{"symbol":"GSHD","url":"https://intraalpha.com/companies/GSHD","capturedAt":"2026-10-23T03:00:21.386Z","state":"ready","quote":{"symbol":"GSHD","last_price":49.8,"prev_close":45.32,"regular_close":50.62,"change":4.48,"change_pct":9.8853,"regular_change":5.3,"regular_change_pct":11.6946,"extended_change":-0.82,"extended_change_pct":-1.6199,"bid":48,"ask":53,"bid_size":100,"ask_size":500,"volume":738760,"vwap":48.855587,"open":46,"high":50.75,"low":45.855,"close":50.62,"trade_count":13553,"last_trade_at":"2026-10-22T23:49:47.510911296Z","last_quote_at":"2026-10-22T23:50:29.279870087Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:18.901713725-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GSHD","fetched_at":"2026-10-23T03:00:20.043459+00:00","name":"Goosehead Insurance Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE BROKERS","country":"USA","description":"Goosehead Insurance, Inc. is a portfolio company of Goosehead Financial, LLC providing personal lines insurance agency services in the United States. The company is headquartered in Westlake, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1619655000,"ebitda":105693000,"pe_ratio":33.08,"peg_ratio":null,"book_value":-4.722,"dividend_per_share":null,"dividend_yield":null,"eps":1.37,"revenue_ttm":401644000,"gross_profit_ttm":199147000,"profit_margin":0.0879,"operating_margin_ttm":0.234,"return_on_assets_ttm":0.138,"return_on_equity_ttm":1.758,"quarterly_earnings_growth":1.222,"quarterly_revenue_growth":0.207,"analyst_target_price":62.08,"analyst_number":3,"beta":1.453,"fifty_two_week_high":79.85,"fifty_two_week_low":33.68,"fifty_day_ma":55.88,"two_hundred_day_ma":51.63,"shares_outstanding":23802800,"forward_pe":16.23,"price_to_sales":4.033,"price_to_book":54.16,"ev_to_revenue":3.443,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:20.043459+00:00"},"optionObservedAt":"2026-10-22T19:58:02.477Z","bars":[{"c":44.96,"h":44.96,"l":44.96,"n":2,"o":44.96,"t":"2026-10-16T13:10:00Z","v":101,"vw":44.96},{"c":46.1,"h":46.1,"l":44.97,"n":19,"o":44.97,"t":"2026-10-16T13:15:00Z","v":575,"vw":45.515152},{"c":46.0272,"h":46.25,"l":45.78,"n":42,"o":45.78,"t":"2026-10-16T13:30:00Z","v":7163,"vw":45.822271},{"c":46.42,"h":46.42,"l":45.875,"n":63,"o":45.875,"t":"2026-10-16T13:35:00Z","v":3114,"vw":46.251222},{"c":46.5,"h":46.995,"l":46.41,"n":59,"o":46.995,"t":"2026-10-16T13:40:00Z","v":2069,"vw":46.530357},{"c":46.69,"h":46.71,"l":46.24,"n":52,"o":46.4146,"t":"2026-10-16T13:45:00Z","v":1803,"vw":46.490601},{"c":46.595,"h":46.7,"l":46.55,"n":35,"o":46.55,"t":"2026-10-16T13:50:00Z","v":526,"vw":46.615},{"c":46.38,"h":46.595,"l":46.15,"n":114,"o":46.595,"t":"2026-10-16T14:00:00Z","v":6812,"vw":46.423065},{"c":46.26,"h":46.51,"l":46.26,"n":102,"o":46.47,"t":"2026-10-16T14:05:00Z","v":2278,"vw":46.401818},{"c":45.74,"h":46.11,"l":45.735,"n":50,"o":46.11,"t":"2026-10-16T14:10:00Z","v":10950,"vw":46.073456},{"c":45.68,"h":45.69,"l":45.68,"n":21,"o":45.69,"t":"2026-10-16T14:15:00Z","v":408,"vw":45.685},{"c":45.87,"h":45.87,"l":45.7,"n":43,"o":45.7,"t":"2026-10-16T14:25:00Z","v":963,"vw":45.766},{"c":45.61,"h":45.71,"l":45.555,"n":62,"o":45.6,"t":"2026-10-16T14:30:00Z","v":1981,"vw":45.638168},{"c":45.55,"h":45.55,"l":45.55,"n":10,"o":45.55,"t":"2026-10-16T14:35:00Z","v":143,"vw":45.55},{"c":45.47,"h":45.5,"l":45.405,"n":140,"o":45.45,"t":"2026-10-16T14:40:00Z","v":3578,"vw":45.447889},{"c":45.47,"h":45.48,"l":45.47,"n":13,"o":45.47,"t":"2026-10-16T14:45:00Z","v":674,"vw":45.471634},{"c":45.49,"h":45.49,"l":45.49,"n":11,"o":45.49,"t":"2026-10-16T14:50:00Z","v":265,"vw":45.49},{"c":45.305,"h":45.305,"l":45.305,"n":15,"o":45.305,"t":"2026-10-16T14:55:00Z","v":308,"vw":45.305},{"c":45.7,"h":45.8,"l":45.31,"n":478,"o":45.37,"t":"2026-10-16T15:00:00Z","v":17376,"vw":45.679359},{"c":45.68,"h":45.87,"l":45.68,"n":115,"o":45.75,"t":"2026-10-16T15:05:00Z","v":3127,"vw":45.815728},{"c":46.13,"h":46.13,"l":45.96,"n":62,"o":45.96,"t":"2026-10-16T15:10:00Z","v":1714,"vw":46.06},{"c":46.12,"h":46.12,"l":45.995,"n":85,"o":46.1,"t":"2026-10-16T15:15:00Z","v":2306,"vw":46.064375},{"c":46.15,"h":46.15,"l":46.1375,"n":21,"o":46.1375,"t":"2026-10-16T15:20:00Z","v":625,"vw":46.1465},{"c":46.23,"h":46.23,"l":46.11,"n":163,"o":46.14,"t":"2026-10-16T15:25:00Z","v":6425,"vw":46.15893},{"c":46.18,"h":46.31,"l":46.17,"n":83,"o":46.31,"t":"2026-10-16T15:30:00Z","v":2192,"vw":46.219808},{"c":46.14,"h":46.24,"l":46.1,"n":58,"o":46.195,"t":"2026-10-16T15:35:00Z","v":2468,"vw":46.16942},{"c":45.94,"h":46.12,"l":45.93,"n":77,"o":46.12,"t":"2026-10-16T15:40:00Z","v":2591,"vw":46.052626},{"c":46.04,"h":46.04,"l":46.04,"n":29,"o":46.04,"t":"2026-10-16T15:50:00Z","v":284,"vw":46.04},{"c":45.89,"h":45.89,"l":45.89,"n":75,"o":45.89,"t":"2026-10-16T15:55:00Z","v":1107,"vw":45.89},{"c":45.825,"h":45.825,"l":45.75,"n":36,"o":45.75,"t":"2026-10-16T16:00:00Z","v":614,"vw":45.79388},{"c":45.73,"h":45.84,"l":45.71,"n":93,"o":45.84,"t":"2026-10-16T16:05:00Z","v":2392,"vw":45.782164},{"c":45.817,"h":45.817,"l":45.78,"n":25,"o":45.78,"t":"2026-10-16T16:10:00Z","v":660,"vw":45.804667},{"c":45.67,"h":45.8,"l":45.67,"n":78,"o":45.8,"t":"2026-10-16T16:15:00Z","v":2458,"vw":45.749},{"c":45.69,"h":45.69,"l":45.55,"n":82,"o":45.59,"t":"2026-10-16T16:20:00Z","v":1852,"vw":45.6},{"c":45.685,"h":45.705,"l":45.685,"n":10,"o":45.705,"t":"2026-10-16T16:25:00Z","v":250,"vw":45.695},{"c":45.67,"h":45.67,"l":45.67,"n":21,"o":45.67,"t":"2026-10-16T16:30:00Z","v":431,"vw":45.67},{"c":45.7,"h":45.72,"l":45.7,"n":33,"o":45.72,"t":"2026-10-16T16:35:00Z","v":518,"vw":45.71},{"c":45.64,"h":45.7,"l":45.63,"n":62,"o":45.69,"t":"2026-10-16T16:40:00Z","v":1888,"vw":45.65375},{"c":45.71,"h":45.71,"l":45.57,"n":125,"o":45.59,"t":"2026-10-16T16:50:00Z","v":3050,"vw":45.618182},{"c":45.78,"h":45.78,"l":45.72,"n":77,"o":45.72,"t":"2026-10-16T16:55:00Z","v":1623,"vw":45.761443},{"c":45.63,"h":45.78,"l":45.63,"n":110,"o":45.78,"t":"2026-10-16T17:00:00Z","v":3935,"vw":45.710097},{"c":45.57,"h":45.57,"l":45.57,"n":10,"o":45.57,"t":"2026-10-16T17:05:00Z","v":182,"vw":45.57},{"c":45.435,"h":45.49,"l":45.435,"n":47,"o":45.48,"t":"2026-10-16T17:10:00Z","v":1508,"vw":45.474167},{"c":45.68,"h":45.68,"l":45.56,"n":55,"o":45.56,"t":"2026-10-16T17:15:00Z","v":1203,"vw":45.638},{"c":45.67,"h":45.715,"l":45.67,"n":72,"o":45.68,"t":"2026-10-16T17:20:00Z","v":1863,"vw":45.683572},{"c":45.63,"h":45.73,"l":45.63,"n":91,"o":45.73,"t":"2026-10-16T17:25:00Z","v":2601,"vw":45.679364},{"c":45.7115,"h":45.7115,"l":45.655,"n":34,"o":45.655,"t":"2026-10-16T17:30:00Z","v":712,"vw":45.674005},{"c":45.525,"h":45.55,"l":45.525,"n":60,"o":45.55,"t":"2026-10-16T17:35:00Z","v":2490,"vw":45.544643},{"c":45.68,"h":45.69,"l":45.55,"n":97,"o":45.55,"t":"2026-10-16T17:40:00Z","v":1940,"vw":45.622092},{"c":45.58,"h":45.67,"l":45.52,"n":188,"o":45.67,"t":"2026-10-16T17:45:00Z","v":5009,"vw":45.574612},{"c":45.67,"h":45.7,"l":45.515,"n":170,"o":45.515,"t":"2026-10-16T17:50:00Z","v":5796,"vw":45.62411},{"c":45.79,"h":45.79,"l":45.67,"n":100,"o":45.675,"t":"2026-10-16T17:55:00Z","v":2195,"vw":45.743571},{"c":45.7275,"h":45.76,"l":45.701,"n":68,"o":45.73,"t":"2026-10-16T18:00:00Z","v":1491,"vw":45.725643},{"c":45.63,"h":45.74,"l":45.61,"n":61,"o":45.74,"t":"2026-10-16T18:05:00Z","v":1644,"vw":45.65881},{"c":45.75,"h":45.75,"l":45.63,"n":71,"o":45.63,"t":"2026-10-16T18:10:00Z","v":2167,"vw":45.703634},{"c":45.495,"h":45.745,"l":45.44,"n":124,"o":45.745,"t":"2026-10-16T18:15:00Z","v":3550,"vw":45.544353},{"c":45.525,"h":45.56,"l":45.515,"n":58,"o":45.56,"t":"2026-10-16T18:20:00Z","v":1451,"vw":45.53},{"c":45.3,"h":45.6,"l":45.3,"n":127,"o":45.53,"t":"2026-10-16T18:25:00Z","v":5642,"vw":45.44403},{"c":45.44,"h":45.53,"l":45.43,"n":114,"o":45.43,"t":"2026-10-16T18:30:00Z","v":3865,"vw":45.482353},{"c":45.46,"h":45.46,"l":45.3,"n":69,"o":45.4,"t":"2026-10-16T18:35:00Z","v":1942,"vw":45.344167},{"c":45.445,"h":45.49,"l":45.44,"n":85,"o":45.47,"t":"2026-10-16T18:40:00Z","v":2413,"vw":45.469545},{"c":45.62,"h":45.62,"l":45.54,"n":91,"o":45.54,"t":"2026-10-16T18:45:00Z","v":2189,"vw":45.560779},{"c":45.64,"h":45.7,"l":45.64,"n":57,"o":45.69,"t":"2026-10-16T18:50:00Z","v":1604,"vw":45.684167},{"c":45.69,"h":45.72,"l":45.6401,"n":145,"o":45.7,"t":"2026-10-16T18:55:00Z","v":2685,"vw":45.694022},{"c":45.765,"h":45.78,"l":45.69,"n":92,"o":45.73,"t":"2026-10-16T19:00:00Z","v":2121,"vw":45.729375},{"c":45.76,"h":45.85,"l":45.76,"n":238,"o":45.76,"t":"2026-10-16T19:05:00Z","v":4679,"vw":45.801568},{"c":45.79,"h":45.79,"l":45.755,"n":69,"o":45.755,"t":"2026-10-16T19:10:00Z","v":1807,"vw":45.783},{"c":45.85,"h":45.89,"l":45.7851,"n":62,"o":45.89,"t":"2026-10-16T19:15:00Z","v":1226,"vw":45.836816},{"c":45.76,"h":45.84,"l":45.76,"n":77,"o":45.78,"t":"2026-10-16T19:20:00Z","v":1315,"vw":45.782026},{"c":45.645,"h":45.8,"l":45.615,"n":225,"o":45.68,"t":"2026-10-16T19:25:00Z","v":4793,"vw":45.678339},{"c":45.96,"h":45.96,"l":45.73,"n":135,"o":45.73,"t":"2026-10-16T19:30:00Z","v":4386,"vw":45.796282},{"c":45.8,"h":46.005,"l":45.75,"n":191,"o":46,"t":"2026-10-16T19:35:00Z","v":4211,"vw":45.844786},{"c":45.67,"h":45.85,"l":45.65,"n":119,"o":45.73,"t":"2026-10-16T19:40:00Z","v":3070,"vw":45.735964},{"c":46.02,"h":46.02,"l":45.755,"n":442,"o":45.76,"t":"2026-10-16T19:45:00Z","v":15683,"vw":45.818492},{"c":46.175,"h":46.185,"l":45.84,"n":360,"o":45.94,"t":"2026-10-16T19:50:00Z","v":12678,"vw":46.03817},{"c":46.44,"h":46.49,"l":46.02,"n":1141,"o":46.13,"t":"2026-10-16T19:55:00Z","v":58744,"vw":46.363169},{"c":46.4,"h":46.4,"l":46.4,"n":29,"o":46.4,"t":"2026-10-16T20:00:00Z","v":103104,"vw":46.4},{"c":45.86,"h":45.86,"l":45.75,"n":13,"o":45.75,"t":"2026-10-19T13:30:00Z","v":1644,"vw":45.757079},{"c":45.835,"h":45.835,"l":45.835,"n":13,"o":45.835,"t":"2026-10-19T13:35:00Z","v":529,"vw":45.835},{"c":45.25,"h":45.6525,"l":45.24,"n":38,"o":45.575,"t":"2026-10-19T13:40:00Z","v":1383,"vw":45.327597},{"c":44.655,"h":46.32,"l":44.55,"n":95,"o":45.0522,"t":"2026-10-19T13:45:00Z","v":4285,"vw":44.918495},{"c":44.9196,"h":44.9196,"l":44.9196,"n":7,"o":44.9196,"t":"2026-10-19T13:50:00Z","v":921,"vw":44.9196},{"c":44.475,"h":44.475,"l":44.395,"n":4,"o":44.395,"t":"2026-10-19T13:55:00Z","v":593,"vw":44.42347},{"c":45.17,"h":45.305,"l":44.8541,"n":34,"o":44.8541,"t":"2026-10-19T14:00:00Z","v":567,"vw":45.107275},{"c":45.32,"h":45.32,"l":45.32,"n":5,"o":45.32,"t":"2026-10-19T14:05:00Z","v":152,"vw":45.32},{"c":45,"h":45.01,"l":45,"n":21,"o":45.01,"t":"2026-10-19T14:10:00Z","v":696,"vw":45.004024},{"c":45.005,"h":45.005,"l":45.005,"n":9,"o":45.005,"t":"2026-10-19T14:15:00Z","v":154,"vw":45.005},{"c":45.025,"h":45.025,"l":45.025,"n":18,"o":45.025,"t":"2026-10-19T14:20:00Z","v":2005,"vw":45.025},{"c":45.04,"h":45.04,"l":44.74,"n":29,"o":44.74,"t":"2026-10-19T14:25:00Z","v":374,"vw":44.89},{"c":44.94,"h":44.995,"l":44.91,"n":35,"o":44.995,"t":"2026-10-19T14:30:00Z","v":830,"vw":44.96262},{"c":45.13,"h":45.2,"l":45.045,"n":135,"o":45.1,"t":"2026-10-19T14:45:00Z","v":4453,"vw":45.140874},{"c":45.015,"h":45.05,"l":44.96,"n":35,"o":45.05,"t":"2026-10-19T14:50:00Z","v":521,"vw":45.008333},{"c":44.9981,"h":44.9981,"l":44.9981,"n":5,"o":44.9981,"t":"2026-10-19T14:55:00Z","v":152,"vw":44.9981},{"c":44.98,"h":44.98,"l":44.98,"n":10,"o":44.98,"t":"2026-10-19T15:00:00Z","v":144,"vw":44.98},{"c":44.59,"h":45.045,"l":44.56,"n":146,"o":45.045,"t":"2026-10-19T15:05:00Z","v":4839,"vw":44.843238},{"c":44.9,"h":44.9,"l":44.59,"n":27,"o":44.59,"t":"2026-10-19T15:10:00Z","v":793,"vw":44.682768},{"c":44.715,"h":44.9,"l":44.6084,"n":80,"o":44.7851,"t":"2026-10-19T15:15:00Z","v":3478,"vw":44.76546},{"c":44.715,"h":44.73,"l":44.71,"n":35,"o":44.71,"t":"2026-10-19T15:20:00Z","v":12009,"vw":44.710897},{"c":44.645,"h":44.72,"l":44.645,"n":36,"o":44.72,"t":"2026-10-19T15:25:00Z","v":1288,"vw":44.688126},{"c":44.67,"h":44.67,"l":44.51,"n":44,"o":44.51,"t":"2026-10-19T15:30:00Z","v":2103,"vw":44.58574},{"c":44.68,"h":44.79,"l":44.56,"n":82,"o":44.56,"t":"2026-10-19T15:35:00Z","v":2829,"vw":44.683106},{"c":44.87,"h":44.88,"l":44.7,"n":41,"o":44.7,"t":"2026-10-19T15:40:00Z","v":1320,"vw":44.792935},{"c":44.835,"h":44.835,"l":44.83,"n":21,"o":44.83,"t":"2026-10-19T15:45:00Z","v":401,"vw":44.832664},{"c":44.89,"h":44.89,"l":44.89,"n":18,"o":44.89,"t":"2026-10-19T15:50:00Z","v":267,"vw":44.89},{"c":44.775,"h":44.775,"l":44.775,"n":14,"o":44.775,"t":"2026-10-19T15:55:00Z","v":1660,"vw":44.775},{"c":44.775,"h":44.775,"l":44.775,"n":13,"o":44.775,"t":"2026-10-19T16:00:00Z","v":138,"vw":44.775},{"c":44.63,"h":44.63,"l":44.63,"n":3,"o":44.63,"t":"2026-10-19T16:05:00Z","v":118,"vw":44.63},{"c":44.76,"h":44.76,"l":44.73,"n":39,"o":44.73,"t":"2026-10-19T16:10:00Z","v":769,"vw":44.739772},{"c":44.96,"h":44.96,"l":44.91,"n":46,"o":44.92,"t":"2026-10-19T16:20:00Z","v":1583,"vw":44.923333},{"c":45.29,"h":45.29,"l":44.955,"n":118,"o":44.96,"t":"2026-10-19T16:25:00Z","v":4190,"vw":45.125717},{"c":45.09,"h":45.1,"l":45.09,"n":31,"o":45.1,"t":"2026-10-19T16:30:00Z","v":535,"vw":45.095},{"c":45.3399,"h":45.3399,"l":45.16,"n":17,"o":45.16,"t":"2026-10-19T16:35:00Z","v":558,"vw":45.262357},{"c":45.31,"h":45.31,"l":45.31,"n":15,"o":45.31,"t":"2026-10-19T16:50:00Z","v":396,"vw":45.31},{"c":45.29,"h":45.29,"l":45.29,"n":12,"o":45.29,"t":"2026-10-19T16:55:00Z","v":294,"vw":45.29},{"c":45.175,"h":45.175,"l":45.175,"n":21,"o":45.175,"t":"2026-10-19T17:00:00Z","v":681,"vw":45.175},{"c":45.19,"h":45.19,"l":45.19,"n":4,"o":45.19,"t":"2026-10-19T17:05:00Z","v":122,"vw":45.19},{"c":45.165,"h":45.165,"l":45.165,"n":15,"o":45.165,"t":"2026-10-19T17:10:00Z","v":499,"vw":45.165},{"c":45.17,"h":45.31,"l":45.17,"n":71,"o":45.17,"t":"2026-10-19T17:15:00Z","v":1596,"vw":45.216012},{"c":45.225,"h":45.33,"l":45.02,"n":113,"o":45.06,"t":"2026-10-19T17:20:00Z","v":2573,"vw":45.1691},{"c":45.115,"h":45.235,"l":45.07,"n":49,"o":45.235,"t":"2026-10-19T17:30:00Z","v":1792,"vw":45.122094},{"c":45.06,"h":45.115,"l":45.06,"n":43,"o":45.115,"t":"2026-10-19T17:35:00Z","v":1041,"vw":45.077213},{"c":45.02,"h":45.02,"l":45,"n":30,"o":45,"t":"2026-10-19T17:40:00Z","v":854,"vw":45.004},{"c":45.045,"h":45.045,"l":45.045,"n":6,"o":45.045,"t":"2026-10-19T17:45:00Z","v":224,"vw":45.045},{"c":45.17,"h":45.2,"l":45.17,"n":32,"o":45.18,"t":"2026-10-19T18:00:00Z","v":741,"vw":45.182941},{"c":45.275,"h":45.275,"l":45.205,"n":74,"o":45.23,"t":"2026-10-19T18:10:00Z","v":1850,"vw":45.222301},{"c":45.24,"h":45.24,"l":45.23,"n":43,"o":45.24,"t":"2026-10-19T18:20:00Z","v":942,"vw":45.233149},{"c":45.3,"h":45.3,"l":45.3,"n":12,"o":45.3,"t":"2026-10-19T18:25:00Z","v":203,"vw":45.3},{"c":45.26,"h":45.305,"l":45.23,"n":102,"o":45.3,"t":"2026-10-19T18:30:00Z","v":2270,"vw":45.265144},{"c":45.19,"h":45.19,"l":45.19,"n":10,"o":45.19,"t":"2026-10-19T18:35:00Z","v":131,"vw":45.19},{"c":45.33,"h":45.37,"l":45.265,"n":64,"o":45.265,"t":"2026-10-19T18:40:00Z","v":1338,"vw":45.328387},{"c":45.5,"h":45.5,"l":45.4,"n":105,"o":45.4,"t":"2026-10-19T18:50:00Z","v":2354,"vw":45.458772},{"c":45.55,"h":45.735,"l":45.55,"n":214,"o":45.67,"t":"2026-10-19T18:55:00Z","v":4308,"vw":45.617207},{"c":45.665,"h":45.665,"l":45.665,"n":13,"o":45.665,"t":"2026-10-19T19:00:00Z","v":213,"vw":45.665},{"c":45.575,"h":45.6,"l":45.56,"n":58,"o":45.6,"t":"2026-10-19T19:05:00Z","v":1534,"vw":45.574167},{"c":45.57,"h":45.63,"l":45.5,"n":132,"o":45.54,"t":"2026-10-19T19:10:00Z","v":4750,"vw":45.55356},{"c":45.605,"h":45.605,"l":45.6,"n":58,"o":45.6,"t":"2026-10-19T19:15:00Z","v":1382,"vw":45.602549},{"c":45.44,"h":45.6,"l":45.44,"n":140,"o":45.6,"t":"2026-10-19T19:20:00Z","v":4275,"vw":45.571479},{"c":45.405,"h":45.43,"l":45.38,"n":147,"o":45.38,"t":"2026-10-19T19:25:00Z","v":4788,"vw":45.409587},{"c":45.74,"h":45.74,"l":45.44,"n":179,"o":45.44,"t":"2026-10-19T19:30:00Z","v":3883,"vw":45.561724},{"c":45.69,"h":45.73,"l":45.64,"n":253,"o":45.73,"t":"2026-10-19T19:35:00Z","v":10618,"vw":45.673301},{"c":45.89,"h":45.89,"l":45.67,"n":204,"o":45.67,"t":"2026-10-19T19:40:00Z","v":6086,"vw":45.790758},{"c":45.75,"h":45.88,"l":45.73,"n":229,"o":45.88,"t":"2026-10-19T19:45:00Z","v":10657,"vw":45.783861},{"c":45.74,"h":45.9,"l":45.74,"n":262,"o":45.78,"t":"2026-10-19T19:50:00Z","v":8633,"vw":45.810525},{"c":45.545,"h":45.79,"l":45.41,"n":1068,"o":45.79,"t":"2026-10-19T19:55:00Z","v":27610,"vw":45.590486},{"c":45.54,"h":45.54,"l":45.54,"n":25,"o":45.54,"t":"2026-10-19T20:00:00Z","v":52561,"vw":45.54},{"c":45.97,"h":45.97,"l":45.97,"n":1,"o":45.97,"t":"2026-10-20T11:55:00Z","v":131,"vw":45.97},{"c":46.95,"h":46.97,"l":45.85,"n":33,"o":45.85,"t":"2026-10-20T13:30:00Z","v":7557,"vw":45.911532},{"c":46.935,"h":46.99,"l":46.935,"n":29,"o":46.99,"t":"2026-10-20T13:35:00Z","v":847,"vw":46.967353},{"c":47.17,"h":47.42,"l":47.17,"n":40,"o":47.25,"t":"2026-10-20T13:40:00Z","v":2309,"vw":47.202871},{"c":47.88,"h":47.88,"l":47.17,"n":111,"o":47.17,"t":"2026-10-20T13:45:00Z","v":6120,"vw":47.336128},{"c":47.28,"h":47.59,"l":47.27,"n":38,"o":47.59,"t":"2026-10-20T13:55:00Z","v":1449,"vw":47.343086},{"c":46.66,"h":46.66,"l":46.66,"n":6,"o":46.66,"t":"2026-10-20T14:00:00Z","v":106,"vw":46.66},{"c":46.77,"h":46.87,"l":46.77,"n":37,"o":46.87,"t":"2026-10-20T14:05:00Z","v":522,"vw":46.83},{"c":46.31,"h":46.31,"l":46.31,"n":9,"o":46.31,"t":"2026-10-20T14:10:00Z","v":115,"vw":46.31},{"c":46.33,"h":46.655,"l":46.33,"n":46,"o":46.655,"t":"2026-10-20T14:15:00Z","v":2952,"vw":46.6412},{"c":45.86,"h":46.31,"l":45.86,"n":28,"o":46.255,"t":"2026-10-20T14:20:00Z","v":704,"vw":46.141667},{"c":46.375,"h":46.375,"l":46.375,"n":12,"o":46.375,"t":"2026-10-20T14:25:00Z","v":177,"vw":46.375},{"c":46.45,"h":46.45,"l":46.425,"n":17,"o":46.425,"t":"2026-10-20T14:30:00Z","v":579,"vw":46.435119},{"c":46.495,"h":46.5,"l":46.31,"n":92,"o":46.32,"t":"2026-10-20T14:35:00Z","v":5429,"vw":46.471316},{"c":46.61,"h":46.61,"l":46.61,"n":27,"o":46.61,"t":"2026-10-20T14:40:00Z","v":615,"vw":46.61},{"c":46.76,"h":46.76,"l":46.76,"n":12,"o":46.76,"t":"2026-10-20T14:45:00Z","v":170,"vw":46.76},{"c":46.665,"h":46.78,"l":46.665,"n":61,"o":46.71,"t":"2026-10-20T14:50:00Z","v":2163,"vw":46.735},{"c":46.72,"h":46.855,"l":46.665,"n":129,"o":46.665,"t":"2026-10-20T14:55:00Z","v":6371,"vw":46.810077},{"c":46.75,"h":47,"l":46.7301,"n":147,"o":46.83,"t":"2026-10-20T15:00:00Z","v":5677,"vw":46.91607},{"c":46.28,"h":46.64,"l":46.28,"n":75,"o":46.59,"t":"2026-10-20T15:05:00Z","v":2639,"vw":46.559315},{"c":46.28,"h":46.2875,"l":46.2451,"n":56,"o":46.2451,"t":"2026-10-20T15:15:00Z","v":2935,"vw":46.279937},{"c":46.53,"h":46.58,"l":46.265,"n":92,"o":46.28,"t":"2026-10-20T15:20:00Z","v":2545,"vw":46.44132},{"c":46.525,"h":46.53,"l":46.43,"n":44,"o":46.46,"t":"2026-10-20T15:25:00Z","v":2019,"vw":46.456023},{"c":46.5,"h":46.5,"l":46.5,"n":6,"o":46.5,"t":"2026-10-20T15:30:00Z","v":126,"vw":46.5},{"c":46.6,"h":46.6,"l":46.5,"n":23,"o":46.5,"t":"2026-10-20T15:35:00Z","v":823,"vw":46.538333},{"c":46.53,"h":46.53,"l":46.53,"n":6,"o":46.53,"t":"2026-10-20T15:40:00Z","v":133,"vw":46.53},{"c":46.59,"h":46.72,"l":46.53,"n":86,"o":46.53,"t":"2026-10-20T15:45:00Z","v":2842,"vw":46.615526},{"c":46.66,"h":46.66,"l":46.66,"n":17,"o":46.66,"t":"2026-10-20T15:50:00Z","v":736,"vw":46.66},{"c":46.58,"h":46.58,"l":46.56,"n":39,"o":46.58,"t":"2026-10-20T16:00:00Z","v":1034,"vw":46.572},{"c":46.53,"h":46.595,"l":46.53,"n":44,"o":46.595,"t":"2026-10-20T16:05:00Z","v":1686,"vw":46.542113},{"c":46.67,"h":46.67,"l":46.565,"n":57,"o":46.565,"t":"2026-10-20T16:10:00Z","v":1762,"vw":46.621729},{"c":46.46,"h":46.58,"l":46.46,"n":50,"o":46.58,"t":"2026-10-20T16:15:00Z","v":1715,"vw":46.544874},{"c":46.4,"h":46.4,"l":46.39,"n":14,"o":46.39,"t":"2026-10-20T16:20:00Z","v":380,"vw":46.395},{"c":46.345,"h":46.345,"l":46.345,"n":10,"o":46.345,"t":"2026-10-20T16:30:00Z","v":312,"vw":46.345},{"c":46.565,"h":46.65,"l":46.514,"n":148,"o":46.54,"t":"2026-10-20T16:40:00Z","v":10119,"vw":46.584106},{"c":46.73,"h":46.73,"l":46.63,"n":135,"o":46.68,"t":"2026-10-20T16:50:00Z","v":4614,"vw":46.706819},{"c":46.785,"h":46.785,"l":46.7,"n":39,"o":46.75,"t":"2026-10-20T16:55:00Z","v":769,"vw":46.749},{"c":46.735,"h":46.92,"l":46.735,"n":99,"o":46.795,"t":"2026-10-20T17:00:00Z","v":2799,"vw":46.840033},{"c":46.72,"h":46.945,"l":46.72,"n":34,"o":46.75,"t":"2026-10-20T17:05:00Z","v":2032,"vw":46.816784},{"c":46.735,"h":46.74,"l":46.735,"n":22,"o":46.74,"t":"2026-10-20T17:10:00Z","v":961,"vw":46.738125},{"c":46.75,"h":46.81,"l":46.68,"n":45,"o":46.69,"t":"2026-10-20T17:15:00Z","v":5237,"vw":46.749352},{"c":47,"h":47.03,"l":46.81,"n":152,"o":46.82,"t":"2026-10-20T17:20:00Z","v":3675,"vw":46.893136},{"c":46.97,"h":47,"l":46.97,"n":24,"o":47,"t":"2026-10-20T17:25:00Z","v":764,"vw":46.985},{"c":46.985,"h":46.99,"l":46.985,"n":30,"o":46.99,"t":"2026-10-20T17:35:00Z","v":645,"vw":46.9875},{"c":47.01,"h":47.01,"l":46.89,"n":46,"o":46.89,"t":"2026-10-20T17:40:00Z","v":1065,"vw":46.931958},{"c":47.15,"h":47.15,"l":47.06,"n":57,"o":47.06,"t":"2026-10-20T17:45:00Z","v":848,"vw":47.125},{"c":47.1329,"h":47.1329,"l":47.1329,"n":29,"o":47.1329,"t":"2026-10-20T17:50:00Z","v":309,"vw":47.1329},{"c":47.23,"h":47.23,"l":47.23,"n":33,"o":47.23,"t":"2026-10-20T17:55:00Z","v":680,"vw":47.23},{"c":47.2,"h":47.2,"l":47.1,"n":247,"o":47.14,"t":"2026-10-20T18:00:00Z","v":4941,"vw":47.138888},{"c":47.25,"h":47.25,"l":47.25,"n":18,"o":47.25,"t":"2026-10-20T18:05:00Z","v":238,"vw":47.25},{"c":47,"h":47.03,"l":47,"n":58,"o":47,"t":"2026-10-20T18:10:00Z","v":2168,"vw":47.005891},{"c":46.85,"h":47.035,"l":46.85,"n":12,"o":47.035,"t":"2026-10-20T18:15:00Z","v":405,"vw":46.968211},{"c":47.15,"h":47.15,"l":47.03,"n":56,"o":47.04,"t":"2026-10-20T18:20:00Z","v":1431,"vw":47.04625},{"c":47.13,"h":47.13,"l":47.13,"n":21,"o":47.13,"t":"2026-10-20T18:25:00Z","v":200,"vw":47.13},{"c":46.925,"h":47,"l":46.925,"n":21,"o":47,"t":"2026-10-20T18:30:00Z","v":785,"vw":46.980833},{"c":46.95,"h":46.95,"l":46.9,"n":35,"o":46.91,"t":"2026-10-20T18:40:00Z","v":825,"vw":46.916},{"c":47.04,"h":47.04,"l":47.04,"n":46,"o":47.04,"t":"2026-10-20T18:45:00Z","v":881,"vw":47.04},{"c":46.89,"h":46.9,"l":46.89,"n":24,"o":46.9,"t":"2026-10-20T18:50:00Z","v":506,"vw":46.893333},{"c":46.955,"h":46.955,"l":46.86,"n":46,"o":46.955,"t":"2026-10-20T18:55:00Z","v":981,"vw":46.923333},{"c":46.8701,"h":46.955,"l":46.87,"n":48,"o":46.955,"t":"2026-10-20T19:00:00Z","v":1364,"vw":46.910982},{"c":46.77,"h":46.905,"l":46.77,"n":92,"o":46.905,"t":"2026-10-20T19:05:00Z","v":4811,"vw":46.845065},{"c":46.73,"h":46.83,"l":46.73,"n":31,"o":46.78,"t":"2026-10-20T19:10:00Z","v":633,"vw":46.78},{"c":46.83,"h":46.83,"l":46.74,"n":42,"o":46.74,"t":"2026-10-20T19:15:00Z","v":1088,"vw":46.778795},{"c":46.89,"h":46.89,"l":46.73,"n":116,"o":46.73,"t":"2026-10-20T19:20:00Z","v":3824,"vw":46.809663},{"c":46.8425,"h":46.88,"l":46.83,"n":107,"o":46.85,"t":"2026-10-20T19:25:00Z","v":2674,"vw":46.855774},{"c":46.93,"h":46.93,"l":46.845,"n":95,"o":46.845,"t":"2026-10-20T19:30:00Z","v":3904,"vw":46.875851},{"c":46.849,"h":46.895,"l":46.849,"n":60,"o":46.89,"t":"2026-10-20T19:35:00Z","v":1399,"vw":46.878496},{"c":46.845,"h":46.85,"l":46.78,"n":103,"o":46.85,"t":"2026-10-20T19:40:00Z","v":2524,"vw":46.835},{"c":46.84,"h":46.84,"l":46.78,"n":54,"o":46.78,"t":"2026-10-20T19:45:00Z","v":700,"vw":46.810297},{"c":46.88,"h":46.9,"l":46.62,"n":318,"o":46.78,"t":"2026-10-20T19:50:00Z","v":8742,"vw":46.786926},{"c":47.08,"h":47.08,"l":46.895,"n":917,"o":46.895,"t":"2026-10-20T19:55:00Z","v":27202,"vw":47.0093},{"c":47.01,"h":47.01,"l":47.01,"n":31,"o":47.01,"t":"2026-10-20T20:00:00Z","v":72988,"vw":47.01},{"c":47.01,"h":47.01,"l":47.01,"n":1,"o":47.01,"t":"2026-10-20T20:25:00Z","v":42528,"vw":47.01},{"c":46.86,"h":46.86,"l":46.86,"n":23,"o":46.86,"t":"2026-10-21T09:30:00Z","v":216,"vw":46.86},{"c":46.93,"h":46.93,"l":46.93,"n":10,"o":46.93,"t":"2026-10-21T13:30:00Z","v":5575,"vw":46.93},{"c":46.26,"h":47.1,"l":46.26,"n":53,"o":47.1,"t":"2026-10-21T13:45:00Z","v":2416,"vw":46.765722},{"c":46.6425,"h":46.6425,"l":46.6425,"n":8,"o":46.6425,"t":"2026-10-21T13:50:00Z","v":119,"vw":46.6425},{"c":46.07,"h":46.43,"l":46.07,"n":78,"o":46.26,"t":"2026-10-21T13:55:00Z","v":2022,"vw":46.21913},{"c":46.26,"h":46.63,"l":46.08,"n":157,"o":46.08,"t":"2026-10-21T14:00:00Z","v":14278,"vw":46.317111},{"c":46.26,"h":46.26,"l":46.26,"n":10,"o":46.26,"t":"2026-10-21T14:05:00Z","v":288,"vw":46.26},{"c":46.405,"h":46.8,"l":46.255,"n":95,"o":46.5,"t":"2026-10-21T14:10:00Z","v":4047,"vw":46.50434},{"c":46.35,"h":46.35,"l":46.22,"n":50,"o":46.35,"t":"2026-10-21T14:15:00Z","v":1610,"vw":46.330695},{"c":46.53,"h":46.53,"l":46.35,"n":53,"o":46.35,"t":"2026-10-21T14:20:00Z","v":1442,"vw":46.393333},{"c":46.35,"h":46.53,"l":46.3,"n":28,"o":46.3,"t":"2026-10-21T14:25:00Z","v":2232,"vw":46.400864},{"c":46.52,"h":46.54,"l":46.39,"n":25,"o":46.54,"t":"2026-10-21T14:30:00Z","v":750,"vw":46.458},{"c":46.565,"h":46.565,"l":46.52,"n":57,"o":46.54,"t":"2026-10-21T14:35:00Z","v":1675,"vw":46.540711},{"c":46.68,"h":46.68,"l":46.58,"n":25,"o":46.58,"t":"2026-10-21T14:40:00Z","v":1214,"vw":46.662305},{"c":46.63,"h":46.79,"l":46.5452,"n":37,"o":46.79,"t":"2026-10-21T14:45:00Z","v":985,"vw":46.62904},{"c":46.6,"h":46.6,"l":46.48,"n":42,"o":46.49,"t":"2026-10-21T14:50:00Z","v":1975,"vw":46.542876},{"c":46.515,"h":46.67,"l":46.46,"n":203,"o":46.64,"t":"2026-10-21T14:55:00Z","v":15350,"vw":46.527934},{"c":46.345,"h":46.355,"l":46.18,"n":67,"o":46.19,"t":"2026-10-21T15:00:00Z","v":1383,"vw":46.269167},{"c":46.21,"h":46.22,"l":46.21,"n":31,"o":46.22,"t":"2026-10-21T15:05:00Z","v":667,"vw":46.215},{"c":46.34,"h":46.38,"l":46.18,"n":128,"o":46.38,"t":"2026-10-21T15:10:00Z","v":14250,"vw":46.358761},{"c":45.76,"h":46.47,"l":45.76,"n":167,"o":46.47,"t":"2026-10-21T15:15:00Z","v":6317,"vw":46.109346},{"c":46.07,"h":46.23,"l":46.07,"n":126,"o":46.18,"t":"2026-10-21T15:20:00Z","v":4972,"vw":46.174619},{"c":46.24,"h":46.24,"l":46.0325,"n":41,"o":46.08,"t":"2026-10-21T15:25:00Z","v":2843,"vw":46.19591},{"c":46.135,"h":46.18,"l":46.135,"n":30,"o":46.18,"t":"2026-10-21T15:30:00Z","v":903,"vw":46.16875},{"c":46.31,"h":46.31,"l":45.99,"n":46,"o":45.99,"t":"2026-10-21T15:35:00Z","v":1158,"vw":46.089533},{"c":46.3,"h":46.31,"l":46.26,"n":33,"o":46.31,"t":"2026-10-21T15:40:00Z","v":1113,"vw":46.294286},{"c":46.43,"h":46.43,"l":46.22,"n":65,"o":46.22,"t":"2026-10-21T15:45:00Z","v":1528,"vw":46.314183},{"c":46.47,"h":46.47,"l":46.47,"n":21,"o":46.47,"t":"2026-10-21T15:50:00Z","v":268,"vw":46.47},{"c":46.395,"h":46.395,"l":46.29,"n":76,"o":46.395,"t":"2026-10-21T15:55:00Z","v":1795,"vw":46.381111},{"c":46.29,"h":46.35,"l":46.18,"n":120,"o":46.35,"t":"2026-10-21T16:05:00Z","v":3885,"vw":46.240385},{"c":46.38,"h":46.38,"l":46.27,"n":45,"o":46.27,"t":"2026-10-21T16:10:00Z","v":890,"vw":46.325},{"c":46.255,"h":46.255,"l":46.1301,"n":23,"o":46.1301,"t":"2026-10-21T16:15:00Z","v":536,"vw":46.197071},{"c":46.36,"h":46.41,"l":46.295,"n":132,"o":46.37,"t":"2026-10-21T16:20:00Z","v":5562,"vw":46.386281},{"c":46.4551,"h":46.4551,"l":46.4551,"n":13,"o":46.4551,"t":"2026-10-21T16:25:00Z","v":903,"vw":46.4551},{"c":46.61,"h":46.65,"l":46.61,"n":23,"o":46.65,"t":"2026-10-21T16:30:00Z","v":439,"vw":46.63},{"c":46.56,"h":46.56,"l":46.56,"n":67,"o":46.56,"t":"2026-10-21T16:35:00Z","v":846,"vw":46.56},{"c":46.55,"h":46.595,"l":46.45,"n":123,"o":46.59,"t":"2026-10-21T16:40:00Z","v":3685,"vw":46.538655},{"c":46.22,"h":46.525,"l":46.12,"n":91,"o":46.525,"t":"2026-10-21T16:45:00Z","v":19531,"vw":46.489705},{"c":45.93,"h":46.16,"l":45.93,"n":49,"o":46.16,"t":"2026-10-21T16:50:00Z","v":1756,"vw":46.098424},{"c":45.9,"h":46.05,"l":45.88,"n":38,"o":46.05,"t":"2026-10-21T16:55:00Z","v":745,"vw":45.933886},{"c":46.14,"h":46.175,"l":45.77,"n":229,"o":45.965,"t":"2026-10-21T17:00:00Z","v":29652,"vw":45.985885},{"c":46.155,"h":46.2,"l":46.155,"n":29,"o":46.2,"t":"2026-10-21T17:05:00Z","v":593,"vw":46.1775},{"c":45.98,"h":46.32,"l":45.98,"n":135,"o":46.155,"t":"2026-10-21T17:10:00Z","v":4043,"vw":46.148778},{"c":45.97,"h":45.97,"l":45.85,"n":25,"o":45.855,"t":"2026-10-21T17:15:00Z","v":538,"vw":45.891667},{"c":45.99,"h":45.99,"l":45.99,"n":11,"o":45.99,"t":"2026-10-21T17:20:00Z","v":278,"vw":45.99},{"c":45.965,"h":46.05,"l":45.965,"n":39,"o":45.99,"t":"2026-10-21T17:25:00Z","v":1432,"vw":46.0035},{"c":45.97,"h":46.27,"l":45.95,"n":154,"o":46.05,"t":"2026-10-21T17:30:00Z","v":20817,"vw":46.110196},{"c":45.915,"h":46.1,"l":45.87,"n":73,"o":46.08,"t":"2026-10-21T17:35:00Z","v":2790,"vw":45.979783},{"c":45.89,"h":45.915,"l":45.78,"n":91,"o":45.78,"t":"2026-10-21T17:40:00Z","v":1837,"vw":45.878426},{"c":45.67,"h":45.81,"l":45.61,"n":74,"o":45.81,"t":"2026-10-21T17:45:00Z","v":1973,"vw":45.702317},{"c":45.75,"h":45.76,"l":45.7,"n":59,"o":45.7,"t":"2026-10-21T17:50:00Z","v":1377,"vw":45.736992},{"c":45.71,"h":45.71,"l":45.635,"n":36,"o":45.69,"t":"2026-10-21T17:55:00Z","v":1665,"vw":45.678333},{"c":45.61,"h":45.7,"l":45.55,"n":83,"o":45.7,"t":"2026-10-21T18:00:00Z","v":2928,"vw":45.595268},{"c":45.73,"h":45.73,"l":45.57,"n":57,"o":45.57,"t":"2026-10-21T18:05:00Z","v":1598,"vw":45.678532},{"c":45.79,"h":45.845,"l":45.77,"n":39,"o":45.805,"t":"2026-10-21T18:20:00Z","v":1370,"vw":45.793499},{"c":45.8009,"h":45.89,"l":45.78,"n":25,"o":45.78,"t":"2026-10-21T18:25:00Z","v":991,"vw":45.825631},{"c":45.88,"h":45.89,"l":45.88,"n":24,"o":45.89,"t":"2026-10-21T18:30:00Z","v":709,"vw":45.886599},{"c":45.895,"h":45.9,"l":45.84,"n":104,"o":45.85,"t":"2026-10-21T18:35:00Z","v":2329,"vw":45.878165},{"c":46.01,"h":46.01,"l":45.88,"n":82,"o":45.915,"t":"2026-10-21T18:40:00Z","v":4749,"vw":45.927539},{"c":45.475,"h":46,"l":45.475,"n":252,"o":46,"t":"2026-10-21T18:45:00Z","v":13341,"vw":45.88908},{"c":45.625,"h":45.625,"l":45.57,"n":43,"o":45.61,"t":"2026-10-21T18:50:00Z","v":1383,"vw":45.6115},{"c":45.335,"h":45.45,"l":45.33,"n":78,"o":45.45,"t":"2026-10-21T18:55:00Z","v":2375,"vw":45.391667},{"c":45.242,"h":45.45,"l":45.242,"n":47,"o":45.45,"t":"2026-10-21T19:00:00Z","v":970,"vw":45.315134},{"c":45.38,"h":45.38,"l":45.37,"n":51,"o":45.37,"t":"2026-10-21T19:10:00Z","v":1352,"vw":45.371563},{"c":45.505,"h":45.505,"l":45.4,"n":109,"o":45.4,"t":"2026-10-21T19:15:00Z","v":2415,"vw":45.466634},{"c":45.565,"h":45.565,"l":45.565,"n":11,"o":45.565,"t":"2026-10-21T19:20:00Z","v":222,"vw":45.565},{"c":45.58,"h":45.5801,"l":45.58,"n":26,"o":45.5801,"t":"2026-10-21T19:25:00Z","v":649,"vw":45.58008},{"c":45.56,"h":45.67,"l":45.46,"n":206,"o":45.65,"t":"2026-10-21T19:30:00Z","v":6303,"vw":45.57002},{"c":45.52,"h":45.52,"l":45.43,"n":34,"o":45.43,"t":"2026-10-21T19:35:00Z","v":624,"vw":45.463333},{"c":45.43,"h":45.52,"l":45.43,"n":76,"o":45.52,"t":"2026-10-21T19:40:00Z","v":1456,"vw":45.466},{"c":45.455,"h":45.52,"l":45.41,"n":214,"o":45.47,"t":"2026-10-21T19:45:00Z","v":8098,"vw":45.469432},{"c":45.47,"h":45.56,"l":45.41,"n":339,"o":45.41,"t":"2026-10-21T19:50:00Z","v":9925,"vw":45.509666},{"c":45.34,"h":45.51,"l":45.26,"n":1030,"o":45.43,"t":"2026-10-21T19:55:00Z","v":49358,"vw":45.367532},{"c":45.32,"h":45.32,"l":45.32,"n":22,"o":45.32,"t":"2026-10-21T20:00:00Z","v":58419,"vw":45.32},{"c":45.48,"h":45.48,"l":45.46,"n":10,"o":45.47,"t":"2026-10-22T09:15:00Z","v":855,"vw":45.470275},{"c":46.6,"h":46.71,"l":45.855,"n":19,"o":46,"t":"2026-10-22T13:30:00Z","v":5438,"vw":46.017487},{"c":46.62,"h":46.62,"l":46.305,"n":14,"o":46.305,"t":"2026-10-22T13:35:00Z","v":1086,"vw":46.363333},{"c":46.77,"h":46.77,"l":46.72,"n":5,"o":46.72,"t":"2026-10-22T13:40:00Z","v":226,"vw":46.745},{"c":46.87,"h":46.99,"l":46.5,"n":268,"o":46.5,"t":"2026-10-22T13:45:00Z","v":20993,"vw":46.690641},{"c":46.545,"h":46.985,"l":46.545,"n":251,"o":46.755,"t":"2026-10-22T13:50:00Z","v":12715,"vw":46.776546},{"c":46.52,"h":46.63,"l":46.4,"n":365,"o":46.625,"t":"2026-10-22T13:55:00Z","v":30114,"vw":46.515059},{"c":46.67,"h":46.67,"l":46.355,"n":77,"o":46.4,"t":"2026-10-22T14:00:00Z","v":5251,"vw":46.492566},{"c":46.655,"h":46.675,"l":46.655,"n":26,"o":46.66,"t":"2026-10-22T14:05:00Z","v":1298,"vw":46.663781},{"c":47.285,"h":47.355,"l":46.46,"n":333,"o":46.66,"t":"2026-10-22T14:10:00Z","v":28336,"vw":46.735132},{"c":47.655,"h":47.73,"l":47.22,"n":116,"o":47.32,"t":"2026-10-22T14:15:00Z","v":10416,"vw":47.373971},{"c":47.59,"h":47.655,"l":47.59,"n":29,"o":47.6225,"t":"2026-10-22T14:20:00Z","v":958,"vw":47.641071},{"c":47.695,"h":47.695,"l":47.645,"n":36,"o":47.645,"t":"2026-10-22T14:25:00Z","v":795,"vw":47.66875},{"c":47.43,"h":47.69,"l":47.11,"n":359,"o":47.69,"t":"2026-10-22T14:30:00Z","v":24132,"vw":47.210393},{"c":47.39,"h":47.455,"l":47.22,"n":78,"o":47.455,"t":"2026-10-22T14:35:00Z","v":3885,"vw":47.301185},{"c":47.425,"h":47.44,"l":47.425,"n":15,"o":47.44,"t":"2026-10-22T14:40:00Z","v":470,"vw":47.435714},{"c":47.36,"h":47.465,"l":47.33,"n":63,"o":47.435,"t":"2026-10-22T14:45:00Z","v":3999,"vw":47.412859},{"c":47.74,"h":47.775,"l":47.34,"n":488,"o":47.375,"t":"2026-10-22T14:50:00Z","v":31793,"vw":47.458722},{"c":48.0475,"h":48.0475,"l":47.72,"n":81,"o":47.72,"t":"2026-10-22T14:55:00Z","v":1980,"vw":47.859807},{"c":48.14,"h":48.315,"l":48.015,"n":41,"o":48.015,"t":"2026-10-22T15:00:00Z","v":1125,"vw":48.12},{"c":48.47,"h":48.8,"l":48.47,"n":107,"o":48.76,"t":"2026-10-22T15:05:00Z","v":5525,"vw":48.591122},{"c":48.18,"h":48.825,"l":48.17,"n":84,"o":48.51,"t":"2026-10-22T15:10:00Z","v":6070,"vw":48.487506},{"c":47.975,"h":48.29,"l":47.79,"n":211,"o":48.26,"t":"2026-10-22T15:15:00Z","v":11437,"vw":48.109678},{"c":48.19,"h":48.24,"l":47.945,"n":161,"o":47.945,"t":"2026-10-22T15:20:00Z","v":29755,"vw":48.084104},{"c":48.265,"h":48.265,"l":48.16,"n":87,"o":48.19,"t":"2026-10-22T15:25:00Z","v":2106,"vw":48.231171},{"c":48.45,"h":48.46,"l":48.255,"n":68,"o":48.2675,"t":"2026-10-22T15:30:00Z","v":2895,"vw":48.339956},{"c":48.82,"h":48.82,"l":48.445,"n":101,"o":48.445,"t":"2026-10-22T15:35:00Z","v":2771,"vw":48.550999},{"c":49.135,"h":49.16,"l":48.86,"n":160,"o":48.87,"t":"2026-10-22T15:40:00Z","v":8391,"vw":48.96866},{"c":49.53,"h":49.6,"l":49.315,"n":83,"o":49.315,"t":"2026-10-22T15:45:00Z","v":1551,"vw":49.481667},{"c":49.67,"h":49.83,"l":49.48,"n":297,"o":49.83,"t":"2026-10-22T15:50:00Z","v":6584,"vw":49.664266},{"c":49.69,"h":49.87,"l":49.69,"n":101,"o":49.79,"t":"2026-10-22T15:55:00Z","v":1701,"vw":49.810909},{"c":49.87,"h":49.87,"l":49.87,"n":17,"o":49.87,"t":"2026-10-22T16:00:00Z","v":254,"vw":49.87},{"c":49.39,"h":49.73,"l":49.39,"n":181,"o":49.73,"t":"2026-10-22T16:05:00Z","v":4145,"vw":49.546297},{"c":49,"h":49.31,"l":48.73,"n":517,"o":49.31,"t":"2026-10-22T16:10:00Z","v":32039,"vw":48.971747},{"c":49.32,"h":49.32,"l":49.04,"n":101,"o":49.04,"t":"2026-10-22T16:15:00Z","v":2386,"vw":49.175452},{"c":49.17,"h":49.38,"l":49.17,"n":73,"o":49.32,"t":"2026-10-22T16:20:00Z","v":1902,"vw":49.330909},{"c":48.9559,"h":49.165,"l":48.9559,"n":69,"o":49.165,"t":"2026-10-22T16:25:00Z","v":2078,"vw":49.061154},{"c":49.075,"h":49.075,"l":49.07,"n":55,"o":49.07,"t":"2026-10-22T16:30:00Z","v":2567,"vw":49.070291},{"c":48.94,"h":49.08,"l":48.7532,"n":48,"o":49.08,"t":"2026-10-22T16:35:00Z","v":1059,"vw":48.88128},{"c":48.7,"h":48.945,"l":48.7,"n":39,"o":48.925,"t":"2026-10-22T16:40:00Z","v":917,"vw":48.796},{"c":48.91,"h":48.91,"l":48.91,"n":13,"o":48.91,"t":"2026-10-22T16:45:00Z","v":207,"vw":48.91},{"c":49.44,"h":49.44,"l":48.845,"n":181,"o":48.94,"t":"2026-10-22T16:50:00Z","v":6557,"vw":49.047036},{"c":49.72,"h":49.72,"l":49.38,"n":145,"o":49.46,"t":"2026-10-22T16:55:00Z","v":13270,"vw":49.55352},{"c":49.46,"h":49.74,"l":49.44,"n":110,"o":49.74,"t":"2026-10-22T17:00:00Z","v":5009,"vw":49.574639},{"c":49.815,"h":49.815,"l":49.53,"n":68,"o":49.53,"t":"2026-10-22T17:05:00Z","v":2719,"vw":49.630727},{"c":49.85,"h":49.87,"l":49.75,"n":71,"o":49.81,"t":"2026-10-22T17:10:00Z","v":2218,"vw":49.802134},{"c":49.8,"h":49.87,"l":49.8,"n":71,"o":49.87,"t":"2026-10-22T17:15:00Z","v":1516,"vw":49.815837},{"c":49.9,"h":49.9,"l":49.74,"n":355,"o":49.86,"t":"2026-10-22T17:20:00Z","v":20980,"vw":49.857553},{"c":49.87,"h":49.95,"l":49.74,"n":226,"o":49.87,"t":"2026-10-22T17:25:00Z","v":16045,"vw":49.839819},{"c":49.86,"h":49.96,"l":49.845,"n":74,"o":49.96,"t":"2026-10-22T17:30:00Z","v":3107,"vw":49.863269},{"c":50.115,"h":50.24,"l":49.98,"n":123,"o":49.98,"t":"2026-10-22T17:35:00Z","v":3748,"vw":50.096862},{"c":50.27,"h":50.275,"l":50.115,"n":37,"o":50.115,"t":"2026-10-22T17:40:00Z","v":929,"vw":50.187776},{"c":50.3,"h":50.3,"l":50.039,"n":146,"o":50.245,"t":"2026-10-22T17:45:00Z","v":4746,"vw":50.247612},{"c":50.25,"h":50.48,"l":50.17,"n":227,"o":50.45,"t":"2026-10-22T17:50:00Z","v":5156,"vw":50.317533},{"c":50.3,"h":50.3,"l":50.3,"n":40,"o":50.3,"t":"2026-10-22T17:55:00Z","v":576,"vw":50.3},{"c":50.38,"h":50.38,"l":50.38,"n":70,"o":50.38,"t":"2026-10-22T18:05:00Z","v":1403,"vw":50.38},{"c":50.38,"h":50.38,"l":50.38,"n":27,"o":50.38,"t":"2026-10-22T18:10:00Z","v":372,"vw":50.38},{"c":50.44,"h":50.51,"l":50.25,"n":164,"o":50.38,"t":"2026-10-22T18:15:00Z","v":4788,"vw":50.414693},{"c":50.225,"h":50.455,"l":50.15,"n":79,"o":50.455,"t":"2026-10-22T18:20:00Z","v":1523,"vw":50.228694},{"c":49.995,"h":50.24,"l":49.89,"n":94,"o":50.24,"t":"2026-10-22T18:25:00Z","v":4019,"vw":50.162169},{"c":50.1,"h":50.27,"l":50.1,"n":110,"o":50.13,"t":"2026-10-22T18:30:00Z","v":3984,"vw":50.143477},{"c":50.135,"h":50.135,"l":49.99,"n":66,"o":49.99,"t":"2026-10-22T18:40:00Z","v":1614,"vw":50.120366},{"c":50.335,"h":50.335,"l":50.3,"n":81,"o":50.335,"t":"2026-10-22T18:45:00Z","v":1666,"vw":50.323741},{"c":50.33,"h":50.34,"l":50.33,"n":97,"o":50.34,"t":"2026-10-22T18:50:00Z","v":1904,"vw":50.33125},{"c":50.52,"h":50.72,"l":50.52,"n":40,"o":50.72,"t":"2026-10-22T18:55:00Z","v":1767,"vw":50.54786},{"c":50.54,"h":50.54,"l":50.54,"n":62,"o":50.54,"t":"2026-10-22T19:00:00Z","v":1361,"vw":50.54},{"c":50.54,"h":50.58,"l":50.51,"n":171,"o":50.51,"t":"2026-10-22T19:05:00Z","v":27051,"vw":50.567476},{"c":50.1,"h":50.54,"l":50.09,"n":181,"o":50.5,"t":"2026-10-22T19:10:00Z","v":5326,"vw":50.367017},{"c":50.0525,"h":50.0525,"l":50.05,"n":105,"o":50.05,"t":"2026-10-22T19:15:00Z","v":2103,"vw":50.050297},{"c":50.2048,"h":50.28,"l":50.04,"n":185,"o":50.045,"t":"2026-10-22T19:20:00Z","v":5572,"vw":50.210798},{"c":50.4,"h":50.4,"l":50.225,"n":65,"o":50.225,"t":"2026-10-22T19:25:00Z","v":1026,"vw":50.337403},{"c":50.125,"h":50.215,"l":49.985,"n":257,"o":50.215,"t":"2026-10-22T19:30:00Z","v":8116,"vw":50.112278},{"c":50.065,"h":50.22,"l":50.06,"n":130,"o":50.06,"t":"2026-10-22T19:35:00Z","v":3032,"vw":50.080472},{"c":50.5,"h":50.5,"l":49.91,"n":226,"o":50.06,"t":"2026-10-22T19:40:00Z","v":7750,"vw":50.169882},{"c":50.28,"h":50.485,"l":50.28,"n":250,"o":50.47,"t":"2026-10-22T19:45:00Z","v":5826,"vw":50.390781},{"c":50.42,"h":50.58,"l":50.31,"n":252,"o":50.34,"t":"2026-10-22T19:50:00Z","v":7838,"vw":50.413341},{"c":50.75,"h":50.75,"l":50.42,"n":991,"o":50.42,"t":"2026-10-22T19:55:00Z","v":35969,"vw":50.586424},{"c":50.62,"h":50.62,"l":50.62,"n":39,"o":50.62,"t":"2026-10-22T20:00:00Z","v":85654,"vw":50.62},{"c":50.62,"h":50.62,"l":50.62,"n":1,"o":50.62,"t":"2026-10-22T20:25:00Z","v":85056,"vw":50.62},{"c":50.62,"h":50.62,"l":50.62,"n":1,"o":50.62,"t":"2026-10-22T20:30:00Z","v":357,"vw":50.62},{"c":50.3,"h":50.5,"l":49,"n":58,"o":50.5,"t":"2026-10-22T20:55:00Z","v":1529,"vw":49.980763},{"c":50.05,"h":50.3,"l":48.5,"n":42,"o":50.3,"t":"2026-10-22T22:50:00Z","v":1955,"vw":49.597786},{"c":49.8,"h":50.7,"l":48.5,"n":44,"o":49.8,"t":"2026-10-22T23:45:00Z","v":5142,"vw":49.912886}],"history":[{"c":96.4,"h":96.945,"l":94.18,"n":5874,"o":96.46,"t":"2024-10-21T04:00:00Z","v":186038,"vw":96.099321},{"c":95.55,"h":96.36,"l":94.33,"n":5622,"o":96.36,"t":"2024-10-22T04:00:00Z","v":155790,"vw":95.587382},{"c":96.03,"h":96.46,"l":93.56,"n":9185,"o":95.45,"t":"2024-10-23T04:00:00Z","v":393742,"vw":95.274455},{"c":108.13,"h":108.16,"l":89,"n":14716,"o":95,"t":"2024-10-24T04:00:00Z","v":642961,"vw":102.704453},{"c":108.59,"h":109.95,"l":106.32,"n":10229,"o":108.13,"t":"2024-10-25T04:00:00Z","v":387995,"vw":107.95091},{"c":109.49,"h":110.88,"l":108.17,"n":8135,"o":109.51,"t":"2024-10-28T04:00:00Z","v":314264,"vw":109.401574},{"c":109.71,"h":110.7,"l":108.085,"n":7938,"o":108.63,"t":"2024-10-29T04:00:00Z","v":228082,"vw":109.548045},{"c":109,"h":111.41,"l":107.4875,"n":6265,"o":109.71,"t":"2024-10-30T04:00:00Z","v":263282,"vw":109.09871},{"c":108.9,"h":110.04,"l":108.2,"n":5040,"o":109.17,"t":"2024-10-31T04:00:00Z","v":125721,"vw":109.010207},{"c":107.68,"h":110.58,"l":107.2,"n":7412,"o":109.61,"t":"2024-11-01T04:00:00Z","v":322334,"vw":108.464236},{"c":106.74,"h":107.8953,"l":105.16,"n":7087,"o":107.13,"t":"2024-11-04T05:00:00Z","v":183054,"vw":106.758091},{"c":107.535,"h":108.2,"l":105.28,"n":9176,"o":106.19,"t":"2024-11-05T05:00:00Z","v":275594,"vw":106.538253},{"c":109.08,"h":114.9999,"l":106.79,"n":11194,"o":112.79,"t":"2024-11-06T05:00:00Z","v":404230,"vw":109.168701},{"c":111.02,"h":111.74,"l":108.285,"n":7950,"o":108.8,"t":"2024-11-07T05:00:00Z","v":303323,"vw":110.418084},{"c":113,"h":113.59,"l":111.13,"n":7977,"o":112.13,"t":"2024-11-08T05:00:00Z","v":223960,"vw":112.781627},{"c":118.72,"h":119.2,"l":113.16,"n":8902,"o":113.61,"t":"2024-11-11T05:00:00Z","v":391574,"vw":117.751376},{"c":118.45,"h":121.335,"l":117.21,"n":7315,"o":118.26,"t":"2024-11-12T05:00:00Z","v":253440,"vw":119.094027},{"c":121.31,"h":122.97,"l":119.22,"n":6892,"o":119.65,"t":"2024-11-13T05:00:00Z","v":264811,"vw":120.970275},{"c":119.19,"h":124,"l":118.83,"n":7692,"o":121.26,"t":"2024-11-14T05:00:00Z","v":249738,"vw":121.066657},{"c":119.08,"h":121.6155,"l":118.38,"n":4659,"o":120.2,"t":"2024-11-15T05:00:00Z","v":166569,"vw":119.602382},{"c":118.4,"h":120.285,"l":115.97,"n":6881,"o":119.06,"t":"2024-11-18T05:00:00Z","v":187304,"vw":118.090789},{"c":117.32,"h":119.89,"l":116.595,"n":6238,"o":118.3,"t":"2024-11-19T05:00:00Z","v":227540,"vw":117.640878},{"c":120.43,"h":120.66,"l":116.635,"n":6642,"o":118.19,"t":"2024-11-20T05:00:00Z","v":187340,"vw":119.366391},{"c":122.18,"h":124.405,"l":119.79,"n":5961,"o":120.72,"t":"2024-11-21T05:00:00Z","v":163211,"vw":122.557042},{"c":126.34,"h":127.6,"l":121.5,"n":7167,"o":122.33,"t":"2024-11-22T05:00:00Z","v":206165,"vw":126.110588},{"c":125.83,"h":129.76,"l":124.9575,"n":6955,"o":126.63,"t":"2024-11-25T05:00:00Z","v":300611,"vw":126.2433},{"c":129.69,"h":130.02,"l":123.035,"n":5859,"o":125.07,"t":"2024-11-26T05:00:00Z","v":172403,"vw":128.108971},{"c":126.5,"h":130.39,"l":125.83,"n":6293,"o":129.67,"t":"2024-11-27T05:00:00Z","v":199903,"vw":126.921182},{"c":126.12,"h":128,"l":125.465,"n":3370,"o":127.93,"t":"2024-11-29T05:00:00Z","v":119101,"vw":126.467335},{"c":123.49,"h":125.655,"l":122.4792,"n":7383,"o":125.46,"t":"2024-12-02T05:00:00Z","v":198129,"vw":123.750377},{"c":125.64,"h":125.89,"l":121.85,"n":5587,"o":123,"t":"2024-12-03T05:00:00Z","v":204748,"vw":124.2782},{"c":125.46,"h":127.12,"l":123.6169,"n":3478,"o":126.09,"t":"2024-12-04T05:00:00Z","v":121177,"vw":125.379537},{"c":124.79,"h":126.76,"l":124.315,"n":3843,"o":125.19,"t":"2024-12-05T05:00:00Z","v":113778,"vw":125.022264},{"c":124.09,"h":126.31,"l":122.63,"n":4816,"o":125.85,"t":"2024-12-06T05:00:00Z","v":135313,"vw":123.990549},{"c":119.97,"h":123.895,"l":119.09,"n":7327,"o":123.86,"t":"2024-12-09T05:00:00Z","v":266210,"vw":120.997182},{"c":117.33,"h":121.59,"l":116.26,"n":8606,"o":120.74,"t":"2024-12-10T05:00:00Z","v":213448,"vw":118.496319},{"c":117.11,"h":118.72,"l":116.035,"n":6690,"o":118.4,"t":"2024-12-11T05:00:00Z","v":215377,"vw":117.331829},{"c":116,"h":117.92,"l":115.81,"n":6024,"o":117.39,"t":"2024-12-12T05:00:00Z","v":183225,"vw":116.39439},{"c":115.23,"h":118.195,"l":114.77,"n":4700,"o":116.27,"t":"2024-12-13T05:00:00Z","v":187994,"vw":115.751968},{"c":114.94,"h":117.43,"l":113.38,"n":6753,"o":115,"t":"2024-12-16T05:00:00Z","v":168864,"vw":114.99144},{"c":114.42,"h":115.865,"l":112.68,"n":6065,"o":114.08,"t":"2024-12-17T05:00:00Z","v":183303,"vw":114.219972},{"c":107.89,"h":115.24,"l":107.28,"n":7833,"o":114.42,"t":"2024-12-18T05:00:00Z","v":259023,"vw":109.780623},{"c":107.69,"h":111.7,"l":107.4,"n":7205,"o":108.62,"t":"2024-12-19T05:00:00Z","v":260164,"vw":108.193347},{"c":106.19,"h":110.085,"l":105.5,"n":8805,"o":106.62,"t":"2024-12-20T05:00:00Z","v":654695,"vw":106.597758},{"c":104.43,"h":107.01,"l":103.38,"n":8447,"o":106.2,"t":"2024-12-23T05:00:00Z","v":241188,"vw":104.465072},{"c":104.94,"h":105.95,"l":103.44,"n":4451,"o":104.36,"t":"2024-12-24T05:00:00Z","v":193525,"vw":104.803827},{"c":106.07,"h":106.71,"l":104.335,"n":8058,"o":104.94,"t":"2024-12-26T05:00:00Z","v":333413,"vw":105.716752},{"c":104.16,"h":105.98,"l":102.95,"n":7044,"o":105.98,"t":"2024-12-27T05:00:00Z","v":168694,"vw":104.234085},{"c":104.07,"h":104.88,"l":101.585,"n":6115,"o":103.37,"t":"2024-12-30T05:00:00Z","v":164968,"vw":103.907154},{"c":107.22,"h":107.47,"l":104.185,"n":6962,"o":104.67,"t":"2024-12-31T05:00:00Z","v":239873,"vw":106.282316},{"c":105.2,"h":108.265,"l":103.94,"n":6310,"o":107.84,"t":"2025-01-02T05:00:00Z","v":162875,"vw":105.289385},{"c":106.81,"h":107.37,"l":104.56,"n":4481,"o":104.98,"t":"2025-01-03T05:00:00Z","v":144734,"vw":106.301335},{"c":103.44,"h":107.66,"l":103.25,"n":6256,"o":106.69,"t":"2025-01-06T05:00:00Z","v":183591,"vw":103.940518},{"c":104.97,"h":105.08,"l":102.205,"n":6646,"o":103.66,"t":"2025-01-07T05:00:00Z","v":223143,"vw":104.470371},{"c":103.72,"h":104.91,"l":102.56,"n":6109,"o":104,"t":"2025-01-08T05:00:00Z","v":153463,"vw":103.688433},{"c":98.59,"h":102.45,"l":98.4,"n":7705,"o":101.66,"t":"2025-01-10T05:00:00Z","v":273200,"vw":99.517381},{"c":103.91,"h":103.945,"l":95.68,"n":11163,"o":96.72,"t":"2025-01-13T05:00:00Z","v":401020,"vw":102.21666},{"c":106.41,"h":106.705,"l":102.4408,"n":8154,"o":103,"t":"2025-01-14T05:00:00Z","v":282260,"vw":105.701559},{"c":110.83,"h":111.26,"l":106.98,"n":7145,"o":108.68,"t":"2025-01-15T05:00:00Z","v":340526,"vw":109.956601},{"c":114.59,"h":115.02,"l":110.62,"n":7295,"o":111.15,"t":"2025-01-16T05:00:00Z","v":208429,"vw":113.864498},{"c":110.35,"h":115.95,"l":110.2401,"n":7816,"o":115.64,"t":"2025-01-17T05:00:00Z","v":258391,"vw":111.568154},{"c":106.32,"h":106.53,"l":102.755,"n":7792,"o":105.56,"t":"2025-01-21T05:00:00Z","v":293671,"vw":105.69681},{"c":103.25,"h":106.89,"l":102.93,"n":7815,"o":106.38,"t":"2025-01-22T05:00:00Z","v":236025,"vw":104.425203},{"c":101.85,"h":102.53,"l":98.3,"n":8886,"o":102.53,"t":"2025-01-23T05:00:00Z","v":362176,"vw":100.843135},{"c":100.87,"h":102.7,"l":100.29,"n":8038,"o":101.85,"t":"2025-01-24T05:00:00Z","v":237821,"vw":101.355136},{"c":104.78,"h":107.25,"l":100.585,"n":8609,"o":100.87,"t":"2025-01-27T05:00:00Z","v":300982,"vw":105.133628},{"c":107.77,"h":110.35,"l":104.64,"n":6882,"o":104.64,"t":"2025-01-28T05:00:00Z","v":226833,"vw":107.606408},{"c":106.27,"h":108.07,"l":105.7002,"n":6434,"o":106.9,"t":"2025-01-29T05:00:00Z","v":187086,"vw":106.543939},{"c":109.05,"h":109.27,"l":107.17,"n":5731,"o":107.23,"t":"2025-01-30T05:00:00Z","v":145708,"vw":108.683581},{"c":107.17,"h":109.3849,"l":106.345,"n":6689,"o":108.75,"t":"2025-01-31T05:00:00Z","v":172871,"vw":107.622469},{"c":106.57,"h":107.81,"l":104.555,"n":6743,"o":105.2,"t":"2025-02-03T05:00:00Z","v":178368,"vw":106.472486},{"c":105.42,"h":107.85,"l":105.19,"n":6024,"o":106.02,"t":"2025-02-04T05:00:00Z","v":138780,"vw":105.833755},{"c":106.15,"h":106.61,"l":104.19,"n":7429,"o":105.52,"t":"2025-02-05T05:00:00Z","v":366919,"vw":105.284635},{"c":107.61,"h":108.29,"l":106.515,"n":6345,"o":107.04,"t":"2025-02-06T05:00:00Z","v":197535,"vw":107.585889},{"c":112.44,"h":112.66,"l":106.63,"n":6363,"o":107.58,"t":"2025-02-07T05:00:00Z","v":181828,"vw":111.01387},{"c":110.25,"h":112.85,"l":108.39,"n":7710,"o":112.85,"t":"2025-02-10T05:00:00Z","v":212862,"vw":110.21462},{"c":110.7,"h":111.915,"l":108.9695,"n":5518,"o":110.73,"t":"2025-02-11T05:00:00Z","v":181315,"vw":110.461198},{"c":109.84,"h":109.91,"l":107.48,"n":6748,"o":108.76,"t":"2025-02-12T05:00:00Z","v":170999,"vw":109.312924},{"c":115.38,"h":115.94,"l":109.34,"n":5475,"o":110.63,"t":"2025-02-13T05:00:00Z","v":143027,"vw":114.285412},{"c":115.18,"h":116.37,"l":113.38,"n":6976,"o":115.8,"t":"2025-02-14T05:00:00Z","v":165229,"vw":114.768543},{"c":117.31,"h":118.51,"l":115.375,"n":7518,"o":115.76,"t":"2025-02-18T05:00:00Z","v":210346,"vw":117.419646},{"c":114.68,"h":116.98,"l":112.44,"n":7545,"o":116.53,"t":"2025-02-19T05:00:00Z","v":253341,"vw":114.60531},{"c":110.15,"h":113.87,"l":109.865,"n":5326,"o":113.8,"t":"2025-02-20T05:00:00Z","v":137761,"vw":110.710742},{"c":106.68,"h":111.02,"l":105.46,"n":6652,"o":111.02,"t":"2025-02-21T05:00:00Z","v":271839,"vw":107.496063},{"c":105.65,"h":108.695,"l":104.52,"n":8967,"o":107.52,"t":"2025-02-24T05:00:00Z","v":227544,"vw":106.130454},{"c":122.45,"h":127.5,"l":113,"n":23163,"o":114.87,"t":"2025-02-25T05:00:00Z","v":872232,"vw":122.706365},{"c":122.82,"h":125.08,"l":120.9884,"n":12237,"o":121.46,"t":"2025-02-26T05:00:00Z","v":458316,"vw":123.116424},{"c":121.6,"h":126,"l":121.525,"n":9412,"o":123.02,"t":"2025-02-27T05:00:00Z","v":339775,"vw":123.53153},{"c":123.21,"h":123.22,"l":115.93,"n":15691,"o":122.89,"t":"2025-02-28T05:00:00Z","v":1029696,"vw":119.808147},{"c":120.53,"h":126.95,"l":120.41,"n":9646,"o":123.44,"t":"2025-03-03T05:00:00Z","v":394600,"vw":122.324222},{"c":123.47,"h":124.69,"l":116.13,"n":8782,"o":119.68,"t":"2025-03-04T05:00:00Z","v":328440,"vw":121.657354},{"c":123.84,"h":124.65,"l":121.04,"n":6115,"o":123.87,"t":"2025-03-05T05:00:00Z","v":231985,"vw":123.412195},{"c":117.32,"h":123.445,"l":117.21,"n":6692,"o":122.27,"t":"2025-03-06T05:00:00Z","v":184288,"vw":119.176986},{"c":117.24,"h":120,"l":114.33,"n":5941,"o":117.45,"t":"2025-03-07T05:00:00Z","v":140047,"vw":117.377917},{"c":116.6,"h":118.56,"l":112.955,"n":9974,"o":115.8,"t":"2025-03-10T04:00:00Z","v":278199,"vw":116.796899},{"c":116.79,"h":118.08,"l":113.23,"n":9613,"o":117.15,"t":"2025-03-11T04:00:00Z","v":296822,"vw":116.176994},{"c":117.38,"h":120.4899,"l":113.97,"n":8018,"o":117.53,"t":"2025-03-12T04:00:00Z","v":274312,"vw":117.907288},{"c":111.6,"h":118.07,"l":110.915,"n":8430,"o":118.07,"t":"2025-03-13T04:00:00Z","v":275303,"vw":112.494599},{"c":113.1,"h":114.2,"l":111.25,"n":10355,"o":113.16,"t":"2025-03-14T04:00:00Z","v":320547,"vw":112.806144},{"c":116.03,"h":118.9,"l":112.435,"n":8343,"o":114.1,"t":"2025-03-17T04:00:00Z","v":235987,"vw":116.340617},{"c":114.48,"h":116.28,"l":113.81,"n":6877,"o":115.08,"t":"2025-03-18T04:00:00Z","v":204921,"vw":114.713311},{"c":114.5,"h":115.46,"l":112.0304,"n":7428,"o":114.21,"t":"2025-03-19T04:00:00Z","v":218735,"vw":114.542661},{"c":115.32,"h":118.7299,"l":114,"n":9062,"o":114.09,"t":"2025-03-20T04:00:00Z","v":322039,"vw":116.583743},{"c":116.54,"h":117.68,"l":112.6284,"n":8431,"o":115.01,"t":"2025-03-21T04:00:00Z","v":363114,"vw":115.987521},{"c":119.58,"h":122.19,"l":118.62,"n":9685,"o":118.62,"t":"2025-03-24T04:00:00Z","v":306552,"vw":120.309443},{"c":121.3,"h":127.99,"l":118.8,"n":7499,"o":120.16,"t":"2025-03-25T04:00:00Z","v":201081,"vw":120.57912},{"c":118.75,"h":122.4763,"l":117.96,"n":6291,"o":121.31,"t":"2025-03-26T04:00:00Z","v":208283,"vw":118.950227},{"c":120.68,"h":121.37,"l":116.85,"n":6372,"o":119.12,"t":"2025-03-27T04:00:00Z","v":193964,"vw":120.177789},{"c":118.4,"h":122.13,"l":116.85,"n":4834,"o":121.13,"t":"2025-03-28T04:00:00Z","v":108235,"vw":118.391582},{"c":118.06,"h":119.78,"l":114.24,"n":6379,"o":117.46,"t":"2025-03-31T04:00:00Z","v":243073,"vw":117.617585},{"c":118.07,"h":120.55,"l":115.8,"n":7122,"o":118.25,"t":"2025-04-01T04:00:00Z","v":206792,"vw":117.708956},{"c":121.83,"h":122.6599,"l":117.35,"n":6215,"o":117.45,"t":"2025-04-02T04:00:00Z","v":203972,"vw":121.180182},{"c":120.87,"h":124.4,"l":116,"n":9815,"o":117.56,"t":"2025-04-03T04:00:00Z","v":297037,"vw":121.272964},{"c":107.72,"h":117.925,"l":106.12,"n":11671,"o":115.85,"t":"2025-04-04T04:00:00Z","v":390648,"vw":109.262456},{"c":105.29,"h":110.745,"l":100.505,"n":13023,"o":109,"t":"2025-04-07T04:00:00Z","v":338685,"vw":105.143923},{"c":103.9,"h":112.3225,"l":102.46,"n":11273,"o":109,"t":"2025-04-08T04:00:00Z","v":331004,"vw":105.894959},{"c":113.05,"h":114.365,"l":100,"n":9645,"o":102.34,"t":"2025-04-09T04:00:00Z","v":262282,"vw":109.854413},{"c":111.03,"h":113.3,"l":106.8563,"n":8125,"o":111.11,"t":"2025-04-10T04:00:00Z","v":177205,"vw":111.083447},{"c":108.97,"h":110.07,"l":106,"n":8294,"o":108.2,"t":"2025-04-11T04:00:00Z","v":251524,"vw":108.471643},{"c":110.99,"h":111.93,"l":107.58,"n":7093,"o":108.15,"t":"2025-04-14T04:00:00Z","v":203229,"vw":110.504274},{"c":111.3,"h":113.905,"l":110.6833,"n":5190,"o":111.32,"t":"2025-04-15T04:00:00Z","v":159631,"vw":111.727509},{"c":108.49,"h":111.29,"l":106.5196,"n":6548,"o":111.07,"t":"2025-04-16T04:00:00Z","v":157977,"vw":108.570835},{"c":107.05,"h":108.265,"l":105.7163,"n":5543,"o":108.21,"t":"2025-04-17T04:00:00Z","v":149761,"vw":107.244428},{"c":98.45,"h":105.6,"l":94.3601,"n":9252,"o":104.93,"t":"2025-04-21T04:00:00Z","v":302504,"vw":97.664028},{"c":103.22,"h":105.295,"l":99.52,"n":8819,"o":100.34,"t":"2025-04-22T04:00:00Z","v":259294,"vw":103.310089},{"c":105.9,"h":108.34,"l":104.61,"n":10645,"o":105.62,"t":"2025-04-23T04:00:00Z","v":319704,"vw":106.058756},{"c":93.19,"h":99.25,"l":86.04,"n":25463,"o":98.17,"t":"2025-04-24T04:00:00Z","v":1296974,"vw":92.031162},{"c":99.54,"h":99.78,"l":89.76,"n":23089,"o":92.35,"t":"2025-04-25T04:00:00Z","v":992579,"vw":95.666165},{"c":94.56,"h":100.68,"l":90.605,"n":14391,"o":99.37,"t":"2025-04-28T04:00:00Z","v":432754,"vw":93.432711},{"c":95.92,"h":96.08,"l":92.47,"n":9648,"o":94,"t":"2025-04-29T04:00:00Z","v":277213,"vw":95.281627},{"c":97.21,"h":97.95,"l":93.24,"n":7014,"o":94.97,"t":"2025-04-30T04:00:00Z","v":260481,"vw":96.500529},{"c":97.12,"h":98.37,"l":94.5553,"n":8188,"o":97.91,"t":"2025-05-01T04:00:00Z","v":235910,"vw":96.999919},{"c":102.38,"h":102.67,"l":96.8801,"n":9719,"o":97.33,"t":"2025-05-02T04:00:00Z","v":333838,"vw":101.422586},{"c":100.59,"h":102.185,"l":97.7201,"n":8746,"o":100.74,"t":"2025-05-05T04:00:00Z","v":362948,"vw":100.210728},{"c":102.7,"h":103.03,"l":98.39,"n":7689,"o":99.29,"t":"2025-05-06T04:00:00Z","v":242931,"vw":101.590602},{"c":102.31,"h":103.6065,"l":100.615,"n":7524,"o":103.18,"t":"2025-05-07T04:00:00Z","v":199544,"vw":102.198081},{"c":102.21,"h":103.49,"l":100.24,"n":7793,"o":103.25,"t":"2025-05-08T04:00:00Z","v":257456,"vw":102.036342},{"c":103.32,"h":103.75,"l":100.6801,"n":6919,"o":102.06,"t":"2025-05-09T04:00:00Z","v":212852,"vw":102.804923},{"c":105.42,"h":105.47,"l":101.58,"n":10131,"o":104.44,"t":"2025-05-12T04:00:00Z","v":333059,"vw":104.389916},{"c":105.6,"h":106.095,"l":103.7185,"n":11901,"o":105.52,"t":"2025-05-13T04:00:00Z","v":596593,"vw":105.482688},{"c":106.05,"h":107.35,"l":104.19,"n":11277,"o":105.84,"t":"2025-05-14T04:00:00Z","v":348029,"vw":105.666303},{"c":108.9,"h":109.17,"l":105.28,"n":7640,"o":105.82,"t":"2025-05-15T04:00:00Z","v":248381,"vw":108.446754},{"c":113.83,"h":114.48,"l":108.5,"n":12177,"o":108.9,"t":"2025-05-16T04:00:00Z","v":406009,"vw":113.269724},{"c":112.87,"h":114.76,"l":111.705,"n":8808,"o":112.91,"t":"2025-05-19T04:00:00Z","v":285586,"vw":113.154443},{"c":108.4,"h":113.49,"l":108.03,"n":7370,"o":112.34,"t":"2025-05-20T04:00:00Z","v":216542,"vw":108.981612},{"c":107.66,"h":108.685,"l":106.445,"n":9536,"o":106.68,"t":"2025-05-21T04:00:00Z","v":347815,"vw":107.575719},{"c":107.24,"h":108,"l":104.53,"n":9077,"o":106.83,"t":"2025-05-22T04:00:00Z","v":229862,"vw":106.720256},{"c":108.8,"h":109.62,"l":105.93,"n":7174,"o":105.93,"t":"2025-05-23T04:00:00Z","v":175005,"vw":108.592165},{"c":110.52,"h":110.58,"l":107.8575,"n":7027,"o":110.55,"t":"2025-05-27T04:00:00Z","v":159065,"vw":110.258364},{"c":108.61,"h":110.83,"l":108.23,"n":7663,"o":110.54,"t":"2025-05-28T04:00:00Z","v":210673,"vw":109.094032},{"c":108.48,"h":109.425,"l":107.71,"n":6379,"o":108.83,"t":"2025-05-29T04:00:00Z","v":150638,"vw":108.562436},{"c":108.26,"h":108.99,"l":107.445,"n":7582,"o":108.25,"t":"2025-05-30T04:00:00Z","v":231196,"vw":108.411577},{"c":111.55,"h":111.64,"l":106.72,"n":8123,"o":107.83,"t":"2025-06-02T04:00:00Z","v":259143,"vw":110.126629},{"c":110.61,"h":112.48,"l":108.81,"n":7405,"o":110.82,"t":"2025-06-03T04:00:00Z","v":186089,"vw":110.539218},{"c":110.49,"h":111.25,"l":109.27,"n":6773,"o":110.87,"t":"2025-06-04T04:00:00Z","v":148785,"vw":110.530841},{"c":111.23,"h":112.8499,"l":109.45,"n":6599,"o":110.49,"t":"2025-06-05T04:00:00Z","v":182493,"vw":111.427205},{"c":112.21,"h":113,"l":110.68,"n":5644,"o":113,"t":"2025-06-06T04:00:00Z","v":171026,"vw":111.822478},{"c":108.7,"h":112.96,"l":107.46,"n":8334,"o":112.96,"t":"2025-06-09T04:00:00Z","v":172138,"vw":109.053424},{"c":106.82,"h":109.395,"l":106.8,"n":8386,"o":108.7,"t":"2025-06-10T04:00:00Z","v":167350,"vw":107.781266},{"c":107.55,"h":108.6747,"l":106.41,"n":6989,"o":106.96,"t":"2025-06-11T04:00:00Z","v":129300,"vw":107.61671},{"c":108.24,"h":108.759,"l":107.03,"n":5507,"o":107.03,"t":"2025-06-12T04:00:00Z","v":145587,"vw":108.122275},{"c":104.22,"h":107.165,"l":103.89,"n":6845,"o":106.84,"t":"2025-06-13T04:00:00Z","v":202835,"vw":104.865231},{"c":101.42,"h":106.32,"l":101.23,"n":7810,"o":104.7,"t":"2025-06-16T04:00:00Z","v":204126,"vw":102.315195},{"c":99.34,"h":102.655,"l":99.13,"n":8350,"o":100.11,"t":"2025-06-17T04:00:00Z","v":240702,"vw":99.734505},{"c":98.37,"h":99.82,"l":98.29,"n":7466,"o":99.21,"t":"2025-06-18T04:00:00Z","v":175608,"vw":98.661662},{"c":99.03,"h":101.1,"l":98.35,"n":7493,"o":99.06,"t":"2025-06-20T04:00:00Z","v":516313,"vw":99.074362},{"c":101.76,"h":101.96,"l":98.43,"n":7456,"o":99.14,"t":"2025-06-23T04:00:00Z","v":213458,"vw":100.837618},{"c":103.42,"h":103.74,"l":101.63,"n":7956,"o":102.84,"t":"2025-06-24T04:00:00Z","v":220710,"vw":103.144768},{"c":96.8,"h":103.2,"l":96.68,"n":9062,"o":103.2,"t":"2025-06-25T04:00:00Z","v":371230,"vw":98.174581},{"c":100.72,"h":100.9,"l":96.26,"n":9587,"o":98.07,"t":"2025-06-26T04:00:00Z","v":395611,"vw":98.768963},{"c":102.4,"h":102.48,"l":99.26,"n":9655,"o":100.82,"t":"2025-06-27T04:00:00Z","v":648562,"vw":102.030581},{"c":105.51,"h":106.13,"l":103,"n":9097,"o":103.44,"t":"2025-06-30T04:00:00Z","v":315053,"vw":105.158199},{"c":104.57,"h":106.84,"l":104.15,"n":9494,"o":104.93,"t":"2025-07-01T04:00:00Z","v":328004,"vw":105.1378},{"c":102.62,"h":105,"l":98.22,"n":7842,"o":103.94,"t":"2025-07-02T04:00:00Z","v":242660,"vw":101.896105},{"c":104.495,"h":105.01,"l":102.9,"n":4536,"o":103.63,"t":"2025-07-03T04:00:00Z","v":135415,"vw":104.080997},{"c":100.6,"h":104.72,"l":100.02,"n":8096,"o":104.08,"t":"2025-07-07T04:00:00Z","v":274902,"vw":101.160554},{"c":99.33,"h":101.26,"l":98.51,"n":6704,"o":100.18,"t":"2025-07-08T04:00:00Z","v":207047,"vw":99.418457},{"c":99.45,"h":101.1287,"l":98.65,"n":5769,"o":99.87,"t":"2025-07-09T04:00:00Z","v":162098,"vw":99.4897},{"c":100.43,"h":100.77,"l":97.33,"n":7104,"o":98.79,"t":"2025-07-10T04:00:00Z","v":265266,"vw":99.846915},{"c":96.32,"h":100.31,"l":95.805,"n":5360,"o":100.31,"t":"2025-07-11T04:00:00Z","v":159116,"vw":97.028603},{"c":96.59,"h":99.205,"l":96.15,"n":7728,"o":96.15,"t":"2025-07-14T04:00:00Z","v":226590,"vw":97.195917},{"c":96.09,"h":97.98,"l":96.005,"n":7337,"o":96.75,"t":"2025-07-15T04:00:00Z","v":241753,"vw":96.605802},{"c":100.98,"h":101.145,"l":96.79,"n":7416,"o":97.26,"t":"2025-07-16T04:00:00Z","v":225250,"vw":99.67712},{"c":102.2,"h":102.71,"l":100.635,"n":7138,"o":100.83,"t":"2025-07-17T04:00:00Z","v":204004,"vw":101.957594},{"c":102.09,"h":103.44,"l":100.935,"n":7031,"o":103.08,"t":"2025-07-18T04:00:00Z","v":147469,"vw":102.035264},{"c":101.87,"h":103.78,"l":101,"n":7644,"o":102.33,"t":"2025-07-21T04:00:00Z","v":206656,"vw":102.175734},{"c":100.79,"h":104,"l":100.76,"n":7810,"o":102.49,"t":"2025-07-22T04:00:00Z","v":233176,"vw":101.438702},{"c":103.43,"h":103.46,"l":100.375,"n":10557,"o":101,"t":"2025-07-23T04:00:00Z","v":298454,"vw":102.684229},{"c":89.025,"h":92.4,"l":82.31,"n":34020,"o":89.02,"t":"2025-07-24T04:00:00Z","v":1805138,"vw":88.598933},{"c":87.62,"h":89.31,"l":85.5901,"n":14693,"o":88.31,"t":"2025-07-25T04:00:00Z","v":624603,"vw":87.629273},{"c":84.9,"h":89.115,"l":84.6371,"n":13647,"o":87.78,"t":"2025-07-28T04:00:00Z","v":468873,"vw":85.511917},{"c":86.75,"h":88.565,"l":84.815,"n":11917,"o":85.58,"t":"2025-07-29T04:00:00Z","v":448505,"vw":86.944717},{"c":91.45,"h":91.64,"l":86.49,"n":11930,"o":86.49,"t":"2025-07-30T04:00:00Z","v":469236,"vw":90.576319},{"c":90.91,"h":93.905,"l":90.84,"n":12365,"o":93.1,"t":"2025-07-31T04:00:00Z","v":591476,"vw":92.561138},{"c":85.72,"h":90.49,"l":85.51,"n":16658,"o":89.89,"t":"2025-08-01T04:00:00Z","v":735485,"vw":87.19426},{"c":88.65,"h":89.04,"l":85.5,"n":11237,"o":85.63,"t":"2025-08-04T04:00:00Z","v":493972,"vw":87.526644},{"c":88.65,"h":89.94,"l":87.2,"n":10351,"o":88.34,"t":"2025-08-05T04:00:00Z","v":437266,"vw":88.497543},{"c":87,"h":88.855,"l":86.37,"n":10991,"o":88.26,"t":"2025-08-06T04:00:00Z","v":375263,"vw":87.296607},{"c":87.165,"h":88.91,"l":85.7509,"n":7547,"o":87.36,"t":"2025-08-07T04:00:00Z","v":243293,"vw":86.898623},{"c":86.05,"h":88.15,"l":85.93,"n":7665,"o":87.17,"t":"2025-08-08T04:00:00Z","v":265750,"vw":86.683491},{"c":86.59,"h":87.57,"l":85.845,"n":9316,"o":86.25,"t":"2025-08-11T04:00:00Z","v":343782,"vw":86.513586},{"c":86.07,"h":88.115,"l":86.02,"n":8364,"o":87.19,"t":"2025-08-12T04:00:00Z","v":296665,"vw":86.882164},{"c":90.68,"h":90.79,"l":85.58,"n":11673,"o":86,"t":"2025-08-13T04:00:00Z","v":730267,"vw":87.708223},{"c":86.46,"h":89.915,"l":85.845,"n":10716,"o":89.61,"t":"2025-08-14T04:00:00Z","v":400369,"vw":87.013321},{"c":86.06,"h":87.98,"l":84.495,"n":16095,"o":86.75,"t":"2025-08-15T04:00:00Z","v":713677,"vw":85.8708},{"c":85.29,"h":87.86,"l":85.175,"n":7319,"o":86.45,"t":"2025-08-18T04:00:00Z","v":306255,"vw":85.995635},{"c":86.33,"h":87.215,"l":85.13,"n":6962,"o":85.13,"t":"2025-08-19T04:00:00Z","v":258949,"vw":86.333912},{"c":88.51,"h":89.38,"l":85.67,"n":8528,"o":86.33,"t":"2025-08-20T04:00:00Z","v":277634,"vw":88.027903},{"c":86.58,"h":88.27,"l":86.085,"n":6201,"o":88,"t":"2025-08-21T04:00:00Z","v":213537,"vw":87.173475},{"c":89.49,"h":90.16,"l":86.48,"n":7255,"o":86.48,"t":"2025-08-22T04:00:00Z","v":253023,"vw":88.850858},{"c":86.62,"h":89.24,"l":86.51,"n":7109,"o":88.85,"t":"2025-08-25T04:00:00Z","v":192211,"vw":87.326617},{"c":86.61,"h":87.72,"l":85.89,"n":5536,"o":86.49,"t":"2025-08-26T04:00:00Z","v":167977,"vw":86.599212},{"c":86.47,"h":88.13,"l":86.32,"n":6708,"o":86.32,"t":"2025-08-27T04:00:00Z","v":238736,"vw":86.99562},{"c":86.44,"h":87.385,"l":85.99,"n":7100,"o":86.93,"t":"2025-08-28T04:00:00Z","v":219209,"vw":86.652826},{"c":84.71,"h":87.24,"l":84.47,"n":6758,"o":87.19,"t":"2025-08-29T04:00:00Z","v":246101,"vw":85.052615},{"c":82.93,"h":84.21,"l":81.8,"n":8360,"o":83.26,"t":"2025-09-02T04:00:00Z","v":251401,"vw":82.833853},{"c":82.89,"h":83.84,"l":82.15,"n":6777,"o":82.43,"t":"2025-09-03T04:00:00Z","v":150479,"vw":82.972176},{"c":84.19,"h":84.505,"l":82.58,"n":5463,"o":83.3,"t":"2025-09-04T04:00:00Z","v":172800,"vw":83.931041},{"c":83.19,"h":85.525,"l":82.44,"n":7124,"o":84.47,"t":"2025-09-05T04:00:00Z","v":215738,"vw":83.272107},{"c":84.38,"h":84.61,"l":81.75,"n":12096,"o":83.04,"t":"2025-09-08T04:00:00Z","v":447716,"vw":83.823626},{"c":80.62,"h":84.32,"l":80.435,"n":6614,"o":84.32,"t":"2025-09-09T04:00:00Z","v":211925,"vw":81.178612},{"c":79.44,"h":81.0948,"l":79.32,"n":6995,"o":80.33,"t":"2025-09-10T04:00:00Z","v":189468,"vw":79.838966},{"c":80.97,"h":81.49,"l":79.78,"n":6637,"o":79.78,"t":"2025-09-11T04:00:00Z","v":239459,"vw":80.915158},{"c":80.67,"h":81.39,"l":79.87,"n":8747,"o":80.97,"t":"2025-09-12T04:00:00Z","v":360956,"vw":80.749489},{"c":79.63,"h":82.39,"l":78.5,"n":8474,"o":81.21,"t":"2025-09-15T04:00:00Z","v":327877,"vw":79.95195},{"c":80.64,"h":80.945,"l":77.74,"n":8796,"o":79.26,"t":"2025-09-16T04:00:00Z","v":616262,"vw":79.427266},{"c":80.79,"h":84.36,"l":80.065,"n":9997,"o":80.8,"t":"2025-09-17T04:00:00Z","v":345901,"vw":82.539117},{"c":80.36,"h":81.445,"l":80.28,"n":8426,"o":80.92,"t":"2025-09-18T04:00:00Z","v":244129,"vw":80.808556},{"c":77.97,"h":80.74,"l":77.78,"n":7844,"o":80.56,"t":"2025-09-19T04:00:00Z","v":502921,"vw":78.506474},{"c":79.395,"h":79.48,"l":77.02,"n":9994,"o":77.62,"t":"2025-09-22T04:00:00Z","v":384209,"vw":78.762602},{"c":77.37,"h":80.03,"l":77.25,"n":7030,"o":79,"t":"2025-09-23T04:00:00Z","v":301426,"vw":78.194715},{"c":76.96,"h":77.96,"l":76.195,"n":6643,"o":77.27,"t":"2025-09-24T04:00:00Z","v":183757,"vw":76.949772},{"c":74.77,"h":76.43,"l":74.09,"n":8207,"o":76.34,"t":"2025-09-25T04:00:00Z","v":227042,"vw":74.784089},{"c":74.94,"h":76.11,"l":74.38,"n":9655,"o":74.77,"t":"2025-09-26T04:00:00Z","v":326706,"vw":75.203699},{"c":73.5,"h":74.49,"l":70.7578,"n":11079,"o":74.49,"t":"2025-09-29T04:00:00Z","v":583740,"vw":73.354659},{"c":74.42,"h":74.6,"l":72.35,"n":7362,"o":73.17,"t":"2025-09-30T04:00:00Z","v":372233,"vw":73.859386},{"c":71.29,"h":74.95,"l":70.89,"n":10035,"o":74.23,"t":"2025-10-01T04:00:00Z","v":364369,"vw":72.305607},{"c":72.11,"h":72.73,"l":69.62,"n":10313,"o":71.09,"t":"2025-10-02T04:00:00Z","v":458681,"vw":71.6469},{"c":72.2,"h":73.43,"l":72.12,"n":9653,"o":72.25,"t":"2025-10-03T04:00:00Z","v":430578,"vw":72.561914},{"c":66.81,"h":72.415,"l":66.075,"n":14518,"o":71.93,"t":"2025-10-06T04:00:00Z","v":700446,"vw":67.804489},{"c":67.88,"h":68.34,"l":66.41,"n":11410,"o":66.8,"t":"2025-10-07T04:00:00Z","v":581946,"vw":67.686582},{"c":68.61,"h":68.77,"l":67.39,"n":8992,"o":68.43,"t":"2025-10-08T04:00:00Z","v":250898,"vw":68.381778},{"c":69.25,"h":69.8299,"l":67.5149,"n":7314,"o":68.78,"t":"2025-10-09T04:00:00Z","v":280858,"vw":68.945211},{"c":68.57,"h":70.14,"l":68.37,"n":8289,"o":69.61,"t":"2025-10-10T04:00:00Z","v":296144,"vw":68.891768},{"c":66.91,"h":68.67,"l":66.15,"n":9141,"o":68.65,"t":"2025-10-13T04:00:00Z","v":263908,"vw":66.870544},{"c":68.96,"h":69.445,"l":66.91,"n":7808,"o":66.91,"t":"2025-10-14T04:00:00Z","v":215285,"vw":68.767538},{"c":67.35,"h":69.34,"l":66.98,"n":7735,"o":68.95,"t":"2025-10-15T04:00:00Z","v":299890,"vw":67.637752},{"c":65.2,"h":67,"l":64.89,"n":8802,"o":67,"t":"2025-10-16T04:00:00Z","v":274907,"vw":65.418265},{"c":67.02,"h":67.13,"l":65.22,"n":8863,"o":65.38,"t":"2025-10-17T04:00:00Z","v":293458,"vw":66.574366},{"c":65.39,"h":67.74,"l":64.405,"n":10900,"o":67.7,"t":"2025-10-20T04:00:00Z","v":440813,"vw":65.639185},{"c":68.25,"h":69.15,"l":64.95,"n":10513,"o":65.58,"t":"2025-10-21T04:00:00Z","v":456261,"vw":67.892192},{"c":68.65,"h":69.42,"l":67.285,"n":11669,"o":68.58,"t":"2025-10-22T04:00:00Z","v":437701,"vw":68.54943},{"c":74.2,"h":76.935,"l":70.3356,"n":19436,"o":71.87,"t":"2025-10-23T04:00:00Z","v":873254,"vw":73.766307},{"c":73.905,"h":75.56,"l":71.8801,"n":9453,"o":74.06,"t":"2025-10-24T04:00:00Z","v":390786,"vw":73.877197},{"c":73,"h":75.23,"l":72.44,"n":10220,"o":74,"t":"2025-10-27T04:00:00Z","v":388112,"vw":73.530071},{"c":73.99,"h":74.1,"l":70.73,"n":8648,"o":72.43,"t":"2025-10-28T04:00:00Z","v":289003,"vw":73.362493},{"c":69.53,"h":73,"l":69.31,"n":11659,"o":73,"t":"2025-10-29T04:00:00Z","v":607402,"vw":71.069654},{"c":67.96,"h":74.9999,"l":67.465,"n":8800,"o":70.4,"t":"2025-10-30T04:00:00Z","v":312667,"vw":68.771866},{"c":68.67,"h":69.28,"l":67.65,"n":8383,"o":67.73,"t":"2025-10-31T04:00:00Z","v":452327,"vw":68.355346},{"c":67.55,"h":68.325,"l":66.26,"n":8489,"o":67.91,"t":"2025-11-03T05:00:00Z","v":297162,"vw":67.580246},{"c":66.64,"h":68.33,"l":66.41,"n":7711,"o":67.64,"t":"2025-11-04T05:00:00Z","v":263923,"vw":67.008533},{"c":66.73,"h":67.59,"l":65.735,"n":9599,"o":66.95,"t":"2025-11-05T05:00:00Z","v":314741,"vw":66.857307},{"c":67.71,"h":68.45,"l":65.29,"n":9288,"o":66.65,"t":"2025-11-06T05:00:00Z","v":414022,"vw":67.484242},{"c":69.55,"h":69.845,"l":67.61,"n":9854,"o":67.98,"t":"2025-11-07T05:00:00Z","v":423289,"vw":68.627285},{"c":69.12,"h":70.5149,"l":66.94,"n":7270,"o":69.54,"t":"2025-11-10T05:00:00Z","v":246490,"vw":69.30568},{"c":69.65,"h":70.63,"l":69.04,"n":5409,"o":69.34,"t":"2025-11-11T05:00:00Z","v":186718,"vw":69.56621},{"c":69.87,"h":70.4,"l":68.88,"n":6725,"o":69.76,"t":"2025-11-12T05:00:00Z","v":228709,"vw":69.724556},{"c":70.15,"h":71.48,"l":69.525,"n":8511,"o":69.87,"t":"2025-11-13T05:00:00Z","v":288941,"vw":70.448451},{"c":69.03,"h":70.47,"l":67.7939,"n":7302,"o":69.83,"t":"2025-11-14T05:00:00Z","v":201744,"vw":68.913679},{"c":68.37,"h":69.16,"l":67.76,"n":5681,"o":68.93,"t":"2025-11-17T05:00:00Z","v":219428,"vw":68.370865},{"c":69.74,"h":70.0425,"l":68.48,"n":7360,"o":68.48,"t":"2025-11-18T05:00:00Z","v":250930,"vw":69.638337},{"c":68.41,"h":70,"l":68.045,"n":5994,"o":69.74,"t":"2025-11-19T05:00:00Z","v":231853,"vw":68.520232},{"c":68.85,"h":70.18,"l":68.465,"n":7471,"o":69.01,"t":"2025-11-20T05:00:00Z","v":226214,"vw":69.235133},{"c":71.36,"h":72.91,"l":69.05,"n":7752,"o":69.12,"t":"2025-11-21T05:00:00Z","v":329445,"vw":71.314695},{"c":70.54,"h":71.33,"l":69.86,"n":7234,"o":70.87,"t":"2025-11-24T05:00:00Z","v":272648,"vw":70.532917},{"c":70.66,"h":72.82,"l":69.8,"n":8281,"o":70.34,"t":"2025-11-25T05:00:00Z","v":436261,"vw":70.808289},{"c":71.75,"h":72.345,"l":70.45,"n":6745,"o":70.61,"t":"2025-11-26T05:00:00Z","v":293367,"vw":71.648648},{"c":71.55,"h":72.48,"l":71.185,"n":3508,"o":71.72,"t":"2025-11-28T05:00:00Z","v":98278,"vw":71.834602},{"c":75.56,"h":76.49,"l":72.555,"n":10705,"o":73.03,"t":"2025-12-01T05:00:00Z","v":487108,"vw":74.690802},{"c":75.97,"h":77.555,"l":74.6583,"n":11639,"o":77.05,"t":"2025-12-02T05:00:00Z","v":474694,"vw":76.350972},{"c":75.91,"h":77.035,"l":74.78,"n":8759,"o":75.4,"t":"2025-12-03T05:00:00Z","v":345258,"vw":75.82777},{"c":75.3,"h":76.32,"l":74.145,"n":7356,"o":75.33,"t":"2025-12-04T05:00:00Z","v":271815,"vw":75.39128},{"c":76,"h":77.25,"l":74.63,"n":9722,"o":75.22,"t":"2025-12-05T05:00:00Z","v":362326,"vw":76.106524},{"c":73.82,"h":76,"l":73.05,"n":8117,"o":76,"t":"2025-12-08T05:00:00Z","v":305613,"vw":73.728478},{"c":74.3,"h":74.97,"l":73.9102,"n":6023,"o":74.39,"t":"2025-12-09T05:00:00Z","v":213377,"vw":74.515543},{"c":74.24,"h":75.22,"l":73.615,"n":7736,"o":74.34,"t":"2025-12-10T05:00:00Z","v":446665,"vw":74.56377},{"c":78.37,"h":79.85,"l":74.34,"n":10625,"o":74.34,"t":"2025-12-11T05:00:00Z","v":360300,"vw":77.846141},{"c":77.83,"h":79.835,"l":77.64,"n":8437,"o":78.74,"t":"2025-12-12T05:00:00Z","v":208643,"vw":78.38499},{"c":76.37,"h":78.67,"l":76.16,"n":8557,"o":78.67,"t":"2025-12-15T05:00:00Z","v":267139,"vw":76.623706},{"c":71.19,"h":76.415,"l":70.63,"n":11173,"o":76.15,"t":"2025-12-16T05:00:00Z","v":410144,"vw":71.76978},{"c":71,"h":72.26,"l":70.47,"n":9254,"o":70.69,"t":"2025-12-17T05:00:00Z","v":308045,"vw":71.150772},{"c":72.79,"h":73.24,"l":70.665,"n":8542,"o":71.12,"t":"2025-12-18T05:00:00Z","v":357728,"vw":72.294059},{"c":73.445,"h":74.03,"l":72.23,"n":6157,"o":73.11,"t":"2025-12-19T05:00:00Z","v":635174,"vw":73.370029},{"c":75,"h":75.59,"l":73,"n":7073,"o":73.11,"t":"2025-12-22T05:00:00Z","v":241615,"vw":74.913864},{"c":75.09,"h":75.6699,"l":74.63,"n":6520,"o":75.1,"t":"2025-12-23T05:00:00Z","v":231565,"vw":75.151173},{"c":75.82,"h":76.25,"l":74.8,"n":3389,"o":74.8,"t":"2025-12-24T05:00:00Z","v":124189,"vw":75.685295},{"c":75.31,"h":76.35,"l":75.19,"n":4701,"o":75.73,"t":"2025-12-26T05:00:00Z","v":136036,"vw":75.562308},{"c":75.24,"h":76.22,"l":74.46,"n":5499,"o":75.51,"t":"2025-12-29T05:00:00Z","v":146085,"vw":75.112369},{"c":74.57,"h":75.66,"l":72.96,"n":4839,"o":74.94,"t":"2025-12-30T05:00:00Z","v":129761,"vw":74.88544},{"c":73.65,"h":75.475,"l":73.29,"n":5883,"o":74.14,"t":"2025-12-31T05:00:00Z","v":214809,"vw":74.156299},{"c":70.16,"h":74.08,"l":69.64,"n":8261,"o":73.5,"t":"2026-01-02T05:00:00Z","v":278820,"vw":71.00194},{"c":72.62,"h":73.73,"l":69,"n":7398,"o":69.41,"t":"2026-01-05T05:00:00Z","v":261690,"vw":72.497578},{"c":72.93,"h":73.06,"l":70.75,"n":7486,"o":72.62,"t":"2026-01-06T05:00:00Z","v":229729,"vw":72.201876},{"c":74.52,"h":75.01,"l":71.6417,"n":6519,"o":72.58,"t":"2026-01-07T05:00:00Z","v":234795,"vw":74.24013},{"c":74.8,"h":77.82,"l":74.4,"n":6892,"o":74.57,"t":"2026-01-08T05:00:00Z","v":195046,"vw":75.59077},{"c":74.88,"h":76.3025,"l":73.825,"n":4880,"o":74.56,"t":"2026-01-09T05:00:00Z","v":154813,"vw":75.334819},{"c":74.5,"h":75.475,"l":73.9,"n":5345,"o":74.26,"t":"2026-01-12T05:00:00Z","v":143660,"vw":74.540383},{"c":71.53,"h":76.22,"l":69.94,"n":6814,"o":74.52,"t":"2026-01-13T05:00:00Z","v":254019,"vw":71.394531},{"c":71.27,"h":71.85,"l":69.84,"n":8967,"o":71.21,"t":"2026-01-14T05:00:00Z","v":298363,"vw":70.813501},{"c":72.1,"h":74.1208,"l":71.235,"n":7037,"o":71.56,"t":"2026-01-15T05:00:00Z","v":250861,"vw":72.740417},{"c":71.57,"h":73.39,"l":71.41,"n":6274,"o":72.1,"t":"2026-01-16T05:00:00Z","v":214236,"vw":71.919054},{"c":68.84,"h":72.39,"l":68.8,"n":6217,"o":70.77,"t":"2026-01-20T05:00:00Z","v":193153,"vw":70.081347},{"c":68.94,"h":70.03,"l":65.48,"n":8970,"o":68.67,"t":"2026-01-21T05:00:00Z","v":298611,"vw":67.848457},{"c":69.13,"h":69.78,"l":68.12,"n":6502,"o":69.05,"t":"2026-01-22T05:00:00Z","v":268358,"vw":69.121599},{"c":68.62,"h":68.86,"l":67.6319,"n":5368,"o":68.46,"t":"2026-01-23T05:00:00Z","v":134120,"vw":68.38611},{"c":68.28,"h":69.665,"l":67.43,"n":5861,"o":68.77,"t":"2026-01-26T05:00:00Z","v":193041,"vw":68.301355},{"c":63.58,"h":67.59,"l":62.805,"n":10078,"o":67.49,"t":"2026-01-27T05:00:00Z","v":416374,"vw":64.991027},{"c":62.61,"h":63.82,"l":61.52,"n":6337,"o":63.53,"t":"2026-01-28T05:00:00Z","v":212620,"vw":62.650308},{"c":62.72,"h":63.56,"l":62.05,"n":6898,"o":62.77,"t":"2026-01-29T05:00:00Z","v":230295,"vw":62.753615},{"c":61.84,"h":63.3,"l":61.73,"n":7476,"o":62.81,"t":"2026-01-30T05:00:00Z","v":242972,"vw":62.081931},{"c":60.17,"h":62.95,"l":59.91,"n":10234,"o":62.21,"t":"2026-02-02T05:00:00Z","v":296610,"vw":61.028012},{"c":60.37,"h":61.63,"l":59.53,"n":10646,"o":59.63,"t":"2026-02-03T05:00:00Z","v":353702,"vw":60.398924},{"c":64.99,"h":65.6,"l":60.135,"n":10336,"o":61.04,"t":"2026-02-04T05:00:00Z","v":504902,"vw":64.00895},{"c":64.01,"h":66.26,"l":63.43,"n":9486,"o":65.12,"t":"2026-02-05T05:00:00Z","v":330934,"vw":64.311442},{"c":66.17,"h":66.72,"l":64.03,"n":8526,"o":64.26,"t":"2026-02-06T05:00:00Z","v":259909,"vw":66.073042},{"c":57.45,"h":66.13,"l":57.355,"n":16501,"o":65.78,"t":"2026-02-09T05:00:00Z","v":726000,"vw":59.834355},{"c":50.02,"h":57.01,"l":48.16,"n":29051,"o":57,"t":"2026-02-10T05:00:00Z","v":1667144,"vw":50.568749},{"c":49.505,"h":52.44,"l":48,"n":22076,"o":50.465,"t":"2026-02-11T05:00:00Z","v":1241194,"vw":50.161304},{"c":52.35,"h":52.59,"l":46.8,"n":14383,"o":49.91,"t":"2026-02-12T05:00:00Z","v":775660,"vw":50.663966},{"c":48.69,"h":52.99,"l":48.49,"n":13524,"o":51.42,"t":"2026-02-13T05:00:00Z","v":700003,"vw":49.888818},{"c":50.63,"h":51.84,"l":48.68,"n":17078,"o":49.22,"t":"2026-02-17T05:00:00Z","v":878424,"vw":50.373958},{"c":47.38,"h":55.5,"l":43.56,"n":25974,"o":54.255,"t":"2026-02-18T05:00:00Z","v":1463958,"vw":47.00005},{"c":43.75,"h":48,"l":43.04,"n":16586,"o":47.49,"t":"2026-02-19T05:00:00Z","v":855671,"vw":43.970919},{"c":44.45,"h":45.85,"l":42.87,"n":13280,"o":43.94,"t":"2026-02-20T05:00:00Z","v":832958,"vw":44.502841},{"c":45.82,"h":47.315,"l":44,"n":20052,"o":44,"t":"2026-02-23T05:00:00Z","v":1139238,"vw":46.105466},{"c":50.06,"h":50.355,"l":45.92,"n":12109,"o":45.92,"t":"2026-02-24T05:00:00Z","v":801642,"vw":48.839496},{"c":51.14,"h":52.83,"l":49.895,"n":12799,"o":50.22,"t":"2026-02-25T05:00:00Z","v":786969,"vw":51.708177},{"c":53.96,"h":55.22,"l":51.77,"n":12031,"o":52.45,"t":"2026-02-26T05:00:00Z","v":700692,"vw":53.771908},{"c":54.2,"h":54.89,"l":53.51,"n":11105,"o":53.51,"t":"2026-02-27T05:00:00Z","v":672391,"vw":54.19052},{"c":55.33,"h":55.54,"l":53,"n":9264,"o":53,"t":"2026-03-02T05:00:00Z","v":475851,"vw":54.595952},{"c":52.26,"h":54.565,"l":50.42,"n":10586,"o":53.68,"t":"2026-03-03T05:00:00Z","v":490903,"vw":52.221665},{"c":50.74,"h":52.9,"l":50.68,"n":8598,"o":52.26,"t":"2026-03-04T05:00:00Z","v":305149,"vw":51.27619},{"c":50.8,"h":51.21,"l":50,"n":8316,"o":50.3,"t":"2026-03-05T05:00:00Z","v":310686,"vw":50.68828},{"c":50.14,"h":50.71,"l":48.5,"n":8538,"o":50,"t":"2026-03-06T05:00:00Z","v":339569,"vw":49.678471},{"c":47.89,"h":49.655,"l":47.05,"n":7802,"o":49.57,"t":"2026-03-09T04:00:00Z","v":241572,"vw":48.168936},{"c":46.19,"h":47.97,"l":45.62,"n":8494,"o":47.33,"t":"2026-03-10T04:00:00Z","v":409012,"vw":46.533784},{"c":44.14,"h":46.32,"l":44,"n":8306,"o":46.01,"t":"2026-03-11T04:00:00Z","v":305629,"vw":44.718861},{"c":43.96,"h":45.01,"l":43.07,"n":11296,"o":43.61,"t":"2026-03-12T04:00:00Z","v":656272,"vw":44.012436},{"c":44.17,"h":44.78,"l":43.56,"n":8733,"o":44.2,"t":"2026-03-13T04:00:00Z","v":472415,"vw":44.127446},{"c":44.93,"h":44.97,"l":42.77,"n":10572,"o":44.09,"t":"2026-03-16T04:00:00Z","v":551899,"vw":44.140673},{"c":45.03,"h":47.025,"l":44.8,"n":7840,"o":45.12,"t":"2026-03-17T04:00:00Z","v":318672,"vw":45.384893},{"c":45,"h":45.58,"l":43.56,"n":7692,"o":44.32,"t":"2026-03-18T04:00:00Z","v":362708,"vw":45.058041},{"c":42.21,"h":45.645,"l":41.96,"n":10345,"o":45.13,"t":"2026-03-19T04:00:00Z","v":480551,"vw":42.917639},{"c":42.42,"h":43.4,"l":40.32,"n":8664,"o":41.93,"t":"2026-03-20T04:00:00Z","v":1043672,"vw":42.309333},{"c":44.39,"h":45.11,"l":41.65,"n":9369,"o":43.62,"t":"2026-03-23T04:00:00Z","v":613726,"vw":43.940837},{"c":42,"h":44.795,"l":41.86,"n":9656,"o":43.84,"t":"2026-03-24T04:00:00Z","v":572641,"vw":43.221323},{"c":41.19,"h":42.755,"l":40.34,"n":8840,"o":42.46,"t":"2026-03-25T04:00:00Z","v":471795,"vw":41.096184},{"c":42.08,"h":42.27,"l":40.59,"n":11282,"o":40.99,"t":"2026-03-26T04:00:00Z","v":382825,"vw":41.745781},{"c":41.1,"h":42.63,"l":41.01,"n":8254,"o":41.7,"t":"2026-03-27T04:00:00Z","v":361969,"vw":41.594333},{"c":42.3,"h":43.325,"l":40,"n":7254,"o":41.36,"t":"2026-03-30T04:00:00Z","v":310307,"vw":42.479909},{"c":42.66,"h":43.62,"l":41.385,"n":9710,"o":42.23,"t":"2026-03-31T04:00:00Z","v":519531,"vw":42.279582},{"c":41.8,"h":43.24,"l":40.56,"n":7356,"o":42.58,"t":"2026-04-01T04:00:00Z","v":233967,"vw":41.98751},{"c":42.44,"h":42.82,"l":40.26,"n":9909,"o":41.52,"t":"2026-04-02T04:00:00Z","v":313198,"vw":42.122869},{"c":44.49,"h":44.54,"l":41.18,"n":7139,"o":42.17,"t":"2026-04-06T04:00:00Z","v":289043,"vw":43.887562},{"c":44.66,"h":46.16,"l":43.745,"n":9643,"o":44.58,"t":"2026-04-07T04:00:00Z","v":420370,"vw":45.028264},{"c":45.63,"h":46.4,"l":43.93,"n":8125,"o":44.88,"t":"2026-04-08T04:00:00Z","v":308423,"vw":45.665699},{"c":42.25,"h":45.13,"l":41.79,"n":9340,"o":44.65,"t":"2026-04-09T04:00:00Z","v":469803,"vw":42.550362},{"c":40.49,"h":42.41,"l":39.64,"n":9692,"o":42.22,"t":"2026-04-10T04:00:00Z","v":364052,"vw":40.56873},{"c":41.89,"h":42.185,"l":40.03,"n":13335,"o":40.55,"t":"2026-04-13T04:00:00Z","v":591773,"vw":41.740485},{"c":40.5,"h":42.2,"l":40.445,"n":8756,"o":41.35,"t":"2026-04-14T04:00:00Z","v":348850,"vw":40.951138},{"c":41.2,"h":42.29,"l":40.51,"n":11978,"o":40.62,"t":"2026-04-15T04:00:00Z","v":574150,"vw":41.203448},{"c":43.25,"h":43.76,"l":41.48,"n":11773,"o":41.48,"t":"2026-04-16T04:00:00Z","v":454905,"vw":43.048246},{"c":43.85,"h":44.5872,"l":43.55,"n":8864,"o":43.83,"t":"2026-04-17T04:00:00Z","v":340046,"vw":43.918596},{"c":44.65,"h":45.22,"l":43.51,"n":9224,"o":43.51,"t":"2026-04-20T04:00:00Z","v":410570,"vw":44.634496},{"c":44.67,"h":46.4,"l":44.14,"n":11515,"o":44.49,"t":"2026-04-21T04:00:00Z","v":463978,"vw":44.830013},{"c":45.58,"h":45.95,"l":43.21,"n":10478,"o":44.675,"t":"2026-04-22T04:00:00Z","v":496675,"vw":45.078379},{"c":50.77,"h":54.935,"l":48.07,"n":19799,"o":53.37,"t":"2026-04-23T04:00:00Z","v":1023097,"vw":50.86176},{"c":48.26,"h":50.71,"l":47.92,"n":11681,"o":50.53,"t":"2026-04-24T04:00:00Z","v":527324,"vw":48.612292},{"c":48.25,"h":50.6,"l":48.13,"n":8756,"o":48.18,"t":"2026-04-27T04:00:00Z","v":343852,"vw":48.901491},{"c":48.94,"h":49.66,"l":47.61,"n":10027,"o":49.2,"t":"2026-04-28T04:00:00Z","v":332659,"vw":48.740008},{"c":47.22,"h":49.47,"l":46.95,"n":8604,"o":48.6,"t":"2026-04-29T04:00:00Z","v":323523,"vw":47.426567},{"c":44.79,"h":46.805,"l":43.985,"n":9181,"o":46.42,"t":"2026-04-30T04:00:00Z","v":341404,"vw":44.697075},{"c":43.52,"h":45.97,"l":42.53,"n":10073,"o":44.87,"t":"2026-05-01T04:00:00Z","v":390730,"vw":43.881181},{"c":43.59,"h":44.79,"l":43.28,"n":7896,"o":43.59,"t":"2026-05-04T04:00:00Z","v":276181,"vw":43.812123},{"c":42.46,"h":44.42,"l":41.74,"n":10580,"o":43.58,"t":"2026-05-05T04:00:00Z","v":388122,"vw":42.599641},{"c":41.07,"h":43.64,"l":41.07,"n":7254,"o":42.58,"t":"2026-05-06T04:00:00Z","v":254494,"vw":41.638923},{"c":42.12,"h":43.24,"l":40.2,"n":8973,"o":40.61,"t":"2026-05-07T04:00:00Z","v":328838,"vw":42.235922},{"c":40.86,"h":42.665,"l":40.35,"n":7512,"o":42.665,"t":"2026-05-08T04:00:00Z","v":261819,"vw":40.964251},{"c":40.16,"h":41.71,"l":39.86,"n":11566,"o":40.64,"t":"2026-05-11T04:00:00Z","v":585134,"vw":40.653734},{"c":39.65,"h":40.92,"l":39.53,"n":8141,"o":40.16,"t":"2026-05-12T04:00:00Z","v":285705,"vw":40.017794},{"c":36.39,"h":39.325,"l":35.835,"n":10863,"o":39.11,"t":"2026-05-13T04:00:00Z","v":423449,"vw":36.696918},{"c":36.85,"h":37.855,"l":36.39,"n":11122,"o":36.41,"t":"2026-05-14T04:00:00Z","v":427844,"vw":36.975901},{"c":37.65,"h":38.7,"l":37.16,"n":9899,"o":37.65,"t":"2026-05-15T04:00:00Z","v":327514,"vw":37.738093},{"c":42.14,"h":42.25,"l":38.575,"n":11987,"o":38.64,"t":"2026-05-18T04:00:00Z","v":511871,"vw":41.50263},{"c":41.31,"h":44.78,"l":40.62,"n":11221,"o":42.58,"t":"2026-05-19T04:00:00Z","v":459398,"vw":41.810299},{"c":41.365,"h":41.59,"l":39.93,"n":8869,"o":41.31,"t":"2026-05-20T04:00:00Z","v":346498,"vw":41.041423},{"c":42.49,"h":42.52,"l":39.55,"n":8331,"o":40.68,"t":"2026-05-21T04:00:00Z","v":450046,"vw":41.492864},{"c":41.68,"h":42.8,"l":41.12,"n":9157,"o":42.11,"t":"2026-05-22T04:00:00Z","v":545913,"vw":41.785542},{"c":40,"h":41.105,"l":38.905,"n":11330,"o":41.07,"t":"2026-05-26T04:00:00Z","v":600268,"vw":39.993409},{"c":37.68,"h":41.7999,"l":36.84,"n":10645,"o":39.8,"t":"2026-05-27T04:00:00Z","v":531602,"vw":38.141563},{"c":35.23,"h":37.69,"l":33.68,"n":18578,"o":37.23,"t":"2026-05-28T04:00:00Z","v":903905,"vw":35.250375},{"c":34.39,"h":36.065,"l":34.26,"n":12555,"o":35.23,"t":"2026-05-29T04:00:00Z","v":847204,"vw":34.842111},{"c":36.65,"h":37.69,"l":35,"n":16348,"o":35.45,"t":"2026-06-01T04:00:00Z","v":642845,"vw":36.763956},{"c":36.1,"h":36.35,"l":34.2701,"n":12689,"o":36.35,"t":"2026-06-02T04:00:00Z","v":569828,"vw":35.443639},{"c":34.37,"h":36.195,"l":34.2201,"n":11929,"o":35.8,"t":"2026-06-03T04:00:00Z","v":611002,"vw":34.784635},{"c":35.82,"h":36.98,"l":35.23,"n":12227,"o":35.56,"t":"2026-06-04T04:00:00Z","v":543564,"vw":35.852556},{"c":38.35,"h":38.69,"l":36.43,"n":9422,"o":36.45,"t":"2026-06-05T04:00:00Z","v":441068,"vw":37.890029},{"c":36.51,"h":37.86,"l":36.51,"n":9510,"o":37.85,"t":"2026-06-08T04:00:00Z","v":374026,"vw":36.959374},{"c":35.92,"h":37.1079,"l":35.5,"n":9036,"o":36.66,"t":"2026-06-09T04:00:00Z","v":399015,"vw":36.148696},{"c":38.62,"h":39.16,"l":36.205,"n":9441,"o":36.39,"t":"2026-06-10T04:00:00Z","v":479536,"vw":38.416007},{"c":36.9,"h":39.025,"l":36.8,"n":9687,"o":38.35,"t":"2026-06-11T04:00:00Z","v":355603,"vw":37.548735},{"c":36.82,"h":37.86,"l":36,"n":8275,"o":37.19,"t":"2026-06-12T04:00:00Z","v":394516,"vw":36.997208},{"c":36.05,"h":37.5,"l":35.51,"n":9194,"o":36.67,"t":"2026-06-15T04:00:00Z","v":450037,"vw":36.047467},{"c":37.45,"h":38.41,"l":36.67,"n":9080,"o":36.67,"t":"2026-06-16T04:00:00Z","v":444048,"vw":37.504519},{"c":35.13,"h":37.6599,"l":33.86,"n":11500,"o":36.85,"t":"2026-06-17T04:00:00Z","v":561591,"vw":35.311381},{"c":36.88,"h":37.14,"l":34.59,"n":11220,"o":35.37,"t":"2026-06-18T04:00:00Z","v":1295854,"vw":36.420745},{"c":39.01,"h":40.36,"l":36.97,"n":13495,"o":37.1,"t":"2026-06-22T04:00:00Z","v":801270,"vw":38.887657},{"c":40.06,"h":41.64,"l":39.735,"n":11870,"o":40.34,"t":"2026-06-23T04:00:00Z","v":564085,"vw":40.468854},{"c":43.4,"h":43.57,"l":40.16,"n":10318,"o":40.16,"t":"2026-06-24T04:00:00Z","v":572278,"vw":42.718197},{"c":43.97,"h":45.14,"l":42.5801,"n":12512,"o":42.75,"t":"2026-06-25T04:00:00Z","v":539179,"vw":44.100619},{"c":46.87,"h":47.675,"l":44.07,"n":9399,"o":44.155,"t":"2026-06-26T04:00:00Z","v":1027152,"vw":46.809515},{"c":47.98,"h":48.4499,"l":46.59,"n":12635,"o":47.67,"t":"2026-06-29T04:00:00Z","v":939000,"vw":47.760714},{"c":48.5,"h":48.64,"l":46.47,"n":9586,"o":47.69,"t":"2026-06-30T04:00:00Z","v":461868,"vw":47.928237},{"c":50.61,"h":51.21,"l":48.63,"n":10446,"o":48.63,"t":"2026-07-01T04:00:00Z","v":504295,"vw":50.466705},{"c":52.69,"h":53.11,"l":50.66,"n":11210,"o":50.8,"t":"2026-07-02T04:00:00Z","v":569684,"vw":52.401097},{"c":53,"h":53.22,"l":51.38,"n":9393,"o":52.62,"t":"2026-07-06T04:00:00Z","v":410350,"vw":52.848288},{"c":55.6,"h":55.97,"l":53,"n":11146,"o":53.75,"t":"2026-07-07T04:00:00Z","v":514311,"vw":55.32119},{"c":56.9,"h":57.52,"l":53.55,"n":16329,"o":55.46,"t":"2026-07-08T04:00:00Z","v":1105194,"vw":56.778359},{"c":52.96,"h":56.85,"l":50.745,"n":15518,"o":56.85,"t":"2026-07-09T04:00:00Z","v":1026122,"vw":53.547407},{"c":53.54,"h":54.6099,"l":52.19,"n":10042,"o":53.7,"t":"2026-07-10T04:00:00Z","v":511925,"vw":53.491741},{"c":54.87,"h":55.5,"l":52.83,"n":9909,"o":53.54,"t":"2026-07-13T04:00:00Z","v":441700,"vw":54.677246},{"c":50.3,"h":53.885,"l":50.03,"n":8255,"o":53.52,"t":"2026-07-14T04:00:00Z","v":286934,"vw":50.837581},{"c":51.65,"h":53.015,"l":50.19,"n":12348,"o":51.9,"t":"2026-07-15T04:00:00Z","v":475191,"vw":51.535997},{"c":55.17,"h":56.6398,"l":51.9318,"n":11862,"o":52.35,"t":"2026-07-16T04:00:00Z","v":773800,"vw":55.295366},{"c":54.28,"h":57.38,"l":54.08,"n":9378,"o":55.5,"t":"2026-07-17T04:00:00Z","v":358810,"vw":55.133845},{"c":57.23,"h":57.43,"l":54.995,"n":11145,"o":55.36,"t":"2026-07-20T04:00:00Z","v":542363,"vw":56.514348},{"c":53.75,"h":57.89,"l":53.64,"n":11052,"o":55.57,"t":"2026-07-21T04:00:00Z","v":531378,"vw":54.385991},{"c":51.4,"h":54.475,"l":51.21,"n":10060,"o":54.3,"t":"2026-07-22T04:00:00Z","v":414666,"vw":51.727828},{"c":53.9,"h":55.7,"l":48.19,"n":17595,"o":51.87,"t":"2026-07-23T04:00:00Z","v":990387,"vw":53.37687},{"c":58.75,"h":59.11,"l":53.44,"n":15621,"o":53.44,"t":"2026-07-24T04:00:00Z","v":934836,"vw":57.621503},{"c":62,"h":62.99,"l":58.91,"n":13714,"o":58.91,"t":"2026-07-27T04:00:00Z","v":619694,"vw":61.809415},{"c":68.82,"h":69.275,"l":62.62,"n":17112,"o":63.01,"t":"2026-07-28T04:00:00Z","v":998385,"vw":67.732403},{"c":70.72,"h":70.88,"l":67.6999,"n":17608,"o":69.48,"t":"2026-07-29T04:00:00Z","v":839461,"vw":69.776444},{"c":63.86,"h":68.65,"l":62.3,"n":18568,"o":67.49,"t":"2026-07-30T04:00:00Z","v":806818,"vw":63.996803},{"c":62,"h":63.855,"l":61.55,"n":15072,"o":62.65,"t":"2026-07-31T04:00:00Z","v":708705,"vw":62.354082},{"c":65.655,"h":66,"l":62.325,"n":11840,"o":62.57,"t":"2026-08-03T04:00:00Z","v":503885,"vw":65.227883},{"c":68.56,"h":68.84,"l":64.98,"n":13358,"o":66.15,"t":"2026-08-04T04:00:00Z","v":635800,"vw":67.374973},{"c":66.95,"h":68.9,"l":65.56,"n":10458,"o":68.9,"t":"2026-08-05T04:00:00Z","v":460982,"vw":67.325177},{"c":66.66,"h":67.04,"l":64.58,"n":8926,"o":66.95,"t":"2026-08-06T04:00:00Z","v":332414,"vw":66.372705},{"c":65.2,"h":67.505,"l":64.69,"n":8936,"o":66.29,"t":"2026-08-07T04:00:00Z","v":429593,"vw":65.574204},{"c":64.55,"h":65.63,"l":63.04,"n":9712,"o":63.89,"t":"2026-08-10T04:00:00Z","v":329382,"vw":64.616587},{"c":65.31,"h":66.21,"l":63.395,"n":7284,"o":64.48,"t":"2026-08-11T04:00:00Z","v":196971,"vw":65.318563},{"c":65.55,"h":65.7053,"l":63.34,"n":6752,"o":64.01,"t":"2026-08-12T04:00:00Z","v":177679,"vw":65.231515},{"c":67.4,"h":68.4,"l":64.047,"n":9191,"o":66.27,"t":"2026-08-13T04:00:00Z","v":473779,"vw":66.669707},{"c":66.29,"h":67.315,"l":65.02,"n":9560,"o":67.18,"t":"2026-08-14T04:00:00Z","v":302748,"vw":66.326367},{"c":64.4,"h":65.62,"l":63.58,"n":7280,"o":64.935,"t":"2026-08-17T04:00:00Z","v":235346,"vw":64.352492},{"c":64.78,"h":67.46,"l":64.67,"n":8107,"o":65.89,"t":"2026-08-18T04:00:00Z","v":296680,"vw":65.586756},{"c":68.39,"h":69,"l":64.39,"n":6812,"o":65.4,"t":"2026-08-19T04:00:00Z","v":275564,"vw":68.004711},{"c":70.7,"h":71.2,"l":66.9584,"n":9865,"o":67.57,"t":"2026-08-20T04:00:00Z","v":477279,"vw":70.179422},{"c":72.52,"h":72.9664,"l":70.26,"n":9204,"o":70.75,"t":"2026-08-21T04:00:00Z","v":317272,"vw":72.292272},{"c":73,"h":74.42,"l":72.43,"n":10185,"o":72.43,"t":"2026-08-24T04:00:00Z","v":334161,"vw":73.180256},{"c":72.33,"h":73.31,"l":71.6,"n":6638,"o":72.85,"t":"2026-08-25T04:00:00Z","v":184436,"vw":72.326008},{"c":71.31,"h":72.655,"l":70.66,"n":6380,"o":72.34,"t":"2026-08-26T04:00:00Z","v":156050,"vw":71.468137},{"c":70.45,"h":71.555,"l":69.5,"n":5767,"o":69.65,"t":"2026-08-27T04:00:00Z","v":174770,"vw":70.405946},{"c":71.26,"h":72.8,"l":70.11,"n":6624,"o":70.72,"t":"2026-08-28T04:00:00Z","v":185871,"vw":71.644879},{"c":68.65,"h":70.785,"l":68.18,"n":8002,"o":70.68,"t":"2026-08-31T04:00:00Z","v":280359,"vw":68.86216},{"c":68.45,"h":70.16,"l":67.81,"n":7969,"o":69.27,"t":"2026-09-01T04:00:00Z","v":209046,"vw":68.4648},{"c":68.8,"h":70.44,"l":67.93,"n":6610,"o":68.45,"t":"2026-09-02T04:00:00Z","v":180923,"vw":68.978904},{"c":67.08,"h":70.84,"l":64.32,"n":6726,"o":69.78,"t":"2026-09-03T04:00:00Z","v":290409,"vw":67.690109},{"c":65.21,"h":66.7,"l":63.36,"n":8812,"o":66.39,"t":"2026-09-04T04:00:00Z","v":486145,"vw":65.256137},{"c":62.32,"h":65.05,"l":61.32,"n":10434,"o":65.05,"t":"2026-09-08T04:00:00Z","v":291363,"vw":62.508898},{"c":56.4,"h":61.85,"l":54.66,"n":16187,"o":61.82,"t":"2026-09-09T04:00:00Z","v":769401,"vw":56.520888},{"c":56.44,"h":57.69,"l":56.12,"n":12177,"o":56.85,"t":"2026-09-10T04:00:00Z","v":367665,"vw":56.705536},{"c":57.18,"h":57.531,"l":55.48,"n":6001,"o":57.32,"t":"2026-09-11T04:00:00Z","v":186286,"vw":56.911865},{"c":59.91,"h":60.275,"l":57.99,"n":9083,"o":57.99,"t":"2026-09-14T04:00:00Z","v":267981,"vw":59.578509},{"c":59.35,"h":60.25,"l":58.12,"n":9113,"o":59.26,"t":"2026-09-15T04:00:00Z","v":239183,"vw":59.333202},{"c":56.465,"h":59.88,"l":56.44,"n":11015,"o":58.57,"t":"2026-09-16T04:00:00Z","v":407845,"vw":57.57656},{"c":53.33,"h":56.75,"l":53.23,"n":10868,"o":56.75,"t":"2026-09-17T04:00:00Z","v":466200,"vw":54.58428},{"c":54.55,"h":55.2,"l":51.75,"n":10208,"o":53.03,"t":"2026-09-18T04:00:00Z","v":661860,"vw":54.351491},{"c":51.7,"h":54.63,"l":51.47,"n":12479,"o":54.01,"t":"2026-09-21T04:00:00Z","v":630530,"vw":52.29296},{"c":45.76,"h":52.66,"l":44.12,"n":27126,"o":52.54,"t":"2026-09-22T04:00:00Z","v":1651572,"vw":46.576387},{"c":43.52,"h":45.71,"l":43.39,"n":17941,"o":45.02,"t":"2026-09-23T04:00:00Z","v":889492,"vw":43.953214},{"c":43.65,"h":45.02,"l":43.38,"n":14834,"o":43.67,"t":"2026-09-24T04:00:00Z","v":733566,"vw":44.05618},{"c":45.23,"h":46.72,"l":43.72,"n":11893,"o":44.82,"t":"2026-09-25T04:00:00Z","v":459685,"vw":45.387307},{"c":44.39,"h":45.71,"l":43.94,"n":8788,"o":44.382,"t":"2026-09-28T04:00:00Z","v":398764,"vw":44.550524},{"c":43.99,"h":45.58,"l":43.05,"n":11988,"o":44.87,"t":"2026-09-29T04:00:00Z","v":481477,"vw":44.041467},{"c":45.36,"h":45.84,"l":43.085,"n":11300,"o":43.99,"t":"2026-09-30T04:00:00Z","v":670965,"vw":44.968808},{"c":47.15,"h":47.34,"l":44.81,"n":12517,"o":45.33,"t":"2026-10-01T04:00:00Z","v":619043,"vw":46.595579},{"c":45.51,"h":47.3,"l":44.81,"n":8369,"o":46.06,"t":"2026-10-02T04:00:00Z","v":312407,"vw":45.594628},{"c":46.19,"h":46.38,"l":44.8,"n":6740,"o":45.54,"t":"2026-10-05T04:00:00Z","v":406104,"vw":46.022606},{"c":43.39,"h":46.01,"l":43.1055,"n":10507,"o":44.91,"t":"2026-10-06T04:00:00Z","v":612259,"vw":43.653102},{"c":43.72,"h":44.61,"l":43.01,"n":7378,"o":43.01,"t":"2026-10-07T04:00:00Z","v":388890,"vw":43.745449},{"c":45.385,"h":45.5,"l":42.845,"n":9980,"o":43.89,"t":"2026-10-08T04:00:00Z","v":525320,"vw":45.053219},{"c":43.51,"h":45.63,"l":43.12,"n":6867,"o":45.28,"t":"2026-10-09T04:00:00Z","v":237770,"vw":43.742718},{"c":43.96,"h":44.14,"l":42.89,"n":6593,"o":43.39,"t":"2026-10-12T04:00:00Z","v":226646,"vw":43.774574},{"c":44.44,"h":45.85,"l":43.96,"n":9232,"o":43.985,"t":"2026-10-13T04:00:00Z","v":356121,"vw":44.728203},{"c":44.6,"h":45.035,"l":43.02,"n":8783,"o":44,"t":"2026-10-14T04:00:00Z","v":397608,"vw":44.314242},{"c":45.6,"h":48.74,"l":45.34,"n":11407,"o":45.79,"t":"2026-10-15T04:00:00Z","v":550594,"vw":46.42975},{"c":46.4,"h":46.995,"l":45.3,"n":10517,"o":45.78,"t":"2026-10-16T04:00:00Z","v":403237,"vw":46.132114},{"c":45.54,"h":46.32,"l":44.395,"n":7280,"o":45.75,"t":"2026-10-19T04:00:00Z","v":240975,"vw":45.355811},{"c":47.01,"h":47.88,"l":45.85,"n":7161,"o":45.85,"t":"2026-10-20T04:00:00Z","v":310065,"vw":46.838594},{"c":45.32,"h":47.1,"l":45.242,"n":8528,"o":46.93,"t":"2026-10-21T04:00:00Z","v":397165,"vw":45.908768},{"c":50.62,"h":50.75,"l":45.855,"n":13553,"o":46,"t":"2026-10-22T04:00:00Z","v":738760,"vw":48.855587}],"volatilityBars":[{"c":50.51,"h":52.66,"l":49.9,"n":483,"o":52.54,"t":"2026-09-22T13:30:00Z","v":30878,"vw":51.349289},{"c":49.76,"h":50.225,"l":49.515,"n":544,"o":50.22,"t":"2026-09-22T13:45:00Z","v":21641,"vw":49.861627},{"c":48.72,"h":49.76,"l":48.575,"n":903,"o":49.76,"t":"2026-09-22T14:00:00Z","v":57524,"vw":49.096072},{"c":47.66,"h":49.09,"l":47.66,"n":1477,"o":48.69,"t":"2026-09-22T14:15:00Z","v":119603,"vw":48.530378},{"c":47.9,"h":47.965,"l":46.77,"n":1471,"o":47.71,"t":"2026-09-22T14:30:00Z","v":115277,"vw":47.292394},{"c":47.85,"h":48.17,"l":47.52,"n":500,"o":47.77,"t":"2026-09-22T14:45:00Z","v":43025,"vw":47.837027},{"c":46.8,"h":48.18,"l":46.47,"n":865,"o":48.0175,"t":"2026-09-22T15:00:00Z","v":39605,"vw":47.202649},{"c":46.23,"h":46.8,"l":46.1,"n":1410,"o":46.695,"t":"2026-09-22T15:15:00Z","v":126614,"vw":46.373142},{"c":46.09,"h":47.15,"l":45.94,"n":741,"o":46.24,"t":"2026-09-22T15:30:00Z","v":46253,"vw":46.486838},{"c":45.4,"h":46.44,"l":45.4,"n":871,"o":46.05,"t":"2026-09-22T15:45:00Z","v":34269,"vw":46.058326},{"c":44.75,"h":45.74,"l":44.68,"n":1671,"o":45.485,"t":"2026-09-22T16:00:00Z","v":102162,"vw":45.301323},{"c":44.41,"h":44.9499,"l":44.12,"n":1138,"o":44.615,"t":"2026-09-22T16:15:00Z","v":53924,"vw":44.416963},{"c":45.45,"h":46.4,"l":44.405,"n":1008,"o":44.43,"t":"2026-09-22T16:30:00Z","v":60789,"vw":45.459291},{"c":45.82,"h":45.87,"l":45.5,"n":554,"o":45.56,"t":"2026-09-22T16:45:00Z","v":26963,"vw":45.668414},{"c":46.98,"h":47.02,"l":45.89,"n":812,"o":45.9,"t":"2026-09-22T17:00:00Z","v":65676,"vw":46.520355},{"c":46.34,"h":47.325,"l":46.25,"n":643,"o":47.01,"t":"2026-09-22T17:15:00Z","v":26993,"vw":46.947464},{"c":47.12,"h":47.12,"l":46.11,"n":644,"o":46.2201,"t":"2026-09-22T17:30:00Z","v":27040,"vw":46.480126},{"c":47.39,"h":47.73,"l":46.9,"n":716,"o":47.12,"t":"2026-09-22T17:45:00Z","v":41916,"vw":47.198511},{"c":46.8,"h":47.48,"l":46.8,"n":560,"o":47.29,"t":"2026-09-22T18:00:00Z","v":22920,"vw":47.198973},{"c":46.64,"h":47.195,"l":46.4875,"n":606,"o":46.7,"t":"2026-09-22T18:15:00Z","v":23106,"vw":46.749165},{"c":46.36,"h":46.57,"l":46.315,"n":626,"o":46.54,"t":"2026-09-22T18:30:00Z","v":17190,"vw":46.409578},{"c":46.52,"h":46.72,"l":46.41,"n":623,"o":46.41,"t":"2026-09-22T18:45:00Z","v":22731,"vw":46.581046},{"c":46.175,"h":46.58,"l":46.16,"n":883,"o":46.54,"t":"2026-09-22T19:00:00Z","v":38217,"vw":46.388847},{"c":46.32,"h":46.5,"l":46.11,"n":1129,"o":46.15,"t":"2026-09-22T19:15:00Z","v":43745,"vw":46.301437},{"c":45.66,"h":46.36,"l":45.5801,"n":1386,"o":46.35,"t":"2026-09-22T19:30:00Z","v":70971,"vw":45.980063},{"c":45.75,"h":45.92,"l":45,"n":4086,"o":45.66,"t":"2026-09-22T19:45:00Z","v":254322,"vw":45.441113},{"c":46.44,"h":46.49,"l":45.76,"n":40,"o":45.76,"t":"2026-09-22T20:00:00Z","v":97377,"vw":45.767464},{"c":47.28,"h":47.28,"l":47.28,"n":1,"o":47.28,"t":"2026-09-22T21:45:00Z","v":100,"vw":47.28},{"c":45.71,"h":45.71,"l":45,"n":518,"o":45.03,"t":"2026-09-23T13:30:00Z","v":33245,"vw":45.063651},{"c":45.03,"h":45.43,"l":44.775,"n":561,"o":45.37,"t":"2026-09-23T13:45:00Z","v":19530,"vw":45.047187},{"c":45.28,"h":45.28,"l":44.82,"n":208,"o":45.035,"t":"2026-09-23T14:00:00Z","v":12999,"vw":45.05368},{"c":44.95,"h":45.51,"l":44.41,"n":308,"o":45.295,"t":"2026-09-23T14:15:00Z","v":29411,"vw":44.984635},{"c":44.65,"h":45.1,"l":44.63,"n":418,"o":44.98,"t":"2026-09-23T14:30:00Z","v":18229,"vw":44.906915},{"c":44.22,"h":44.735,"l":44.21,"n":452,"o":44.5,"t":"2026-09-23T14:45:00Z","v":10442,"vw":44.508646},{"c":43.78,"h":44.4,"l":43.56,"n":470,"o":44.2,"t":"2026-09-23T15:00:00Z","v":21563,"vw":43.905794},{"c":43.845,"h":44.105,"l":43.6875,"n":636,"o":43.69,"t":"2026-09-23T15:15:00Z","v":30350,"vw":43.909284},{"c":44.085,"h":44.0875,"l":43.78,"n":470,"o":43.87,"t":"2026-09-23T15:30:00Z","v":18921,"vw":43.907805},{"c":44.21,"h":44.24,"l":43.96,"n":354,"o":44.09,"t":"2026-09-23T15:45:00Z","v":13162,"vw":44.100081},{"c":43.94,"h":44.25,"l":43.87,"n":416,"o":44.165,"t":"2026-09-23T16:00:00Z","v":11787,"vw":44.042664},{"c":44.05,"h":44.1,"l":43.93,"n":477,"o":43.96,"t":"2026-09-23T16:15:00Z","v":19352,"vw":44.041908},{"c":43.815,"h":44.23,"l":43.815,"n":446,"o":44.07,"t":"2026-09-23T16:30:00Z","v":12624,"vw":44.015183},{"c":43.79,"h":43.99,"l":43.77,"n":303,"o":43.88,"t":"2026-09-23T16:45:00Z","v":10961,"vw":43.850403},{"c":43.82,"h":43.96,"l":43.76,"n":461,"o":43.88,"t":"2026-09-23T17:00:00Z","v":16902,"vw":43.86709},{"c":44.51,"h":44.825,"l":43.79,"n":824,"o":43.8,"t":"2026-09-23T17:15:00Z","v":37259,"vw":44.33294},{"c":44.2137,"h":44.49,"l":44.1,"n":454,"o":44.31,"t":"2026-09-23T17:30:00Z","v":16646,"vw":44.29301},{"c":44.06,"h":44.35,"l":43.91,"n":555,"o":44.235,"t":"2026-09-23T17:45:00Z","v":18819,"vw":44.1267},{"c":44.01,"h":44.025,"l":43.79,"n":257,"o":43.91,"t":"2026-09-23T18:00:00Z","v":11254,"vw":43.914222},{"c":43.74,"h":44,"l":43.74,"n":348,"o":43.93,"t":"2026-09-23T18:15:00Z","v":12199,"vw":43.872882},{"c":43.68,"h":43.92,"l":43.49,"n":941,"o":43.6501,"t":"2026-09-23T18:30:00Z","v":47250,"vw":43.705156},{"c":43.75,"h":43.82,"l":43.56,"n":714,"o":43.67,"t":"2026-09-23T18:45:00Z","v":28501,"vw":43.710999},{"c":44.1,"h":44.19,"l":43.67,"n":1076,"o":43.75,"t":"2026-09-23T19:00:00Z","v":57542,"vw":43.933094},{"c":43.965,"h":44.16,"l":43.87,"n":586,"o":44.16,"t":"2026-09-23T19:15:00Z","v":24479,"vw":44.002194},{"c":43.775,"h":43.965,"l":43.75,"n":890,"o":43.965,"t":"2026-09-23T19:30:00Z","v":39878,"vw":43.818825},{"c":43.53,"h":43.975,"l":43.39,"n":3951,"o":43.76,"t":"2026-09-23T19:45:00Z","v":232517,"vw":43.656295},{"c":43.52,"h":43.52,"l":43.52,"n":24,"o":43.52,"t":"2026-09-23T20:00:00Z","v":75033,"vw":43.52},{"c":43.5136,"h":43.57,"l":43.5136,"n":3,"o":43.57,"t":"2026-09-24T13:15:00Z","v":250,"vw":43.5418},{"c":43.59,"h":44.35,"l":43.545,"n":234,"o":43.67,"t":"2026-09-24T13:30:00Z","v":12827,"vw":43.779057},{"c":43.75,"h":44.09,"l":43.38,"n":737,"o":43.715,"t":"2026-09-24T13:45:00Z","v":73273,"vw":43.636179},{"c":43.97,"h":44.05,"l":43.755,"n":259,"o":43.765,"t":"2026-09-24T14:00:00Z","v":10770,"vw":43.858269},{"c":44.605,"h":44.67,"l":44.16,"n":672,"o":44.19,"t":"2026-09-24T14:15:00Z","v":63744,"vw":44.401492},{"c":44.81,"h":44.8599,"l":44.54,"n":379,"o":44.66,"t":"2026-09-24T14:30:00Z","v":21335,"vw":44.70834},{"c":44.455,"h":44.71,"l":44.33,"n":145,"o":44.71,"t":"2026-09-24T14:45:00Z","v":5216,"vw":44.553162},{"c":44.39,"h":44.57,"l":44.09,"n":396,"o":44.46,"t":"2026-09-24T15:00:00Z","v":14133,"vw":44.354829},{"c":44.36,"h":44.46,"l":44.32,"n":144,"o":44.46,"t":"2026-09-24T15:15:00Z","v":2844,"vw":44.400161},{"c":44.3,"h":44.385,"l":44.24,"n":164,"o":44.385,"t":"2026-09-24T15:30:00Z","v":5839,"vw":44.323605},{"c":44.46,"h":44.46,"l":44.24,"n":255,"o":44.25,"t":"2026-09-24T15:45:00Z","v":7266,"vw":44.360634},{"c":44.2,"h":44.47,"l":44.05,"n":372,"o":44.47,"t":"2026-09-24T16:00:00Z","v":12546,"vw":44.291602},{"c":44.78,"h":44.78,"l":44.3,"n":455,"o":44.3,"t":"2026-09-24T16:15:00Z","v":17024,"vw":44.616318},{"c":44.365,"h":44.62,"l":44.365,"n":161,"o":44.62,"t":"2026-09-24T16:30:00Z","v":3557,"vw":44.521322},{"c":44.48,"h":44.49,"l":44.45,"n":39,"o":44.45,"t":"2026-09-24T16:45:00Z","v":1279,"vw":44.468219},{"c":45.01,"h":45.01,"l":44.3951,"n":624,"o":44.48,"t":"2026-09-24T17:00:00Z","v":21490,"vw":44.757782},{"c":44.825,"h":45.02,"l":44.7018,"n":323,"o":44.96,"t":"2026-09-24T17:15:00Z","v":12459,"vw":44.877082},{"c":44.845,"h":44.89,"l":44.77,"n":328,"o":44.86,"t":"2026-09-24T17:30:00Z","v":6991,"vw":44.855485},{"c":44.84,"h":44.84,"l":44.78,"n":209,"o":44.8,"t":"2026-09-24T17:45:00Z","v":3206,"vw":44.810063},{"c":44.135,"h":44.87,"l":44.1,"n":594,"o":44.835,"t":"2026-09-24T18:00:00Z","v":38821,"vw":44.357017},{"c":44.02,"h":44.28,"l":43.87,"n":844,"o":44.08,"t":"2026-09-24T18:15:00Z","v":63855,"vw":44.072745},{"c":44.4,"h":44.41,"l":43.755,"n":521,"o":44.03,"t":"2026-09-24T18:30:00Z","v":16398,"vw":44.144015},{"c":44.205,"h":44.44,"l":44.14,"n":453,"o":44.39,"t":"2026-09-24T18:45:00Z","v":13261,"vw":44.278922},{"c":44.19,"h":44.205,"l":44.06,"n":605,"o":44.205,"t":"2026-09-24T19:00:00Z","v":21586,"vw":44.13785},{"c":44.025,"h":44.185,"l":43.99,"n":684,"o":44.185,"t":"2026-09-24T19:15:00Z","v":25399,"vw":44.070715},{"c":44.1,"h":44.14,"l":43.93,"n":995,"o":44.025,"t":"2026-09-24T19:30:00Z","v":37494,"vw":44.025313},{"c":43.64,"h":44.21,"l":43.51,"n":2443,"o":44.11,"t":"2026-09-24T19:45:00Z","v":126283,"vw":43.756264},{"c":43.65,"h":43.65,"l":43.65,"n":29,"o":43.65,"t":"2026-09-24T20:00:00Z","v":78385,"vw":43.65},{"c":45.42,"h":45.42,"l":44.41,"n":8,"o":44.41,"t":"2026-09-24T21:00:00Z","v":982,"vw":44.598893},{"c":44.97,"h":44.97,"l":44.97,"n":1,"o":44.97,"t":"2026-09-24T21:30:00Z","v":100,"vw":44.97},{"c":44.44,"h":44.44,"l":44.44,"n":1,"o":44.44,"t":"2026-09-25T08:00:00Z","v":128,"vw":44.44},{"c":44.51,"h":44.51,"l":44.51,"n":9,"o":44.51,"t":"2026-09-25T09:00:00Z","v":612,"vw":44.51},{"c":44.67,"h":44.67,"l":44.67,"n":2,"o":44.67,"t":"2026-09-25T11:45:00Z","v":182,"vw":44.67},{"c":45.01,"h":45.01,"l":44.72,"n":3,"o":44.72,"t":"2026-09-25T13:00:00Z","v":471,"vw":44.781702},{"c":44.415,"h":45.76,"l":43.72,"n":197,"o":44.82,"t":"2026-09-25T13:30:00Z","v":19721,"vw":44.628468},{"c":44.735,"h":45.105,"l":44.15,"n":429,"o":44.2,"t":"2026-09-25T13:45:00Z","v":16308,"vw":44.638472},{"c":45.18,"h":45.18,"l":44.52,"n":322,"o":44.84,"t":"2026-09-25T14:00:00Z","v":12485,"vw":44.770159},{"c":45.4,"h":45.51,"l":45.17,"n":237,"o":45.18,"t":"2026-09-25T14:15:00Z","v":5958,"vw":45.308784},{"c":45.29,"h":45.411,"l":45.08,"n":198,"o":45.4,"t":"2026-09-25T14:30:00Z","v":4256,"vw":45.290983},{"c":45.58,"h":45.84,"l":45.29,"n":369,"o":45.29,"t":"2026-09-25T14:45:00Z","v":9695,"vw":45.598265},{"c":45.68,"h":45.8,"l":45.65,"n":176,"o":45.65,"t":"2026-09-25T15:00:00Z","v":5147,"vw":45.731541},{"c":45.68,"h":45.94,"l":45.6565,"n":185,"o":45.66,"t":"2026-09-25T15:15:00Z","v":4653,"vw":45.827476},{"c":45.22,"h":45.785,"l":45.22,"n":157,"o":45.78,"t":"2026-09-25T15:30:00Z","v":3400,"vw":45.665893},{"c":45.5351,"h":45.5351,"l":45.25,"n":134,"o":45.25,"t":"2026-09-25T15:45:00Z","v":2666,"vw":45.45354},{"c":46.64,"h":46.71,"l":45.59,"n":438,"o":45.59,"t":"2026-09-25T16:00:00Z","v":17718,"vw":46.228192},{"c":46.5,"h":46.72,"l":46.37,"n":477,"o":46.46,"t":"2026-09-25T16:15:00Z","v":20408,"vw":46.543057},{"c":46.35,"h":46.635,"l":46.1801,"n":148,"o":46.48,"t":"2026-09-25T16:30:00Z","v":3096,"vw":46.438084},{"c":46.33,"h":46.48,"l":46.19,"n":211,"o":46.475,"t":"2026-09-25T16:45:00Z","v":4824,"vw":46.322},{"c":46.48,"h":46.48,"l":46.26,"n":187,"o":46.35,"t":"2026-09-25T17:00:00Z","v":4374,"vw":46.376772},{"c":45.86,"h":46.47,"l":45.81,"n":435,"o":46.46,"t":"2026-09-25T17:15:00Z","v":21226,"vw":46.007236},{"c":45.67,"h":45.855,"l":45.51,"n":141,"o":45.7,"t":"2026-09-25T17:30:00Z","v":9492,"vw":45.707676},{"c":45.16,"h":45.65,"l":45.13,"n":233,"o":45.65,"t":"2026-09-25T17:45:00Z","v":7325,"vw":45.355133},{"c":45.225,"h":45.38,"l":45.225,"n":226,"o":45.27,"t":"2026-09-25T18:00:00Z","v":5568,"vw":45.257355},{"c":45.255,"h":45.565,"l":45.255,"n":399,"o":45.31,"t":"2026-09-25T18:15:00Z","v":28138,"vw":45.431851},{"c":45.245,"h":45.41,"l":45.16,"n":154,"o":45.26,"t":"2026-09-25T18:30:00Z","v":3894,"vw":45.290567},{"c":45.4825,"h":45.5,"l":45.26,"n":317,"o":45.29,"t":"2026-09-25T18:45:00Z","v":10079,"vw":45.358602},{"c":45.315,"h":45.49,"l":45.27,"n":473,"o":45.49,"t":"2026-09-25T19:00:00Z","v":13882,"vw":45.361087},{"c":45.085,"h":45.405,"l":45.0001,"n":557,"o":45.375,"t":"2026-09-25T19:15:00Z","v":15645,"vw":45.175352},{"c":45.19,"h":45.215,"l":44.98,"n":780,"o":45.055,"t":"2026-09-25T19:30:00Z","v":22157,"vw":45.08904},{"c":45.265,"h":45.43,"l":45.15,"n":2098,"o":45.19,"t":"2026-09-25T19:45:00Z","v":78737,"vw":45.263101},{"c":45.23,"h":45.23,"l":45.23,"n":34,"o":45.23,"t":"2026-09-25T20:00:00Z","v":80778,"vw":45.23},{"c":45.23,"h":45.23,"l":45.23,"n":1,"o":45.23,"t":"2026-09-25T20:30:00Z","v":2658,"vw":45.23},{"c":44.41,"h":45.08,"l":43.94,"n":204,"o":44.382,"t":"2026-09-28T13:30:00Z","v":12889,"vw":44.864393},{"c":44.96,"h":45.07,"l":44.13,"n":204,"o":44.41,"t":"2026-09-28T13:45:00Z","v":10832,"vw":44.641808},{"c":45.54,"h":45.71,"l":44.96,"n":178,"o":44.97,"t":"2026-09-28T14:00:00Z","v":5655,"vw":45.46078},{"c":45.24,"h":45.54,"l":45.145,"n":152,"o":45.54,"t":"2026-09-28T14:15:00Z","v":4814,"vw":45.386854},{"c":45.06,"h":45.24,"l":44.93,"n":210,"o":45.24,"t":"2026-09-28T14:30:00Z","v":17879,"vw":45.022869},{"c":45.07,"h":45.17,"l":44.91,"n":206,"o":44.99,"t":"2026-09-28T14:45:00Z","v":5724,"vw":45.029511},{"c":45.2,"h":45.235,"l":44.88,"n":238,"o":45.01,"t":"2026-09-28T15:00:00Z","v":12260,"vw":45.055658},{"c":45.03,"h":45.15,"l":44.86,"n":376,"o":44.98,"t":"2026-09-28T15:15:00Z","v":27365,"vw":45.05961},{"c":44.885,"h":45.09,"l":44.74,"n":283,"o":45.08,"t":"2026-09-28T15:30:00Z","v":20477,"vw":44.883219},{"c":44.5,"h":44.9,"l":44.37,"n":201,"o":44.89,"t":"2026-09-28T15:45:00Z","v":13284,"vw":44.743985},{"c":44.3,"h":44.52,"l":44.15,"n":173,"o":44.52,"t":"2026-09-28T16:00:00Z","v":4067,"vw":44.383045},{"c":44.46,"h":44.5,"l":44.2,"n":97,"o":44.2,"t":"2026-09-28T16:15:00Z","v":5411,"vw":44.369504},{"c":44.15,"h":44.4,"l":44.15,"n":101,"o":44.4,"t":"2026-09-28T16:30:00Z","v":1643,"vw":44.3},{"c":44.385,"h":44.46,"l":44.06,"n":301,"o":44.16,"t":"2026-09-28T16:45:00Z","v":19209,"vw":44.144745},{"c":44.375,"h":44.485,"l":44.275,"n":87,"o":44.31,"t":"2026-09-28T17:00:00Z","v":3604,"vw":44.39854},{"c":44.22,"h":44.28,"l":43.95,"n":140,"o":44.28,"t":"2026-09-28T17:15:00Z","v":6466,"vw":44.10849},{"c":44.14,"h":44.27,"l":44.03,"n":266,"o":44.2,"t":"2026-09-28T17:30:00Z","v":13038,"vw":44.163538},{"c":44.33,"h":44.44,"l":44.115,"n":223,"o":44.115,"t":"2026-09-28T17:45:00Z","v":12708,"vw":44.249003},{"c":44.1076,"h":44.375,"l":44.1076,"n":226,"o":44.305,"t":"2026-09-28T18:00:00Z","v":9968,"vw":44.284589},{"c":44.23,"h":44.36,"l":44.2,"n":189,"o":44.2,"t":"2026-09-28T18:15:00Z","v":7477,"vw":44.262353},{"c":44.375,"h":44.44,"l":44.21,"n":223,"o":44.23,"t":"2026-09-28T18:30:00Z","v":13330,"vw":44.254202},{"c":44.1,"h":44.47,"l":44.09,"n":234,"o":44.405,"t":"2026-09-28T18:45:00Z","v":6693,"vw":44.395402},{"c":44.15,"h":44.305,"l":44.1,"n":346,"o":44.1,"t":"2026-09-28T19:00:00Z","v":9236,"vw":44.212774},{"c":44.25,"h":44.325,"l":44.1,"n":424,"o":44.11,"t":"2026-09-28T19:15:00Z","v":12493,"vw":44.160166},{"c":44.08,"h":44.28,"l":44.04,"n":480,"o":44.28,"t":"2026-09-28T19:30:00Z","v":13213,"vw":44.154859},{"c":44.43,"h":44.46,"l":44.11,"n":1405,"o":44.15,"t":"2026-09-28T19:45:00Z","v":51193,"vw":44.337257},{"c":44.39,"h":44.39,"l":44.39,"n":19,"o":44.39,"t":"2026-09-28T20:00:00Z","v":56469,"vw":44.39},{"c":44.39,"h":44.39,"l":44.39,"n":1,"o":44.39,"t":"2026-09-28T20:15:00Z","v":5316,"vw":44.39},{"c":44.6,"h":44.61,"l":44.6,"n":12,"o":44.61,"t":"2026-09-29T12:00:00Z","v":407,"vw":44.602959},{"c":44.86,"h":45.66,"l":44.86,"n":25,"o":45.01,"t":"2026-09-29T12:30:00Z","v":3298,"vw":44.914688},{"c":45.51,"h":45.51,"l":45.51,"n":2,"o":45.51,"t":"2026-09-29T12:45:00Z","v":201,"vw":45.51},{"c":44.86,"h":44.87,"l":44.86,"n":19,"o":44.87,"t":"2026-09-29T13:15:00Z","v":1047,"vw":44.864},{"c":45.32,"h":45.32,"l":44.31,"n":139,"o":44.87,"t":"2026-09-29T13:30:00Z","v":17113,"vw":44.885029},{"c":45.07,"h":45.58,"l":45.07,"n":306,"o":45.19,"t":"2026-09-29T13:45:00Z","v":15080,"vw":45.300898},{"c":45.175,"h":45.24,"l":44.8,"n":150,"o":44.82,"t":"2026-09-29T14:00:00Z","v":9998,"vw":45.047848},{"c":44.65,"h":45.15,"l":44.65,"n":197,"o":45.1,"t":"2026-09-29T14:15:00Z","v":8967,"vw":45.043146},{"c":44.27,"h":44.57,"l":44.21,"n":316,"o":44.46,"t":"2026-09-29T14:30:00Z","v":14011,"vw":44.381589},{"c":43.53,"h":44.21,"l":43.53,"n":355,"o":44.21,"t":"2026-09-29T14:45:00Z","v":21829,"vw":43.900397},{"c":43.545,"h":43.685,"l":43.44,"n":266,"o":43.65,"t":"2026-09-29T15:00:00Z","v":19830,"vw":43.547366},{"c":43.4,"h":43.7,"l":43.4,"n":220,"o":43.62,"t":"2026-09-29T15:15:00Z","v":8616,"vw":43.563619},{"c":43.44,"h":43.54,"l":43.43,"n":132,"o":43.525,"t":"2026-09-29T15:30:00Z","v":3904,"vw":43.481305},{"c":43.26,"h":43.7,"l":43.26,"n":267,"o":43.535,"t":"2026-09-29T15:45:00Z","v":11832,"vw":43.574026},{"c":43.375,"h":43.455,"l":43.25,"n":300,"o":43.405,"t":"2026-09-29T16:00:00Z","v":12533,"vw":43.345319},{"c":43.06,"h":43.44,"l":43.05,"n":284,"o":43.3701,"t":"2026-09-29T16:15:00Z","v":9754,"vw":43.289688},{"c":43.485,"h":43.505,"l":43.06,"n":381,"o":43.1,"t":"2026-09-29T16:30:00Z","v":15347,"vw":43.291501},{"c":43.505,"h":43.7,"l":43.42,"n":383,"o":43.485,"t":"2026-09-29T16:45:00Z","v":11784,"vw":43.565836},{"c":43.59,"h":43.62,"l":43.505,"n":122,"o":43.505,"t":"2026-09-29T17:00:00Z","v":4431,"vw":43.598154},{"c":43.59,"h":43.68,"l":43.485,"n":272,"o":43.645,"t":"2026-09-29T17:15:00Z","v":6184,"vw":43.601719},{"c":43.76,"h":43.8567,"l":43.67,"n":272,"o":43.68,"t":"2026-09-29T17:30:00Z","v":7646,"vw":43.758991},{"c":44.24,"h":44.24,"l":43.78,"n":635,"o":43.85,"t":"2026-09-29T17:45:00Z","v":28781,"vw":44.002875},{"c":44.16,"h":44.38,"l":44.08,"n":269,"o":44.26,"t":"2026-09-29T18:00:00Z","v":6869,"vw":44.189978},{"c":44.33,"h":44.34,"l":44.105,"n":214,"o":44.105,"t":"2026-09-29T18:15:00Z","v":4976,"vw":44.221739},{"c":44.05,"h":44.35,"l":44.05,"n":375,"o":44.35,"t":"2026-09-29T18:30:00Z","v":7011,"vw":44.190826},{"c":44.1,"h":44.15,"l":44.04,"n":197,"o":44.08,"t":"2026-09-29T18:45:00Z","v":5362,"vw":44.096888},{"c":44.1,"h":44.349,"l":44.09,"n":417,"o":44.21,"t":"2026-09-29T19:00:00Z","v":12395,"vw":44.223571},{"c":44.025,"h":44.235,"l":44.025,"n":613,"o":44.15,"t":"2026-09-29T19:15:00Z","v":16010,"vw":44.182283},{"c":43.97,"h":44.17,"l":43.9,"n":742,"o":44.025,"t":"2026-09-29T19:30:00Z","v":21213,"vw":44.069054},{"c":43.975,"h":44.225,"l":43.88,"n":1729,"o":43.97,"t":"2026-09-29T19:45:00Z","v":63457,"vw":44.054136},{"c":43.99,"h":43.99,"l":43.99,"n":32,"o":43.99,"t":"2026-09-29T20:00:00Z","v":81593,"vw":43.99},{"c":44.86,"h":44.86,"l":44.86,"n":1,"o":44.86,"t":"2026-09-29T22:45:00Z","v":100,"vw":44.86},{"c":43.56,"h":43.56,"l":43.56,"n":3,"o":43.56,"t":"2026-09-30T13:15:00Z","v":306,"vw":43.56},{"c":44.07,"h":44.75,"l":43.085,"n":182,"o":43.99,"t":"2026-09-30T13:30:00Z","v":36307,"vw":44.252653},{"c":43.87,"h":44.79,"l":43.87,"n":915,"o":44.68,"t":"2026-09-30T13:45:00Z","v":61219,"vw":44.375559},{"c":44.595,"h":44.7,"l":43.87,"n":358,"o":43.96,"t":"2026-09-30T14:00:00Z","v":19285,"vw":44.320306},{"c":44.02,"h":44.68,"l":44,"n":317,"o":44.6,"t":"2026-09-30T14:15:00Z","v":19653,"vw":44.347333},{"c":44.46,"h":44.55,"l":44.02,"n":366,"o":44.03,"t":"2026-09-30T14:30:00Z","v":19519,"vw":44.214435},{"c":44.525,"h":44.715,"l":44.33,"n":235,"o":44.54,"t":"2026-09-30T14:45:00Z","v":13601,"vw":44.478559},{"c":44.72,"h":44.74,"l":44.33,"n":161,"o":44.37,"t":"2026-09-30T15:00:00Z","v":5134,"vw":44.529143},{"c":44.88,"h":44.9505,"l":44.57,"n":261,"o":44.63,"t":"2026-09-30T15:15:00Z","v":12187,"vw":44.719235},{"c":44.7575,"h":44.96,"l":44.7,"n":207,"o":44.84,"t":"2026-09-30T15:30:00Z","v":12119,"vw":44.872222},{"c":44.78,"h":44.93,"l":44.69,"n":195,"o":44.93,"t":"2026-09-30T15:45:00Z","v":7307,"vw":44.754767},{"c":44.765,"h":44.97,"l":44.765,"n":301,"o":44.79,"t":"2026-09-30T16:00:00Z","v":10284,"vw":44.892499},{"c":45.09,"h":45.09,"l":44.67,"n":324,"o":44.67,"t":"2026-09-30T16:15:00Z","v":10034,"vw":44.901578},{"c":45.24,"h":45.24,"l":44.91,"n":253,"o":45.01,"t":"2026-09-30T16:30:00Z","v":8414,"vw":45.040499},{"c":45.165,"h":45.25,"l":45.05,"n":195,"o":45.23,"t":"2026-09-30T16:45:00Z","v":6138,"vw":45.155227},{"c":45.0256,"h":45.0727,"l":44.98,"n":73,"o":45.06,"t":"2026-09-30T17:00:00Z","v":2486,"vw":45.025283},{"c":44.9,"h":45.015,"l":44.84,"n":274,"o":45.015,"t":"2026-09-30T17:15:00Z","v":8065,"vw":44.940225},{"c":45.02,"h":45.025,"l":44.88,"n":213,"o":44.95,"t":"2026-09-30T17:30:00Z","v":4429,"vw":44.971574},{"c":44.91,"h":45.02,"l":44.85,"n":157,"o":45.02,"t":"2026-09-30T17:45:00Z","v":4358,"vw":44.927487},{"c":45.09,"h":45.1,"l":44.931,"n":216,"o":44.931,"t":"2026-09-30T18:00:00Z","v":9057,"vw":45.037357},{"c":44.93,"h":45.045,"l":44.93,"n":178,"o":44.96,"t":"2026-09-30T18:15:00Z","v":6405,"vw":44.999879},{"c":45,"h":45.03,"l":44.77,"n":449,"o":45.03,"t":"2026-09-30T18:30:00Z","v":20266,"vw":44.894084},{"c":45.31,"h":45.35,"l":45,"n":307,"o":45,"t":"2026-09-30T18:45:00Z","v":13825,"vw":45.202307},{"c":45.55,"h":45.71,"l":45.285,"n":522,"o":45.3361,"t":"2026-09-30T19:00:00Z","v":21919,"vw":45.45099},{"c":45.33,"h":45.7,"l":45.33,"n":396,"o":45.67,"t":"2026-09-30T19:15:00Z","v":14107,"vw":45.605547},{"c":45.055,"h":45.36,"l":45.04,"n":760,"o":45.23,"t":"2026-09-30T19:30:00Z","v":33084,"vw":45.152075},{"c":45.46,"h":45.84,"l":45.13,"n":2045,"o":45.13,"t":"2026-09-30T19:45:00Z","v":92836,"vw":45.456067},{"c":45.36,"h":45.36,"l":45.36,"n":18,"o":45.36,"t":"2026-09-30T20:00:00Z","v":169747,"vw":45.36},{"c":45.36,"h":45.36,"l":45.36,"n":1,"o":45.36,"t":"2026-09-30T20:15:00Z","v":10632,"vw":45.36},{"c":45.525,"h":46.98,"l":44.81,"n":438,"o":45.33,"t":"2026-10-01T13:30:00Z","v":40146,"vw":45.995347},{"c":45.28,"h":45.825,"l":45.28,"n":323,"o":45.58,"t":"2026-10-01T13:45:00Z","v":21043,"vw":45.494698},{"c":45.6,"h":45.74,"l":45.21,"n":296,"o":45.525,"t":"2026-10-01T14:00:00Z","v":12484,"vw":45.495325},{"c":45.72,"h":45.72,"l":45.57,"n":63,"o":45.57,"t":"2026-10-01T14:15:00Z","v":2314,"vw":45.632333},{"c":45.445,"h":45.71,"l":45.445,"n":184,"o":45.61,"t":"2026-10-01T14:30:00Z","v":7505,"vw":45.597511},{"c":45.15,"h":45.43,"l":44.83,"n":277,"o":45.425,"t":"2026-10-01T14:45:00Z","v":12625,"vw":45.011387},{"c":45.65,"h":45.65,"l":45.15,"n":212,"o":45.15,"t":"2026-10-01T15:00:00Z","v":5889,"vw":45.379833},{"c":45.18,"h":45.58,"l":45.18,"n":139,"o":45.58,"t":"2026-10-01T15:15:00Z","v":6598,"vw":45.437208},{"c":45.47,"h":45.51,"l":45.24,"n":234,"o":45.24,"t":"2026-10-01T15:30:00Z","v":6473,"vw":45.458997},{"c":45.295,"h":45.5,"l":45.27,"n":260,"o":45.46,"t":"2026-10-01T15:45:00Z","v":12949,"vw":45.435098},{"c":45.8,"h":45.865,"l":45.25,"n":464,"o":45.29,"t":"2026-10-01T16:00:00Z","v":14291,"vw":45.567956},{"c":46.04,"h":46.04,"l":45.77,"n":237,"o":45.7825,"t":"2026-10-01T16:15:00Z","v":7760,"vw":45.86933},{"c":46.52,"h":46.55,"l":46.1,"n":437,"o":46.1,"t":"2026-10-01T16:30:00Z","v":23142,"vw":46.444874},{"c":46.685,"h":46.78,"l":46.22,"n":581,"o":46.54,"t":"2026-10-01T16:45:00Z","v":28023,"vw":46.5145},{"c":46.9,"h":46.98,"l":46.53,"n":425,"o":46.66,"t":"2026-10-01T17:00:00Z","v":21582,"vw":46.832515},{"c":46.67,"h":46.905,"l":46.45,"n":583,"o":46.905,"t":"2026-10-01T17:15:00Z","v":31249,"vw":46.763068},{"c":46.85,"h":46.925,"l":46.67,"n":342,"o":46.67,"t":"2026-10-01T17:30:00Z","v":16613,"vw":46.796607},{"c":46.55,"h":46.82,"l":46.49,"n":359,"o":46.82,"t":"2026-10-01T17:45:00Z","v":23189,"vw":46.612944},{"c":46.85,"h":46.86,"l":46.58,"n":318,"o":46.61,"t":"2026-10-01T18:00:00Z","v":11060,"vw":46.735102},{"c":46.62,"h":46.88,"l":46.52,"n":329,"o":46.88,"t":"2026-10-01T18:15:00Z","v":13178,"vw":46.735948},{"c":46.84,"h":46.84,"l":46.54,"n":213,"o":46.585,"t":"2026-10-01T18:30:00Z","v":4618,"vw":46.666068},{"c":46.77,"h":46.95,"l":46.76,"n":384,"o":46.785,"t":"2026-10-01T18:45:00Z","v":28404,"vw":46.877528},{"c":47.1,"h":47.1,"l":46.77,"n":518,"o":46.78,"t":"2026-10-01T19:00:00Z","v":19901,"vw":46.932369},{"c":47.05,"h":47.25,"l":47.01,"n":563,"o":47.095,"t":"2026-10-01T19:15:00Z","v":25558,"vw":47.125992},{"c":47.02,"h":47.29,"l":47.02,"n":847,"o":47.07,"t":"2026-10-01T19:30:00Z","v":33789,"vw":47.127484},{"c":47.165,"h":47.34,"l":47,"n":2087,"o":47,"t":"2026-10-01T19:45:00Z","v":86092,"vw":47.177244},{"c":47.15,"h":47.15,"l":47.15,"n":30,"o":47.15,"t":"2026-10-01T20:00:00Z","v":83855,"vw":47.15},{"c":46.5675,"h":47.3,"l":45.99,"n":278,"o":46.06,"t":"2026-10-02T13:30:00Z","v":19033,"vw":46.824319},{"c":45.58,"h":46.975,"l":45.58,"n":152,"o":46.75,"t":"2026-10-02T13:45:00Z","v":4934,"vw":46.23375},{"c":46.45,"h":46.455,"l":46.04,"n":106,"o":46.06,"t":"2026-10-02T14:00:00Z","v":2701,"vw":46.265987},{"c":46.28,"h":46.45,"l":45.805,"n":153,"o":46.4,"t":"2026-10-02T14:15:00Z","v":4217,"vw":46.230402},{"c":46.075,"h":46.29,"l":45.865,"n":97,"o":46.0725,"t":"2026-10-02T14:30:00Z","v":2267,"vw":46.153},{"c":45.79,"h":46.25,"l":45.66,"n":215,"o":46.25,"t":"2026-10-02T14:45:00Z","v":7140,"vw":45.849853},{"c":45.39,"h":45.6,"l":45.39,"n":120,"o":45.6,"t":"2026-10-02T15:00:00Z","v":3214,"vw":45.448259},{"c":44.92,"h":45.3202,"l":44.81,"n":269,"o":45.28,"t":"2026-10-02T15:15:00Z","v":9731,"vw":45.05042},{"c":45.17,"h":45.4265,"l":45.086,"n":277,"o":45.086,"t":"2026-10-02T15:30:00Z","v":7254,"vw":45.237441},{"c":45.14,"h":45.28,"l":45.03,"n":107,"o":45.24,"t":"2026-10-02T15:45:00Z","v":2382,"vw":45.175817},{"c":45.47,"h":45.58,"l":45.2701,"n":191,"o":45.28,"t":"2026-10-02T16:00:00Z","v":5385,"vw":45.451647},{"c":45.29,"h":45.4801,"l":45.205,"n":156,"o":45.4801,"t":"2026-10-02T16:15:00Z","v":4473,"vw":45.310267},{"c":45.39,"h":45.39,"l":45.25,"n":86,"o":45.25,"t":"2026-10-02T16:30:00Z","v":1202,"vw":45.334175},{"c":45.48,"h":45.51,"l":45.31,"n":108,"o":45.33,"t":"2026-10-02T16:45:00Z","v":1689,"vw":45.398956},{"c":45.32,"h":45.395,"l":45.32,"n":36,"o":45.395,"t":"2026-10-02T17:00:00Z","v":1090,"vw":45.341},{"c":45.395,"h":45.5,"l":45.37,"n":165,"o":45.37,"t":"2026-10-02T17:15:00Z","v":4116,"vw":45.417469},{"c":45.19,"h":45.355,"l":45.19,"n":113,"o":45.29,"t":"2026-10-02T17:30:00Z","v":2950,"vw":45.27476},{"c":45.44,"h":45.45,"l":45.325,"n":134,"o":45.35,"t":"2026-10-02T17:45:00Z","v":3099,"vw":45.387899},{"c":45.57,"h":45.57,"l":45.36,"n":112,"o":45.51,"t":"2026-10-02T18:00:00Z","v":3426,"vw":45.459794},{"c":45.4311,"h":45.6,"l":45.4311,"n":186,"o":45.485,"t":"2026-10-02T18:15:00Z","v":4557,"vw":45.516375},{"c":45.55,"h":45.55,"l":45.375,"n":259,"o":45.515,"t":"2026-10-02T18:30:00Z","v":7699,"vw":45.446466},{"c":45.61,"h":45.61,"l":45.53,"n":238,"o":45.55,"t":"2026-10-02T18:45:00Z","v":6262,"vw":45.571157},{"c":45.605,"h":45.68,"l":45.54,"n":295,"o":45.59,"t":"2026-10-02T19:00:00Z","v":9675,"vw":45.604676},{"c":45.51,"h":45.586,"l":45.48,"n":414,"o":45.53,"t":"2026-10-02T19:15:00Z","v":11349,"vw":45.537256},{"c":45.29,"h":45.475,"l":45.215,"n":576,"o":45.475,"t":"2026-10-02T19:30:00Z","v":18796,"vw":45.340541},{"c":45.42,"h":45.49,"l":45.27,"n":1405,"o":45.31,"t":"2026-10-02T19:45:00Z","v":53521,"vw":45.379128},{"c":45.51,"h":45.51,"l":45.51,"n":30,"o":45.51,"t":"2026-10-02T20:00:00Z","v":82967,"vw":45.51},{"c":44.875,"h":45.54,"l":44.875,"n":46,"o":45.54,"t":"2026-10-05T13:30:00Z","v":4023,"vw":45.404464},{"c":44.85,"h":45.42,"l":44.8,"n":118,"o":45.21,"t":"2026-10-05T13:45:00Z","v":3161,"vw":45.02005},{"c":46.105,"h":46.3,"l":45.035,"n":178,"o":45.12,"t":"2026-10-05T14:00:00Z","v":5283,"vw":45.714762},{"c":46.37,"h":46.38,"l":45.8778,"n":59,"o":46.115,"t":"2026-10-05T14:15:00Z","v":2570,"vw":46.187112},{"c":46.22,"h":46.37,"l":45.85,"n":143,"o":46.37,"t":"2026-10-05T14:30:00Z","v":5509,"vw":46.058464},{"c":45.795,"h":46.04,"l":45.795,"n":146,"o":46.035,"t":"2026-10-05T14:45:00Z","v":7448,"vw":45.94395},{"c":46.06,"h":46.06,"l":45.795,"n":139,"o":45.795,"t":"2026-10-05T15:00:00Z","v":4342,"vw":45.870814},{"c":45.83,"h":45.995,"l":45.755,"n":98,"o":45.995,"t":"2026-10-05T15:15:00Z","v":2839,"vw":45.835475},{"c":45.865,"h":46,"l":45.735,"n":246,"o":45.835,"t":"2026-10-05T15:30:00Z","v":7604,"vw":45.873293},{"c":45.7,"h":45.87,"l":45.62,"n":317,"o":45.87,"t":"2026-10-05T15:45:00Z","v":6494,"vw":45.766744},{"c":45.8,"h":45.81,"l":45.68,"n":74,"o":45.68,"t":"2026-10-05T16:00:00Z","v":2562,"vw":45.713347},{"c":45.86,"h":45.93,"l":45.72,"n":131,"o":45.72,"t":"2026-10-05T16:15:00Z","v":3539,"vw":45.844719},{"c":45.86,"h":45.94,"l":45.7387,"n":46,"o":45.94,"t":"2026-10-05T16:30:00Z","v":1814,"vw":45.835568},{"c":45.83,"h":45.945,"l":45.78,"n":88,"o":45.805,"t":"2026-10-05T16:45:00Z","v":3389,"vw":45.8928},{"c":45.65,"h":45.72,"l":45.61,"n":98,"o":45.72,"t":"2026-10-05T17:00:00Z","v":3286,"vw":45.651789},{"c":45.51,"h":45.63,"l":45.48,"n":188,"o":45.57,"t":"2026-10-05T17:15:00Z","v":6210,"vw":45.551792},{"c":45.515,"h":45.66,"l":45.37,"n":181,"o":45.39,"t":"2026-10-05T17:30:00Z","v":12088,"vw":45.488594},{"c":45.165,"h":45.6,"l":45.125,"n":140,"o":45.6,"t":"2026-10-05T17:45:00Z","v":4919,"vw":45.385623},{"c":45.43,"h":45.43,"l":45.165,"n":152,"o":45.19,"t":"2026-10-05T18:00:00Z","v":4402,"vw":45.244084},{"c":45.63,"h":45.63,"l":45.355,"n":77,"o":45.37,"t":"2026-10-05T18:15:00Z","v":1794,"vw":45.49761},{"c":45.64,"h":45.64,"l":45.475,"n":84,"o":45.475,"t":"2026-10-05T18:30:00Z","v":2174,"vw":45.539902},{"c":45.75,"h":45.75,"l":45.54,"n":227,"o":45.65,"t":"2026-10-05T18:45:00Z","v":14465,"vw":45.632021},{"c":45.7,"h":45.7,"l":45.45,"n":205,"o":45.65,"t":"2026-10-05T19:00:00Z","v":5620,"vw":45.556927},{"c":45.685,"h":45.73,"l":45.57,"n":133,"o":45.57,"t":"2026-10-05T19:15:00Z","v":3067,"vw":45.639354},{"c":45.7475,"h":45.75,"l":45.63,"n":357,"o":45.69,"t":"2026-10-05T19:30:00Z","v":12082,"vw":45.69922},{"c":46.165,"h":46.22,"l":45.595,"n":1343,"o":45.69,"t":"2026-10-05T19:45:00Z","v":53006,"vw":46.057322},{"c":46.19,"h":46.19,"l":46.19,"n":36,"o":46.19,"t":"2026-10-05T20:00:00Z","v":185365,"vw":46.19},{"c":46.19,"h":46.19,"l":46.19,"n":1,"o":46.19,"t":"2026-10-05T20:15:00Z","v":21264,"vw":46.19},{"c":45.99,"h":45.99,"l":45.99,"n":3,"o":45.99,"t":"2026-10-06T08:00:00Z","v":627,"vw":45.99},{"c":44.85,"h":44.85,"l":44.75,"n":5,"o":44.75,"t":"2026-10-06T08:30:00Z","v":581,"vw":44.832206},{"c":44.95,"h":44.95,"l":44.2,"n":39,"o":44.2,"t":"2026-10-06T09:30:00Z","v":1387,"vw":44.536202},{"c":44.79,"h":44.79,"l":44.79,"n":7,"o":44.79,"t":"2026-10-06T11:30:00Z","v":211,"vw":44.79},{"c":45.07,"h":45.1,"l":45.07,"n":4,"o":45.1,"t":"2026-10-06T12:30:00Z","v":208,"vw":45.085},{"c":43.62,"h":43.62,"l":43.62,"n":13,"o":43.62,"t":"2026-10-06T13:15:00Z","v":1798,"vw":43.62},{"c":44.125,"h":46.01,"l":44.125,"n":214,"o":44.91,"t":"2026-10-06T13:30:00Z","v":36908,"vw":44.745362},{"c":44.185,"h":44.32,"l":44.175,"n":84,"o":44.2,"t":"2026-10-06T13:45:00Z","v":2643,"vw":44.214255},{"c":44.37,"h":44.72,"l":44.315,"n":242,"o":44.35,"t":"2026-10-06T14:00:00Z","v":7750,"vw":44.517395},{"c":44.6,"h":44.67,"l":44.2565,"n":166,"o":44.485,"t":"2026-10-06T14:15:00Z","v":3755,"vw":44.553511},{"c":44.71,"h":44.72,"l":44.455,"n":192,"o":44.66,"t":"2026-10-06T14:30:00Z","v":6073,"vw":44.642779},{"c":44.85,"h":44.864,"l":44.71,"n":87,"o":44.8,"t":"2026-10-06T14:45:00Z","v":2363,"vw":44.808},{"c":44.69,"h":44.75,"l":44.455,"n":253,"o":44.74,"t":"2026-10-06T15:00:00Z","v":10911,"vw":44.546863},{"c":44.635,"h":44.89,"l":44.625,"n":158,"o":44.625,"t":"2026-10-06T15:15:00Z","v":7364,"vw":44.759087},{"c":44.64,"h":44.79,"l":44.6092,"n":110,"o":44.625,"t":"2026-10-06T15:30:00Z","v":2650,"vw":44.676529},{"c":44.55,"h":44.6,"l":44.435,"n":132,"o":44.6,"t":"2026-10-06T15:45:00Z","v":2454,"vw":44.5175},{"c":44.65,"h":44.7,"l":44.485,"n":90,"o":44.485,"t":"2026-10-06T16:00:00Z","v":3535,"vw":44.612633},{"c":44.54,"h":44.635,"l":44.54,"n":73,"o":44.635,"t":"2026-10-06T16:15:00Z","v":1458,"vw":44.565053},{"c":44.69,"h":44.76,"l":44.51,"n":174,"o":44.585,"t":"2026-10-06T16:30:00Z","v":6279,"vw":44.647092},{"c":44.455,"h":44.65,"l":44.455,"n":37,"o":44.6,"t":"2026-10-06T16:45:00Z","v":1019,"vw":44.577294},{"c":43.92,"h":44.596,"l":43.25,"n":783,"o":44.596,"t":"2026-10-06T17:00:00Z","v":54410,"vw":43.739311},{"c":43.835,"h":43.94,"l":43.66,"n":304,"o":43.9,"t":"2026-10-06T17:15:00Z","v":14698,"vw":43.77642},{"c":43.875,"h":43.98,"l":43.835,"n":166,"o":43.835,"t":"2026-10-06T17:30:00Z","v":5853,"vw":43.895712},{"c":43.95,"h":43.96,"l":43.85,"n":112,"o":43.96,"t":"2026-10-06T17:45:00Z","v":2105,"vw":43.924742},{"c":43.955,"h":43.97,"l":43.93,"n":117,"o":43.96,"t":"2026-10-06T18:00:00Z","v":2173,"vw":43.948799},{"c":43.89,"h":43.99,"l":43.8401,"n":134,"o":43.99,"t":"2026-10-06T18:15:00Z","v":2003,"vw":43.906042},{"c":43.275,"h":43.94,"l":43.275,"n":397,"o":43.91,"t":"2026-10-06T18:30:00Z","v":24408,"vw":43.447898},{"c":43.29,"h":43.34,"l":43.23,"n":228,"o":43.2701,"t":"2026-10-06T18:45:00Z","v":5637,"vw":43.283806},{"c":43.65,"h":43.65,"l":43.33,"n":603,"o":43.33,"t":"2026-10-06T19:00:00Z","v":69963,"vw":43.408184},{"c":43.54,"h":43.7,"l":43.435,"n":499,"o":43.545,"t":"2026-10-06T19:15:00Z","v":20912,"vw":43.576632},{"c":43.45,"h":43.655,"l":43.39,"n":848,"o":43.6,"t":"2026-10-06T19:30:00Z","v":35340,"vw":43.506853},{"c":43.37,"h":43.61,"l":43.1055,"n":2205,"o":43.435,"t":"2026-10-06T19:45:00Z","v":113809,"vw":43.379953},{"c":43.39,"h":43.39,"l":43.36,"n":41,"o":43.36,"t":"2026-10-06T20:00:00Z","v":138928,"vw":43.389976},{"c":44.085,"h":44.35,"l":43.01,"n":63,"o":43.07,"t":"2026-10-07T13:30:00Z","v":10009,"vw":43.096559},{"c":44.12,"h":44.61,"l":43.73,"n":178,"o":44.08,"t":"2026-10-07T13:45:00Z","v":8914,"vw":43.975688},{"c":44.2,"h":44.46,"l":43.85,"n":169,"o":44.085,"t":"2026-10-07T14:00:00Z","v":12279,"vw":44.057843},{"c":44.215,"h":44.45,"l":44.14,"n":218,"o":44.2,"t":"2026-10-07T14:15:00Z","v":15018,"vw":44.221281},{"c":44.34,"h":44.57,"l":44.215,"n":150,"o":44.215,"t":"2026-10-07T14:30:00Z","v":8324,"vw":44.338826},{"c":44.24,"h":44.45,"l":44.18,"n":209,"o":44.32,"t":"2026-10-07T14:45:00Z","v":11263,"vw":44.333878},{"c":43.67,"h":44.25,"l":43.67,"n":219,"o":44.215,"t":"2026-10-07T15:00:00Z","v":7293,"vw":44.067642},{"c":43.645,"h":43.68,"l":43.5,"n":98,"o":43.51,"t":"2026-10-07T15:15:00Z","v":16001,"vw":43.600248},{"c":43.463,"h":43.67,"l":43.375,"n":235,"o":43.645,"t":"2026-10-07T15:30:00Z","v":12949,"vw":43.534615},{"c":43.69,"h":43.71,"l":43.4601,"n":118,"o":43.575,"t":"2026-10-07T15:45:00Z","v":3735,"vw":43.612428},{"c":43.375,"h":43.81,"l":43.37,"n":331,"o":43.665,"t":"2026-10-07T16:00:00Z","v":9791,"vw":43.625593},{"c":43.545,"h":43.59,"l":43.245,"n":157,"o":43.5091,"t":"2026-10-07T16:15:00Z","v":5214,"vw":43.443638},{"c":43.62,"h":43.64,"l":43.515,"n":171,"o":43.515,"t":"2026-10-07T16:30:00Z","v":4659,"vw":43.597384},{"c":43.66,"h":43.68,"l":43.5,"n":163,"o":43.620631,"t":"2026-10-07T16:45:00Z","v":5183,"vw":43.572682},{"c":43.8,"h":43.845,"l":43.505,"n":343,"o":43.625,"t":"2026-10-07T17:00:00Z","v":10286,"vw":43.63489},{"c":43.725,"h":43.8,"l":43.69,"n":174,"o":43.77,"t":"2026-10-07T17:15:00Z","v":4101,"vw":43.738312},{"c":43.74,"h":43.785,"l":43.68,"n":108,"o":43.78,"t":"2026-10-07T17:30:00Z","v":4381,"vw":43.756264},{"c":43.74,"h":43.76,"l":43.66,"n":90,"o":43.69,"t":"2026-10-07T17:45:00Z","v":2619,"vw":43.729922},{"c":43.86,"h":43.925,"l":43.745,"n":136,"o":43.745,"t":"2026-10-07T18:00:00Z","v":7407,"vw":43.865849},{"c":43.875,"h":43.8778,"l":43.82,"n":94,"o":43.82,"t":"2026-10-07T18:15:00Z","v":2567,"vw":43.862614},{"c":43.915,"h":43.93,"l":43.82,"n":225,"o":43.91,"t":"2026-10-07T18:30:00Z","v":9060,"vw":43.904842},{"c":43.765,"h":43.89,"l":43.73,"n":192,"o":43.89,"t":"2026-10-07T18:45:00Z","v":4751,"vw":43.821823},{"c":43.61,"h":43.73,"l":43.605,"n":140,"o":43.73,"t":"2026-10-07T19:00:00Z","v":3955,"vw":43.666876},{"c":43.32,"h":43.66,"l":43.32,"n":306,"o":43.64,"t":"2026-10-07T19:15:00Z","v":9409,"vw":43.539877},{"c":43.49,"h":43.54,"l":43.2,"n":486,"o":43.305,"t":"2026-10-07T19:30:00Z","v":17667,"vw":43.368328},{"c":43.76,"h":43.76,"l":43.48,"n":1113,"o":43.48,"t":"2026-10-07T19:45:00Z","v":36900,"vw":43.616986},{"c":43.72,"h":43.72,"l":43.72,"n":35,"o":43.72,"t":"2026-10-07T20:00:00Z","v":132343,"vw":43.72},{"c":43.5,"h":43.5,"l":43.5,"n":19,"o":43.5,"t":"2026-10-08T12:30:00Z","v":199,"vw":43.5},{"c":43.935,"h":43.935,"l":43.68,"n":43,"o":43.89,"t":"2026-10-08T13:30:00Z","v":5670,"vw":43.877101},{"c":43.6475,"h":43.85,"l":43.625,"n":67,"o":43.85,"t":"2026-10-08T14:00:00Z","v":2796,"vw":43.730645},{"c":43.145,"h":43.4,"l":43.145,"n":52,"o":43.39,"t":"2026-10-08T14:15:00Z","v":1559,"vw":43.296111},{"c":43.24,"h":43.37,"l":43.22,"n":109,"o":43.22,"t":"2026-10-08T14:30:00Z","v":2813,"vw":43.296},{"c":43.4375,"h":43.45,"l":43.33,"n":128,"o":43.33,"t":"2026-10-08T14:45:00Z","v":4613,"vw":43.364718},{"c":43.29,"h":43.5086,"l":43.29,"n":26,"o":43.5086,"t":"2026-10-08T15:00:00Z","v":564,"vw":43.388411},{"c":42.845,"h":43.21,"l":42.845,"n":245,"o":43.21,"t":"2026-10-08T15:15:00Z","v":6947,"vw":42.996669},{"c":43.09,"h":43.13,"l":42.91,"n":146,"o":43,"t":"2026-10-08T15:30:00Z","v":4794,"vw":43.023725},{"c":43.12,"h":43.27,"l":43.065,"n":232,"o":43.08,"t":"2026-10-08T15:45:00Z","v":8836,"vw":43.128165},{"c":43.005,"h":43.09,"l":42.91,"n":145,"o":43,"t":"2026-10-08T16:00:00Z","v":4863,"vw":42.997374},{"c":43.26,"h":43.435,"l":43.08,"n":166,"o":43.09,"t":"2026-10-08T16:15:00Z","v":6480,"vw":43.213936},{"c":43.315,"h":43.39,"l":43.15,"n":114,"o":43.165,"t":"2026-10-08T16:30:00Z","v":3703,"vw":43.303684},{"c":43.9,"h":43.9,"l":43.315,"n":350,"o":43.44,"t":"2026-10-08T16:45:00Z","v":10401,"vw":43.604607},{"c":44.12,"h":44.12,"l":43.86,"n":130,"o":43.895,"t":"2026-10-08T17:00:00Z","v":2802,"vw":43.965049},{"c":44.55,"h":44.55,"l":44.22,"n":213,"o":44.22,"t":"2026-10-08T17:15:00Z","v":5206,"vw":44.382217},{"c":44.81,"h":44.81,"l":44.39,"n":232,"o":44.4025,"t":"2026-10-08T17:30:00Z","v":6271,"vw":44.597827},{"c":44.365,"h":44.73,"l":44.365,"n":327,"o":44.69,"t":"2026-10-08T17:45:00Z","v":9588,"vw":44.551491},{"c":44.525,"h":44.5525,"l":44.425,"n":117,"o":44.425,"t":"2026-10-08T18:00:00Z","v":2839,"vw":44.485631},{"c":44.62,"h":44.91,"l":44.415,"n":534,"o":44.535,"t":"2026-10-08T18:15:00Z","v":21672,"vw":44.702369},{"c":44.45,"h":44.645,"l":44.45,"n":227,"o":44.62,"t":"2026-10-08T18:30:00Z","v":11095,"vw":44.615756},{"c":44.655,"h":44.71,"l":44.44,"n":390,"o":44.44,"t":"2026-10-08T18:45:00Z","v":8863,"vw":44.574679},{"c":44.855,"h":44.94,"l":44.655,"n":561,"o":44.655,"t":"2026-10-08T19:00:00Z","v":17403,"vw":44.837467},{"c":45.03,"h":45.15,"l":44.855,"n":595,"o":44.855,"t":"2026-10-08T19:15:00Z","v":17364,"vw":45.031956},{"c":45.15,"h":45.315,"l":45.03,"n":684,"o":45.03,"t":"2026-10-08T19:30:00Z","v":20120,"vw":45.188377},{"c":45.43,"h":45.5,"l":45.03,"n":1939,"o":45.12,"t":"2026-10-08T19:45:00Z","v":78992,"vw":45.309395},{"c":45.385,"h":45.385,"l":45.385,"n":43,"o":45.385,"t":"2026-10-08T20:00:00Z","v":238126,"vw":45.385},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-10-09T13:15:00Z","v":352,"vw":45.25},{"c":45.39,"h":45.63,"l":45.07,"n":116,"o":45.28,"t":"2026-10-09T13:30:00Z","v":6383,"vw":45.255882},{"c":45.2175,"h":45.5,"l":45.12,"n":60,"o":45.39,"t":"2026-10-09T13:45:00Z","v":1802,"vw":45.325204},{"c":44.985,"h":44.985,"l":44.76,"n":13,"o":44.76,"t":"2026-10-09T14:00:00Z","v":614,"vw":44.937026},{"c":44.81,"h":45.13,"l":44.81,"n":143,"o":45.1,"t":"2026-10-09T14:15:00Z","v":4036,"vw":44.904147},{"c":44.71,"h":45.17,"l":44.2801,"n":143,"o":45.17,"t":"2026-10-09T14:30:00Z","v":3439,"vw":44.570996},{"c":44.45,"h":44.605,"l":44.205,"n":83,"o":44.605,"t":"2026-10-09T14:45:00Z","v":1706,"vw":44.451892},{"c":44.48,"h":44.48,"l":44.32,"n":93,"o":44.385,"t":"2026-10-09T15:00:00Z","v":2648,"vw":44.394191},{"c":44.305,"h":44.47,"l":44.305,"n":86,"o":44.47,"t":"2026-10-09T15:15:00Z","v":3548,"vw":44.332378},{"c":44.275,"h":44.3,"l":44.275,"n":12,"o":44.3,"t":"2026-10-09T15:30:00Z","v":363,"vw":44.2875},{"c":44.265,"h":44.33,"l":43.965,"n":464,"o":44.16,"t":"2026-10-09T15:45:00Z","v":22835,"vw":44.07727},{"c":43.96,"h":44.15,"l":43.96,"n":59,"o":44.15,"t":"2026-10-09T16:00:00Z","v":2643,"vw":44.089789},{"c":43.85,"h":43.93,"l":43.85,"n":80,"o":43.89,"t":"2026-10-09T16:15:00Z","v":1428,"vw":43.8875},{"c":43.87,"h":44.01,"l":43.87,"n":119,"o":44.01,"t":"2026-10-09T16:30:00Z","v":2975,"vw":43.897132},{"c":44.04,"h":44.04,"l":43.88,"n":130,"o":43.88,"t":"2026-10-09T16:45:00Z","v":3594,"vw":43.993114},{"c":43.64,"h":43.975,"l":43.64,"n":228,"o":43.88,"t":"2026-10-09T17:00:00Z","v":4049,"vw":43.836037},{"c":43.55,"h":43.7,"l":43.51,"n":133,"o":43.64,"t":"2026-10-09T17:15:00Z","v":3343,"vw":43.615121},{"c":43.6,"h":43.645,"l":43.545,"n":135,"o":43.565,"t":"2026-10-09T17:30:00Z","v":4731,"vw":43.579326},{"c":43.62,"h":43.7,"l":43.62,"n":123,"o":43.64,"t":"2026-10-09T17:45:00Z","v":2217,"vw":43.659123},{"c":43.57,"h":43.665,"l":43.555,"n":186,"o":43.6,"t":"2026-10-09T18:00:00Z","v":5427,"vw":43.602439},{"c":43.175,"h":43.54,"l":43.12,"n":322,"o":43.54,"t":"2026-10-09T18:15:00Z","v":11623,"vw":43.319318},{"c":43.29,"h":43.29,"l":43.12,"n":172,"o":43.12,"t":"2026-10-09T18:30:00Z","v":5463,"vw":43.20767},{"c":43.6,"h":43.6,"l":43.42,"n":209,"o":43.42,"t":"2026-10-09T18:45:00Z","v":4347,"vw":43.511951},{"c":43.51,"h":43.61,"l":43.51,"n":198,"o":43.58,"t":"2026-10-09T19:00:00Z","v":4721,"vw":43.558456},{"c":43.53,"h":43.56,"l":43.43,"n":208,"o":43.54,"t":"2026-10-09T19:15:00Z","v":5888,"vw":43.503756},{"c":43.55,"h":43.64,"l":43.51,"n":354,"o":43.52,"t":"2026-10-09T19:30:00Z","v":10149,"vw":43.575224},{"c":43.45,"h":43.61,"l":43.39,"n":1110,"o":43.55,"t":"2026-10-09T19:45:00Z","v":40098,"vw":43.497392},{"c":43.51,"h":43.51,"l":43.51,"n":42,"o":43.51,"t":"2026-10-09T20:00:00Z","v":58246,"vw":43.51},{"c":43.08,"h":43.97,"l":43.08,"n":97,"o":43.39,"t":"2026-10-12T13:30:00Z","v":11797,"vw":43.431963},{"c":43.13,"h":43.59,"l":42.91,"n":166,"o":42.98,"t":"2026-10-12T13:45:00Z","v":8833,"vw":43.31394},{"c":43.335,"h":43.335,"l":42.89,"n":253,"o":43.1,"t":"2026-10-12T14:00:00Z","v":13858,"vw":43.044556},{"c":43.06,"h":43.29,"l":42.96,"n":123,"o":43.07,"t":"2026-10-12T14:15:00Z","v":1953,"vw":43.166019},{"c":43.16,"h":43.16,"l":43.06,"n":29,"o":43.06,"t":"2026-10-12T14:30:00Z","v":410,"vw":43.11},{"c":43.11,"h":43.36,"l":43.08,"n":159,"o":43.29,"t":"2026-10-12T14:45:00Z","v":4007,"vw":43.162226},{"c":43.28,"h":43.33,"l":43.19,"n":88,"o":43.26,"t":"2026-10-12T15:00:00Z","v":2933,"vw":43.262459},{"c":43.39,"h":43.39,"l":43.29,"n":45,"o":43.32,"t":"2026-10-12T15:15:00Z","v":1720,"vw":43.325556},{"c":43.42,"h":43.42,"l":43.275,"n":147,"o":43.37,"t":"2026-10-12T15:30:00Z","v":1847,"vw":43.363333},{"c":43.24,"h":43.325,"l":43.24,"n":107,"o":43.29,"t":"2026-10-12T15:45:00Z","v":3894,"vw":43.314795},{"c":43.62,"h":43.67,"l":43.31,"n":79,"o":43.31,"t":"2026-10-12T16:00:00Z","v":2476,"vw":43.454371},{"c":43.63,"h":43.68,"l":43.63,"n":110,"o":43.67,"t":"2026-10-12T16:15:00Z","v":2719,"vw":43.644549},{"c":43.7,"h":43.71,"l":43.66,"n":48,"o":43.69,"t":"2026-10-12T16:30:00Z","v":990,"vw":43.694141},{"c":44.04,"h":44.04,"l":43.84,"n":146,"o":43.84,"t":"2026-10-12T16:45:00Z","v":4849,"vw":43.991262},{"c":43.98,"h":43.99,"l":43.9,"n":89,"o":43.99,"t":"2026-10-12T17:00:00Z","v":2127,"vw":43.954348},{"c":44.08,"h":44.08,"l":43.93,"n":24,"o":43.93,"t":"2026-10-12T17:15:00Z","v":543,"vw":44.011507},{"c":43.91,"h":44.015,"l":43.91,"n":71,"o":44.015,"t":"2026-10-12T17:30:00Z","v":4357,"vw":44.000998},{"c":43.93,"h":43.93,"l":43.84,"n":20,"o":43.84,"t":"2026-10-12T17:45:00Z","v":358,"vw":43.885},{"c":43.975,"h":44,"l":43.87,"n":88,"o":43.87,"t":"2026-10-12T18:00:00Z","v":2416,"vw":43.958636},{"c":43.97,"h":43.99,"l":43.84,"n":130,"o":43.87,"t":"2026-10-12T18:15:00Z","v":3391,"vw":43.901923},{"c":43.94,"h":44.04,"l":43.87,"n":94,"o":43.93,"t":"2026-10-12T18:30:00Z","v":2977,"vw":43.966766},{"c":44.01,"h":44.045,"l":43.94,"n":114,"o":43.94,"t":"2026-10-12T18:45:00Z","v":2408,"vw":43.986264},{"c":43.95,"h":44.01,"l":43.885,"n":289,"o":44,"t":"2026-10-12T19:00:00Z","v":7487,"vw":43.950649},{"c":43.975,"h":44.02,"l":43.88,"n":152,"o":44.02,"t":"2026-10-12T19:15:00Z","v":3234,"vw":43.960218},{"c":44.09,"h":44.135,"l":43.87,"n":602,"o":43.91,"t":"2026-10-12T19:30:00Z","v":21704,"vw":44.002371},{"c":44,"h":44.14,"l":43.8,"n":1107,"o":44.12,"t":"2026-10-12T19:45:00Z","v":37214,"vw":43.997944},{"c":43.96,"h":43.96,"l":43.96,"n":32,"o":43.96,"t":"2026-10-12T20:00:00Z","v":55663,"vw":43.96},{"c":43.9,"h":43.9,"l":43.9,"n":1,"o":43.9,"t":"2026-10-13T12:45:00Z","v":100,"vw":43.9},{"c":44.06,"h":44.06,"l":44.06,"n":5,"o":44.06,"t":"2026-10-13T13:15:00Z","v":104,"vw":44.06},{"c":44.78,"h":44.79,"l":43.96,"n":74,"o":43.985,"t":"2026-10-13T13:30:00Z","v":7284,"vw":44.148722},{"c":44.16,"h":44.78,"l":44.16,"n":84,"o":44.78,"t":"2026-10-13T13:45:00Z","v":4992,"vw":44.433328},{"c":44.225,"h":44.23,"l":43.98,"n":86,"o":43.98,"t":"2026-10-13T14:00:00Z","v":2748,"vw":44.133452},{"c":44.3,"h":44.3,"l":44.15,"n":104,"o":44.15,"t":"2026-10-13T14:15:00Z","v":2749,"vw":44.207586},{"c":44.155,"h":44.39,"l":44.135,"n":139,"o":44.29,"t":"2026-10-13T14:30:00Z","v":4789,"vw":44.236296},{"c":44.065,"h":44.23,"l":43.9901,"n":234,"o":44.21,"t":"2026-10-13T14:45:00Z","v":6996,"vw":44.127054},{"c":44.62,"h":44.64,"l":44.03,"n":234,"o":44.03,"t":"2026-10-13T15:00:00Z","v":9347,"vw":44.282846},{"c":45.24,"h":45.33,"l":44.64,"n":514,"o":44.64,"t":"2026-10-13T15:15:00Z","v":17652,"vw":44.983135},{"c":45.63,"h":45.85,"l":45.185,"n":569,"o":45.23,"t":"2026-10-13T15:30:00Z","v":25131,"vw":45.623658},{"c":45.59,"h":45.675,"l":45.45,"n":348,"o":45.665,"t":"2026-10-13T15:45:00Z","v":17899,"vw":45.565124},{"c":45.085,"h":45.49,"l":44.9,"n":243,"o":45.49,"t":"2026-10-13T16:00:00Z","v":8268,"vw":45.18952},{"c":45.21,"h":45.65,"l":45.14,"n":477,"o":45.24,"t":"2026-10-13T16:15:00Z","v":22897,"vw":45.403547},{"c":45.01,"h":45.21,"l":45.01,"n":102,"o":45.21,"t":"2026-10-13T16:30:00Z","v":2601,"vw":45.110875},{"c":44.765,"h":44.93,"l":44.765,"n":96,"o":44.93,"t":"2026-10-13T16:45:00Z","v":2051,"vw":44.819082},{"c":44.84,"h":44.98,"l":44.76,"n":172,"o":44.76,"t":"2026-10-13T17:00:00Z","v":4527,"vw":44.900051},{"c":44.46,"h":44.83,"l":44.46,"n":209,"o":44.83,"t":"2026-10-13T17:15:00Z","v":6543,"vw":44.622453},{"c":44.54,"h":44.63,"l":44.47,"n":181,"o":44.47,"t":"2026-10-13T17:30:00Z","v":4991,"vw":44.554951},{"c":44.61,"h":44.63,"l":44.46,"n":189,"o":44.525,"t":"2026-10-13T17:45:00Z","v":5284,"vw":44.569753},{"c":44.74,"h":44.83,"l":44.6,"n":150,"o":44.6,"t":"2026-10-13T18:00:00Z","v":3763,"vw":44.680335},{"c":44.43,"h":44.4701,"l":44.27,"n":194,"o":44.4201,"t":"2026-10-13T18:15:00Z","v":5013,"vw":44.40682},{"c":44.48,"h":44.5,"l":44.415,"n":123,"o":44.415,"t":"2026-10-13T18:30:00Z","v":3114,"vw":44.469856},{"c":44.48,"h":44.545,"l":44.37,"n":443,"o":44.47,"t":"2026-10-13T18:45:00Z","v":15276,"vw":44.476473},{"c":44.52,"h":44.52,"l":44.3701,"n":203,"o":44.44,"t":"2026-10-13T19:00:00Z","v":5949,"vw":44.46536},{"c":44.55,"h":44.57,"l":44.435,"n":246,"o":44.45,"t":"2026-10-13T19:15:00Z","v":7785,"vw":44.519696},{"c":44.47,"h":44.61,"l":44.425,"n":391,"o":44.555,"t":"2026-10-13T19:30:00Z","v":12906,"vw":44.553131},{"c":44.355,"h":44.595,"l":44.355,"n":1306,"o":44.43,"t":"2026-10-13T19:45:00Z","v":50941,"vw":44.477069},{"c":44.44,"h":44.44,"l":44.44,"n":18,"o":44.44,"t":"2026-10-13T20:00:00Z","v":64485,"vw":44.44},{"c":43.54,"h":44,"l":43.225,"n":84,"o":44,"t":"2026-10-14T13:30:00Z","v":9969,"vw":43.703849},{"c":43.27,"h":43.33,"l":43.02,"n":194,"o":43.11,"t":"2026-10-14T13:45:00Z","v":6042,"vw":43.195534},{"c":43.12,"h":43.3,"l":43.12,"n":106,"o":43.255,"t":"2026-10-14T14:00:00Z","v":2658,"vw":43.243371},{"c":43.43,"h":43.43,"l":43.07,"n":173,"o":43.07,"t":"2026-10-14T14:15:00Z","v":5152,"vw":43.260594},{"c":43.76,"h":43.77,"l":43.42,"n":208,"o":43.42,"t":"2026-10-14T14:30:00Z","v":10872,"vw":43.705882},{"c":43.665,"h":43.73,"l":43.405,"n":305,"o":43.715,"t":"2026-10-14T14:45:00Z","v":19624,"vw":43.575645},{"c":44.11,"h":44.16,"l":43.625,"n":209,"o":43.67,"t":"2026-10-14T15:00:00Z","v":7940,"vw":43.833373},{"c":44.28,"h":44.31,"l":43.98,"n":85,"o":43.98,"t":"2026-10-14T15:15:00Z","v":2872,"vw":44.180157},{"c":44.46,"h":44.535,"l":44.315,"n":148,"o":44.42,"t":"2026-10-14T15:30:00Z","v":4814,"vw":44.448383},{"c":44.5,"h":44.56,"l":44.37,"n":107,"o":44.37,"t":"2026-10-14T15:45:00Z","v":3661,"vw":44.444624},{"c":44.75,"h":44.81,"l":44.495,"n":151,"o":44.495,"t":"2026-10-14T16:00:00Z","v":5018,"vw":44.635679},{"c":44.605,"h":44.67,"l":44.53,"n":121,"o":44.6,"t":"2026-10-14T16:15:00Z","v":2718,"vw":44.607788},{"c":44.38,"h":44.73,"l":44.38,"n":151,"o":44.66,"t":"2026-10-14T16:30:00Z","v":4522,"vw":44.589798},{"c":44.18,"h":44.38,"l":44.18,"n":88,"o":44.32,"t":"2026-10-14T16:45:00Z","v":1985,"vw":44.277309},{"c":44.18,"h":44.22,"l":44.13,"n":114,"o":44.13,"t":"2026-10-14T17:00:00Z","v":2120,"vw":44.184864},{"c":44.32,"h":44.32,"l":44.155,"n":94,"o":44.155,"t":"2026-10-14T17:15:00Z","v":2391,"vw":44.2345},{"c":44.37,"h":44.46,"l":44.32,"n":97,"o":44.46,"t":"2026-10-14T17:30:00Z","v":2823,"vw":44.376},{"c":44.52,"h":44.52,"l":44.41,"n":180,"o":44.45,"t":"2026-10-14T17:45:00Z","v":4690,"vw":44.469856},{"c":44.655,"h":44.74,"l":44.65,"n":78,"o":44.67,"t":"2026-10-14T18:00:00Z","v":2089,"vw":44.677253},{"c":44.58,"h":44.76,"l":44.58,"n":177,"o":44.62,"t":"2026-10-14T18:15:00Z","v":4697,"vw":44.672873},{"c":44.78,"h":44.78,"l":44.455,"n":243,"o":44.595,"t":"2026-10-14T18:30:00Z","v":5897,"vw":44.577798},{"c":44.33,"h":45.035,"l":44.09,"n":632,"o":44.77,"t":"2026-10-14T18:45:00Z","v":50969,"vw":44.618818},{"c":44.235,"h":44.565,"l":44.23,"n":292,"o":44.2875,"t":"2026-10-14T19:00:00Z","v":12522,"vw":44.378851},{"c":44.22,"h":44.43,"l":44.22,"n":232,"o":44.235,"t":"2026-10-14T19:15:00Z","v":7143,"vw":44.331016},{"c":44.03,"h":44.325,"l":43.95,"n":598,"o":44.215,"t":"2026-10-14T19:30:00Z","v":20698,"vw":44.10518},{"c":44.6,"h":44.6,"l":44.04,"n":1981,"o":44.04,"t":"2026-10-14T19:45:00Z","v":91192,"vw":44.312811},{"c":44.6,"h":44.6,"l":44.6,"n":36,"o":44.6,"t":"2026-10-14T20:00:00Z","v":72679,"vw":44.6},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-15T08:30:00Z","v":100,"vw":45},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-15T11:00:00Z","v":100,"vw":45},{"c":45.23,"h":45.23,"l":45.23,"n":2,"o":45.23,"t":"2026-10-15T12:00:00Z","v":136,"vw":45.23},{"c":45.38,"h":45.38,"l":45.38,"n":1,"o":45.38,"t":"2026-10-15T12:45:00Z","v":135,"vw":45.38},{"c":45.11,"h":45.11,"l":45.11,"n":5,"o":45.11,"t":"2026-10-15T13:00:00Z","v":320,"vw":45.11},{"c":46.525,"h":47.01,"l":45.49,"n":382,"o":45.79,"t":"2026-10-15T13:30:00Z","v":34837,"vw":46.227712},{"c":46.66,"h":46.94,"l":46.09,"n":443,"o":46.4825,"t":"2026-10-15T13:45:00Z","v":22754,"vw":46.592427},{"c":47.44,"h":47.5,"l":46.625,"n":539,"o":46.78,"t":"2026-10-15T14:00:00Z","v":19960,"vw":47.021833},{"c":47.17,"h":47.75,"l":47.07,"n":357,"o":47.41,"t":"2026-10-15T14:15:00Z","v":12060,"vw":47.312742},{"c":47.52,"h":47.6272,"l":47.08,"n":284,"o":47.18,"t":"2026-10-15T14:30:00Z","v":12177,"vw":47.317492},{"c":47.85,"h":47.85,"l":47.35,"n":503,"o":47.38,"t":"2026-10-15T14:45:00Z","v":32835,"vw":47.518436},{"c":48.275,"h":48.74,"l":47.86,"n":361,"o":47.93,"t":"2026-10-15T15:00:00Z","v":20720,"vw":48.285531},{"c":47.75,"h":48.1207,"l":47.54,"n":835,"o":48,"t":"2026-10-15T15:15:00Z","v":36019,"vw":47.921153},{"c":47.725,"h":47.82,"l":47.705,"n":59,"o":47.82,"t":"2026-10-15T15:30:00Z","v":1607,"vw":47.735789},{"c":47.76,"h":47.87,"l":47.65,"n":144,"o":47.72,"t":"2026-10-15T15:45:00Z","v":4700,"vw":47.776512},{"c":47.28,"h":47.86,"l":47.1801,"n":199,"o":47.75,"t":"2026-10-15T16:00:00Z","v":5690,"vw":47.664582},{"c":47.47,"h":47.51,"l":47.11,"n":139,"o":47.11,"t":"2026-10-15T16:15:00Z","v":3684,"vw":47.360331},{"c":47.46,"h":47.565,"l":47.46,"n":50,"o":47.51,"t":"2026-10-15T16:30:00Z","v":1580,"vw":47.51625},{"c":47.37,"h":47.7499,"l":47.37,"n":232,"o":47.44,"t":"2026-10-15T16:45:00Z","v":7750,"vw":47.615292},{"c":46.91,"h":47.4,"l":46.9,"n":247,"o":47.38,"t":"2026-10-15T17:00:00Z","v":13691,"vw":47.15252},{"c":46.9,"h":47.09,"l":46.9,"n":198,"o":47.03,"t":"2026-10-15T17:15:00Z","v":7937,"vw":47.021353},{"c":46.905,"h":47.04,"l":46.86,"n":145,"o":47.005,"t":"2026-10-15T17:30:00Z","v":2878,"vw":46.957253},{"c":46.63,"h":46.91,"l":46.53,"n":274,"o":46.86,"t":"2026-10-15T17:45:00Z","v":7102,"vw":46.772786},{"c":46.36,"h":46.6,"l":46.32,"n":271,"o":46.6,"t":"2026-10-15T18:00:00Z","v":16795,"vw":46.440449},{"c":46.22,"h":46.32,"l":45.97,"n":215,"o":46.32,"t":"2026-10-15T18:15:00Z","v":8123,"vw":46.208553},{"c":46.1,"h":46.3,"l":46.09,"n":267,"o":46.19,"t":"2026-10-15T18:30:00Z","v":9113,"vw":46.188346},{"c":46.06,"h":46.18,"l":46.05,"n":129,"o":46.1,"t":"2026-10-15T18:45:00Z","v":5269,"vw":46.116975},{"c":45.855,"h":46.227,"l":45.83,"n":414,"o":46.227,"t":"2026-10-15T19:00:00Z","v":10925,"vw":45.909272},{"c":45.74,"h":45.83,"l":45.74,"n":439,"o":45.821,"t":"2026-10-15T19:15:00Z","v":11421,"vw":45.809186},{"c":45.695,"h":45.8,"l":45.59,"n":693,"o":45.725,"t":"2026-10-15T19:30:00Z","v":18675,"vw":45.701297},{"c":45.6,"h":45.76,"l":45.34,"n":2231,"o":45.695,"t":"2026-10-15T19:45:00Z","v":102002,"vw":45.569301},{"c":45.77,"h":45.8,"l":45.6,"n":39,"o":45.6,"t":"2026-10-15T20:00:00Z","v":100468,"vw":45.600398},{"c":44.96,"h":44.96,"l":44.96,"n":2,"o":44.96,"t":"2026-10-16T13:00:00Z","v":101,"vw":44.96},{"c":46.1,"h":46.1,"l":44.97,"n":19,"o":44.97,"t":"2026-10-16T13:15:00Z","v":575,"vw":45.515152},{"c":46.5,"h":46.995,"l":45.78,"n":164,"o":45.78,"t":"2026-10-16T13:30:00Z","v":12346,"vw":46.015707},{"c":46.595,"h":46.71,"l":46.24,"n":87,"o":46.4146,"t":"2026-10-16T13:45:00Z","v":2329,"vw":46.517201},{"c":45.74,"h":46.595,"l":45.735,"n":266,"o":46.595,"t":"2026-10-16T14:00:00Z","v":20040,"vw":46.204981},{"c":45.87,"h":45.87,"l":45.68,"n":64,"o":45.69,"t":"2026-10-16T14:15:00Z","v":1371,"vw":45.742857},{"c":45.47,"h":45.71,"l":45.405,"n":212,"o":45.6,"t":"2026-10-16T14:30:00Z","v":5702,"vw":45.51542},{"c":45.305,"h":45.49,"l":45.305,"n":39,"o":45.47,"t":"2026-10-16T14:45:00Z","v":1247,"vw":45.457426},{"c":46.13,"h":46.13,"l":45.31,"n":655,"o":45.37,"t":"2026-10-16T15:00:00Z","v":22217,"vw":45.709849},{"c":46.23,"h":46.23,"l":45.995,"n":269,"o":46.1,"t":"2026-10-16T15:15:00Z","v":9356,"vw":46.144006},{"c":45.94,"h":46.31,"l":45.93,"n":218,"o":46.31,"t":"2026-10-16T15:30:00Z","v":7251,"vw":46.124482},{"c":45.89,"h":46.04,"l":45.89,"n":104,"o":46.04,"t":"2026-10-16T15:45:00Z","v":1391,"vw":45.952109},{"c":45.817,"h":45.84,"l":45.71,"n":154,"o":45.75,"t":"2026-10-16T16:00:00Z","v":3666,"vw":45.786339},{"c":45.685,"h":45.8,"l":45.55,"n":170,"o":45.8,"t":"2026-10-16T16:15:00Z","v":4560,"vw":45.693269},{"c":45.64,"h":45.72,"l":45.63,"n":116,"o":45.67,"t":"2026-10-16T16:30:00Z","v":2837,"vw":45.666106},{"c":45.78,"h":45.78,"l":45.57,"n":202,"o":45.59,"t":"2026-10-16T16:45:00Z","v":4673,"vw":45.662019},{"c":45.435,"h":45.78,"l":45.435,"n":167,"o":45.78,"t":"2026-10-16T17:00:00Z","v":5625,"vw":45.653732},{"c":45.63,"h":45.73,"l":45.56,"n":218,"o":45.56,"t":"2026-10-16T17:15:00Z","v":5667,"vw":45.671709},{"c":45.68,"h":45.7115,"l":45.525,"n":191,"o":45.655,"t":"2026-10-16T17:30:00Z","v":5142,"vw":45.586317},{"c":45.79,"h":45.79,"l":45.515,"n":458,"o":45.67,"t":"2026-10-16T17:45:00Z","v":13000,"vw":45.618309},{"c":45.75,"h":45.76,"l":45.61,"n":200,"o":45.73,"t":"2026-10-16T18:00:00Z","v":5302,"vw":45.694483},{"c":45.3,"h":45.745,"l":45.3,"n":309,"o":45.745,"t":"2026-10-16T18:15:00Z","v":10643,"vw":45.479518},{"c":45.445,"h":45.53,"l":45.3,"n":268,"o":45.43,"t":"2026-10-16T18:30:00Z","v":8220,"vw":45.453823},{"c":45.69,"h":45.72,"l":45.54,"n":293,"o":45.54,"t":"2026-10-16T18:45:00Z","v":6478,"vw":45.644315},{"c":45.79,"h":45.85,"l":45.69,"n":399,"o":45.73,"t":"2026-10-16T19:00:00Z","v":8607,"vw":45.777057},{"c":45.645,"h":45.89,"l":45.615,"n":364,"o":45.89,"t":"2026-10-16T19:15:00Z","v":7334,"vw":45.72585},{"c":45.67,"h":46.005,"l":45.65,"n":445,"o":45.73,"t":"2026-10-16T19:30:00Z","v":11667,"vw":45.794241},{"c":46.44,"h":46.49,"l":45.755,"n":1943,"o":45.76,"t":"2026-10-16T19:45:00Z","v":87105,"vw":46.234517},{"c":46.4,"h":46.4,"l":46.4,"n":29,"o":46.4,"t":"2026-10-16T20:00:00Z","v":103104,"vw":46.4},{"c":45.25,"h":45.86,"l":45.24,"n":64,"o":45.75,"t":"2026-10-19T13:30:00Z","v":3556,"vw":45.599992},{"c":44.475,"h":46.32,"l":44.395,"n":106,"o":45.0522,"t":"2026-10-19T13:45:00Z","v":5799,"vw":44.859085},{"c":45,"h":45.32,"l":44.8541,"n":60,"o":44.8541,"t":"2026-10-19T14:00:00Z","v":1415,"vw":45.077385},{"c":45.04,"h":45.04,"l":44.74,"n":56,"o":45.005,"t":"2026-10-19T14:15:00Z","v":2533,"vw":45.011462},{"c":44.94,"h":44.995,"l":44.91,"n":35,"o":44.995,"t":"2026-10-19T14:30:00Z","v":830,"vw":44.96262},{"c":44.9981,"h":45.2,"l":44.96,"n":175,"o":45.1,"t":"2026-10-19T14:45:00Z","v":5126,"vw":45.122843},{"c":44.9,"h":45.045,"l":44.56,"n":183,"o":44.98,"t":"2026-10-19T15:00:00Z","v":5776,"vw":44.822025},{"c":44.645,"h":44.9,"l":44.6084,"n":151,"o":44.7851,"t":"2026-10-19T15:15:00Z","v":16775,"vw":44.71778},{"c":44.87,"h":44.88,"l":44.51,"n":167,"o":44.51,"t":"2026-10-19T15:30:00Z","v":6252,"vw":44.663414},{"c":44.775,"h":44.89,"l":44.775,"n":53,"o":44.83,"t":"2026-10-19T15:45:00Z","v":2328,"vw":44.788149},{"c":44.76,"h":44.775,"l":44.63,"n":55,"o":44.775,"t":"2026-10-19T16:00:00Z","v":1025,"vw":44.725845},{"c":45.29,"h":45.29,"l":44.91,"n":164,"o":44.92,"t":"2026-10-19T16:15:00Z","v":5773,"vw":45.089802},{"c":45.3399,"h":45.3399,"l":45.09,"n":48,"o":45.1,"t":"2026-10-19T16:30:00Z","v":1093,"vw":45.184877},{"c":45.29,"h":45.31,"l":45.29,"n":27,"o":45.31,"t":"2026-10-19T16:45:00Z","v":690,"vw":45.3},{"c":45.165,"h":45.19,"l":45.165,"n":40,"o":45.175,"t":"2026-10-19T17:00:00Z","v":1302,"vw":45.173045},{"c":45.225,"h":45.33,"l":45.02,"n":184,"o":45.17,"t":"2026-10-19T17:15:00Z","v":4169,"vw":45.187371},{"c":45.02,"h":45.235,"l":45,"n":122,"o":45.235,"t":"2026-10-19T17:30:00Z","v":3687,"vw":45.08481},{"c":45.045,"h":45.045,"l":45.045,"n":6,"o":45.045,"t":"2026-10-19T17:45:00Z","v":224,"vw":45.045},{"c":45.275,"h":45.275,"l":45.17,"n":106,"o":45.18,"t":"2026-10-19T18:00:00Z","v":2591,"vw":45.211214},{"c":45.3,"h":45.3,"l":45.23,"n":55,"o":45.24,"t":"2026-10-19T18:15:00Z","v":1145,"vw":45.242245},{"c":45.33,"h":45.37,"l":45.19,"n":176,"o":45.3,"t":"2026-10-19T18:30:00Z","v":3739,"vw":45.28128},{"c":45.55,"h":45.735,"l":45.4,"n":319,"o":45.4,"t":"2026-10-19T18:45:00Z","v":6662,"vw":45.563583},{"c":45.57,"h":45.665,"l":45.5,"n":203,"o":45.665,"t":"2026-10-19T19:00:00Z","v":6497,"vw":45.559874},{"c":45.405,"h":45.605,"l":45.38,"n":345,"o":45.6,"t":"2026-10-19T19:15:00Z","v":10445,"vw":45.503397},{"c":45.89,"h":45.89,"l":45.44,"n":636,"o":45.44,"t":"2026-10-19T19:30:00Z","v":20587,"vw":45.691187},{"c":45.545,"h":45.9,"l":45.41,"n":1559,"o":45.88,"t":"2026-10-19T19:45:00Z","v":46900,"vw":45.690762},{"c":45.54,"h":45.54,"l":45.54,"n":25,"o":45.54,"t":"2026-10-19T20:00:00Z","v":52561,"vw":45.54},{"c":45.97,"h":45.97,"l":45.97,"n":1,"o":45.97,"t":"2026-10-20T11:45:00Z","v":131,"vw":45.97},{"c":47.17,"h":47.42,"l":45.85,"n":102,"o":45.85,"t":"2026-10-20T13:30:00Z","v":10713,"vw":46.199204},{"c":47.28,"h":47.88,"l":47.17,"n":149,"o":47.17,"t":"2026-10-20T13:45:00Z","v":7569,"vw":47.337249},{"c":46.31,"h":46.87,"l":46.31,"n":52,"o":46.66,"t":"2026-10-20T14:00:00Z","v":743,"vw":46.692},{"c":46.375,"h":46.655,"l":45.86,"n":86,"o":46.655,"t":"2026-10-20T14:15:00Z","v":3833,"vw":46.577142},{"c":46.61,"h":46.61,"l":46.31,"n":136,"o":46.425,"t":"2026-10-20T14:30:00Z","v":6623,"vw":46.471719},{"c":46.72,"h":46.855,"l":46.665,"n":202,"o":46.76,"t":"2026-10-20T14:45:00Z","v":8704,"vw":46.794559},{"c":46.28,"h":47,"l":46.28,"n":222,"o":46.83,"t":"2026-10-20T15:00:00Z","v":8316,"vw":46.801062},{"c":46.525,"h":46.58,"l":46.2451,"n":192,"o":46.2451,"t":"2026-10-20T15:15:00Z","v":7499,"vw":46.37518},{"c":46.53,"h":46.6,"l":46.5,"n":35,"o":46.5,"t":"2026-10-20T15:30:00Z","v":1082,"vw":46.5325},{"c":46.66,"h":46.72,"l":46.53,"n":103,"o":46.53,"t":"2026-10-20T15:45:00Z","v":3578,"vw":46.621591},{"c":46.67,"h":46.67,"l":46.53,"n":140,"o":46.58,"t":"2026-10-20T16:00:00Z","v":4482,"vw":46.577456},{"c":46.4,"h":46.58,"l":46.39,"n":64,"o":46.58,"t":"2026-10-20T16:15:00Z","v":2095,"vw":46.517894},{"c":46.565,"h":46.65,"l":46.345,"n":158,"o":46.345,"t":"2026-10-20T16:30:00Z","v":10431,"vw":46.578964},{"c":46.785,"h":46.785,"l":46.63,"n":174,"o":46.68,"t":"2026-10-20T16:45:00Z","v":5383,"vw":46.712089},{"c":46.735,"h":46.945,"l":46.72,"n":155,"o":46.795,"t":"2026-10-20T17:00:00Z","v":5792,"vw":46.808903},{"c":46.97,"h":47.03,"l":46.68,"n":221,"o":46.69,"t":"2026-10-20T17:15:00Z","v":9676,"vw":46.793312},{"c":47.01,"h":47.01,"l":46.89,"n":76,"o":46.99,"t":"2026-10-20T17:30:00Z","v":1710,"vw":46.946347},{"c":47.23,"h":47.23,"l":47.06,"n":119,"o":47.06,"t":"2026-10-20T17:45:00Z","v":1837,"vw":47.158896},{"c":47,"h":47.25,"l":47,"n":323,"o":47.14,"t":"2026-10-20T18:00:00Z","v":7347,"vw":47.074886},{"c":47.13,"h":47.15,"l":46.85,"n":89,"o":47.035,"t":"2026-10-20T18:15:00Z","v":2036,"vw":47.033018},{"c":46.95,"h":47,"l":46.9,"n":56,"o":47,"t":"2026-10-20T18:30:00Z","v":1610,"vw":46.951363},{"c":46.955,"h":47.04,"l":46.86,"n":116,"o":47.04,"t":"2026-10-20T18:45:00Z","v":2368,"vw":46.927143},{"c":46.73,"h":46.955,"l":46.73,"n":171,"o":46.955,"t":"2026-10-20T19:00:00Z","v":6808,"vw":46.851818},{"c":46.8425,"h":46.89,"l":46.73,"n":265,"o":46.74,"t":"2026-10-20T19:15:00Z","v":7586,"vw":46.817037},{"c":46.845,"h":46.93,"l":46.78,"n":258,"o":46.845,"t":"2026-10-20T19:30:00Z","v":7827,"vw":46.864289},{"c":47.08,"h":47.08,"l":46.62,"n":1289,"o":46.78,"t":"2026-10-20T19:45:00Z","v":36644,"vw":46.965847},{"c":47.01,"h":47.01,"l":47.01,"n":31,"o":47.01,"t":"2026-10-20T20:00:00Z","v":72988,"vw":47.01},{"c":47.01,"h":47.01,"l":47.01,"n":1,"o":47.01,"t":"2026-10-20T20:15:00Z","v":42528,"vw":47.01},{"c":46.86,"h":46.86,"l":46.86,"n":23,"o":46.86,"t":"2026-10-21T09:30:00Z","v":216,"vw":46.86},{"c":46.93,"h":46.93,"l":46.93,"n":10,"o":46.93,"t":"2026-10-21T13:30:00Z","v":5575,"vw":46.93},{"c":46.07,"h":47.1,"l":46.07,"n":139,"o":47.1,"t":"2026-10-21T13:45:00Z","v":4557,"vw":46.581661},{"c":46.405,"h":46.8,"l":46.08,"n":262,"o":46.08,"t":"2026-10-21T14:00:00Z","v":18613,"vw":46.350447},{"c":46.35,"h":46.53,"l":46.22,"n":131,"o":46.35,"t":"2026-10-21T14:15:00Z","v":5284,"vw":46.377725},{"c":46.68,"h":46.68,"l":46.39,"n":107,"o":46.54,"t":"2026-10-21T14:30:00Z","v":3639,"vw":46.565186},{"c":46.515,"h":46.79,"l":46.46,"n":282,"o":46.79,"t":"2026-10-21T14:45:00Z","v":18310,"vw":46.532788},{"c":46.34,"h":46.38,"l":46.18,"n":226,"o":46.19,"t":"2026-10-21T15:00:00Z","v":16300,"vw":46.352327},{"c":46.24,"h":46.47,"l":45.76,"n":334,"o":46.47,"t":"2026-10-21T15:15:00Z","v":14132,"vw":46.149538},{"c":46.3,"h":46.31,"l":45.99,"n":109,"o":46.18,"t":"2026-10-21T15:30:00Z","v":3174,"vw":46.189943},{"c":46.395,"h":46.47,"l":46.22,"n":162,"o":46.22,"t":"2026-10-21T15:45:00Z","v":3591,"vw":46.36989},{"c":46.38,"h":46.38,"l":46.18,"n":165,"o":46.35,"t":"2026-10-21T16:00:00Z","v":4775,"vw":46.251667},{"c":46.4551,"h":46.4551,"l":46.1301,"n":168,"o":46.1301,"t":"2026-10-21T16:15:00Z","v":7001,"vw":46.381801},{"c":46.55,"h":46.65,"l":46.45,"n":213,"o":46.65,"t":"2026-10-21T16:30:00Z","v":4970,"vw":46.549188},{"c":45.9,"h":46.525,"l":45.88,"n":178,"o":46.525,"t":"2026-10-21T16:45:00Z","v":22032,"vw":46.460293},{"c":45.98,"h":46.32,"l":45.77,"n":393,"o":45.965,"t":"2026-10-21T17:00:00Z","v":34288,"vw":45.998933},{"c":45.965,"h":46.05,"l":45.85,"n":75,"o":45.855,"t":"2026-10-21T17:15:00Z","v":2248,"vw":45.979333},{"c":45.89,"h":46.27,"l":45.78,"n":318,"o":46.05,"t":"2026-10-21T17:30:00Z","v":25444,"vw":46.088642},{"c":45.71,"h":45.81,"l":45.61,"n":169,"o":45.81,"t":"2026-10-21T17:45:00Z","v":5015,"vw":45.702205},{"c":45.73,"h":45.73,"l":45.55,"n":140,"o":45.7,"t":"2026-10-21T18:00:00Z","v":4526,"vw":45.621235},{"c":45.8009,"h":45.89,"l":45.77,"n":64,"o":45.805,"t":"2026-10-21T18:15:00Z","v":2361,"vw":45.808991},{"c":46.01,"h":46.01,"l":45.84,"n":210,"o":45.89,"t":"2026-10-21T18:30:00Z","v":7787,"vw":45.915289},{"c":45.335,"h":46,"l":45.33,"n":373,"o":46,"t":"2026-10-21T18:45:00Z","v":17099,"vw":45.802866},{"c":45.38,"h":45.45,"l":45.242,"n":98,"o":45.45,"t":"2026-10-21T19:00:00Z","v":2322,"vw":45.349793},{"c":45.58,"h":45.5801,"l":45.4,"n":146,"o":45.4,"t":"2026-10-21T19:15:00Z","v":3286,"vw":45.501157},{"c":45.43,"h":45.67,"l":45.43,"n":316,"o":45.65,"t":"2026-10-21T19:30:00Z","v":8383,"vw":45.552539},{"c":45.34,"h":45.56,"l":45.26,"n":1583,"o":45.47,"t":"2026-10-21T19:45:00Z","v":67381,"vw":45.398396},{"c":45.32,"h":45.32,"l":45.32,"n":22,"o":45.32,"t":"2026-10-21T20:00:00Z","v":58419,"vw":45.32},{"c":45.48,"h":45.48,"l":45.46,"n":10,"o":45.47,"t":"2026-10-22T09:15:00Z","v":855,"vw":45.470275},{"c":46.77,"h":46.77,"l":45.855,"n":38,"o":46,"t":"2026-10-22T13:30:00Z","v":6750,"vw":46.088945},{"c":46.52,"h":46.99,"l":46.4,"n":884,"o":46.5,"t":"2026-10-22T13:45:00Z","v":63822,"vw":46.617986},{"c":47.285,"h":47.355,"l":46.355,"n":436,"o":46.4,"t":"2026-10-22T14:00:00Z","v":34885,"vw":46.69919},{"c":47.695,"h":47.73,"l":47.22,"n":181,"o":47.32,"t":"2026-10-22T14:15:00Z","v":12169,"vw":47.40526},{"c":47.425,"h":47.69,"l":47.11,"n":452,"o":47.69,"t":"2026-10-22T14:30:00Z","v":28487,"vw":47.224512},{"c":48.0475,"h":48.0475,"l":47.33,"n":632,"o":47.435,"t":"2026-10-22T14:45:00Z","v":37772,"vw":47.468931},{"c":48.18,"h":48.825,"l":48.015,"n":232,"o":48.015,"t":"2026-10-22T15:00:00Z","v":12720,"vw":48.499072},{"c":48.265,"h":48.29,"l":47.79,"n":459,"o":48.26,"t":"2026-10-22T15:15:00Z","v":43298,"vw":48.094804},{"c":49.135,"h":49.16,"l":48.255,"n":329,"o":48.2675,"t":"2026-10-22T15:30:00Z","v":14057,"vw":48.776507},{"c":49.69,"h":49.87,"l":49.315,"n":481,"o":49.315,"t":"2026-10-22T15:45:00Z","v":9836,"vw":49.66676},{"c":49,"h":49.87,"l":48.73,"n":715,"o":49.87,"t":"2026-10-22T16:00:00Z","v":36438,"vw":49.014114},{"c":48.9559,"h":49.38,"l":48.9559,"n":243,"o":49.04,"t":"2026-10-22T16:15:00Z","v":6366,"vw":49.193627},{"c":48.7,"h":49.08,"l":48.7,"n":142,"o":49.07,"t":"2026-10-22T16:30:00Z","v":4543,"vw":48.985094},{"c":49.72,"h":49.72,"l":48.845,"n":339,"o":48.91,"t":"2026-10-22T16:45:00Z","v":20034,"vw":49.408553},{"c":49.85,"h":49.87,"l":49.44,"n":249,"o":49.74,"t":"2026-10-22T17:00:00Z","v":9946,"vw":49.629417},{"c":49.87,"h":49.95,"l":49.74,"n":652,"o":49.87,"t":"2026-10-22T17:15:00Z","v":38541,"vw":49.848556},{"c":50.27,"h":50.275,"l":49.845,"n":234,"o":49.96,"t":"2026-10-22T17:30:00Z","v":7784,"vw":49.995616},{"c":50.3,"h":50.48,"l":50.039,"n":413,"o":50.245,"t":"2026-10-22T17:45:00Z","v":10478,"vw":50.280447},{"c":50.38,"h":50.38,"l":50.38,"n":97,"o":50.38,"t":"2026-10-22T18:00:00Z","v":1775,"vw":50.38},{"c":49.995,"h":50.51,"l":49.89,"n":337,"o":50.38,"t":"2026-10-22T18:15:00Z","v":10330,"vw":50.285427},{"c":50.135,"h":50.27,"l":49.99,"n":176,"o":50.13,"t":"2026-10-22T18:30:00Z","v":5598,"vw":50.13672},{"c":50.52,"h":50.72,"l":50.3,"n":218,"o":50.335,"t":"2026-10-22T18:45:00Z","v":5337,"vw":50.437477},{"c":50.1,"h":50.58,"l":50.09,"n":414,"o":50.54,"t":"2026-10-22T19:00:00Z","v":33738,"vw":50.546096},{"c":50.4,"h":50.4,"l":50.04,"n":355,"o":50.05,"t":"2026-10-22T19:15:00Z","v":8701,"vw":50.193577},{"c":50.5,"h":50.5,"l":49.91,"n":613,"o":50.215,"t":"2026-10-22T19:30:00Z","v":18898,"vw":50.132824},{"c":50.75,"h":50.75,"l":50.28,"n":1493,"o":50.47,"t":"2026-10-22T19:45:00Z","v":49633,"vw":50.545996},{"c":50.62,"h":50.62,"l":50.62,"n":39,"o":50.62,"t":"2026-10-22T20:00:00Z","v":85654,"vw":50.62},{"c":50.62,"h":50.62,"l":50.62,"n":1,"o":50.62,"t":"2026-10-22T20:15:00Z","v":85056,"vw":50.62},{"c":50.62,"h":50.62,"l":50.62,"n":1,"o":50.62,"t":"2026-10-22T20:30:00Z","v":357,"vw":50.62},{"c":50.3,"h":50.5,"l":49,"n":58,"o":50.5,"t":"2026-10-22T20:45:00Z","v":1529,"vw":49.980763},{"c":50.05,"h":50.3,"l":48.5,"n":42,"o":50.3,"t":"2026-10-22T22:45:00Z","v":1955,"vw":49.597786},{"c":49.8,"h":50.7,"l":48.5,"n":44,"o":49.8,"t":"2026-10-22T23:45:00Z","v":5142,"vw":49.912886}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6674229142530425,"strike":79.07577085746958,"iv":1.1308537364539688,"gamma":0.011003462020489786,"theta":-0.048625603239502165,"vega":0.024337954740466,"rho":0.003334272853981989,"breakevenPct":60.12689512394101},{"delta":0.15,"premium":0.8276197243368968,"strike":65.55389183512523,"iv":0.8387048401444462,"gamma":0.020019547506535784,"theta":-0.04854106815239628,"vega":0.03254382827529855,"rho":0.005113089144324414,"breakevenPct":33.29620795072718},{"delta":0.2,"premium":1.3642228913092933,"strike":66.73648881973448,"iv":1.0123634390477163,"gamma":0.020205971425116098,"theta":-0.06832061879577403,"vega":0.03881050834811337,"rho":0.00664660911922099,"breakevenPct":36.74841709044936},{"delta":0.25,"premium":1.5801359945059112,"strike":60.56754301411682,"iv":0.850492157868489,"gamma":0.02679390968050429,"theta":-0.06628708510001027,"vega":0.0444785409963612,"rho":0.008382717257715722,"breakevenPct":24.794536161893053},{"delta":0.3,"premium":1.9483375959079283,"strike":58.06479113384484,"iv":0.8145062233589088,"gamma":0.030147996589940326,"theta":-0.06884799658994033,"vega":0.04813503836317135,"rho":0.010041575863746066,"breakevenPct":20.508290621993524},{"delta":0.35,"premium":2.3319693094629157,"strike":55.933503836317136,"iv":0.7912751918158568,"gamma":0.033174424552429665,"theta":-0.07187442455242966,"vega":0.05158772378516624,"rho":0.01169260742463685,"breakevenPct":16.998942059799308},{"delta":0.4,"premium":2.8552873563218393,"strike":54.19252873563218,"iv":0.7914033333333333,"gamma":0.03432235632183908,"theta":-0.07484724137931034,"vega":0.053503735632183906,"rho":0.013246243845464868,"breakevenPct":14.553847574204871},{"delta":0.45,"premium":3.487471264367816,"strike":52.75574712643678,"iv":0.8097366666666667,"gamma":0.03400626436781609,"theta":-0.07777827586206897,"vega":0.054222126436781606,"rho":0.014723974445389872,"breakevenPct":12.938189539768278},{"delta":0.5,"premium":4.119655172413792,"strike":51.31896551724138,"iv":0.82807,"gamma":0.0336901724137931,"theta":-0.08070931034482759,"vega":0.05494051724137931,"rho":0.016201705045314877,"breakevenPct":11.322531505331684},{"delta":0.55,"premium":4.776117054751416,"strike":49.87098804279421,"iv":0.8463526746381371,"gamma":0.033242605412208935,"theta":-0.08326582756450598,"vega":0.05541422278162366,"rho":0.017661006478872213,"breakevenPct":9.733142766155888},{"delta":0.6,"premium":5.704373820012586,"strike":48.29767149150409,"iv":0.8640682190056639,"gamma":0.031323159219634994,"theta":-0.08162957835116426,"vega":0.05314864694776589,"rho":0.018913991147484186,"breakevenPct":8.437841990997354},{"delta":0.65,"premium":6.632630585273757,"strike":46.72435494021397,"iv":0.8817837633731906,"gamma":0.029403713027061046,"theta":-0.07999332913782253,"vega":0.050883071113908114,"rho":0.020166975816096163,"breakevenPct":7.142541215838817},{"delta":0.7,"premium":7.560887350534927,"strike":45.15103838892385,"iv":0.8994993077407174,"gamma":0.0274842668344871,"theta":-0.07835707992448081,"vega":0.04861749528005035,"rho":0.021419960484708137,"breakevenPct":5.847240440680283},{"delta":0.75,"premium":8.910418280402789,"strike":43.249419054996125,"iv":0.9155547637490318,"gamma":0.024359024012393492,"theta":-0.07186289697908599,"vega":0.04370844306738962,"rho":0.022343842425012063,"breakevenPct":4.738629187548026},{"delta":0.8,"premium":10.30468628969791,"strike":41.3129357087529,"iv":0.9314339271882263,"gamma":0.021105731990704875,"theta":-0.0648528272656855,"vega":0.038518667699457776,"rho":0.02323277540301779,"breakevenPct":3.649843370383163},{"delta":0.85,"premium":12.392823712948518,"strike":38.74414976599064,"iv":0.9911530421216849,"gamma":0.016965990639625585,"theta":-0.05809063962558503,"vega":0.032488299531981284,"rho":0.02357753371916978,"breakevenPct":2.684685700681044},{"delta":0.9,"premium":16.142432391381757,"strike":34.650579192467596,"iv":1.1596743118787662,"gamma":0.010894378592771835,"theta":-0.052133748188790234,"vega":0.024611686240263515,"rho":0.022615700602561434,"breakevenPct":1.9939991643561292}],"put":[{"delta":0.1,"premium":1.2185810002975517,"strike":31.452700009918388,"iv":1.5431426618856274,"gamma":0.008296941268154634,"theta":-0.0641673233701413,"vega":0.024420672014240474,"rho":-0.004957463029001625,"breakevenPct":39.28891765136378},{"delta":0.15,"premium":1.4547924214179677,"strike":37.35986220759941,"iv":1.1732687443931953,"gamma":0.014550192042064699,"theta":-0.0640034864860992,"vega":0.03233555895047162,"rho":-0.007154697577127264,"breakevenPct":27.901466292808347},{"delta":0.2,"premium":1.8217433653652393,"strike":40.86958182496172,"iv":1.0094043412131877,"gamma":0.01969161143235895,"theta":-0.0661501267335912,"vega":0.0386614983581435,"rho":-0.009436088626047771,"breakevenPct":21.590685824103446},{"delta":0.25,"premium":2.3553080232349255,"strike":42.9619922479801,"iv":0.9718134895347745,"gamma":0.023089984566928883,"theta":-0.07144388218769901,"vega":0.04374685886566959,"rho":-0.011821222060775563,"breakevenPct":18.460473444286798},{"delta":0.3,"premium":2.8892925430210323,"strike":45.04142766093053,"iv":0.934236392606756,"gamma":0.026467112810707454,"theta":-0.07659171446781389,"vega":0.04875799872530274,"rho":-0.014207355995914854,"breakevenPct":15.357158397772093},{"delta":0.35,"premium":3.4390057361376667,"strike":46.634799235181646,"iv":0.897174569789675,"gamma":0.029048374760994262,"theta":-0.07627304015296367,"vega":0.0509887189292543,"rho":-0.016630970215700362,"breakevenPct":13.261458837261088},{"delta":0.4,"premium":3.988718929254302,"strike":48.22817080943276,"iv":0.860112746972594,"gamma":0.03162963671128107,"theta":-0.07595436583811345,"vega":0.05321943913320586,"rho":-0.01905458443548587,"breakevenPct":11.165759276750082},{"delta":0.45,"premium":4.538432122370937,"strike":49.82154238368388,"iv":0.8230509241555131,"gamma":0.03421089866156788,"theta":-0.07563569152326323,"vega":0.055450159337157426,"rho":-0.021478198655271376,"breakevenPct":9.07005971623908},{"delta":0.5,"premium":5.388165680473373,"strike":51.31360946745562,"iv":0.8124895857988166,"gamma":0.03436863905325444,"theta":-0.07381349112426036,"vega":0.05504319526627219,"rho":-0.024125023625822594,"breakevenPct":7.780233359473395},{"delta":0.55,"premium":6.275739644970415,"strike":52.79289940828402,"iv":0.805270650887574,"gamma":0.0342207100591716,"theta":-0.07180165680473373,"vega":0.05430355029585798,"rho":-0.026800001303677597,"breakevenPct":6.592048668044958},{"delta":0.6,"premium":7.163313609467454,"strike":54.27218934911242,"iv":0.7980517159763314,"gamma":0.03407278106508876,"theta":-0.0697898224852071,"vega":0.053563905325443785,"rho":-0.029474978981532594,"breakevenPct":5.403863976616524},{"delta":0.65,"premium":7.937317397078353,"strike":55.562195661797254,"iv":0.7703930500221337,"gamma":0.03339282868525897,"theta":-0.06410004426737495,"vega":0.05089499778663125,"rho":-0.03205476797166773,"breakevenPct":4.3677143278736885},{"delta":0.7,"premium":8.601328021248339,"strike":56.6688800354139,"iv":0.722938424081452,"gamma":0.03219760956175299,"theta":-0.05484816290393981,"vega":0.04635759185480302,"rho":-0.03454236634298755,"breakevenPct":3.4788112165350196},{"delta":0.75,"premium":9.265338645418325,"strike":57.775564409030544,"iv":0.6754837981407702,"gamma":0.031002390438247013,"theta":-0.04559628154050466,"vega":0.04182018592297477,"rho":-0.03702996471430739,"breakevenPct":2.589908105196348},{"delta":0.8,"premium":9.929349269588313,"strike":58.88224878264719,"iv":0.6280291722000885,"gamma":0.029807171314741036,"theta":-0.0363444001770695,"vega":0.03728277999114653,"rho":-0.03951756308562722,"breakevenPct":1.7010049938576772},{"delta":0.85,"premium":10.593359893758299,"strike":59.98893315626383,"iv":0.5805745462594069,"gamma":0.028611952191235062,"theta":-0.027092518813634357,"vega":0.03274537405931829,"rho":-0.04200516145694704,"breakevenPct":0.8121018825190074},{"delta":0.9,"premium":12.339928909952608,"strike":61.95497630331754,"iv":0.5305218009478673,"gamma":0.020740995260663506,"theta":-0.01609123222748815,"vega":0.022886018957345967,"rho":-0.0452917835239338,"breakevenPct":0.6069300900283625}]},"raw":{"call":[{"delta":0.1,"premium":0.6674229142530425,"strike":79.07577085746958,"iv":1.1308537364539688,"gamma":0.011003462020489786,"theta":-0.048625603239502165,"vega":0.024337954740466,"rho":0.003334272853981989,"breakevenPct":60.12689512394101},{"delta":0.15,"premium":0.8276197243368968,"strike":65.55389183512523,"iv":0.8387048401444462,"gamma":0.020019547506535784,"theta":-0.04854106815239628,"vega":0.03254382827529855,"rho":0.005113089144324414,"breakevenPct":33.29620795072718},{"delta":0.2,"premium":1.3642228913092933,"strike":66.73648881973448,"iv":1.0123634390477163,"gamma":0.020205971425116098,"theta":-0.06832061879577403,"vega":0.03881050834811337,"rho":0.00664660911922099,"breakevenPct":36.74841709044936},{"delta":0.25,"premium":1.5801359945059112,"strike":60.56754301411682,"iv":0.850492157868489,"gamma":0.02679390968050429,"theta":-0.06628708510001027,"vega":0.0444785409963612,"rho":0.008382717257715722,"breakevenPct":24.794536161893053},{"delta":0.3,"premium":1.9483375959079283,"strike":58.06479113384484,"iv":0.8145062233589088,"gamma":0.030147996589940326,"theta":-0.06884799658994033,"vega":0.04813503836317135,"rho":0.010041575863746066,"breakevenPct":20.508290621993524},{"delta":0.35,"premium":2.3319693094629157,"strike":55.933503836317136,"iv":0.7912751918158568,"gamma":0.033174424552429665,"theta":-0.07187442455242966,"vega":0.05158772378516624,"rho":0.01169260742463685,"breakevenPct":16.998942059799308},{"delta":0.4,"premium":2.8552873563218393,"strike":54.19252873563218,"iv":0.7914033333333333,"gamma":0.03432235632183908,"theta":-0.07484724137931034,"vega":0.053503735632183906,"rho":0.013246243845464868,"breakevenPct":14.553847574204871},{"delta":0.45,"premium":3.487471264367816,"strike":52.75574712643678,"iv":0.8097366666666667,"gamma":0.03400626436781609,"theta":-0.07777827586206897,"vega":0.054222126436781606,"rho":0.014723974445389872,"breakevenPct":12.938189539768278},{"delta":0.5,"premium":4.119655172413792,"strike":51.31896551724138,"iv":0.82807,"gamma":0.0336901724137931,"theta":-0.08070931034482759,"vega":0.05494051724137931,"rho":0.016201705045314877,"breakevenPct":11.322531505331684},{"delta":0.55,"premium":4.776117054751416,"strike":49.87098804279421,"iv":0.8463526746381371,"gamma":0.033242605412208935,"theta":-0.08326582756450598,"vega":0.05541422278162366,"rho":0.017661006478872213,"breakevenPct":9.733142766155888},{"delta":0.6,"premium":5.704373820012586,"strike":48.29767149150409,"iv":0.8640682190056639,"gamma":0.031323159219634994,"theta":-0.08162957835116426,"vega":0.05314864694776589,"rho":0.018913991147484186,"breakevenPct":8.437841990997354},{"delta":0.65,"premium":6.632630585273757,"strike":46.72435494021397,"iv":0.8817837633731906,"gamma":0.029403713027061046,"theta":-0.07999332913782253,"vega":0.050883071113908114,"rho":0.020166975816096163,"breakevenPct":7.142541215838817},{"delta":0.7,"premium":7.560887350534927,"strike":45.15103838892385,"iv":0.8994993077407174,"gamma":0.0274842668344871,"theta":-0.07835707992448081,"vega":0.04861749528005035,"rho":0.021419960484708137,"breakevenPct":5.847240440680283},{"delta":0.75,"premium":8.910418280402789,"strike":43.249419054996125,"iv":0.9155547637490318,"gamma":0.024359024012393492,"theta":-0.07186289697908599,"vega":0.04370844306738962,"rho":0.022343842425012063,"breakevenPct":4.738629187548026},{"delta":0.8,"premium":10.30468628969791,"strike":41.3129357087529,"iv":0.9314339271882263,"gamma":0.021105731990704875,"theta":-0.0648528272656855,"vega":0.038518667699457776,"rho":0.02323277540301779,"breakevenPct":3.649843370383163},{"delta":0.85,"premium":12.392823712948518,"strike":38.74414976599064,"iv":0.9911530421216849,"gamma":0.016965990639625585,"theta":-0.05809063962558503,"vega":0.032488299531981284,"rho":0.02357753371916978,"breakevenPct":2.684685700681044},{"delta":0.9,"premium":16.142432391381757,"strike":34.650579192467596,"iv":1.1596743118787662,"gamma":0.010894378592771835,"theta":-0.052133748188790234,"vega":0.024611686240263515,"rho":0.022615700602561434,"breakevenPct":1.9939991643561292}],"put":[{"delta":0.1,"premium":1.2185810002975517,"strike":31.452700009918388,"iv":1.5431426618856274,"gamma":0.008296941268154634,"theta":-0.0641673233701413,"vega":0.024420672014240474,"rho":-0.004957463029001625,"breakevenPct":39.28891765136378},{"delta":0.15,"premium":1.4547924214179677,"strike":37.35986220759941,"iv":1.1732687443931953,"gamma":0.014550192042064699,"theta":-0.0640034864860992,"vega":0.03233555895047162,"rho":-0.007154697577127264,"breakevenPct":27.901466292808347},{"delta":0.2,"premium":1.8217433653652393,"strike":40.86958182496172,"iv":1.0094043412131877,"gamma":0.01969161143235895,"theta":-0.0661501267335912,"vega":0.0386614983581435,"rho":-0.009436088626047771,"breakevenPct":21.590685824103446},{"delta":0.25,"premium":2.3553080232349255,"strike":42.9619922479801,"iv":0.9718134895347745,"gamma":0.023089984566928883,"theta":-0.07144388218769901,"vega":0.04374685886566959,"rho":-0.011821222060775563,"breakevenPct":18.460473444286798},{"delta":0.3,"premium":2.8892925430210323,"strike":45.04142766093053,"iv":0.934236392606756,"gamma":0.026467112810707454,"theta":-0.07659171446781389,"vega":0.04875799872530274,"rho":-0.014207355995914854,"breakevenPct":15.357158397772093},{"delta":0.35,"premium":3.4390057361376667,"strike":46.634799235181646,"iv":0.897174569789675,"gamma":0.029048374760994262,"theta":-0.07627304015296367,"vega":0.0509887189292543,"rho":-0.016630970215700362,"breakevenPct":13.261458837261088},{"delta":0.4,"premium":3.988718929254302,"strike":48.22817080943276,"iv":0.860112746972594,"gamma":0.03162963671128107,"theta":-0.07595436583811345,"vega":0.05321943913320586,"rho":-0.01905458443548587,"breakevenPct":11.165759276750082},{"delta":0.45,"premium":4.538432122370937,"strike":49.82154238368388,"iv":0.8230509241555131,"gamma":0.03421089866156788,"theta":-0.07563569152326323,"vega":0.055450159337157426,"rho":-0.021478198655271376,"breakevenPct":9.07005971623908},{"delta":0.5,"premium":5.388165680473373,"strike":51.31360946745562,"iv":0.8124895857988166,"gamma":0.03436863905325444,"theta":-0.07381349112426036,"vega":0.05504319526627219,"rho":-0.024125023625822594,"breakevenPct":7.780233359473395},{"delta":0.55,"premium":6.275739644970415,"strike":52.79289940828402,"iv":0.805270650887574,"gamma":0.0342207100591716,"theta":-0.07180165680473373,"vega":0.05430355029585798,"rho":-0.026800001303677597,"breakevenPct":6.592048668044958},{"delta":0.6,"premium":7.163313609467454,"strike":54.27218934911242,"iv":0.7980517159763314,"gamma":0.03407278106508876,"theta":-0.0697898224852071,"vega":0.053563905325443785,"rho":-0.029474978981532594,"breakevenPct":5.403863976616524},{"delta":0.65,"premium":7.937317397078353,"strike":55.562195661797254,"iv":0.7703930500221337,"gamma":0.03339282868525897,"theta":-0.06410004426737495,"vega":0.05089499778663125,"rho":-0.03205476797166773,"breakevenPct":4.3677143278736885},{"delta":0.7,"premium":8.601328021248339,"strike":56.6688800354139,"iv":0.722938424081452,"gamma":0.03219760956175299,"theta":-0.05484816290393981,"vega":0.04635759185480302,"rho":-0.03454236634298755,"breakevenPct":3.4788112165350196},{"delta":0.75,"premium":9.265338645418325,"strike":57.775564409030544,"iv":0.6754837981407702,"gamma":0.031002390438247013,"theta":-0.04559628154050466,"vega":0.04182018592297477,"rho":-0.03702996471430739,"breakevenPct":2.589908105196348},{"delta":0.8,"premium":9.929349269588313,"strike":58.88224878264719,"iv":0.6280291722000885,"gamma":0.029807171314741036,"theta":-0.0363444001770695,"vega":0.03728277999114653,"rho":-0.03951756308562722,"breakevenPct":1.7010049938576772},{"delta":0.85,"premium":10.593359893758299,"strike":59.98893315626383,"iv":0.5805745462594069,"gamma":0.028611952191235062,"theta":-0.027092518813634357,"vega":0.03274537405931829,"rho":-0.04200516145694704,"breakevenPct":0.8121018825190074},{"delta":0.9,"premium":12.339928909952608,"strike":61.95497630331754,"iv":0.5305218009478673,"gamma":0.020740995260663506,"theta":-0.01609123222748815,"vega":0.022886018957345967,"rho":-0.0452917835239338,"breakevenPct":0.6069300900283625}]}},"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"}}