n":827,"o":44.73,"t":"2026-10-20T19:30:00Z","v":34283,"vw":44.749391},{"c":44.79,"h":44.84,"l":44.68,"n":2553,"o":44.805,"t":"2026-10-20T19:45:00Z","v":140512,"vw":44.772879},{"c":44.78,"h":44.89,"l":44.78,"n":29,"o":44.78,"t":"2026-10-20T20:00:00Z","v":889495,"vw":44.780553},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-20T20:15:00Z","v":160,"vw":45},{"c":44.8,"h":44.8,"l":44.8,"n":1,"o":44.8,"t":"2026-10-20T22:00:00Z","v":165,"vw":44.8},{"c":44.885,"h":45.25,"l":44.8,"n":418,"o":44.99,"t":"2026-10-21T13:30:00Z","v":30504,"vw":44.976958},{"c":45.045,"h":45.09,"l":44.885,"n":278,"o":44.885,"t":"2026-10-21T13:45:00Z","v":15408,"vw":45.015069},{"c":44.99,"h":45.21,"l":44.99,"n":605,"o":45.03,"t":"2026-10-21T14:00:00Z","v":25087,"vw":45.108368},{"c":45.055,"h":45.055,"l":44.97,"n":583,"o":44.98,"t":"2026-10-21T14:15:00Z","v":32450,"vw":45.002503},{"c":44.97,"h":45.1,"l":44.95,"n":405,"o":45.065,"t":"2026-10-21T14:30:00Z","v":20483,"vw":45.029384},{"c":45.01,"h":45.1,"l":44.94,"n":405,"o":44.95,"t":"2026-10-21T14:45:00Z","v":19907,"vw":45.016818},{"c":44.9,"h":45.01,"l":44.83,"n":485,"o":45.01,"t":"2026-10-21T15:00:00Z","v":29559,"vw":44.93266},{"c":44.865,"h":44.97,"l":44.86,"n":538,"o":44.875,"t":"2026-10-21T15:15:00Z","v":30765,"vw":44.896563},{"c":44.91,"h":44.96,"l":44.85,"n":379,"o":44.86,"t":"2026-10-21T15:30:00Z","v":24988,"vw":44.933382},{"c":45.08,"h":45.11,"l":44.885,"n":519,"o":44.9,"t":"2026-10-21T15:45:00Z","v":35945,"vw":45.011788},{"c":44.935,"h":45.075,"l":44.915,"n":579,"o":45.075,"t":"2026-10-21T16:00:00Z","v":29076,"vw":44.991778},{"c":44.95,"h":44.98,"l":44.9,"n":392,"o":44.935,"t":"2026-10-21T16:15:00Z","v":20260,"vw":44.940585},{"c":44.86,"h":45,"l":44.78,"n":799,"o":44.96,"t":"2026-10-21T16:30:00Z","v":48335,"vw":44.893379},{"c":44.88,"h":44.915,"l":44.84,"n":403,"o":44.88,"t":"2026-10-21T16:45:00Z","v":18266,"vw":44.874278},{"c":44.92,"h":44.92,"l":44.84,"n":375,"o":44.87,"t":"2026-10-21T17:00:00Z","v":17812,"vw":44.871225},{"c":44.96,"h":44.97,"l":44.91,"n":155,"o":44.945,"t":"2026-10-21T17:15:00Z","v":5434,"vw":44.946145},{"c":45,"h":45.105,"l":44.955,"n":329,"o":44.955,"t":"2026-10-21T17:30:00Z","v":16392,"vw":45.019973},{"c":45.0099,"h":45.02,"l":44.923,"n":263,"o":45,"t":"2026-10-21T17:45:00Z","v":13702,"vw":44.981191},{"c":45.03,"h":45.05,"l":45,"n":272,"o":45.02,"t":"2026-10-21T18:00:00Z","v":9957,"vw":45.020503},{"c":44.97,"h":45.11,"l":44.97,"n":340,"o":45.05,"t":"2026-10-21T18:15:00Z","v":12059,"vw":45.057048},{"c":45,"h":45.05,"l":44.96,"n":407,"o":44.98,"t":"2026-10-21T18:30:00Z","v":29201,"vw":45.011621},{"c":45.09,"h":45.13,"l":45,"n":676,"o":45,"t":"2026-10-21T18:45:00Z","v":41369,"vw":45.052995},{"c":45.19,"h":45.215,"l":45.09,"n":605,"o":45.09,"t":"2026-10-21T19:00:00Z","v":28008,"vw":45.151255},{"c":44.995,"h":45.21,"l":44.99,"n":616,"o":45.18,"t":"2026-10-21T19:15:00Z","v":38462,"vw":45.041292},{"c":44.97,"h":45.035,"l":44.96,"n":800,"o":44.995,"t":"2026-10-21T19:30:00Z","v":44614,"vw":44.993117},{"c":44.96,"h":45.03,"l":44.94,"n":2228,"o":44.965,"t":"2026-10-21T19:45:00Z","v":140217,"vw":44.998519},{"c":45.11,"h":45.11,"l":44.99,"n":39,"o":44.99,"t":"2026-10-21T20:00:00Z","v":121268,"vw":44.991678},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-22T12:45:00Z","v":100,"vw":45},{"c":44.7,"h":44.7,"l":44.7,"n":1,"o":44.7,"t":"2026-10-22T13:00:00Z","v":200,"vw":44.7},{"c":44.51,"h":44.99,"l":44.48,"n":357,"o":44.91,"t":"2026-10-22T13:30:00Z","v":35341,"vw":44.674098},{"c":44.515,"h":44.62,"l":44.35,"n":471,"o":44.51,"t":"2026-10-22T13:45:00Z","v":22900,"vw":44.4971},{"c":44.37,"h":44.655,"l":44.3,"n":381,"o":44.534,"t":"2026-10-22T14:00:00Z","v":30590,"vw":44.438609},{"c":44.13,"h":44.37,"l":44.12,"n":577,"o":44.37,"t":"2026-10-22T14:15:00Z","v":41622,"vw":44.236615},{"c":44.245,"h":44.27,"l":43.93,"n":936,"o":44.12,"t":"2026-10-22T14:30:00Z","v":48118,"vw":44.115147},{"c":43.96,"h":44.225,"l":43.945,"n":837,"o":44.225,"t":"2026-10-22T14:45:00Z","v":35553,"vw":44.099224},{"c":43.96,"h":44.01,"l":43.845,"n":754,"o":43.9,"t":"2026-10-22T15:00:00Z","v":38055,"vw":43.913274},{"c":43.7,"h":43.99,"l":43.7,"n":1278,"o":43.97,"t":"2026-10-22T15:15:00Z","v":77900,"vw":43.833323},{"c":43.82,"h":43.89,"l":43.66,"n":632,"o":43.738,"t":"2026-10-22T15:30:00Z","v":30966,"vw":43.739902},{"c":44,"h":44.02,"l":43.8,"n":615,"o":43.8207,"t":"2026-10-22T15:45:00Z","v":19325,"vw":43.9056},{"c":44.14,"h":44.14,"l":44.02,"n":471,"o":44.02,"t":"2026-10-22T16:00:00Z","v":19227,"vw":44.080747},{"c":44.16,"h":44.195,"l":44.09,"n":472,"o":44.13,"t":"2026-10-22T16:15:00Z","v":20527,"vw":44.12871},{"c":44.16,"h":44.25,"l":44.13,"n":562,"o":44.16,"t":"2026-10-22T16:30:00Z","v":20913,"vw":44.185767},{"c":44.3,"h":44.35,"l":44.14,"n":494,"o":44.1404,"t":"2026-10-22T16:45:00Z","v":15131,"vw":44.240272},{"c":44.335,"h":44.36,"l":44.26,"n":328,"o":44.28,"t":"2026-10-22T17:00:00Z","v":13729,"vw":44.318411},{"c":44.41,"h":44.42,"l":44.32,"n":541,"o":44.37,"t":"2026-10-22T17:15:00Z","v":19755,"vw":44.366805},{"c":44.33,"h":44.43,"l":44.27,"n":573,"o":44.41,"t":"2026-10-22T17:30:00Z","v":14179,"vw":44.356194},{"c":44.31,"h":44.39,"l":44.3,"n":516,"o":44.31,"t":"2026-10-22T17:45:00Z","v":16997,"vw":44.342803},{"c":44.3,"h":44.36,"l":44.28,"n":468,"o":44.29,"t":"2026-10-22T18:00:00Z","v":12538,"vw":44.311476},{"c":44.26,"h":44.37,"l":44.26,"n":471,"o":44.27,"t":"2026-10-22T18:15:00Z","v":24750,"vw":44.308275},{"c":44.15,"h":44.26,"l":44.05,"n":1166,"o":44.26,"t":"2026-10-22T18:30:00Z","v":55334,"vw":44.104978},{"c":44.08,"h":44.155,"l":44.02,"n":808,"o":44.13,"t":"2026-10-22T18:45:00Z","v":47971,"vw":44.079265},{"c":44.06,"h":44.15,"l":44.02,"n":665,"o":44.09,"t":"2026-10-22T19:00:00Z","v":19332,"vw":44.057071},{"c":44.18,"h":44.19,"l":44.04,"n":910,"o":44.07,"t":"2026-10-22T19:15:00Z","v":46310,"vw":44.118444},{"c":44.145,"h":44.22,"l":44.105,"n":999,"o":44.2,"t":"2026-10-22T19:30:00Z","v":51451,"vw":44.152114},{"c":44.05,"h":44.21,"l":44.01,"n":3133,"o":44.145,"t":"2026-10-22T19:45:00Z","v":218501,"vw":44.085604},{"c":44.06,"h":44.15,"l":44.03,"n":40,"o":44.03,"t":"2026-10-22T20:00:00Z","v":290355,"vw":44.039657},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-22T23:00:00Z","v":100,"vw":44}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3012507547553459,"strike":56.583283016310276,"iv":0.5991427851293971,"gamma":0.026275607897168388,"theta":-0.02100903418864671,"vega":0.0211686995463797,"rho":0.0031125862073554562,"breakevenPct":29.283031297876406},{"delta":0.15,"premium":0.3886394673612345,"strike":50.75736884258437,"iv":0.4358305858998422,"gamma":0.04426179559878929,"theta":-0.02188599508364962,"vega":0.02871852295666315,"rho":0.004699124589854791,"breakevenPct":16.24092797714909},{"delta":0.2,"premium":0.5198979591836735,"strike":48.80102040816327,"iv":0.3958428571428571,"gamma":0.05698979591836735,"theta":-0.02447857142857143,"vega":0.03467602040816327,"rho":0.006277366913655036,"breakevenPct":12.092996289424862},{"delta":0.25,"premium":0.6691964285714287,"strike":47.723214285714285,"iv":0.37928392857142856,"gamma":0.06724196428571429,"theta":-0.02673482142857143,"vega":0.03923928571428571,"rho":0.007856947172383404,"breakevenPct":9.982751623376627},{"delta":0.3,"premium":0.8554532577903683,"strike":46.98016997167139,"iv":0.38281473087818696,"gamma":0.07324475920679886,"theta":-0.02974957507082153,"vega":0.04307535410764872,"rho":0.00942940136066342,"breakevenPct":8.717325521503994},{"delta":0.35,"premium":1.0502124645892352,"strike":46.271954674220964,"iv":0.37976940509915014,"gamma":0.07841473087818697,"theta":-0.031520113314447595,"vega":0.04576657223796034,"rho":0.010996643793414917,"breakevenPct":7.55037986093227},{"delta":0.4,"premium":1.2377829560585887,"strike":45.58988015978695,"iv":0.370930758988016,"gamma":0.0837219707057257,"theta":-0.03228202396804261,"vega":0.04770226364846871,"rho":0.012569866529966322,"breakevenPct":6.426507081467133},{"delta":0.45,"premium":1.4322398190045251,"strike":44.93552036199095,"iv":0.36060282805429866,"gamma":0.0883710407239819,"theta":-0.032490271493212666,"vega":0.049019343891402715,"rho":0.014141418256178822,"breakevenPct":5.381273138626076},{"delta":0.5,"premium":1.7150452488687786,"strike":44.369909502262445,"iv":0.36676798642533937,"gamma":0.08723981900452488,"theta":-0.03328212669683258,"vega":0.04918902714932127,"rho":0.015671009396000014,"breakevenPct":4.7385335252982275},{"delta":0.55,"premium":2.018141330166271,"strike":43.794536817102134,"iv":0.3726080760095012,"gamma":0.08539049881235153,"theta":-0.03375890736342042,"vega":0.04888907363420427,"rho":0.01718825436888345,"breakevenPct":4.1197230619736525},{"delta":0.6,"premium":2.35959026128266,"strike":43.20071258907363,"iv":0.377833729216152,"gamma":0.08218384798099763,"theta":-0.033640142517814726,"vega":0.047701425178147266,"rho":0.018682162945300715,"breakevenPct":3.5461428417188534},{"delta":0.65,"premium":2.8516886930983842,"strike":42.51395007342144,"iv":0.39734082232011747,"gamma":0.07512158590308371,"theta":-0.034037444933920705,"vega":0.045744640234948605,"rho":0.020073931020908178,"breakevenPct":3.1037244693632378},{"delta":0.7,"premium":3.3476331360946743,"strike":41.82248520710059,"iv":0.41020650887573973,"gamma":0.06794792899408285,"theta":-0.033363905325443796,"vega":0.042963905325443794,"rho":0.021462054834012097,"breakevenPct":2.6593598708983324},{"delta":0.75,"premium":3.6730769230769234,"strike":41.23076923076923,"iv":0.39056153846153846,"gamma":0.06510769230769231,"theta":-0.029576923076923077,"vega":0.039176923076923074,"rho":0.022963359368402318,"breakevenPct":2.0541958041957993},{"delta":0.8,"premium":4.321629778672033,"strike":40.38631790744467,"iv":0.39867162977867204,"gamma":0.05657444668008048,"theta":-0.027056740442655935,"vega":0.034570221327967804,"rho":0.024235583665911626,"breakevenPct":1.6089720139015868},{"delta":0.85,"premium":5.837562189054725,"strike":38.72305140961858,"iv":0.4468063018242122,"gamma":0.04306351575456054,"theta":-0.02417810945273632,"vega":0.028054063018242127,"rho":0.024842644603491386,"breakevenPct":1.2741218151665876},{"delta":0.9,"premium":7.765422885572141,"strike":36.650082918739635,"iv":0.5088295190713101,"gamma":0.028718573797678264,"theta":-0.020571144278606963,"vega":0.020674295190713093,"rho":0.025126358699590925,"breakevenPct":0.9443313734358455}],"put":[{"delta":0.1,"premium":0.30018722942117493,"strike":36.67914862807832,"iv":0.524528879455689,"gamma":0.03030576613002412,"theta":-0.017702397317051154,"vega":0.021330592773390427,"rho":-0.0038765025257179214,"breakevenPct":17.320542275779196},{"delta":0.15,"premium":0.3536549707602339,"strike":40.02923976608187,"iv":0.350927485380117,"gamma":0.0535561403508772,"theta":-0.016758479532163743,"vega":0.028875438596491228,"rho":-0.00575645626924864,"breakevenPct":9.828216374269008},{"delta":0.2,"premium":0.4757803790412486,"strike":41.002229654403564,"iv":0.3286434782608696,"gamma":0.06872341137123746,"theta":-0.018711817168338907,"vega":0.03471716833890747,"rho":-0.007669677017806045,"breakevenPct":7.894433465085642},{"delta":0.25,"premium":0.6708751393534003,"strike":41.55964325529543,"iv":0.3395130434782609,"gamma":0.07457625418060201,"theta":-0.021666109253065776,"vega":0.03900925306577481,"rho":-0.00959858764379477,"breakevenPct":7.0709815546772115},{"delta":0.3,"premium":0.865336879432624,"strike":42.1241134751773,"iv":0.3469829787234043,"gamma":0.08055283687943263,"theta":-0.024198581560283688,"vega":0.042970921985815605,"rho":-0.011528217160109999,"breakevenPct":6.230053191489366},{"delta":0.35,"premium":1.057417257683215,"strike":42.71513002364066,"iv":0.3416638297872341,"gamma":0.08699491725768321,"theta":-0.02514420803782506,"vega":0.045689598108747044,"rho":-0.013460551073367785,"breakevenPct":5.323380077369439},{"delta":0.4,"premium":1.295272435897436,"strike":43.276709401709404,"iv":0.34291858974358974,"gamma":0.09032136752136752,"theta":-0.026153418803418805,"vega":0.04763643162393162,"rho":-0.015413259667428724,"breakevenPct":4.587643259518255},{"delta":0.45,"premium":1.5757211538461537,"strike":43.81089743589744,"iv":0.3502903846153846,"gamma":0.09074871794871794,"theta":-0.027221794871794873,"vega":0.0488650641025641,"rho":-0.017384926941310355,"breakevenPct":4.010962995337989},{"delta":0.5,"premium":1.8726084538375973,"strike":44.35928809788654,"iv":0.35286407119021135,"gamma":0.09064849833147942,"theta":-0.027348498331479423,"vega":0.04919221357063404,"rho":-0.019368181077591366,"breakevenPct":3.4393644453433074},{"delta":0.55,"premium":2.1785038932146836,"strike":44.9154616240267,"iv":0.35280845383759735,"gamma":0.09025917686318131,"theta":-0.026959176863181313,"vega":0.04902536151279199,"rho":-0.02135778467097669,"breakevenPct":2.8705506117908803},{"delta":0.6,"premium":2.5313583815028897,"strike":45.49017341040462,"iv":0.35157456647398844,"gamma":0.08804323699421966,"theta":-0.025772601156069365,"vega":0.047627514450867055,"rho":-0.023373600313636014,"breakevenPct":2.3663294797687895},{"delta":0.65,"premium":2.8864572605561274,"strike":46.06076210092688,"iv":0.3485804325437693,"gamma":0.08550834191555098,"theta":-0.024223274974253348,"vega":0.04582935118434603,"rho":-0.02538945088302813,"breakevenPct":1.8765799082482946},{"delta":0.7,"premium":3.1954170957775485,"strike":46.57569515962925,"iv":0.3340078269824923,"gamma":0.08303666323377962,"theta":-0.021030690010298662,"vega":0.04268825952626158,"rho":-0.02737044406901502,"breakevenPct":1.408458945791598},{"delta":0.75,"premium":4.143000000000002,"strike":47.660000000000004,"iv":0.36575800000000014,"gamma":0.07323399999999998,"theta":-0.020622000000000005,"vega":0.03933,"rho":-0.02982286394883611,"breakevenPct":1.0977272727272787},{"delta":0.8,"premium":4.30670634920635,"strike":48.01031746031746,"iv":0.33562507936507935,"gamma":0.06707507936507935,"theta":-0.01586277777777777,"vega":0.034721507936507925,"rho":-0.031671118771285395,"breakevenPct":0.6759559884559816},{"delta":0.85,"premium":4.564642857142857,"strike":48.40714285714286,"iv":0.3019742857142857,"gamma":0.058424285714285706,"theta":-0.010584999999999999,"vega":0.02785642857142857,"rho":-0.03357691902776827,"breakevenPct":0.45048701298700644},{"delta":0.9,"premium":4.822579365079365,"strike":48.80396825396826,"iv":0.26832349206349204,"gamma":0.04977349206349205,"theta":-0.005307222222222217,"vega":0.0209913492063492,"rho":-0.03548271928425115,"breakevenPct":0.2250180375180308}]},"raw":{"call":[{"delta":0.1,"premium":0.3012507547553459,"strike":56.583283016310276,"iv":0.5991427851293971,"gamma":0.026275607897168388,"theta":-0.02100903418864671,"vega":0.0211686995463797,"rho":0.0031125862073554562,"breakevenPct":29.283031297876406},{"delta":0.15,"premium":0.3886394673612345,"strike":50.75736884258437,"iv":0.4358305858998422,"gamma":0.04426179559878929,"theta":-0.02188599508364962,"vega":0.02871852295666315,"rho":0.004699124589854791,"breakevenPct":16.24092797714909},{"delta":0.2,"premium":0.5198979591836735,"strike":48.80102040816327,"iv":0.3958428571428571,"gamma":0.05698979591836735,"theta":-0.02447857142857143,"vega":0.03467602040816327,"rho":0.006277366913655036,"breakevenPct":12.092996289424862},{"delta":0.25,"premium":0.6691964285714287,"strike":47.723214285714285,"iv":0.37928392857142856,"gamma":0.06724196428571429,"theta":-0.02673482142857143,"vega":0.03923928571428571,"rho":0.007856947172383404,"breakevenPct":9.982751623376627},{"delta":0.3,"premium":0.8554532577903683,"strike":46.98016997167139,"iv":0.38281473087818696,"gamma":0.07324475920679886,"theta":-0.02974957507082153,"vega":0.04307535410764872,"rho":0.00942940136066342,"breakevenPct":8.717325521503994},{"delta":0.35,"premium":1.0502124645892352,"strike":46.271954674220964,"iv":0.37976940509915014,"gamma":0.07841473087818697,"theta":-0.031520113314447595,"vega":0.04576657223796034,"rho":0.010996643793414917,"breakevenPct":7.55037986093227},{"delta":0.4,"premium":1.2377829560585887,"strike":45.58988015978695,"iv":0.370930758988016,"gamma":0.0837219707057257,"theta":-0.03228202396804261,"vega":0.04770226364846871,"rho":0.012569866529966322,"breakevenPct":6.426507081467133},{"delta":0.45,"premium":1.4322398190045251,"strike":44.93552036199095,"iv":0.36060282805429866,"gamma":0.0883710407239819,"theta":-0.032490271493212666,"vega":0.049019343891402715,"rho":0.014141418256178822,"breakevenPct":5.381273138626076},{"delta":0.5,"premium":1.7150452488687786,"strike":44.369909502262445,"iv":0.36676798642533937,"gamma":0.08723981900452488,"theta":-0.03328212669683258,"vega":0.04918902714932127,"rho":0.015671009396000014,"breakevenPct":4.7385335252982275},{"delta":0.55,"premium":2.018141330166271,"strike":43.794536817102134,"iv":0.3726080760095012,"gamma":0.08539049881235153,"theta":-0.03375890736342042,"vega":0.04888907363420427,"rho":0.01718825436888345,"breakevenPct":4.1197230619736525},{"delta":0.6,"premium":2.35959026128266,"strike":43.20071258907363,"iv":0.377833729216152,"gamma":0.08218384798099763,"theta":-0.033640142517814726,"vega":0.047701425178147266,"rho":0.018682162945300715,"breakevenPct":3.5461428417188534},{"delta":0.65,"premium":2.8516886930983842,"strike":42.51395007342144,"iv":0.39734082232011747,"gamma":0.07512158590308371,"theta":-0.034037444933920705,"vega":0.045744640234948605,"rho":0.020073931020908178,"breakevenPct":3.1037244693632378},{"delta":0.7,"premium":3.3476331360946743,"strike":41.82248520710059,"iv":0.41020650887573973,"gamma":0.06794792899408285,"theta":-0.033363905325443796,"vega":0.042963905325443794,"rho":0.021462054834012097,"breakevenPct":2.6593598708983324},{"delta":0.75,"premium":3.6730769230769234,"strike":41.23076923076923,"iv":0.39056153846153846,"gamma":0.06510769230769231,"theta":-0.029576923076923077,"vega":0.039176923076923074,"rho":0.022963359368402318,"breakevenPct":2.0541958041957993},{"delta":0.8,"premium":4.321629778672033,"strike":40.38631790744467,"iv":0.39867162977867204,"gamma":0.05657444668008048,"theta":-0.027056740442655935,"vega":0.034570221327967804,"rho":0.024235583665911626,"breakevenPct":1.6089720139015868},{"delta":0.85,"premium":5.837562189054725,"strike":38.72305140961858,"iv":0.4468063018242122,"gamma":0.04306351575456054,"theta":-0.02417810945273632,"vega":0.028054063018242127,"rho":0.024842644603491386,"breakevenPct":1.2741218151665876},{"delta":0.9,"premium":7.765422885572141,"strike":36.650082918739635,"iv":0.5088295190713101,"gamma":0.028718573797678264,"theta":-0.020571144278606963,"vega":0.020674295190713093,"rho":0.025126358699590925,"breakevenPct":0.9443313734358455}],"put":[{"delta":0.1,"premium":0.30018722942117493,"strike":36.67914862807832,"iv":0.524528879455689,"gamma":0.03030576613002412,"theta":-0.017702397317051154,"vega":0.021330592773390427,"rho":-0.0038765025257179214,"breakevenPct":17.320542275779196},{"delta":0.15,"premium":0.3536549707602339,"strike":40.02923976608187,"iv":0.350927485380117,"gamma":0.0535561403508772,"theta":-0.016758479532163743,"vega":0.028875438596491228,"rho":-0.00575645626924864,"breakevenPct":9.828216374269008},{"delta":0.2,"premium":0.4757803790412486,"strike":41.002229654403564,"iv":0.3286434782608696,"gamma":0.06872341137123746,"theta":-0.018711817168338907,"vega":0.03471716833890747,"rho":-0.007669677017806045,"breakevenPct":7.894433465085642},{"delta":0.25,"premium":0.6708751393534003,"strike":41.55964325529543,"iv":0.3395130434782609,"gamma":0.07457625418060201,"theta":-0.021666109253065776,"vega":0.03900925306577481,"rho":-0.00959858764379477,"breakevenPct":7.0709815546772115},{"delta":0.3,"premium":0.865336879432624,"strike":42.1241134751773,"iv":0.3469829787234043,"gamma":0.08055283687943263,"theta":-0.024198581560283688,"vega":0.042970921985815605,"rho":-0.011528217160109999,"breakevenPct":6.230053191489366},{"delta":0.35,"premium":1.057417257683215,"strike":42.71513002364066,"iv":0.3416638297872341,"gamma":0.08699491725768321,"theta":-0.02514420803782506,"vega":0.045689598108747044,"rho":-0.013460551073367785,"breakevenPct":5.323380077369439},{"delta":0.4,"premium":1.295272435897436,"strike":43.276709401709404,"iv":0.34291858974358974,"gamma":0.09032136752136752,"theta":-0.026153418803418805,"vega":0.04763643162393162,"rho":-0.015413259667428724,"breakevenPct":4.587643259518255},{"delta":0.45,"premium":1.5757211538461537,"strike":43.81089743589744,"iv":0.3502903846153846,"gamma":0.09074871794871794,"theta":-0.027221794871794873,"vega":0.0488650641025641,"rho":-0.017384926941310355,"breakevenPct":4.010962995337989},{"delta":0.5,"premium":1.8726084538375973,"strike":44.35928809788654,"iv":0.35286407119021135,"gamma":0.09064849833147942,"theta":-0.027348498331479423,"vega":0.04919221357063404,"rho":-0.019368181077591366,"breakevenPct":3.4393644453433074},{"delta":0.55,"premium":2.1785038932146836,"strike":44.9154616240267,"iv":0.35280845383759735,"gamma":0.09025917686318131,"theta":-0.026959176863181313,"vega":0.04902536151279199,"rho":-0.02135778467097669,"breakevenPct":2.8705506117908803},{"delta":0.6,"premium":2.5313583815028897,"strike":45.49017341040462,"iv":0.35157456647398844,"gamma":0.08804323699421966,"theta":-0.025772601156069365,"vega":0.047627514450867055,"rho":-0.023373600313636014,"breakevenPct":2.3663294797687895},{"delta":0.65,"premium":2.8864572605561274,"strike":46.06076210092688,"iv":0.3485804325437693,"gamma":0.08550834191555098,"theta":-0.024223274974253348,"vega":0.04582935118434603,"rho":-0.02538945088302813,"breakevenPct":1.8765799082482946},{"delta":0.7,"premium":3.1954170957775485,"strike":46.57569515962925,"iv":0.3340078269824923,"gamma":0.08303666323377962,"theta":-0.021030690010298662,"vega":0.04268825952626158,"rho":-0.02737044406901502,"breakevenPct":1.408458945791598},{"delta":0.75,"premium":4.143000000000002,"strike":47.660000000000004,"iv":0.36575800000000014,"gamma":0.07323399999999998,"theta":-0.020622000000000005,"vega":0.03933,"rho":-0.02982286394883611,"breakevenPct":1.0977272727272787},{"delta":0.8,"premium":4.30670634920635,"strike":48.01031746031746,"iv":0.33562507936507935,"gamma":0.06707507936507935,"theta":-0.01586277777777777,"vega":0.034721507936507925,"rho":-0.031671118771285395,"breakevenPct":0.6759559884559816},{"delta":0.85,"premium":4.564642857142857,"strike":48.40714285714286,"iv":0.3019742857142857,"gamma":0.058424285714285706,"theta":-0.010584999999999999,"vega":0.02785642857142857,"rho":-0.03357691902776827,"breakevenPct":0.45048701298700644},{"delta":0.9,"premium":4.822579365079365,"strike":48.80396825396826,"iv":0.26832349206349204,"gamma":0.04977349206349205,"theta":-0.005307222222222217,"vega":0.0209913492063492,"rho":-0.03548271928425115,"breakevenPct":0.2250180375180308}]}},"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"}}