{"symbol":"GUSH","url":"https://intraalpha.com/companies/GUSH","capturedAt":"2026-10-23T03:00:07.066Z","state":"ready","quote":{"symbol":"GUSH","last_price":48.35,"prev_close":49.48,"regular_close":48.35,"change":-1.13,"change_pct":-2.2838,"regular_change":-1.13,"regular_change_pct":-2.2838,"extended_change":0,"extended_change_pct":0,"bid":48.1,"ask":48.5,"bid_size":100,"ask_size":300,"volume":655877,"vwap":48.130697,"open":50.12,"high":50.33,"low":46.48,"close":48.35,"trade_count":7606,"last_trade_at":"2026-10-23T00:00:00.107251273Z","last_quote_at":"2026-10-22T23:59:57.024886117Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:04.079387658-04:00","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":null,"fundProfile":{"net_assets":206500000,"net_expense_ratio":null,"portfolio_turnover":0.6,"dividend_yield":0.0119,"inception_date":"2015-05-28","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:06.456914+00:00"},"optionObservedAt":"2026-10-22T19:59:14.817Z","bars":[{"c":47.59,"h":47.59,"l":47.59,"n":9,"o":47.59,"t":"2026-10-16T10:50:00Z","v":420,"vw":47.59},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-16T12:55:00Z","v":106,"vw":48},{"c":48.02,"h":48.02,"l":48.02,"n":1,"o":48.02,"t":"2026-10-16T13:05:00Z","v":120,"vw":48.02},{"c":48.37,"h":48.37,"l":48.37,"n":1,"o":48.37,"t":"2026-10-16T13:20:00Z","v":215,"vw":48.37},{"c":48.695,"h":48.737,"l":48.02,"n":243,"o":48.1,"t":"2026-10-16T13:30:00Z","v":25144,"vw":48.341148},{"c":48.68,"h":48.68,"l":48.36,"n":121,"o":48.5,"t":"2026-10-16T13:35:00Z","v":6916,"vw":48.54939},{"c":48.25,"h":48.685,"l":48.24,"n":111,"o":48.685,"t":"2026-10-16T13:40:00Z","v":13068,"vw":48.464191},{"c":48.54,"h":48.62,"l":48.2,"n":447,"o":48.2,"t":"2026-10-16T13:45:00Z","v":49233,"vw":48.524554},{"c":48.38,"h":48.57,"l":48.38,"n":75,"o":48.57,"t":"2026-10-16T13:50:00Z","v":5056,"vw":48.451675},{"c":47.975,"h":48.24,"l":47.975,"n":67,"o":48.24,"t":"2026-10-16T13:55:00Z","v":6967,"vw":48.16851},{"c":48.17,"h":48.25,"l":47.8125,"n":71,"o":47.85,"t":"2026-10-16T14:00:00Z","v":5938,"vw":48.030215},{"c":48.5,"h":48.5,"l":48.31,"n":13,"o":48.31,"t":"2026-10-16T14:05:00Z","v":721,"vw":48.355519},{"c":48.25,"h":48.3,"l":48.17,"n":170,"o":48.28,"t":"2026-10-16T14:10:00Z","v":10578,"vw":48.201073},{"c":48.365,"h":48.4,"l":48.36,"n":14,"o":48.38,"t":"2026-10-16T14:15:00Z","v":1113,"vw":48.387778},{"c":48.08,"h":48.25,"l":48.06,"n":45,"o":48.21,"t":"2026-10-16T14:20:00Z","v":2591,"vw":48.188934},{"c":48.22,"h":48.22,"l":47.94,"n":88,"o":48,"t":"2026-10-16T14:25:00Z","v":4863,"vw":48.124621},{"c":48.34,"h":48.43,"l":48.24,"n":50,"o":48.24,"t":"2026-10-16T14:30:00Z","v":4427,"vw":48.357126},{"c":48.5,"h":48.5,"l":48.21,"n":27,"o":48.21,"t":"2026-10-16T14:35:00Z","v":1461,"vw":48.371906},{"c":48.51,"h":48.5832,"l":48.49,"n":72,"o":48.5,"t":"2026-10-16T14:40:00Z","v":11723,"vw":48.529191},{"c":48.6725,"h":48.69,"l":48.5,"n":67,"o":48.5,"t":"2026-10-16T14:45:00Z","v":7860,"vw":48.624152},{"c":48.61,"h":48.75,"l":48.585,"n":129,"o":48.59,"t":"2026-10-16T14:50:00Z","v":11080,"vw":48.662634},{"c":48.61,"h":48.62,"l":48.55,"n":37,"o":48.62,"t":"2026-10-16T14:55:00Z","v":2570,"vw":48.597038},{"c":48.63,"h":48.69,"l":48.59,"n":72,"o":48.61,"t":"2026-10-16T15:00:00Z","v":7723,"vw":48.610008},{"c":48.42,"h":48.62,"l":48.39,"n":32,"o":48.62,"t":"2026-10-16T15:05:00Z","v":2004,"vw":48.498167},{"c":48.35,"h":48.395,"l":48.29,"n":33,"o":48.395,"t":"2026-10-16T15:10:00Z","v":2055,"vw":48.333929},{"c":48.45,"h":48.465,"l":48.34,"n":76,"o":48.34,"t":"2026-10-16T15:15:00Z","v":3825,"vw":48.375869},{"c":48.41,"h":48.46,"l":48.335,"n":91,"o":48.46,"t":"2026-10-16T15:20:00Z","v":6797,"vw":48.408079},{"c":48.35,"h":48.48,"l":48.35,"n":18,"o":48.4,"t":"2026-10-16T15:25:00Z","v":976,"vw":48.432714},{"c":48.4,"h":48.41,"l":48.35,"n":25,"o":48.35,"t":"2026-10-16T15:30:00Z","v":1866,"vw":48.368135},{"c":48.42,"h":48.42,"l":48.4,"n":15,"o":48.4,"t":"2026-10-16T15:35:00Z","v":728,"vw":48.408696},{"c":48.42,"h":48.56,"l":48.42,"n":38,"o":48.56,"t":"2026-10-16T15:40:00Z","v":2019,"vw":48.470306},{"c":48.77,"h":48.77,"l":48.44,"n":99,"o":48.45,"t":"2026-10-16T15:45:00Z","v":11226,"vw":48.649319},{"c":48.7,"h":48.85,"l":48.6818,"n":91,"o":48.75,"t":"2026-10-16T15:50:00Z","v":6060,"vw":48.766272},{"c":48.79,"h":48.88,"l":48.75,"n":30,"o":48.76,"t":"2026-10-16T15:55:00Z","v":1701,"vw":48.801423},{"c":48.69,"h":48.785,"l":48.69,"n":79,"o":48.75,"t":"2026-10-16T16:00:00Z","v":8113,"vw":48.755145},{"c":48.715,"h":48.7365,"l":48.65,"n":48,"o":48.66,"t":"2026-10-16T16:05:00Z","v":3240,"vw":48.690862},{"c":48.8,"h":48.86,"l":48.79,"n":88,"o":48.835,"t":"2026-10-16T16:10:00Z","v":6215,"vw":48.819982},{"c":49.01,"h":49.05,"l":48.8,"n":95,"o":48.8,"t":"2026-10-16T16:15:00Z","v":12257,"vw":48.953183},{"c":48.99,"h":49.08,"l":48.99,"n":39,"o":49.025,"t":"2026-10-16T16:20:00Z","v":2109,"vw":49.036555},{"c":49.24,"h":49.3,"l":49.005,"n":54,"o":49.005,"t":"2026-10-16T16:25:00Z","v":7321,"vw":49.103336},{"c":49.315,"h":49.315,"l":49.15,"n":37,"o":49.26,"t":"2026-10-16T16:30:00Z","v":1802,"vw":49.243015},{"c":49.22,"h":49.365,"l":49.22,"n":22,"o":49.325,"t":"2026-10-16T16:35:00Z","v":2082,"vw":49.282879},{"c":49.3,"h":49.46,"l":49.24,"n":68,"o":49.31,"t":"2026-10-16T16:40:00Z","v":4401,"vw":49.327002},{"c":49.475,"h":49.475,"l":49.3,"n":39,"o":49.3,"t":"2026-10-16T16:45:00Z","v":4562,"vw":49.423161},{"c":49.605,"h":49.62,"l":49.47,"n":94,"o":49.5,"t":"2026-10-16T16:50:00Z","v":8903,"vw":49.540574},{"c":49.6427,"h":49.65,"l":49.53,"n":75,"o":49.54,"t":"2026-10-16T16:55:00Z","v":5955,"vw":49.55305},{"c":49.68,"h":49.7,"l":49.64,"n":23,"o":49.66,"t":"2026-10-16T17:00:00Z","v":1918,"vw":49.6616},{"c":49.49,"h":49.68,"l":49.4807,"n":86,"o":49.68,"t":"2026-10-16T17:05:00Z","v":7329,"vw":49.58659},{"c":49.6,"h":49.6,"l":49.45,"n":47,"o":49.47,"t":"2026-10-16T17:10:00Z","v":1870,"vw":49.493636},{"c":49.6,"h":49.625,"l":49.57,"n":37,"o":49.6,"t":"2026-10-16T17:15:00Z","v":3953,"vw":49.596105},{"c":49.61,"h":49.61,"l":49.4868,"n":39,"o":49.57,"t":"2026-10-16T17:20:00Z","v":2615,"vw":49.549119},{"c":49.85,"h":49.85,"l":49.7,"n":80,"o":49.72,"t":"2026-10-16T17:25:00Z","v":5727,"vw":49.743224},{"c":49.84,"h":49.865,"l":49.81,"n":66,"o":49.81,"t":"2026-10-16T17:30:00Z","v":15277,"vw":49.839783},{"c":49.74,"h":49.94,"l":49.74,"n":79,"o":49.88,"t":"2026-10-16T17:35:00Z","v":6033,"vw":49.850844},{"c":49.69,"h":49.77,"l":49.52,"n":282,"o":49.75,"t":"2026-10-16T17:40:00Z","v":23751,"vw":49.666557},{"c":49.7,"h":49.82,"l":49.685,"n":49,"o":49.78,"t":"2026-10-16T17:45:00Z","v":4638,"vw":49.733046},{"c":49.73,"h":49.745,"l":49.62,"n":64,"o":49.74,"t":"2026-10-16T17:50:00Z","v":4242,"vw":49.698525},{"c":49.655,"h":49.685,"l":49.64,"n":32,"o":49.67,"t":"2026-10-16T17:55:00Z","v":1875,"vw":49.668822},{"c":49.77,"h":49.77,"l":49.58,"n":60,"o":49.63,"t":"2026-10-16T18:00:00Z","v":4872,"vw":49.730274},{"c":49.71,"h":49.7719,"l":49.66,"n":118,"o":49.76,"t":"2026-10-16T18:05:00Z","v":8168,"vw":49.722444},{"c":49.85,"h":49.85,"l":49.81,"n":21,"o":49.81,"t":"2026-10-16T18:10:00Z","v":1694,"vw":49.841429},{"c":49.718,"h":49.8899,"l":49.718,"n":56,"o":49.87,"t":"2026-10-16T18:15:00Z","v":3800,"vw":49.830603},{"c":49.725,"h":49.725,"l":49.725,"n":7,"o":49.725,"t":"2026-10-16T18:20:00Z","v":147,"vw":49.725},{"c":49.6618,"h":49.7,"l":49.615,"n":41,"o":49.7,"t":"2026-10-16T18:25:00Z","v":5077,"vw":49.658221},{"c":49.79,"h":49.79,"l":49.66,"n":24,"o":49.66,"t":"2026-10-16T18:30:00Z","v":2642,"vw":49.714872},{"c":49.805,"h":49.81,"l":49.78,"n":33,"o":49.78,"t":"2026-10-16T18:35:00Z","v":3521,"vw":49.807566},{"c":49.9,"h":49.945,"l":49.84,"n":66,"o":49.84,"t":"2026-10-16T18:40:00Z","v":4736,"vw":49.895738},{"c":49.97,"h":50.02,"l":49.91,"n":90,"o":49.91,"t":"2026-10-16T18:45:00Z","v":6778,"vw":49.970706},{"c":49.87,"h":49.94,"l":49.85,"n":52,"o":49.94,"t":"2026-10-16T18:50:00Z","v":4031,"vw":49.898255},{"c":49.9209,"h":49.9209,"l":49.7386,"n":27,"o":49.78,"t":"2026-10-16T18:55:00Z","v":1815,"vw":49.818108},{"c":49.8018,"h":49.88,"l":49.8018,"n":28,"o":49.88,"t":"2026-10-16T19:00:00Z","v":1980,"vw":49.854605},{"c":49.74,"h":49.81,"l":49.69,"n":189,"o":49.8,"t":"2026-10-16T19:05:00Z","v":10648,"vw":49.768203},{"c":49.79,"h":49.79,"l":49.7211,"n":22,"o":49.74,"t":"2026-10-16T19:10:00Z","v":2352,"vw":49.736654},{"c":49.78,"h":49.9,"l":49.78,"n":47,"o":49.8184,"t":"2026-10-16T19:15:00Z","v":2948,"vw":49.840802},{"c":49.87,"h":49.91,"l":49.8421,"n":34,"o":49.8721,"t":"2026-10-16T19:20:00Z","v":3466,"vw":49.868876},{"c":49.8,"h":49.89,"l":49.8,"n":39,"o":49.88,"t":"2026-10-16T19:25:00Z","v":1643,"vw":49.867},{"c":49.95,"h":49.95,"l":49.8215,"n":40,"o":49.8215,"t":"2026-10-16T19:30:00Z","v":2438,"vw":49.891255},{"c":49.8178,"h":49.96,"l":49.8178,"n":24,"o":49.92,"t":"2026-10-16T19:35:00Z","v":1355,"vw":49.913},{"c":49.89,"h":49.9615,"l":49.81,"n":70,"o":49.81,"t":"2026-10-16T19:40:00Z","v":4091,"vw":49.886797},{"c":49.97,"h":50.005,"l":49.9,"n":44,"o":49.95,"t":"2026-10-16T19:45:00Z","v":3417,"vw":49.979572},{"c":50.18,"h":50.205,"l":49.94,"n":244,"o":49.98,"t":"2026-10-16T19:50:00Z","v":14554,"vw":50.084103},{"c":50.16,"h":50.2,"l":50.13,"n":283,"o":50.13,"t":"2026-10-16T19:55:00Z","v":21036,"vw":50.159557},{"c":50.12,"h":50.12,"l":50.12,"n":7,"o":50.12,"t":"2026-10-16T20:00:00Z","v":3343,"vw":50.12},{"c":49.6661,"h":49.6661,"l":49.6661,"n":1,"o":49.6661,"t":"2026-10-16T20:15:00Z","v":105,"vw":49.6661},{"c":49.6648,"h":49.6648,"l":49.6648,"n":2,"o":49.6648,"t":"2026-10-16T20:20:00Z","v":202,"vw":49.6648},{"c":50.1,"h":50.1,"l":50.1,"n":1,"o":50.1,"t":"2026-10-16T20:25:00Z","v":100,"vw":50.1},{"c":49.88,"h":49.88,"l":49.88,"n":2,"o":49.88,"t":"2026-10-16T21:05:00Z","v":180,"vw":49.88},{"c":49.99,"h":49.99,"l":49.99,"n":1,"o":49.99,"t":"2026-10-16T21:10:00Z","v":200,"vw":49.99},{"c":49.646,"h":49.646,"l":49.6286,"n":2,"o":49.6286,"t":"2026-10-16T21:20:00Z","v":206,"vw":49.637553},{"c":50.22,"h":50.22,"l":50.22,"n":1,"o":50.22,"t":"2026-10-16T22:40:00Z","v":200,"vw":50.22},{"c":50.086,"h":50.12,"l":50.086,"n":2,"o":50.12,"t":"2026-10-16T23:15:00Z","v":250,"vw":50.1064},{"c":50.12,"h":50.12,"l":50.12,"n":1,"o":50.12,"t":"2026-10-16T23:20:00Z","v":100,"vw":50.12},{"c":50.22,"h":50.22,"l":50.22,"n":1,"o":50.22,"t":"2026-10-16T23:45:00Z","v":144,"vw":50.22},{"c":49.75,"h":49.75,"l":49.75,"n":4,"o":49.75,"t":"2026-10-19T08:00:00Z","v":743,"vw":49.75},{"c":49.57,"h":49.57,"l":49.57,"n":2,"o":49.57,"t":"2026-10-19T08:10:00Z","v":603,"vw":49.57},{"c":49.66,"h":49.66,"l":49.13,"n":4,"o":49.13,"t":"2026-10-19T11:00:00Z","v":1358,"vw":49.236},{"c":49.39,"h":49.39,"l":49.39,"n":1,"o":49.39,"t":"2026-10-19T11:15:00Z","v":200,"vw":49.39},{"c":49.3434,"h":49.3434,"l":49.3434,"n":7,"o":49.3434,"t":"2026-10-19T11:20:00Z","v":201,"vw":49.3434},{"c":49.19,"h":49.19,"l":49.19,"n":1,"o":49.19,"t":"2026-10-19T11:45:00Z","v":200,"vw":49.19},{"c":49.06,"h":49.13,"l":49.06,"n":6,"o":49.13,"t":"2026-10-19T12:15:00Z","v":1506,"vw":49.118333},{"c":49.4123,"h":49.4123,"l":49.34,"n":7,"o":49.34,"t":"2026-10-19T12:45:00Z","v":1000,"vw":49.350489},{"c":49.06,"h":49.06,"l":49.06,"n":5,"o":49.06,"t":"2026-10-19T12:55:00Z","v":3954,"vw":49.06},{"c":49.0001,"h":49.0001,"l":49.0001,"n":1,"o":49.0001,"t":"2026-10-19T13:15:00Z","v":200,"vw":49.0001},{"c":49.68,"h":49.68,"l":49.68,"n":156,"o":49.68,"t":"2026-10-19T13:25:00Z","v":947,"vw":49.68},{"c":49.99,"h":50.6,"l":49.35,"n":204,"o":49.6,"t":"2026-10-19T13:30:00Z","v":19110,"vw":49.955853},{"c":50.62,"h":50.62,"l":50.21,"n":52,"o":50.25,"t":"2026-10-19T13:35:00Z","v":2205,"vw":50.3452},{"c":50.95,"h":50.95,"l":50.54,"n":116,"o":50.61,"t":"2026-10-19T13:40:00Z","v":4715,"vw":50.693064},{"c":50.96,"h":51.0699,"l":50.9,"n":143,"o":51,"t":"2026-10-19T13:45:00Z","v":17720,"vw":50.992656},{"c":50.92,"h":51.02,"l":50.87,"n":81,"o":50.965,"t":"2026-10-19T13:50:00Z","v":6566,"vw":50.978333},{"c":50.71,"h":51.07,"l":50.71,"n":52,"o":51.0572,"t":"2026-10-19T13:55:00Z","v":2321,"vw":50.87952},{"c":50.5,"h":50.85,"l":50.5,"n":38,"o":50.85,"t":"2026-10-19T14:00:00Z","v":2638,"vw":50.727882},{"c":50.55,"h":50.6051,"l":50.55,"n":18,"o":50.571,"t":"2026-10-19T14:05:00Z","v":6443,"vw":50.555447},{"c":50.34,"h":50.52,"l":50.22,"n":63,"o":50.52,"t":"2026-10-19T14:10:00Z","v":4669,"vw":50.296042},{"c":50.35,"h":50.4,"l":50.2751,"n":77,"o":50.2751,"t":"2026-10-19T14:15:00Z","v":13549,"vw":50.329767},{"c":50.076,"h":50.205,"l":50.076,"n":34,"o":50.1645,"t":"2026-10-19T14:20:00Z","v":6284,"vw":50.155814},{"c":50.07,"h":50.1589,"l":50,"n":34,"o":50.1589,"t":"2026-10-19T14:25:00Z","v":2184,"vw":50.08965},{"c":50.15,"h":50.3,"l":50.115,"n":38,"o":50.17,"t":"2026-10-19T14:30:00Z","v":8938,"vw":50.23567},{"c":49.995,"h":50.07,"l":49.995,"n":21,"o":50.07,"t":"2026-10-19T14:35:00Z","v":1535,"vw":50.031874},{"c":49.93,"h":49.955,"l":49.84,"n":41,"o":49.87,"t":"2026-10-19T14:40:00Z","v":3515,"vw":49.911369},{"c":49.81,"h":49.81,"l":49.81,"n":6,"o":49.81,"t":"2026-10-19T14:45:00Z","v":236,"vw":49.81},{"c":49.795,"h":49.795,"l":49.6367,"n":30,"o":49.65,"t":"2026-10-19T14:50:00Z","v":3034,"vw":49.667636},{"c":49.82,"h":49.82,"l":49.67,"n":28,"o":49.75,"t":"2026-10-19T14:55:00Z","v":1068,"vw":49.713036},{"c":49.77,"h":49.77,"l":49.77,"n":4,"o":49.77,"t":"2026-10-19T15:00:00Z","v":105,"vw":49.77},{"c":49.59,"h":49.7,"l":49.59,"n":33,"o":49.6,"t":"2026-10-19T15:05:00Z","v":2804,"vw":49.6185},{"c":49.4977,"h":49.57,"l":49.4977,"n":12,"o":49.57,"t":"2026-10-19T15:10:00Z","v":537,"vw":49.515173},{"c":49.73,"h":49.73,"l":49.6,"n":8,"o":49.6,"t":"2026-10-19T15:15:00Z","v":835,"vw":49.703077},{"c":49.67,"h":49.72,"l":49.67,"n":11,"o":49.72,"t":"2026-10-19T15:20:00Z","v":1991,"vw":49.692223},{"c":49.76,"h":49.76,"l":49.76,"n":2,"o":49.76,"t":"2026-10-19T15:25:00Z","v":150,"vw":49.76},{"c":50,"h":50,"l":49.8482,"n":24,"o":49.8482,"t":"2026-10-19T15:30:00Z","v":4286,"vw":49.877291},{"c":50.005,"h":50.005,"l":50.005,"n":6,"o":50.005,"t":"2026-10-19T15:35:00Z","v":327,"vw":50.005},{"c":49.9137,"h":50,"l":49.9137,"n":12,"o":49.96,"t":"2026-10-19T15:40:00Z","v":646,"vw":49.950421},{"c":49.84,"h":49.84,"l":49.83,"n":10,"o":49.83,"t":"2026-10-19T15:45:00Z","v":456,"vw":49.835},{"c":49.92,"h":49.94,"l":49.84,"n":74,"o":49.845,"t":"2026-10-19T15:50:00Z","v":6749,"vw":49.873544},{"c":49.8619,"h":49.89,"l":49.76,"n":62,"o":49.89,"t":"2026-10-19T15:55:00Z","v":4595,"vw":49.825},{"c":49.86,"h":50.0423,"l":49.86,"n":20,"o":50.0423,"t":"2026-10-19T16:00:00Z","v":676,"vw":49.91808},{"c":49.81,"h":49.81,"l":49.72,"n":23,"o":49.8,"t":"2026-10-19T16:05:00Z","v":3398,"vw":49.782078},{"c":49.87,"h":49.87,"l":49.82,"n":12,"o":49.825,"t":"2026-10-19T16:10:00Z","v":606,"vw":49.83375},{"c":49.845,"h":49.845,"l":49.845,"n":3,"o":49.845,"t":"2026-10-19T16:15:00Z","v":372,"vw":49.845},{"c":49.69,"h":49.755,"l":49.69,"n":14,"o":49.755,"t":"2026-10-19T16:20:00Z","v":1206,"vw":49.717795},{"c":49.85,"h":49.85,"l":49.71,"n":36,"o":49.71,"t":"2026-10-19T16:25:00Z","v":4564,"vw":49.769074},{"c":49.7835,"h":49.89,"l":49.71,"n":26,"o":49.86,"t":"2026-10-19T16:30:00Z","v":5429,"vw":49.859581},{"c":49.75,"h":49.77,"l":49.74,"n":14,"o":49.77,"t":"2026-10-19T16:35:00Z","v":2100,"vw":49.765566},{"c":49.705,"h":49.7151,"l":49.6528,"n":9,"o":49.7151,"t":"2026-10-19T16:40:00Z","v":856,"vw":49.697514},{"c":49.71,"h":49.71,"l":49.71,"n":3,"o":49.71,"t":"2026-10-19T16:45:00Z","v":107,"vw":49.71},{"c":49.66,"h":49.74,"l":49.64,"n":11,"o":49.74,"t":"2026-10-19T16:50:00Z","v":867,"vw":49.668572},{"c":49.5673,"h":49.58,"l":49.5673,"n":4,"o":49.58,"t":"2026-10-19T16:55:00Z","v":312,"vw":49.571533},{"c":49.77,"h":49.77,"l":49.68,"n":9,"o":49.69,"t":"2026-10-19T17:00:00Z","v":584,"vw":49.701277},{"c":49.72,"h":49.72,"l":49.72,"n":3,"o":49.72,"t":"2026-10-19T17:05:00Z","v":107,"vw":49.72},{"c":49.89,"h":49.89,"l":49.875,"n":13,"o":49.875,"t":"2026-10-19T17:10:00Z","v":1328,"vw":49.88875},{"c":49.8,"h":49.885,"l":49.76,"n":23,"o":49.87,"t":"2026-10-19T17:15:00Z","v":2916,"vw":49.856077},{"c":49.86,"h":49.87,"l":49.805,"n":12,"o":49.805,"t":"2026-10-19T17:20:00Z","v":2483,"vw":49.855362},{"c":49.8,"h":49.86,"l":49.8,"n":11,"o":49.86,"t":"2026-10-19T17:25:00Z","v":446,"vw":49.838585},{"c":49.8,"h":49.87,"l":49.8,"n":11,"o":49.87,"t":"2026-10-19T17:30:00Z","v":540,"vw":49.835},{"c":49.8499,"h":49.8499,"l":49.8499,"n":6,"o":49.8499,"t":"2026-10-19T17:35:00Z","v":1034,"vw":49.8499},{"c":49.815,"h":49.82,"l":49.66,"n":94,"o":49.76,"t":"2026-10-19T17:40:00Z","v":11819,"vw":49.764284},{"c":49.98,"h":49.98,"l":49.8,"n":137,"o":49.8,"t":"2026-10-19T17:45:00Z","v":11599,"vw":49.854391},{"c":49.98,"h":49.99,"l":49.93,"n":65,"o":49.99,"t":"2026-10-19T17:50:00Z","v":6258,"vw":49.963588},{"c":49.85,"h":49.9345,"l":49.82,"n":10,"o":49.9345,"t":"2026-10-19T18:00:00Z","v":599,"vw":49.863625},{"c":49.92,"h":49.92,"l":49.92,"n":2,"o":49.92,"t":"2026-10-19T18:10:00Z","v":101,"vw":49.92},{"c":49.91,"h":49.9299,"l":49.91,"n":10,"o":49.9299,"t":"2026-10-19T18:15:00Z","v":643,"vw":49.916611},{"c":49.68,"h":49.8,"l":49.68,"n":17,"o":49.8,"t":"2026-10-19T18:20:00Z","v":2424,"vw":49.702499},{"c":49.57,"h":49.71,"l":49.57,"n":44,"o":49.655,"t":"2026-10-19T18:25:00Z","v":5014,"vw":49.658674},{"c":49.45,"h":49.5594,"l":49.441,"n":31,"o":49.52,"t":"2026-10-19T18:30:00Z","v":5382,"vw":49.47621},{"c":49.43,"h":49.51,"l":49.42,"n":31,"o":49.44,"t":"2026-10-19T18:35:00Z","v":1725,"vw":49.442597},{"c":49.7418,"h":49.7418,"l":49.52,"n":49,"o":49.52,"t":"2026-10-19T18:40:00Z","v":3784,"vw":49.6824},{"c":49.785,"h":49.785,"l":49.75,"n":6,"o":49.75,"t":"2026-10-19T18:45:00Z","v":2672,"vw":49.766154},{"c":49.79,"h":49.79,"l":49.705,"n":5,"o":49.705,"t":"2026-10-19T18:50:00Z","v":301,"vw":49.746463},{"c":49.77,"h":49.7842,"l":49.77,"n":5,"o":49.7842,"t":"2026-10-19T18:55:00Z","v":233,"vw":49.7771},{"c":49.85,"h":49.85,"l":49.85,"n":3,"o":49.85,"t":"2026-10-19T19:00:00Z","v":107,"vw":49.85},{"c":49.73,"h":49.73,"l":49.73,"n":8,"o":49.73,"t":"2026-10-19T19:05:00Z","v":414,"vw":49.73},{"c":49.635,"h":49.7,"l":49.635,"n":10,"o":49.7,"t":"2026-10-19T19:10:00Z","v":1583,"vw":49.654566},{"c":49.605,"h":49.67,"l":49.54,"n":54,"o":49.67,"t":"2026-10-19T19:15:00Z","v":5255,"vw":49.608197},{"c":49.51,"h":49.59,"l":49.49,"n":61,"o":49.56,"t":"2026-10-19T19:20:00Z","v":5764,"vw":49.524721},{"c":49.65,"h":49.65,"l":49.52,"n":6,"o":49.52,"t":"2026-10-19T19:25:00Z","v":307,"vw":49.585},{"c":49.7,"h":49.7,"l":49.55,"n":16,"o":49.56,"t":"2026-10-19T19:30:00Z","v":675,"vw":49.619223},{"c":49.835,"h":49.835,"l":49.74,"n":12,"o":49.74,"t":"2026-10-19T19:35:00Z","v":1899,"vw":49.791061},{"c":49.97,"h":49.97,"l":49.92,"n":49,"o":49.92,"t":"2026-10-19T19:40:00Z","v":3775,"vw":49.93871},{"c":49.95,"h":50.05,"l":49.88,"n":68,"o":49.92,"t":"2026-10-19T19:45:00Z","v":3713,"vw":49.984463},{"c":49.77,"h":49.97,"l":49.77,"n":123,"o":49.92,"t":"2026-10-19T19:50:00Z","v":10745,"vw":49.862101},{"c":49.715,"h":49.8,"l":49.71,"n":156,"o":49.8,"t":"2026-10-19T19:55:00Z","v":12656,"vw":49.736886},{"c":49.69,"h":49.69,"l":49.69,"n":7,"o":49.69,"t":"2026-10-19T20:00:00Z","v":2014,"vw":49.69},{"c":49.73,"h":49.73,"l":49.73,"n":59,"o":49.73,"t":"2026-10-19T21:00:00Z","v":216,"vw":49.73},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-19T21:45:00Z","v":100,"vw":50},{"c":49.73,"h":49.73,"l":49.73,"n":2,"o":49.73,"t":"2026-10-19T22:15:00Z","v":155,"vw":49.73},{"c":50.55,"h":50.55,"l":50.55,"n":3,"o":50.55,"t":"2026-10-20T08:00:00Z","v":160,"vw":50.55},{"c":50.8,"h":50.8,"l":50.8,"n":1,"o":50.8,"t":"2026-10-20T10:35:00Z","v":200,"vw":50.8},{"c":50.4,"h":50.41,"l":50.4,"n":12,"o":50.41,"t":"2026-10-20T11:00:00Z","v":2224,"vw":50.409375},{"c":50.5,"h":50.51,"l":50.5,"n":2,"o":50.51,"t":"2026-10-20T11:15:00Z","v":2000,"vw":50.501975},{"c":51.3,"h":51.3,"l":51.3,"n":1,"o":51.3,"t":"2026-10-20T11:35:00Z","v":250,"vw":51.3},{"c":51.29,"h":51.29,"l":51.2,"n":15,"o":51.2,"t":"2026-10-20T11:45:00Z","v":1602,"vw":51.226767},{"c":50.93,"h":51.2,"l":50.88,"n":26,"o":51.2,"t":"2026-10-20T11:50:00Z","v":8066,"vw":50.932718},{"c":51.0973,"h":51.0973,"l":51.0973,"n":4,"o":51.0973,"t":"2026-10-20T11:55:00Z","v":211,"vw":51.0973},{"c":50.95,"h":50.95,"l":50.95,"n":2,"o":50.95,"t":"2026-10-20T12:00:00Z","v":220,"vw":50.95},{"c":50.65,"h":50.88,"l":50.58,"n":21,"o":50.88,"t":"2026-10-20T12:05:00Z","v":5517,"vw":50.657332},{"c":51.0279,"h":51.0279,"l":50.7,"n":8,"o":50.7,"t":"2026-10-20T12:10:00Z","v":1510,"vw":50.807407},{"c":50.9044,"h":50.983,"l":50.89,"n":7,"o":50.9019,"t":"2026-10-20T12:15:00Z","v":609,"vw":50.913672},{"c":50.99,"h":50.99,"l":50.99,"n":1,"o":50.99,"t":"2026-10-20T12:20:00Z","v":100,"vw":50.99},{"c":50.6,"h":50.6,"l":50.59,"n":5,"o":50.59,"t":"2026-10-20T12:25:00Z","v":1496,"vw":50.591399},{"c":50.81,"h":50.81,"l":50.81,"n":1,"o":50.81,"t":"2026-10-20T12:30:00Z","v":100,"vw":50.81},{"c":50.36,"h":50.52,"l":50.36,"n":20,"o":50.52,"t":"2026-10-20T12:40:00Z","v":5522,"vw":50.469783},{"c":50.36,"h":50.36,"l":50.36,"n":6,"o":50.36,"t":"2026-10-20T12:45:00Z","v":1075,"vw":50.36},{"c":50.6,"h":50.6,"l":50.6,"n":4,"o":50.6,"t":"2026-10-20T13:05:00Z","v":687,"vw":50.6},{"c":50.85,"h":50.85,"l":50.85,"n":1,"o":50.85,"t":"2026-10-20T13:20:00Z","v":100,"vw":50.85},{"c":50.71,"h":50.71,"l":50.71,"n":2,"o":50.71,"t":"2026-10-20T13:25:00Z","v":106,"vw":50.71},{"c":50.44,"h":50.7192,"l":50.35,"n":129,"o":50.69,"t":"2026-10-20T13:30:00Z","v":11859,"vw":50.654207},{"c":49.73,"h":50.44,"l":49.5,"n":130,"o":50.44,"t":"2026-10-20T13:35:00Z","v":7993,"vw":49.821068},{"c":49.58,"h":49.93,"l":49.35,"n":226,"o":49.7095,"t":"2026-10-20T13:40:00Z","v":16556,"vw":49.604518},{"c":49.44,"h":49.56,"l":49.3294,"n":123,"o":49.48,"t":"2026-10-20T13:45:00Z","v":8602,"vw":49.413836},{"c":49.81,"h":49.81,"l":49.21,"n":155,"o":49.45,"t":"2026-10-20T13:50:00Z","v":18094,"vw":49.639993},{"c":49.85,"h":50.02,"l":49.74,"n":168,"o":49.96,"t":"2026-10-20T13:55:00Z","v":16800,"vw":49.937592},{"c":49.6,"h":50.01,"l":49.6,"n":78,"o":49.99,"t":"2026-10-20T14:00:00Z","v":5986,"vw":49.848887},{"c":49.69,"h":49.745,"l":49.5,"n":52,"o":49.74,"t":"2026-10-20T14:05:00Z","v":3056,"vw":49.67663},{"c":49.91,"h":50.1295,"l":49.73,"n":56,"o":49.73,"t":"2026-10-20T14:10:00Z","v":9396,"vw":49.998224},{"c":49.36,"h":49.875,"l":49.36,"n":77,"o":49.875,"t":"2026-10-20T14:15:00Z","v":5290,"vw":49.681302},{"c":48.81,"h":49.4175,"l":48.81,"n":228,"o":49.36,"t":"2026-10-20T14:20:00Z","v":20456,"vw":48.965356},{"c":48.54,"h":48.79,"l":48.3807,"n":257,"o":48.75,"t":"2026-10-20T14:25:00Z","v":21178,"vw":48.583441},{"c":48.58,"h":48.585,"l":48.29,"n":295,"o":48.36,"t":"2026-10-20T14:30:00Z","v":21242,"vw":48.45984},{"c":48.44,"h":48.57,"l":48.35,"n":107,"o":48.56,"t":"2026-10-20T14:35:00Z","v":9576,"vw":48.437214},{"c":48.21,"h":48.46,"l":48.1724,"n":121,"o":48.4525,"t":"2026-10-20T14:40:00Z","v":22849,"vw":48.316446},{"c":48.7,"h":48.7,"l":48.02,"n":133,"o":48.13,"t":"2026-10-20T14:45:00Z","v":26993,"vw":48.226832},{"c":48.5,"h":48.63,"l":48.5,"n":42,"o":48.6,"t":"2026-10-20T14:50:00Z","v":11896,"vw":48.544969},{"c":48.695,"h":48.74,"l":48.595,"n":37,"o":48.62,"t":"2026-10-20T14:55:00Z","v":4166,"vw":48.647734},{"c":48.815,"h":48.865,"l":48.7,"n":73,"o":48.7,"t":"2026-10-20T15:00:00Z","v":6870,"vw":48.811198},{"c":48.97,"h":49,"l":48.82,"n":42,"o":48.895,"t":"2026-10-20T15:05:00Z","v":2570,"vw":48.882842},{"c":49.05,"h":49.26,"l":48.89,"n":325,"o":48.95,"t":"2026-10-20T15:10:00Z","v":25982,"vw":49.073526},{"c":49.31,"h":49.31,"l":48.85,"n":140,"o":48.93,"t":"2026-10-20T15:15:00Z","v":14124,"vw":49.026174},{"c":49.165,"h":49.295,"l":49.165,"n":14,"o":49.25,"t":"2026-10-20T15:20:00Z","v":3454,"vw":49.239559},{"c":49.0501,"h":49.12,"l":49.0501,"n":11,"o":49.12,"t":"2026-10-20T15:25:00Z","v":540,"vw":49.075952},{"c":49.16,"h":49.2,"l":49.16,"n":6,"o":49.2,"t":"2026-10-20T15:30:00Z","v":329,"vw":49.18},{"c":48.97,"h":49.04,"l":48.8997,"n":22,"o":49.04,"t":"2026-10-20T15:35:00Z","v":1429,"vw":48.948225},{"c":48.98,"h":48.98,"l":48.98,"n":2,"o":48.98,"t":"2026-10-20T15:40:00Z","v":110,"vw":48.98},{"c":49.0208,"h":49.0208,"l":48.91,"n":19,"o":48.935,"t":"2026-10-20T15:45:00Z","v":826,"vw":48.962193},{"c":49.07,"h":49.07,"l":48.93,"n":12,"o":48.93,"t":"2026-10-20T15:50:00Z","v":709,"vw":49.035},{"c":49.14,"h":49.17,"l":49.14,"n":18,"o":49.17,"t":"2026-10-20T15:55:00Z","v":622,"vw":49.155},{"c":49.22,"h":49.2687,"l":49.1301,"n":26,"o":49.1301,"t":"2026-10-20T16:00:00Z","v":1619,"vw":49.222936},{"c":49.22,"h":49.22,"l":49.18,"n":17,"o":49.19,"t":"2026-10-20T16:05:00Z","v":1612,"vw":49.199567},{"c":49.38,"h":49.405,"l":49.27,"n":25,"o":49.285,"t":"2026-10-20T16:10:00Z","v":3142,"vw":49.320517},{"c":49.405,"h":49.42,"l":49.34,"n":31,"o":49.34,"t":"2026-10-20T16:15:00Z","v":1668,"vw":49.403868},{"c":49.3405,"h":49.3894,"l":49.3405,"n":16,"o":49.365,"t":"2026-10-20T16:20:00Z","v":1315,"vw":49.376734},{"c":49.435,"h":49.47,"l":49.37,"n":23,"o":49.43,"t":"2026-10-20T16:25:00Z","v":1774,"vw":49.433316},{"c":49.545,"h":49.57,"l":49.47,"n":75,"o":49.5,"t":"2026-10-20T16:30:00Z","v":6373,"vw":49.534918},{"c":49.57,"h":49.57,"l":49.5,"n":36,"o":49.51,"t":"2026-10-20T16:35:00Z","v":3234,"vw":49.510911},{"c":49.67,"h":49.67,"l":49.56,"n":13,"o":49.6,"t":"2026-10-20T16:40:00Z","v":1064,"vw":49.594462},{"c":49.65,"h":49.72,"l":49.65,"n":7,"o":49.72,"t":"2026-10-20T16:45:00Z","v":1114,"vw":49.689969},{"c":49.8,"h":49.8,"l":49.72,"n":21,"o":49.745,"t":"2026-10-20T16:50:00Z","v":1734,"vw":49.753864},{"c":49.78,"h":49.84,"l":49.78,"n":22,"o":49.84,"t":"2026-10-20T16:55:00Z","v":1121,"vw":49.810544},{"c":49.6229,"h":49.81,"l":49.6229,"n":151,"o":49.7,"t":"2026-10-20T17:00:00Z","v":16624,"vw":49.697584},{"c":49.63,"h":49.6572,"l":49.61,"n":19,"o":49.61,"t":"2026-10-20T17:10:00Z","v":1923,"vw":49.631303},{"c":49.69,"h":49.69,"l":49.68,"n":8,"o":49.68,"t":"2026-10-20T17:15:00Z","v":635,"vw":49.681667},{"c":49.66,"h":49.73,"l":49.66,"n":16,"o":49.73,"t":"2026-10-20T17:20:00Z","v":1212,"vw":49.721954},{"c":49.64,"h":49.64,"l":49.64,"n":7,"o":49.64,"t":"2026-10-20T17:25:00Z","v":550,"vw":49.64},{"c":49.615,"h":49.615,"l":49.615,"n":4,"o":49.615,"t":"2026-10-20T17:30:00Z","v":206,"vw":49.615},{"c":49.6,"h":49.6201,"l":49.6,"n":27,"o":49.62,"t":"2026-10-20T17:35:00Z","v":1600,"vw":49.613175},{"c":49.66,"h":49.68,"l":49.6451,"n":27,"o":49.6451,"t":"2026-10-20T17:40:00Z","v":5456,"vw":49.655875},{"c":49.68,"h":49.69,"l":49.64,"n":27,"o":49.66,"t":"2026-10-20T17:45:00Z","v":1998,"vw":49.672345},{"c":49.69,"h":49.69,"l":49.69,"n":7,"o":49.69,"t":"2026-10-20T17:50:00Z","v":367,"vw":49.69},{"c":49.7227,"h":49.7227,"l":49.65,"n":7,"o":49.65,"t":"2026-10-20T17:55:00Z","v":622,"vw":49.710583},{"c":49.96,"h":49.96,"l":49.67,"n":126,"o":49.7,"t":"2026-10-20T18:00:00Z","v":10147,"vw":49.7869},{"c":49.92,"h":50.02,"l":49.92,"n":80,"o":50,"t":"2026-10-20T18:05:00Z","v":6162,"vw":49.969713},{"c":50,"h":50,"l":50,"n":6,"o":50,"t":"2026-10-20T18:10:00Z","v":284,"vw":50},{"c":49.925,"h":49.925,"l":49.9,"n":6,"o":49.9,"t":"2026-10-20T18:15:00Z","v":365,"vw":49.916071},{"c":49.75,"h":49.79,"l":49.75,"n":21,"o":49.79,"t":"2026-10-20T18:20:00Z","v":1022,"vw":49.762564},{"c":49.77,"h":49.78,"l":49.76,"n":14,"o":49.78,"t":"2026-10-20T18:25:00Z","v":687,"vw":49.77},{"c":49.75,"h":49.7716,"l":49.71,"n":19,"o":49.71,"t":"2026-10-20T18:30:00Z","v":1088,"vw":49.747493},{"c":49.82,"h":49.82,"l":49.82,"n":2,"o":49.82,"t":"2026-10-20T18:35:00Z","v":106,"vw":49.82},{"c":49.84,"h":49.84,"l":49.84,"n":4,"o":49.84,"t":"2026-10-20T18:40:00Z","v":759,"vw":49.84},{"c":49.8134,"h":49.83,"l":49.8134,"n":20,"o":49.82,"t":"2026-10-20T18:45:00Z","v":868,"vw":49.820619},{"c":49.83,"h":49.83,"l":49.81,"n":34,"o":49.82,"t":"2026-10-20T18:55:00Z","v":3499,"vw":49.815014},{"c":49.84,"h":49.86,"l":49.84,"n":9,"o":49.86,"t":"2026-10-20T19:00:00Z","v":643,"vw":49.856498},{"c":49.86,"h":49.91,"l":49.86,"n":19,"o":49.8756,"t":"2026-10-20T19:05:00Z","v":1095,"vw":49.879147},{"c":49.74,"h":49.86,"l":49.74,"n":14,"o":49.86,"t":"2026-10-20T19:10:00Z","v":828,"vw":49.838683},{"c":49.83,"h":49.8368,"l":49.735,"n":23,"o":49.74,"t":"2026-10-20T19:15:00Z","v":1632,"vw":49.791382},{"c":49.8,"h":49.8382,"l":49.79,"n":24,"o":49.83,"t":"2026-10-20T19:20:00Z","v":3696,"vw":49.82702},{"c":49.78,"h":49.81,"l":49.755,"n":17,"o":49.755,"t":"2026-10-20T19:25:00Z","v":870,"vw":49.775183},{"c":49.83,"h":49.83,"l":49.81,"n":21,"o":49.83,"t":"2026-10-20T19:30:00Z","v":1279,"vw":49.825056},{"c":49.97,"h":49.99,"l":49.9,"n":77,"o":49.94,"t":"2026-10-20T19:40:00Z","v":3517,"vw":49.958188},{"c":50.0788,"h":50.0788,"l":49.98,"n":83,"o":49.9844,"t":"2026-10-20T19:45:00Z","v":4787,"vw":50.016934},{"c":50,"h":50.11,"l":50,"n":98,"o":50.1,"t":"2026-10-20T19:50:00Z","v":6519,"vw":50.070989},{"c":49.92,"h":50.01,"l":49.92,"n":206,"o":49.97,"t":"2026-10-20T19:55:00Z","v":15592,"vw":49.97664},{"c":50.01,"h":50.01,"l":49.56,"n":11,"o":50.01,"t":"2026-10-20T20:00:00Z","v":7585,"vw":49.926426},{"c":50.01,"h":50.01,"l":49.9781,"n":2,"o":49.9781,"t":"2026-10-20T20:15:00Z","v":450,"vw":49.992278},{"c":49.95,"h":49.95,"l":49.95,"n":3,"o":49.95,"t":"2026-10-20T20:35:00Z","v":310,"vw":49.95},{"c":49.71,"h":49.9,"l":49.71,"n":2,"o":49.9,"t":"2026-10-20T21:05:00Z","v":250,"vw":49.824},{"c":49.66,"h":49.66,"l":49.66,"n":1,"o":49.66,"t":"2026-10-20T23:00:00Z","v":500,"vw":49.66},{"c":50.21,"h":50.21,"l":50.21,"n":1,"o":50.21,"t":"2026-10-21T11:00:00Z","v":1658,"vw":50.21},{"c":50.21,"h":50.21,"l":50.21,"n":2,"o":50.21,"t":"2026-10-21T11:10:00Z","v":101,"vw":50.21},{"c":50.2,"h":50.2,"l":50.2,"n":13,"o":50.2,"t":"2026-10-21T11:20:00Z","v":1059,"vw":50.2},{"c":49.84,"h":49.84,"l":49.84,"n":1,"o":49.84,"t":"2026-10-21T12:30:00Z","v":401,"vw":49.84},{"c":49.73,"h":49.73,"l":49.73,"n":2,"o":49.73,"t":"2026-10-21T13:00:00Z","v":400,"vw":49.73},{"c":49.68,"h":49.68,"l":49.68,"n":2,"o":49.68,"t":"2026-10-21T13:25:00Z","v":1001,"vw":49.68},{"c":49.42,"h":49.68,"l":49.19,"n":188,"o":49.62,"t":"2026-10-21T13:30:00Z","v":17705,"vw":49.469045},{"c":49.1,"h":49.59,"l":48.98,"n":77,"o":49.555,"t":"2026-10-21T13:35:00Z","v":10694,"vw":49.277481},{"c":48.92,"h":49.18,"l":48.82,"n":43,"o":49.13,"t":"2026-10-21T13:40:00Z","v":3608,"vw":49.032887},{"c":49.35,"h":49.35,"l":48.815,"n":100,"o":48.815,"t":"2026-10-21T13:45:00Z","v":6207,"vw":49.098295},{"c":49.2935,"h":49.47,"l":49.24,"n":223,"o":49.24,"t":"2026-10-21T13:50:00Z","v":20201,"vw":49.309237},{"c":49.46,"h":49.51,"l":49.33,"n":42,"o":49.33,"t":"2026-10-21T13:55:00Z","v":4341,"vw":49.402398},{"c":49.76,"h":49.76,"l":49.545,"n":54,"o":49.545,"t":"2026-10-21T14:00:00Z","v":3719,"vw":49.653573},{"c":50.07,"h":50.07,"l":49.6714,"n":48,"o":49.6714,"t":"2026-10-21T14:05:00Z","v":7417,"vw":49.921159},{"c":50.2,"h":50.2,"l":50.03,"n":17,"o":50.03,"t":"2026-10-21T14:10:00Z","v":856,"vw":50.060411},{"c":50,"h":50.18,"l":50,"n":14,"o":50.18,"t":"2026-10-21T14:15:00Z","v":662,"vw":50.113},{"c":50.16,"h":50.17,"l":50.06,"n":109,"o":50.11,"t":"2026-10-21T14:20:00Z","v":11004,"vw":50.130118},{"c":49.955,"h":50.1459,"l":49.87,"n":32,"o":50.145,"t":"2026-10-21T14:25:00Z","v":4650,"vw":50.100437},{"c":50.02,"h":50.16,"l":49.91,"n":35,"o":49.91,"t":"2026-10-21T14:30:00Z","v":8758,"vw":50.075779},{"c":50.2,"h":50.2,"l":50.1069,"n":16,"o":50.14,"t":"2026-10-21T14:35:00Z","v":2006,"vw":50.141379},{"c":49.82,"h":50.24,"l":49.82,"n":40,"o":50.24,"t":"2026-10-21T14:40:00Z","v":4941,"vw":50.190956},{"c":49.85,"h":49.875,"l":49.8,"n":8,"o":49.8,"t":"2026-10-21T14:45:00Z","v":818,"vw":49.860614},{"c":50.01,"h":50.0399,"l":49.92,"n":14,"o":49.92,"t":"2026-10-21T14:50:00Z","v":1060,"vw":49.99651},{"c":50.03,"h":50.05,"l":49.98,"n":26,"o":49.98,"t":"2026-10-21T14:55:00Z","v":3634,"vw":50.01703},{"c":50.01,"h":50.01,"l":49.9516,"n":26,"o":50,"t":"2026-10-21T15:00:00Z","v":1606,"vw":49.976955},{"c":49.9,"h":49.9,"l":49.8528,"n":9,"o":49.8528,"t":"2026-10-21T15:05:00Z","v":400,"vw":49.877973},{"c":49.75,"h":49.7995,"l":49.75,"n":10,"o":49.7995,"t":"2026-10-21T15:15:00Z","v":813,"vw":49.772114},{"c":49.73,"h":49.76,"l":49.73,"n":28,"o":49.73,"t":"2026-10-21T15:20:00Z","v":2079,"vw":49.740606},{"c":49.29,"h":49.77,"l":49.28,"n":231,"o":49.77,"t":"2026-10-21T15:25:00Z","v":20819,"vw":49.554765},{"c":49.33,"h":49.38,"l":49.2,"n":58,"o":49.21,"t":"2026-10-21T15:30:00Z","v":3998,"vw":49.261631},{"c":49.31,"h":49.31,"l":49.2473,"n":16,"o":49.2473,"t":"2026-10-21T15:35:00Z","v":601,"vw":49.294286},{"c":49.55,"h":49.55,"l":49.51,"n":49,"o":49.55,"t":"2026-10-21T15:40:00Z","v":5660,"vw":49.541775},{"c":49.5805,"h":49.5805,"l":49.5805,"n":3,"o":49.5805,"t":"2026-10-21T15:45:00Z","v":359,"vw":49.5805},{"c":49.5,"h":49.5,"l":49.5,"n":4,"o":49.5,"t":"2026-10-21T15:50:00Z","v":538,"vw":49.5},{"c":49.5275,"h":49.5275,"l":49.525,"n":8,"o":49.525,"t":"2026-10-21T15:55:00Z","v":517,"vw":49.5255},{"c":49.41,"h":49.41,"l":49.41,"n":11,"o":49.41,"t":"2026-10-21T16:00:00Z","v":785,"vw":49.41},{"c":49.405,"h":49.48,"l":49.34,"n":20,"o":49.425,"t":"2026-10-21T16:05:00Z","v":1784,"vw":49.428543},{"c":49.37,"h":49.37,"l":49.37,"n":1,"o":49.37,"t":"2026-10-21T16:10:00Z","v":100,"vw":49.37},{"c":49.475,"h":49.475,"l":49.43,"n":10,"o":49.44,"t":"2026-10-21T16:15:00Z","v":576,"vw":49.447749},{"c":49.47,"h":49.47,"l":49.47,"n":4,"o":49.47,"t":"2026-10-21T16:20:00Z","v":185,"vw":49.47},{"c":49.3919,"h":49.48,"l":49.3919,"n":10,"o":49.48,"t":"2026-10-21T16:30:00Z","v":448,"vw":49.43595},{"c":48.66,"h":49.21,"l":48.51,"n":222,"o":49.21,"t":"2026-10-21T16:35:00Z","v":20657,"vw":48.81006},{"c":48.77,"h":48.95,"l":48.53,"n":111,"o":48.53,"t":"2026-10-21T16:40:00Z","v":9850,"vw":48.79691},{"c":48.995,"h":49,"l":48.72,"n":14,"o":48.845,"t":"2026-10-21T16:45:00Z","v":3329,"vw":48.860126},{"c":49.125,"h":49.125,"l":49,"n":13,"o":49,"t":"2026-10-21T16:50:00Z","v":3042,"vw":49.048607},{"c":49,"h":49.09,"l":49,"n":13,"o":49.09,"t":"2026-10-21T16:55:00Z","v":1161,"vw":49.024731},{"c":48.97,"h":48.97,"l":48.97,"n":4,"o":48.97,"t":"2026-10-21T17:00:00Z","v":188,"vw":48.97},{"c":48.85,"h":48.86,"l":48.755,"n":30,"o":48.86,"t":"2026-10-21T17:05:00Z","v":2240,"vw":48.829527},{"c":48.95,"h":48.95,"l":48.87,"n":6,"o":48.87,"t":"2026-10-21T17:10:00Z","v":323,"vw":48.91},{"c":49.05,"h":49.08,"l":49.05,"n":7,"o":49.08,"t":"2026-10-21T17:15:00Z","v":417,"vw":49.065},{"c":49.07,"h":49.07,"l":49.07,"n":6,"o":49.07,"t":"2026-10-21T17:20:00Z","v":116,"vw":49.07},{"c":49.3,"h":49.3,"l":49.3,"n":7,"o":49.3,"t":"2026-10-21T17:25:00Z","v":333,"vw":49.3},{"c":49.3289,"h":49.345,"l":49.3289,"n":15,"o":49.33,"t":"2026-10-21T17:30:00Z","v":1434,"vw":49.331159},{"c":49.42,"h":49.48,"l":49.42,"n":43,"o":49.42,"t":"2026-10-21T17:35:00Z","v":3497,"vw":49.455962},{"c":49.325,"h":49.422,"l":49.325,"n":39,"o":49.422,"t":"2026-10-21T17:40:00Z","v":4705,"vw":49.3933},{"c":49.065,"h":49.15,"l":49.065,"n":29,"o":49.15,"t":"2026-10-21T17:45:00Z","v":1564,"vw":49.0855},{"c":49.105,"h":49.105,"l":49.08,"n":15,"o":49.08,"t":"2026-10-21T17:50:00Z","v":1400,"vw":49.102359},{"c":49.33,"h":49.4,"l":49.33,"n":19,"o":49.35,"t":"2026-10-21T18:00:00Z","v":783,"vw":49.353007},{"c":49.36,"h":49.36,"l":49.36,"n":2,"o":49.36,"t":"2026-10-21T18:10:00Z","v":306,"vw":49.36},{"c":49.36,"h":49.415,"l":49.36,"n":21,"o":49.415,"t":"2026-10-21T18:15:00Z","v":681,"vw":49.381667},{"c":49.41,"h":49.45,"l":49.35,"n":30,"o":49.45,"t":"2026-10-21T18:20:00Z","v":3012,"vw":49.383302},{"c":49.24,"h":49.24,"l":49.24,"n":6,"o":49.24,"t":"2026-10-21T18:25:00Z","v":271,"vw":49.24},{"c":49.31,"h":49.3495,"l":49.31,"n":11,"o":49.3495,"t":"2026-10-21T18:30:00Z","v":495,"vw":49.328167},{"c":49.27,"h":49.27,"l":49.27,"n":1,"o":49.27,"t":"2026-10-21T18:35:00Z","v":100,"vw":49.27},{"c":49.3,"h":49.3,"l":49.2201,"n":14,"o":49.25,"t":"2026-10-21T18:40:00Z","v":8275,"vw":49.227472},{"c":49.54,"h":49.54,"l":49.3,"n":105,"o":49.33,"t":"2026-10-21T18:45:00Z","v":10052,"vw":49.482057},{"c":49.78,"h":49.8,"l":49.6,"n":74,"o":49.6,"t":"2026-10-21T18:50:00Z","v":8291,"vw":49.743215},{"c":49.89,"h":49.96,"l":49.73,"n":68,"o":49.75,"t":"2026-10-21T18:55:00Z","v":6606,"vw":49.859994},{"c":50.07,"h":50.07,"l":49.8001,"n":86,"o":49.92,"t":"2026-10-21T19:00:00Z","v":12497,"vw":49.932194},{"c":50.26,"h":50.28,"l":49.99,"n":39,"o":49.99,"t":"2026-10-21T19:05:00Z","v":4328,"vw":50.189202},{"c":50.005,"h":50.2,"l":49.96,"n":31,"o":50.2,"t":"2026-10-21T19:10:00Z","v":3400,"vw":50.10729},{"c":49.795,"h":49.98,"l":49.77,"n":30,"o":49.97,"t":"2026-10-21T19:15:00Z","v":2825,"vw":49.851334},{"c":49.695,"h":49.85,"l":49.65,"n":260,"o":49.85,"t":"2026-10-21T19:20:00Z","v":28149,"vw":49.713},{"c":49.61,"h":49.71,"l":49.5,"n":244,"o":49.71,"t":"2026-10-21T19:25:00Z","v":16998,"vw":49.636382},{"c":49.56,"h":49.56,"l":49.35,"n":35,"o":49.54,"t":"2026-10-21T19:30:00Z","v":2339,"vw":49.46837},{"c":49.64,"h":49.64,"l":49.515,"n":16,"o":49.52,"t":"2026-10-21T19:35:00Z","v":687,"vw":49.55125},{"c":49.5,"h":49.62,"l":49.5,"n":75,"o":49.62,"t":"2026-10-21T19:40:00Z","v":4864,"vw":49.579233},{"c":49.56,"h":49.56,"l":49.45,"n":15,"o":49.45,"t":"2026-10-21T19:45:00Z","v":649,"vw":49.505},{"c":49.57,"h":49.575,"l":49.48,"n":89,"o":49.49,"t":"2026-10-21T19:50:00Z","v":8884,"vw":49.553776},{"c":49.45,"h":49.59,"l":49.415,"n":348,"o":49.59,"t":"2026-10-21T19:55:00Z","v":17237,"vw":49.482144},{"c":49.48,"h":49.48,"l":49.48,"n":5,"o":49.48,"t":"2026-10-21T20:00:00Z","v":6116,"vw":49.48},{"c":49.38,"h":49.42,"l":49.38,"n":4,"o":49.42,"t":"2026-10-21T20:05:00Z","v":507,"vw":49.402178},{"c":49.36,"h":49.36,"l":49.36,"n":1,"o":49.36,"t":"2026-10-21T20:15:00Z","v":200,"vw":49.36},{"c":49.37,"h":49.45,"l":49.37,"n":3,"o":49.45,"t":"2026-10-21T20:50:00Z","v":1215,"vw":49.436667},{"c":49.0935,"h":49.0935,"l":49.0935,"n":1,"o":49.0935,"t":"2026-10-21T21:05:00Z","v":100,"vw":49.0935},{"c":49.01,"h":49.01,"l":49.01,"n":1,"o":49.01,"t":"2026-10-21T21:25:00Z","v":764,"vw":49.01},{"c":49.6671,"h":49.6671,"l":49.6671,"n":1,"o":49.6671,"t":"2026-10-21T23:00:00Z","v":405,"vw":49.6671},{"c":50.75,"h":50.75,"l":50.25,"n":14,"o":50.6,"t":"2026-10-22T08:00:00Z","v":694,"vw":50.538858},{"c":50.78,"h":50.78,"l":50.78,"n":4,"o":50.78,"t":"2026-10-22T10:25:00Z","v":463,"vw":50.78},{"c":50.26,"h":50.26,"l":50.26,"n":3,"o":50.26,"t":"2026-10-22T11:00:00Z","v":1169,"vw":50.26},{"c":50.38,"h":50.38,"l":50.38,"n":2,"o":50.38,"t":"2026-10-22T11:15:00Z","v":300,"vw":50.38},{"c":50.0627,"h":50.0627,"l":50.0627,"n":1,"o":50.0627,"t":"2026-10-22T11:20:00Z","v":2018,"vw":50.0627},{"c":50.06,"h":50.06,"l":50.06,"n":1,"o":50.06,"t":"2026-10-22T11:50:00Z","v":400,"vw":50.06},{"c":50.25,"h":50.25,"l":50.25,"n":8,"o":50.25,"t":"2026-10-22T12:00:00Z","v":500,"vw":50.25},{"c":50.081,"h":50.145,"l":50.081,"n":3,"o":50.145,"t":"2026-10-22T12:30:00Z","v":202,"vw":50.113},{"c":50.224,"h":50.224,"l":50.224,"n":1,"o":50.224,"t":"2026-10-22T12:45:00Z","v":100,"vw":50.224},{"c":50.34,"h":50.34,"l":50.34,"n":8,"o":50.34,"t":"2026-10-22T12:50:00Z","v":1025,"vw":50.34},{"c":50.3507,"h":50.3507,"l":50.3507,"n":1,"o":50.3507,"t":"2026-10-22T13:10:00Z","v":122,"vw":50.3507},{"c":50.45,"h":50.45,"l":50.3509,"n":10,"o":50.3509,"t":"2026-10-22T13:15:00Z","v":640,"vw":50.373536},{"c":50.45,"h":50.45,"l":50.44,"n":10,"o":50.44,"t":"2026-10-22T13:20:00Z","v":1592,"vw":50.446732},{"c":50.29,"h":50.395,"l":50.29,"n":30,"o":50.35,"t":"2026-10-22T13:25:00Z","v":2635,"vw":50.323305},{"c":49.95,"h":50.33,"l":49.62,"n":483,"o":50.12,"t":"2026-10-22T13:30:00Z","v":39231,"vw":49.899931},{"c":49.58,"h":50.015,"l":49.48,"n":290,"o":49.86,"t":"2026-10-22T13:35:00Z","v":26273,"vw":49.847682},{"c":49.63,"h":49.78,"l":49.415,"n":202,"o":49.68,"t":"2026-10-22T13:40:00Z","v":18664,"vw":49.607195},{"c":49.27,"h":49.71,"l":49.27,"n":228,"o":49.57,"t":"2026-10-22T13:45:00Z","v":19491,"vw":49.438891},{"c":48.895,"h":49.36,"l":48.895,"n":122,"o":49.22,"t":"2026-10-22T13:50:00Z","v":11930,"vw":49.098654},{"c":48.84,"h":48.97,"l":48.77,"n":209,"o":48.81,"t":"2026-10-22T13:55:00Z","v":21278,"vw":48.85638},{"c":48.73,"h":48.85,"l":48.64,"n":163,"o":48.85,"t":"2026-10-22T14:00:00Z","v":18692,"vw":48.737278},{"c":48.21,"h":48.6,"l":48.21,"n":59,"o":48.6,"t":"2026-10-22T14:05:00Z","v":4620,"vw":48.463601},{"c":48.11,"h":48.33,"l":47.97,"n":137,"o":48.1101,"t":"2026-10-22T14:10:00Z","v":14351,"vw":48.153641},{"c":48.34,"h":48.5,"l":47.935,"n":79,"o":48.1,"t":"2026-10-22T14:15:00Z","v":8578,"vw":48.226856},{"c":48.04,"h":48.38,"l":48,"n":320,"o":48.3,"t":"2026-10-22T14:20:00Z","v":39580,"vw":48.1778},{"c":47.93,"h":48.05,"l":47.85,"n":90,"o":47.89,"t":"2026-10-22T14:25:00Z","v":10715,"vw":47.931591},{"c":47.5,"h":47.84,"l":47.38,"n":131,"o":47.84,"t":"2026-10-22T14:30:00Z","v":11805,"vw":47.583861},{"c":47.5847,"h":47.751,"l":47.5847,"n":43,"o":47.7,"t":"2026-10-22T14:35:00Z","v":3133,"vw":47.668767},{"c":47.8177,"h":47.85,"l":47.595,"n":50,"o":47.6,"t":"2026-10-22T14:40:00Z","v":3922,"vw":47.690852},{"c":47.5477,"h":47.7,"l":47.43,"n":63,"o":47.65,"t":"2026-10-22T14:45:00Z","v":6525,"vw":47.641969},{"c":47.56,"h":47.74,"l":47.45,"n":23,"o":47.735,"t":"2026-10-22T14:50:00Z","v":2491,"vw":47.660884},{"c":47.51,"h":47.51,"l":47.4194,"n":30,"o":47.46,"t":"2026-10-22T14:55:00Z","v":5829,"vw":47.452956},{"c":47.9,"h":47.9,"l":47.45,"n":109,"o":47.45,"t":"2026-10-22T15:00:00Z","v":9611,"vw":47.800715},{"c":47.715,"h":47.94,"l":47.715,"n":58,"o":47.903,"t":"2026-10-22T15:05:00Z","v":3636,"vw":47.856154},{"c":47.47,"h":47.64,"l":47.445,"n":177,"o":47.59,"t":"2026-10-22T15:10:00Z","v":13350,"vw":47.516526},{"c":47.38,"h":47.41,"l":47.185,"n":87,"o":47.41,"t":"2026-10-22T15:15:00Z","v":10497,"vw":47.26161},{"c":46.98,"h":47.33,"l":46.97,"n":102,"o":47.295,"t":"2026-10-22T15:20:00Z","v":15138,"vw":47.175289},{"c":46.88,"h":46.94,"l":46.71,"n":203,"o":46.93,"t":"2026-10-22T15:25:00Z","v":21937,"vw":46.806521},{"c":46.55,"h":46.84,"l":46.55,"n":96,"o":46.84,"t":"2026-10-22T15:30:00Z","v":6459,"vw":46.682132},{"c":46.56,"h":46.66,"l":46.52,"n":47,"o":46.52,"t":"2026-10-22T15:35:00Z","v":2721,"vw":46.611393},{"c":46.93,"h":47,"l":46.48,"n":560,"o":46.53,"t":"2026-10-22T15:40:00Z","v":60664,"vw":46.664219},{"c":46.91,"h":47.04,"l":46.91,"n":87,"o":46.9992,"t":"2026-10-22T15:45:00Z","v":10234,"vw":46.975228},{"c":47.19,"h":47.28,"l":47.005,"n":39,"o":47.03,"t":"2026-10-22T15:50:00Z","v":2024,"vw":47.175357},{"c":47.145,"h":47.28,"l":47.13,"n":41,"o":47.13,"t":"2026-10-22T15:55:00Z","v":5815,"vw":47.146857},{"c":47.37,"h":47.44,"l":47.37,"n":21,"o":47.415,"t":"2026-10-22T16:00:00Z","v":690,"vw":47.39875},{"c":47.415,"h":47.42,"l":47.22,"n":89,"o":47.29,"t":"2026-10-22T16:05:00Z","v":9977,"vw":47.270384},{"c":47.5,"h":47.5,"l":47.335,"n":49,"o":47.35,"t":"2026-10-22T16:10:00Z","v":5865,"vw":47.431227},{"c":47.58,"h":47.58,"l":47.54,"n":54,"o":47.54,"t":"2026-10-22T16:15:00Z","v":3671,"vw":47.548609},{"c":47.59,"h":47.65,"l":47.54,"n":32,"o":47.635,"t":"2026-10-22T16:20:00Z","v":1746,"vw":47.592155},{"c":47.615,"h":47.655,"l":47.51,"n":37,"o":47.65,"t":"2026-10-22T16:25:00Z","v":6158,"vw":47.631352},{"c":47.61,"h":47.63,"l":47.54,"n":39,"o":47.59,"t":"2026-10-22T16:30:00Z","v":2390,"vw":47.575628},{"c":47.52,"h":47.52,"l":47.49,"n":18,"o":47.49,"t":"2026-10-22T16:35:00Z","v":714,"vw":47.512041},{"c":47.81,"h":47.81,"l":47.7,"n":25,"o":47.7,"t":"2026-10-22T16:40:00Z","v":1390,"vw":47.791262},{"c":47.93,"h":47.93,"l":47.84,"n":92,"o":47.84,"t":"2026-10-22T16:45:00Z","v":16296,"vw":47.888332},{"c":48.11,"h":48.11,"l":47.99,"n":49,"o":48,"t":"2026-10-22T16:50:00Z","v":11092,"vw":48.061758},{"c":48.17,"h":48.225,"l":48.09,"n":36,"o":48.09,"t":"2026-10-22T16:55:00Z","v":3730,"vw":48.144876},{"c":48.11,"h":48.11,"l":47.995,"n":46,"o":48.1,"t":"2026-10-22T17:00:00Z","v":3175,"vw":48.058619},{"c":47.97,"h":48.155,"l":47.97,"n":30,"o":48.155,"t":"2026-10-22T17:05:00Z","v":3478,"vw":47.994516},{"c":48.05,"h":48.0525,"l":47.9669,"n":38,"o":47.9669,"t":"2026-10-22T17:10:00Z","v":5652,"vw":48.041428},{"c":47.93,"h":47.99,"l":47.87,"n":51,"o":47.99,"t":"2026-10-22T17:15:00Z","v":2880,"vw":47.929697},{"c":47.99,"h":47.99,"l":47.905,"n":20,"o":47.905,"t":"2026-10-22T17:20:00Z","v":1176,"vw":47.9635},{"c":48.125,"h":48.175,"l":48.0116,"n":30,"o":48.0116,"t":"2026-10-22T17:25:00Z","v":1448,"vw":48.117784},{"c":48.29,"h":48.29,"l":48.125,"n":31,"o":48.125,"t":"2026-10-22T17:30:00Z","v":2119,"vw":48.174667},{"c":48.12,"h":48.31,"l":48.11,"n":50,"o":48.3,"t":"2026-10-22T17:35:00Z","v":3314,"vw":48.236273},{"c":48.2,"h":48.2,"l":48.075,"n":20,"o":48.09,"t":"2026-10-22T17:40:00Z","v":855,"vw":48.116836},{"c":48.42,"h":48.42,"l":48.24,"n":18,"o":48.24,"t":"2026-10-22T17:45:00Z","v":1639,"vw":48.406451},{"c":48.47,"h":48.51,"l":48.45,"n":37,"o":48.45,"t":"2026-10-22T17:50:00Z","v":2860,"vw":48.479791},{"c":48.55,"h":48.56,"l":48.48,"n":48,"o":48.52,"t":"2026-10-22T17:55:00Z","v":4289,"vw":48.532433},{"c":48.46,"h":48.49,"l":48.43,"n":36,"o":48.47,"t":"2026-10-22T18:00:00Z","v":3481,"vw":48.459018},{"c":48.58,"h":48.585,"l":48.495,"n":41,"o":48.5,"t":"2026-10-22T18:05:00Z","v":4847,"vw":48.545186},{"c":48.5,"h":48.58,"l":48.5,"n":35,"o":48.5743,"t":"2026-10-22T18:10:00Z","v":2154,"vw":48.541253},{"c":48.49,"h":48.49,"l":48.4,"n":17,"o":48.4,"t":"2026-10-22T18:15:00Z","v":635,"vw":48.468},{"c":48.48,"h":48.5101,"l":48.46,"n":51,"o":48.46,"t":"2026-10-22T18:20:00Z","v":4407,"vw":48.478622},{"c":48.63,"h":48.67,"l":48.53,"n":28,"o":48.55,"t":"2026-10-22T18:25:00Z","v":3167,"vw":48.621397},{"c":48.49,"h":48.565,"l":48.48,"n":47,"o":48.52,"t":"2026-10-22T18:30:00Z","v":5873,"vw":48.507757},{"c":48.55,"h":48.55,"l":48.51,"n":31,"o":48.52,"t":"2026-10-22T18:35:00Z","v":2997,"vw":48.526545},{"c":48.65,"h":48.65,"l":48.44,"n":90,"o":48.52,"t":"2026-10-22T18:40:00Z","v":5844,"vw":48.480606},{"c":48.6595,"h":48.67,"l":48.64,"n":18,"o":48.64,"t":"2026-10-22T18:45:00Z","v":993,"vw":48.653688},{"c":48.615,"h":48.64,"l":48.615,"n":12,"o":48.64,"t":"2026-10-22T18:50:00Z","v":487,"vw":48.625665},{"c":48.61,"h":48.635,"l":48.5968,"n":33,"o":48.5968,"t":"2026-10-22T18:55:00Z","v":2228,"vw":48.609929},{"c":48.48,"h":48.59,"l":48.48,"n":18,"o":48.59,"t":"2026-10-22T19:00:00Z","v":1080,"vw":48.550812},{"c":48.39,"h":48.39,"l":48.27,"n":53,"o":48.39,"t":"2026-10-22T19:05:00Z","v":4301,"vw":48.300486},{"c":48.53,"h":48.53,"l":48.44,"n":53,"o":48.44,"t":"2026-10-22T19:10:00Z","v":2350,"vw":48.490565},{"c":48.42,"h":48.42,"l":48.315,"n":38,"o":48.3763,"t":"2026-10-22T19:15:00Z","v":2616,"vw":48.358124},{"c":48.47,"h":48.49,"l":48.47,"n":20,"o":48.49,"t":"2026-10-22T19:20:00Z","v":926,"vw":48.473635},{"c":48.44,"h":48.4951,"l":48.44,"n":35,"o":48.47,"t":"2026-10-22T19:25:00Z","v":2142,"vw":48.454694},{"c":48.34,"h":48.39,"l":48.3,"n":68,"o":48.3,"t":"2026-10-22T19:30:00Z","v":3934,"vw":48.365446},{"c":48.26,"h":48.36,"l":48.225,"n":116,"o":48.28,"t":"2026-10-22T19:35:00Z","v":8407,"vw":48.288751},{"c":48.28,"h":48.28,"l":48.18,"n":127,"o":48.23,"t":"2026-10-22T19:40:00Z","v":5318,"vw":48.231053},{"c":48.365,"h":48.4,"l":48.2,"n":159,"o":48.245,"t":"2026-10-22T19:45:00Z","v":10548,"vw":48.321177},{"c":48.2851,"h":48.48,"l":48.265,"n":202,"o":48.345,"t":"2026-10-22T19:50:00Z","v":9579,"vw":48.382395},{"c":48.38,"h":48.4,"l":48.29,"n":267,"o":48.3,"t":"2026-10-22T19:55:00Z","v":16960,"vw":48.335917},{"c":48.35,"h":48.35,"l":48.35,"n":9,"o":48.35,"t":"2026-10-22T20:00:00Z","v":3229,"vw":48.35},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-10-22T20:55:00Z","v":250,"vw":48.6},{"c":48.35,"h":48.35,"l":48.35,"n":2,"o":48.35,"t":"2026-10-22T22:45:00Z","v":215,"vw":48.35}],"history":[{"c":29.11,"h":30.04,"l":28.9,"n":5093,"o":29.96,"t":"2024-10-21T04:00:00Z","v":721568,"vw":29.284086},{"c":29.25,"h":29.63,"l":28.9799,"n":3767,"o":29.36,"t":"2024-10-22T04:00:00Z","v":531417,"vw":29.359977},{"c":28.69,"h":29.22,"l":28.12,"n":5358,"o":29.07,"t":"2024-10-23T04:00:00Z","v":711807,"vw":28.600877},{"c":29.11,"h":29.21,"l":28.32,"n":4794,"o":28.89,"t":"2024-10-24T04:00:00Z","v":566619,"vw":28.820835},{"c":29.2,"h":29.82,"l":28.771,"n":4536,"o":29.43,"t":"2024-10-25T04:00:00Z","v":540460,"vw":29.232855},{"c":28.32,"h":28.45,"l":27.446,"n":7165,"o":27.65,"t":"2024-10-28T04:00:00Z","v":1032451,"vw":28.118645},{"c":27.45,"h":28.25,"l":27.23,"n":7617,"o":28.25,"t":"2024-10-29T04:00:00Z","v":1054813,"vw":27.623855},{"c":27.96,"h":28.37,"l":27.36,"n":5304,"o":27.67,"t":"2024-10-30T04:00:00Z","v":759265,"vw":28.029003},{"c":27.56,"h":28.71,"l":27.49,"n":6220,"o":28.33,"t":"2024-10-31T04:00:00Z","v":797337,"vw":27.969232},{"c":26.93,"h":28.268,"l":26.8,"n":6652,"o":28.01,"t":"2024-11-01T04:00:00Z","v":827585,"vw":27.388962},{"c":28.01,"h":28.38,"l":27.11,"n":6521,"o":27.28,"t":"2024-11-04T05:00:00Z","v":821440,"vw":28.040606},{"c":28.48,"h":28.7,"l":27.89,"n":5607,"o":28.27,"t":"2024-11-05T05:00:00Z","v":741931,"vw":28.367486},{"c":31.47,"h":31.89,"l":29.995,"n":17937,"o":30.02,"t":"2024-11-06T05:00:00Z","v":2214208,"vw":30.958896},{"c":31.02,"h":31.37,"l":30.61,"n":7821,"o":31.37,"t":"2024-11-07T05:00:00Z","v":1058253,"vw":31.028807},{"c":31.44,"h":31.47,"l":30.67,"n":5845,"o":30.93,"t":"2024-11-08T05:00:00Z","v":888011,"vw":31.113389},{"c":32.41,"h":32.465,"l":31.17,"n":7406,"o":31.52,"t":"2024-11-11T05:00:00Z","v":1055128,"vw":31.990488},{"c":31.75,"h":32.97,"l":31.69,"n":5077,"o":32.48,"t":"2024-11-12T05:00:00Z","v":642338,"vw":32.272836},{"c":31.99,"h":32.45,"l":30.9762,"n":4989,"o":32.03,"t":"2024-11-13T05:00:00Z","v":748050,"vw":31.742879},{"c":32.45,"h":32.79,"l":31.7,"n":4035,"o":32.43,"t":"2024-11-14T05:00:00Z","v":587302,"vw":32.250264},{"c":31.7,"h":33.05,"l":31.555,"n":6517,"o":32.28,"t":"2024-11-15T05:00:00Z","v":968029,"vw":32.209224},{"c":33.06,"h":33.25,"l":32.07,"n":5925,"o":32.21,"t":"2024-11-18T05:00:00Z","v":811112,"vw":32.728931},{"c":32.56,"h":33.185,"l":32.09,"n":3013,"o":32.4,"t":"2024-11-19T05:00:00Z","v":393763,"vw":32.577036},{"c":33.7,"h":33.7,"l":32.69,"n":4969,"o":32.72,"t":"2024-11-20T05:00:00Z","v":663553,"vw":33.326022},{"c":34.56,"h":35.02,"l":34.13,"n":6278,"o":34.25,"t":"2024-11-21T05:00:00Z","v":770266,"vw":34.653198},{"c":35.36,"h":35.5298,"l":34.17,"n":5607,"o":34.44,"t":"2024-11-22T05:00:00Z","v":763282,"vw":35.093714},{"c":33.97,"h":35.87,"l":33.96,"n":7902,"o":35.36,"t":"2024-11-25T05:00:00Z","v":1079301,"vw":34.782312},{"c":33.56,"h":34.19,"l":33.22,"n":3917,"o":34.09,"t":"2024-11-26T05:00:00Z","v":501353,"vw":33.604365},{"c":33.56,"h":34.47,"l":33.48,"n":3112,"o":33.48,"t":"2024-11-27T05:00:00Z","v":326799,"vw":33.879731},{"c":33.79,"h":34.21,"l":33.61,"n":1752,"o":33.81,"t":"2024-11-29T05:00:00Z","v":172921,"vw":33.853365},{"c":33.01,"h":33.97,"l":32.16,"n":5838,"o":33.78,"t":"2024-12-02T05:00:00Z","v":729453,"vw":32.775197},{"c":33.1,"h":33.7,"l":32.683,"n":2933,"o":33.29,"t":"2024-12-03T05:00:00Z","v":326956,"vw":33.152054},{"c":30.95,"h":32.91,"l":30.48,"n":8192,"o":32.9,"t":"2024-12-04T05:00:00Z","v":902513,"vw":31.284074},{"c":30.81,"h":31.67,"l":30.74,"n":4799,"o":31.3,"t":"2024-12-05T05:00:00Z","v":520809,"vw":31.190595},{"c":29.32,"h":30.7346,"l":28.88,"n":8921,"o":30.64,"t":"2024-12-06T05:00:00Z","v":1163057,"vw":29.280208},{"c":29.95,"h":30.78,"l":29.86,"n":5331,"o":30.19,"t":"2024-12-09T05:00:00Z","v":723613,"vw":30.311591},{"c":29.55,"h":30.38,"l":29.42,"n":3782,"o":30.24,"t":"2024-12-10T05:00:00Z","v":417452,"vw":30.012705},{"c":30.38,"h":30.44,"l":29.55,"n":4026,"o":29.85,"t":"2024-12-11T05:00:00Z","v":473135,"vw":30.094593},{"c":29.88,"h":30.39,"l":29.55,"n":4347,"o":30.26,"t":"2024-12-12T05:00:00Z","v":561883,"vw":29.920867},{"c":29.35,"h":29.91,"l":29.15,"n":4880,"o":29.91,"t":"2024-12-13T05:00:00Z","v":661523,"vw":29.41739},{"c":27.83,"h":29,"l":27.76,"n":7991,"o":29,"t":"2024-12-16T05:00:00Z","v":822210,"vw":28.230426},{"c":27.47,"h":27.58,"l":26.58,"n":10343,"o":27.27,"t":"2024-12-17T05:00:00Z","v":1162035,"vw":26.980541},{"c":25.56,"h":27.7975,"l":25.48,"n":8289,"o":27.48,"t":"2024-12-18T05:00:00Z","v":1037586,"vw":26.826167},{"c":24.95,"h":26.52,"l":24.889,"n":7320,"o":26.32,"t":"2024-12-19T05:00:00Z","v":812739,"vw":25.537696},{"c":25.26,"h":25.78,"l":24.56,"n":5465,"o":24.75,"t":"2024-12-20T05:00:00Z","v":698814,"vw":25.363796},{"c":25.6,"h":25.71,"l":24.68,"n":7591,"o":25.18,"t":"2024-12-23T05:00:00Z","v":752714,"vw":25.186631},{"c":26.23,"h":26.3,"l":25.2795,"n":4782,"o":25.76,"t":"2024-12-24T05:00:00Z","v":651759,"vw":25.90707},{"c":26.21,"h":26.37,"l":25.6101,"n":3060,"o":26.14,"t":"2024-12-26T05:00:00Z","v":441027,"vw":26.074375},{"c":26.27,"h":26.82,"l":25.95,"n":4647,"o":26.21,"t":"2024-12-27T05:00:00Z","v":738249,"vw":26.338819},{"c":27.1,"h":27.6963,"l":26.35,"n":6501,"o":26.67,"t":"2024-12-30T05:00:00Z","v":820687,"vw":27.137467},{"c":27.81,"h":28.099,"l":27.105,"n":5639,"o":27.21,"t":"2024-12-31T05:00:00Z","v":879654,"vw":27.76236},{"c":28.84,"h":29.1677,"l":28.37,"n":7013,"o":28.58,"t":"2025-01-02T05:00:00Z","v":949641,"vw":28.820336},{"c":29.16,"h":29.49,"l":28.85,"n":4367,"o":29.11,"t":"2025-01-03T05:00:00Z","v":577321,"vw":29.200264},{"c":29,"h":30.34,"l":28.82,"n":6695,"o":29.67,"t":"2025-01-06T05:00:00Z","v":1039299,"vw":29.672823},{"c":29.67,"h":29.86,"l":28.92,"n":5599,"o":29.25,"t":"2025-01-07T05:00:00Z","v":812879,"vw":29.42484},{"c":30.09,"h":30.09,"l":29.21,"n":5055,"o":29.5,"t":"2025-01-08T05:00:00Z","v":691027,"vw":29.70902},{"c":30.76,"h":31.825,"l":30.43,"n":7698,"o":31.01,"t":"2025-01-10T05:00:00Z","v":1133213,"vw":31.055575},{"c":31.91,"h":32.58,"l":31.0784,"n":10121,"o":31.13,"t":"2025-01-13T05:00:00Z","v":1314191,"vw":32.025114},{"c":32.36,"h":32.49,"l":31.4509,"n":5378,"o":31.58,"t":"2025-01-14T05:00:00Z","v":635785,"vw":31.976846},{"c":33.56,"h":33.74,"l":32.77,"n":6701,"o":33,"t":"2025-01-15T05:00:00Z","v":618997,"vw":33.313127},{"c":33.72,"h":33.98,"l":33.05,"n":4209,"o":33.24,"t":"2025-01-16T05:00:00Z","v":434362,"vw":33.577369},{"c":33.47,"h":33.705,"l":33.12,"n":4555,"o":33.49,"t":"2025-01-17T05:00:00Z","v":518266,"vw":33.357948},{"c":32.67,"h":33.2,"l":32.21,"n":8269,"o":33.15,"t":"2025-01-21T05:00:00Z","v":943030,"vw":32.608942},{"c":32.06,"h":33.26,"l":32.04,"n":4146,"o":32.5,"t":"2025-01-22T05:00:00Z","v":579152,"vw":32.648641},{"c":32.18,"h":32.9296,"l":31.86,"n":4369,"o":32.42,"t":"2025-01-23T05:00:00Z","v":545301,"vw":32.286597},{"c":31.26,"h":32.45,"l":31.17,"n":4030,"o":32.25,"t":"2025-01-24T05:00:00Z","v":525822,"vw":31.584953},{"c":30.07,"h":31.45,"l":29.74,"n":7177,"o":30.96,"t":"2025-01-27T05:00:00Z","v":941271,"vw":30.340916},{"c":29.72,"h":30.49,"l":29.1801,"n":4436,"o":30.2,"t":"2025-01-28T05:00:00Z","v":504112,"vw":29.661622},{"c":30.12,"h":30.29,"l":29.35,"n":3196,"o":29.54,"t":"2025-01-29T05:00:00Z","v":406489,"vw":29.948105},{"c":29.79,"h":30.65,"l":29.39,"n":3023,"o":30.45,"t":"2025-01-30T05:00:00Z","v":398695,"vw":30.14151},{"c":28.35,"h":29.71,"l":28.26,"n":7424,"o":29.71,"t":"2025-01-31T05:00:00Z","v":894859,"vw":28.811573},{"c":28.28,"h":28.75,"l":27.65,"n":6051,"o":28.39,"t":"2025-02-03T05:00:00Z","v":748899,"vw":28.268082},{"c":29.64,"h":29.7544,"l":27.55,"n":6071,"o":27.81,"t":"2025-02-04T05:00:00Z","v":776243,"vw":29.224315},{"c":29.53,"h":29.71,"l":29.02,"n":3423,"o":29.59,"t":"2025-02-05T05:00:00Z","v":469208,"vw":29.464396},{"c":28.21,"h":30,"l":27.799,"n":6129,"o":29.77,"t":"2025-02-06T05:00:00Z","v":652229,"vw":28.520989},{"c":27.94,"h":28.6108,"l":27.9,"n":3798,"o":28.39,"t":"2025-02-07T05:00:00Z","v":403686,"vw":28.263623},{"c":29.96,"h":30.125,"l":28.46,"n":6027,"o":28.54,"t":"2025-02-10T05:00:00Z","v":771179,"vw":29.620548},{"c":30.5,"h":31.1308,"l":30.28,"n":5655,"o":30.4,"t":"2025-02-11T05:00:00Z","v":642695,"vw":30.662991},{"c":28.44,"h":30.3199,"l":28.34,"n":7082,"o":30.1,"t":"2025-02-12T05:00:00Z","v":686959,"vw":29.199418},{"c":28.8,"h":28.96,"l":27.91,"n":5699,"o":28.45,"t":"2025-02-13T05:00:00Z","v":666717,"vw":28.476073},{"c":29.26,"h":30.02,"l":29.012,"n":4001,"o":29.04,"t":"2025-02-14T05:00:00Z","v":532324,"vw":29.389693},{"c":29.99,"h":30.52,"l":28.88,"n":6218,"o":29.59,"t":"2025-02-18T05:00:00Z","v":713190,"vw":29.922233},{"c":30.63,"h":31.309,"l":30.25,"n":6820,"o":30.29,"t":"2025-02-19T05:00:00Z","v":777216,"vw":30.875509},{"c":30.52,"h":30.74,"l":29.86,"n":3553,"o":30.27,"t":"2025-02-20T05:00:00Z","v":438616,"vw":30.285975},{"c":28.57,"h":30.39,"l":28.42,"n":6474,"o":30.39,"t":"2025-02-21T05:00:00Z","v":810034,"vw":29.20449},{"c":28.4,"h":28.7413,"l":28.13,"n":4814,"o":28.63,"t":"2025-02-24T05:00:00Z","v":613925,"vw":28.461638},{"c":27.06,"h":28.38,"l":26.84,"n":7125,"o":28.17,"t":"2025-02-25T05:00:00Z","v":912244,"vw":27.358653},{"c":26.6,"h":27.46,"l":26.31,"n":6634,"o":27.39,"t":"2025-02-26T05:00:00Z","v":822224,"vw":26.83216},{"c":26.21,"h":27.1,"l":26.1,"n":6805,"o":26.9,"t":"2025-02-27T05:00:00Z","v":1164841,"vw":26.536124},{"c":26.77,"h":26.77,"l":25.32,"n":3842,"o":25.95,"t":"2025-02-28T05:00:00Z","v":519793,"vw":26.144039},{"c":24.11,"h":27.33,"l":23.64,"n":10209,"o":27.11,"t":"2025-03-03T05:00:00Z","v":1131524,"vw":25.264547},{"c":23.82,"h":24.67,"l":22.52,"n":8797,"o":23.5,"t":"2025-03-04T05:00:00Z","v":1059627,"vw":23.388139},{"c":23.1,"h":23.29,"l":21.73,"n":10966,"o":23.21,"t":"2025-03-05T05:00:00Z","v":1492151,"vw":22.4939},{"c":22.58,"h":23.15,"l":22.1,"n":5397,"o":22.81,"t":"2025-03-06T05:00:00Z","v":694978,"vw":22.593122},{"c":23.34,"h":23.71,"l":22.66,"n":6298,"o":22.86,"t":"2025-03-07T05:00:00Z","v":916958,"vw":23.324066},{"c":23.32,"h":24.14,"l":22.8,"n":5062,"o":23.51,"t":"2025-03-10T04:00:00Z","v":785205,"vw":23.49122},{"c":23.54,"h":24.355,"l":23.06,"n":4314,"o":23.59,"t":"2025-03-11T04:00:00Z","v":575287,"vw":23.729172},{"c":24.04,"h":24.51,"l":23.36,"n":5338,"o":23.71,"t":"2025-03-12T04:00:00Z","v":744796,"vw":24.030847},{"c":23.34,"h":24.47,"l":22.96,"n":4577,"o":24,"t":"2025-03-13T04:00:00Z","v":544876,"vw":23.591713},{"c":24.95,"h":24.9797,"l":23.3,"n":5497,"o":23.51,"t":"2025-03-14T04:00:00Z","v":735545,"vw":24.350176},{"c":25.93,"h":26.11,"l":25,"n":4726,"o":25,"t":"2025-03-17T04:00:00Z","v":688290,"vw":25.652502},{"c":26.26,"h":26.695,"l":25.73,"n":4212,"o":26.43,"t":"2025-03-18T04:00:00Z","v":577327,"vw":26.227123},{"c":27.51,"h":27.75,"l":26.1693,"n":4375,"o":26.29,"t":"2025-03-19T04:00:00Z","v":481776,"vw":27.09632},{"c":27.44,"h":27.74,"l":26.67,"n":2910,"o":26.99,"t":"2025-03-20T04:00:00Z","v":350277,"vw":27.345112},{"c":26.65,"h":27.26,"l":26.455,"n":4183,"o":27.05,"t":"2025-03-21T04:00:00Z","v":463345,"vw":26.748409},{"c":27.39,"h":27.64,"l":26.92,"n":3315,"o":26.99,"t":"2025-03-24T04:00:00Z","v":448702,"vw":27.366511},{"c":27.22,"h":27.91,"l":27.1185,"n":2912,"o":27.39,"t":"2025-03-25T04:00:00Z","v":325262,"vw":27.413047},{"c":27.44,"h":28.45,"l":27.43,"n":6369,"o":27.76,"t":"2025-03-26T04:00:00Z","v":756834,"vw":28.071143},{"c":26.92,"h":27.54,"l":26.67,"n":4636,"o":27.39,"t":"2025-03-27T04:00:00Z","v":526331,"vw":27.004891},{"c":26.49,"h":27.0615,"l":26.06,"n":4601,"o":26.79,"t":"2025-03-28T04:00:00Z","v":500104,"vw":26.475667},{"c":26.87,"h":27.27,"l":26.01,"n":5216,"o":26.25,"t":"2025-03-31T04:00:00Z","v":458478,"vw":26.862395},{"c":27.2,"h":27.25,"l":26.0901,"n":3908,"o":26.81,"t":"2025-04-01T04:00:00Z","v":457536,"vw":26.877034},{"c":27.73,"h":27.77,"l":26.51,"n":3738,"o":26.55,"t":"2025-04-02T04:00:00Z","v":461159,"vw":27.342483},{"c":21.8,"h":24.658,"l":21.76,"n":16903,"o":24.5,"t":"2025-04-03T04:00:00Z","v":1856648,"vw":22.958931},{"c":17.13,"h":19.95,"l":16.53,"n":24436,"o":19.87,"t":"2025-04-04T04:00:00Z","v":3109927,"vw":17.442633},{"c":16.94,"h":18.76,"l":15.2296,"n":12799,"o":15.9,"t":"2025-04-07T04:00:00Z","v":2097169,"vw":16.923842},{"c":15.62,"h":18.38,"l":15.07,"n":12925,"o":18.28,"t":"2025-04-08T04:00:00Z","v":1972513,"vw":16.586081},{"c":19.23,"h":19.58,"l":14.7,"n":16317,"o":14.94,"t":"2025-04-09T04:00:00Z","v":3145961,"vw":17.400371},{"c":16.03,"h":17.83,"l":15.25,"n":14584,"o":17.83,"t":"2025-04-10T04:00:00Z","v":2127954,"vw":16.238982},{"c":17.05,"h":17.2359,"l":15.45,"n":8036,"o":16.18,"t":"2025-04-11T04:00:00Z","v":1523520,"vw":16.442373},{"c":16.99,"h":18,"l":16.5,"n":8900,"o":17.87,"t":"2025-04-14T04:00:00Z","v":1226477,"vw":17.150916},{"c":16.77,"h":17.4378,"l":16.72,"n":6242,"o":16.73,"t":"2025-04-15T04:00:00Z","v":832858,"vw":17.016669},{"c":17.41,"h":18.06,"l":16.85,"n":8400,"o":16.85,"t":"2025-04-16T04:00:00Z","v":1403881,"vw":17.582058},{"c":18.37,"h":18.89,"l":17.79,"n":7191,"o":17.79,"t":"2025-04-17T04:00:00Z","v":961940,"vw":18.425901},{"c":17.21,"h":17.75,"l":16.85,"n":7265,"o":17.75,"t":"2025-04-21T04:00:00Z","v":1099815,"vw":17.198276},{"c":18.11,"h":18.53,"l":17.61,"n":7372,"o":17.88,"t":"2025-04-22T04:00:00Z","v":1070282,"vw":18.038113},{"c":18.16,"h":19.25,"l":17.96,"n":9468,"o":18.67,"t":"2025-04-23T04:00:00Z","v":1392612,"vw":18.408737},{"c":18.59,"h":18.77,"l":18.16,"n":7274,"o":18.41,"t":"2025-04-24T04:00:00Z","v":1055069,"vw":18.523097},{"c":18.76,"h":18.8,"l":18.08,"n":5232,"o":18.22,"t":"2025-04-25T04:00:00Z","v":776778,"vw":18.496706},{"c":19.24,"h":19.31,"l":18.765,"n":4452,"o":18.79,"t":"2025-04-28T04:00:00Z","v":683141,"vw":19.071205},{"c":18.97,"h":19.185,"l":18.48,"n":5497,"o":18.78,"t":"2025-04-29T04:00:00Z","v":842106,"vw":18.835293},{"c":17.89,"h":18.48,"l":17.45,"n":13427,"o":18.48,"t":"2025-04-30T04:00:00Z","v":2117394,"vw":17.810772},{"c":18.56,"h":18.98,"l":17.82,"n":10914,"o":17.82,"t":"2025-05-01T04:00:00Z","v":1643878,"vw":18.589332},{"c":19.23,"h":19.298,"l":18.3,"n":9424,"o":18.87,"t":"2025-05-02T04:00:00Z","v":1759519,"vw":18.926784},{"c":18.61,"h":18.99,"l":18.315,"n":5610,"o":18.67,"t":"2025-05-05T04:00:00Z","v":1096281,"vw":18.69378},{"c":18.6,"h":19.14,"l":18.37,"n":6980,"o":18.87,"t":"2025-05-06T04:00:00Z","v":1282499,"vw":18.789873},{"c":18.7,"h":18.8788,"l":18.24,"n":6355,"o":18.85,"t":"2025-05-07T04:00:00Z","v":1053574,"vw":18.562627},{"c":19.91,"h":20.18,"l":19.095,"n":9051,"o":19.15,"t":"2025-05-08T04:00:00Z","v":1423077,"vw":19.656615},{"c":20.53,"h":20.7,"l":20.03,"n":5853,"o":20.34,"t":"2025-05-09T04:00:00Z","v":921292,"vw":20.37432},{"c":22.05,"h":22.98,"l":21.8,"n":9911,"o":22.49,"t":"2025-05-12T04:00:00Z","v":1564786,"vw":22.385228},{"c":23.5,"h":23.85,"l":22.2206,"n":7620,"o":22.5,"t":"2025-05-13T04:00:00Z","v":944843,"vw":23.219101},{"c":23.22,"h":23.45,"l":22.8719,"n":6542,"o":23.01,"t":"2025-05-14T04:00:00Z","v":833854,"vw":23.156843},{"c":22.85,"h":22.885,"l":22.08,"n":7768,"o":22.46,"t":"2025-05-15T04:00:00Z","v":1014040,"vw":22.471571},{"c":22.77,"h":23.0125,"l":22.3,"n":4141,"o":22.84,"t":"2025-05-16T04:00:00Z","v":857627,"vw":22.589647},{"c":22.3,"h":22.46,"l":21.91,"n":6636,"o":22.46,"t":"2025-05-19T04:00:00Z","v":890442,"vw":22.191826},{"c":22.12,"h":22.6,"l":22.03,"n":5160,"o":22.38,"t":"2025-05-20T04:00:00Z","v":848827,"vw":22.248125},{"c":21.09,"h":21.91,"l":21.09,"n":9356,"o":21.86,"t":"2025-05-21T04:00:00Z","v":1425116,"vw":21.521749},{"c":21.07,"h":21.33,"l":20.175,"n":5214,"o":20.82,"t":"2025-05-22T04:00:00Z","v":747169,"vw":20.701342},{"c":21.09,"h":21.24,"l":20.45,"n":5675,"o":20.59,"t":"2025-05-23T04:00:00Z","v":800154,"vw":20.928989},{"c":21.77,"h":21.79,"l":20.955,"n":4301,"o":21.44,"t":"2025-05-27T04:00:00Z","v":662173,"vw":21.481728},{"c":21,"h":22.13,"l":20.94,"n":6305,"o":21.97,"t":"2025-05-28T04:00:00Z","v":953138,"vw":21.427705},{"c":21.21,"h":21.37,"l":20.72,"n":4575,"o":21.18,"t":"2025-05-29T04:00:00Z","v":690314,"vw":21.01489},{"c":20.64,"h":21.06,"l":20.36,"n":6186,"o":20.88,"t":"2025-05-30T04:00:00Z","v":784150,"vw":20.705105},{"c":21.17,"h":21.8599,"l":20.77,"n":8065,"o":21.7,"t":"2025-06-02T04:00:00Z","v":1317306,"vw":21.213739},{"c":22.03,"h":22.44,"l":20.72,"n":7724,"o":21.18,"t":"2025-06-03T04:00:00Z","v":1227302,"vw":21.932893},{"c":20.96,"h":22.42,"l":20.87,"n":10516,"o":21.98,"t":"2025-06-04T04:00:00Z","v":1457155,"vw":21.507296},{"c":20.87,"h":21.29,"l":20.63,"n":6632,"o":21.18,"t":"2025-06-05T04:00:00Z","v":1191577,"vw":20.914362},{"c":21.84,"h":22.09,"l":21.3,"n":6925,"o":21.3,"t":"2025-06-06T04:00:00Z","v":1366586,"vw":21.821627},{"c":22.23,"h":22.65,"l":21.72,"n":7034,"o":22.02,"t":"2025-06-09T04:00:00Z","v":939389,"vw":22.221101},{"c":22.88,"h":23.53,"l":22.6914,"n":9837,"o":22.72,"t":"2025-06-10T04:00:00Z","v":1329099,"vw":23.149377},{"c":23.73,"h":24.1152,"l":22.975,"n":9749,"o":23.41,"t":"2025-06-11T04:00:00Z","v":1585232,"vw":23.452304},{"c":24.02,"h":24.05,"l":22.92,"n":8245,"o":23.36,"t":"2025-06-12T04:00:00Z","v":1303071,"vw":23.572783},{"c":25.33,"h":25.49,"l":24.085,"n":25735,"o":25.145,"t":"2025-06-13T04:00:00Z","v":3568452,"vw":24.894452},{"c":25.45,"h":25.8,"l":24.715,"n":21727,"o":24.96,"t":"2025-06-16T04:00:00Z","v":3390289,"vw":25.131942},{"c":26.11,"h":26.5299,"l":25.33,"n":16143,"o":25.93,"t":"2025-06-17T04:00:00Z","v":2359600,"vw":26.181977},{"c":25.71,"h":26.6999,"l":25.5816,"n":14507,"o":26.22,"t":"2025-06-18T04:00:00Z","v":1991723,"vw":26.010195},{"c":25.97,"h":26.1338,"l":25.52,"n":8062,"o":25.89,"t":"2025-06-20T04:00:00Z","v":1298399,"vw":25.89488},{"c":24.09,"h":26.65,"l":23.95,"n":26254,"o":26.65,"t":"2025-06-23T04:00:00Z","v":3887502,"vw":25.138219},{"c":23.6,"h":24.0125,"l":22.95,"n":14560,"o":23.2,"t":"2025-06-24T04:00:00Z","v":1891212,"vw":23.574411},{"c":22.87,"h":23.51,"l":22.87,"n":8745,"o":23.51,"t":"2025-06-25T04:00:00Z","v":1093571,"vw":23.153329},{"c":23.46,"h":23.69,"l":22.8808,"n":8132,"o":22.96,"t":"2025-06-26T04:00:00Z","v":995810,"vw":23.37797},{"c":23.27,"h":23.44,"l":22.835,"n":7471,"o":23.44,"t":"2025-06-27T04:00:00Z","v":879213,"vw":23.151489},{"c":22.75,"h":23.1297,"l":22.675,"n":6852,"o":22.99,"t":"2025-06-30T04:00:00Z","v":819890,"vw":22.883309},{"c":23.11,"h":23.575,"l":22.21,"n":8047,"o":22.71,"t":"2025-07-01T04:00:00Z","v":1008900,"vw":22.921245},{"c":23.97,"h":24.09,"l":22.98,"n":8689,"o":23.6,"t":"2025-07-02T04:00:00Z","v":1127197,"vw":23.550214},{"c":23.93,"h":24.33,"l":23.79,"n":4654,"o":24.03,"t":"2025-07-03T04:00:00Z","v":602832,"vw":24.025062},{"c":23.42,"h":24.09,"l":22.85,"n":9024,"o":23.64,"t":"2025-07-07T04:00:00Z","v":1109337,"vw":23.484491},{"c":24.89,"h":25.245,"l":23.36,"n":8564,"o":23.39,"t":"2025-07-08T04:00:00Z","v":1288977,"vw":24.574251},{"c":24.44,"h":24.95,"l":24.29,"n":7055,"o":24.72,"t":"2025-07-09T04:00:00Z","v":862374,"vw":24.540535},{"c":25.05,"h":25.075,"l":23.75,"n":8377,"o":24.29,"t":"2025-07-10T04:00:00Z","v":1149425,"vw":24.580112},{"c":25.33,"h":25.58,"l":24.74,"n":7239,"o":24.98,"t":"2025-07-11T04:00:00Z","v":943298,"vw":25.251128},{"c":24.84,"h":25.2,"l":24.43,"n":8284,"o":25.2,"t":"2025-07-14T04:00:00Z","v":1137907,"vw":24.766971},{"c":23.73,"h":25.03,"l":23.68,"n":6611,"o":24.87,"t":"2025-07-15T04:00:00Z","v":897282,"vw":24.150194},{"c":22.95,"h":24.0137,"l":22.76,"n":6561,"o":23.8,"t":"2025-07-16T04:00:00Z","v":711397,"vw":23.236049},{"c":23.85,"h":23.935,"l":22.79,"n":7023,"o":22.94,"t":"2025-07-17T04:00:00Z","v":882387,"vw":23.465805},{"c":23.9,"h":24.65,"l":23.72,"n":5772,"o":24.38,"t":"2025-07-18T04:00:00Z","v":759566,"vw":24.09373},{"c":22.72,"h":23.9502,"l":22.63,"n":9067,"o":23.89,"t":"2025-07-21T04:00:00Z","v":1074052,"vw":23.175583},{"c":23.25,"h":23.36,"l":22.65,"n":6669,"o":22.67,"t":"2025-07-22T04:00:00Z","v":823202,"vw":23.128967},{"c":23.53,"h":23.58,"l":22.74,"n":6960,"o":23,"t":"2025-07-23T04:00:00Z","v":791776,"vw":23.224322},{"c":23.66,"h":23.83,"l":23.06,"n":7029,"o":23.56,"t":"2025-07-24T04:00:00Z","v":862088,"vw":23.445747},{"c":23.33,"h":23.86,"l":23.115,"n":4535,"o":23.75,"t":"2025-07-25T04:00:00Z","v":602776,"vw":23.428287},{"c":24.41,"h":24.45,"l":23.81,"n":6991,"o":23.83,"t":"2025-07-28T04:00:00Z","v":888287,"vw":24.151483},{"c":24.68,"h":24.79,"l":24.03,"n":5934,"o":24.58,"t":"2025-07-29T04:00:00Z","v":839972,"vw":24.469609},{"c":23.9,"h":24.43,"l":23.47,"n":7138,"o":24.33,"t":"2025-07-30T04:00:00Z","v":1054515,"vw":23.972526},{"c":23.39,"h":24.1,"l":23.07,"n":6895,"o":23.51,"t":"2025-07-31T04:00:00Z","v":973769,"vw":23.452973},{"c":21.73,"h":23.18,"l":21.51,"n":10711,"o":23.18,"t":"2025-08-01T04:00:00Z","v":1311040,"vw":21.855171},{"c":21.88,"h":22.03,"l":21.48,"n":7570,"o":21.66,"t":"2025-08-04T04:00:00Z","v":865607,"vw":21.763869},{"c":22.2,"h":22.28,"l":21.5,"n":8081,"o":22.07,"t":"2025-08-05T04:00:00Z","v":982282,"vw":21.818999},{"c":21.73,"h":22.93,"l":21.54,"n":12331,"o":22.535,"t":"2025-08-06T04:00:00Z","v":1505428,"vw":22.153112},{"c":21.33,"h":22.83,"l":21.22,"n":12109,"o":22.23,"t":"2025-08-07T04:00:00Z","v":1508412,"vw":21.848969},{"c":21.48,"h":22.12,"l":21.26,"n":9133,"o":21.46,"t":"2025-08-08T04:00:00Z","v":1098133,"vw":21.505157},{"c":21.02,"h":21.87,"l":20.9,"n":8539,"o":21.58,"t":"2025-08-11T04:00:00Z","v":1112027,"vw":21.212102},{"c":21.55,"h":21.9,"l":21.035,"n":5004,"o":21.11,"t":"2025-08-12T04:00:00Z","v":727585,"vw":21.511499},{"c":22.08,"h":22.11,"l":21.47,"n":4946,"o":21.55,"t":"2025-08-13T04:00:00Z","v":838120,"vw":21.773384},{"c":22.2,"h":22.2267,"l":21.437,"n":6186,"o":21.92,"t":"2025-08-14T04:00:00Z","v":1032050,"vw":21.805004},{"c":21.95,"h":22.445,"l":21.8107,"n":5455,"o":22.09,"t":"2025-08-15T04:00:00Z","v":690704,"vw":22.118042},{"c":21.6,"h":21.68,"l":21.1197,"n":6827,"o":21.68,"t":"2025-08-18T04:00:00Z","v":973120,"vw":21.405865},{"c":21.36,"h":21.89,"l":21.14,"n":4547,"o":21.36,"t":"2025-08-19T04:00:00Z","v":780004,"vw":21.476236},{"c":21.81,"h":21.96,"l":21.2,"n":3805,"o":21.55,"t":"2025-08-20T04:00:00Z","v":684680,"vw":21.648211},{"c":21.86,"h":22.0374,"l":21.41,"n":3042,"o":21.68,"t":"2025-08-21T04:00:00Z","v":495715,"vw":21.749758},{"c":23.33,"h":23.45,"l":21.9,"n":6390,"o":22,"t":"2025-08-22T04:00:00Z","v":986084,"vw":22.991496},{"c":23.82,"h":23.9495,"l":23.03,"n":4289,"o":23.21,"t":"2025-08-25T04:00:00Z","v":619045,"vw":23.649481},{"c":23.67,"h":23.7,"l":23.1702,"n":4437,"o":23.54,"t":"2025-08-26T04:00:00Z","v":576726,"vw":23.490366},{"c":24.36,"h":24.5617,"l":23.49,"n":4770,"o":23.57,"t":"2025-08-27T04:00:00Z","v":696854,"vw":24.246717},{"c":24.86,"h":24.96,"l":23.98,"n":3707,"o":24.37,"t":"2025-08-28T04:00:00Z","v":515654,"vw":24.549718},{"c":24.96,"h":25.2,"l":24.705,"n":3420,"o":24.92,"t":"2025-08-29T04:00:00Z","v":473950,"vw":24.961479},{"c":25.51,"h":25.52,"l":24.49,"n":5960,"o":24.64,"t":"2025-09-02T04:00:00Z","v":850897,"vw":25.13156},{"c":24.07,"h":25.62,"l":23.93,"n":5597,"o":25.17,"t":"2025-09-03T04:00:00Z","v":957655,"vw":24.553216},{"c":24.64,"h":24.77,"l":23.74,"n":3684,"o":23.92,"t":"2025-09-04T04:00:00Z","v":508340,"vw":24.387284},{"c":23.59,"h":24.52,"l":23.2,"n":5457,"o":24.06,"t":"2025-09-05T04:00:00Z","v":817397,"vw":23.788262},{"c":23.3,"h":24.07,"l":22.95,"n":5146,"o":23.92,"t":"2025-09-08T04:00:00Z","v":735041,"vw":23.258588},{"c":23.44,"h":24.31,"l":23.38,"n":16604,"o":23.52,"t":"2025-09-09T04:00:00Z","v":1062563,"vw":23.811045},{"c":24.38,"h":24.41,"l":23.36,"n":20868,"o":23.47,"t":"2025-09-10T04:00:00Z","v":1336038,"vw":23.832254},{"c":24.24,"h":24.415,"l":23.73,"n":14924,"o":24,"t":"2025-09-11T04:00:00Z","v":875357,"vw":24.106763},{"c":23.77,"h":24.72,"l":23.76,"n":12872,"o":24.5,"t":"2025-09-12T04:00:00Z","v":863996,"vw":24.251961},{"c":23.52,"h":23.93,"l":23.255,"n":15185,"o":23.63,"t":"2025-09-15T04:00:00Z","v":1372787,"vw":23.607095},{"c":24.97,"h":25.0617,"l":23.8634,"n":21742,"o":23.94,"t":"2025-09-16T04:00:00Z","v":1476521,"vw":24.555019},{"c":24.94,"h":25.65,"l":24.54,"n":17968,"o":24.8,"t":"2025-09-17T04:00:00Z","v":1117256,"vw":25.143873},{"c":24.78,"h":25.13,"l":24.21,"n":19000,"o":25.1,"t":"2025-09-18T04:00:00Z","v":1210459,"vw":24.689084},{"c":23.68,"h":24.72,"l":23.53,"n":21806,"o":24.72,"t":"2025-09-19T04:00:00Z","v":1488983,"vw":23.822178},{"c":24.04,"h":24.23,"l":23.36,"n":13026,"o":23.52,"t":"2025-09-22T04:00:00Z","v":893888,"vw":23.725381},{"c":25.03,"h":26.01,"l":24.18,"n":8790,"o":24.18,"t":"2025-09-23T04:00:00Z","v":1114248,"vw":25.380328},{"c":25.83,"h":26.5,"l":25.495,"n":20664,"o":25.58,"t":"2025-09-24T04:00:00Z","v":1467569,"vw":26.097036},{"c":26.12,"h":26.36,"l":25.4347,"n":17120,"o":25.57,"t":"2025-09-25T04:00:00Z","v":1277093,"vw":25.959666},{"c":26.53,"h":27.315,"l":25.995,"n":21517,"o":26.05,"t":"2025-09-26T04:00:00Z","v":1767623,"vw":26.744602},{"c":25.09,"h":26.26,"l":24.83,"n":23455,"o":26.26,"t":"2025-09-29T04:00:00Z","v":1600177,"vw":25.254256},{"c":24.59,"h":24.86,"l":24.11,"n":26219,"o":24.62,"t":"2025-09-30T04:00:00Z","v":1622579,"vw":24.454384},{"c":25.45,"h":25.54,"l":24.2,"n":17820,"o":24.29,"t":"2025-10-01T04:00:00Z","v":1176732,"vw":24.987285},{"c":24.4,"h":25.48,"l":24.325,"n":17081,"o":25.21,"t":"2025-10-02T04:00:00Z","v":1301223,"vw":24.742185},{"c":24.93,"h":25.17,"l":24.67,"n":11065,"o":24.73,"t":"2025-10-03T04:00:00Z","v":1098035,"vw":24.94793},{"c":25.3,"h":25.76,"l":25.04,"n":11468,"o":25.29,"t":"2025-10-06T04:00:00Z","v":1150194,"vw":25.473765},{"c":25.14,"h":25.224,"l":24.37,"n":11804,"o":25.16,"t":"2025-10-07T04:00:00Z","v":1001517,"vw":24.755581},{"c":25.2,"h":25.23,"l":24.39,"n":10336,"o":25.16,"t":"2025-10-08T04:00:00Z","v":1015223,"vw":24.880782},{"c":24.08,"h":25.73,"l":23.94,"n":14064,"o":25.23,"t":"2025-10-09T04:00:00Z","v":1288282,"vw":24.560709},{"c":21.51,"h":23.62,"l":21.5,"n":20306,"o":23.285,"t":"2025-10-10T04:00:00Z","v":2132961,"vw":22.505966},{"c":22.61,"h":22.71,"l":21.78,"n":4741,"o":22.07,"t":"2025-10-13T04:00:00Z","v":761647,"vw":22.274364},{"c":22.21,"h":22.625,"l":21.51,"n":9447,"o":21.62,"t":"2025-10-14T04:00:00Z","v":1014642,"vw":22.190249},{"c":22.17,"h":22.87,"l":21.8365,"n":9952,"o":22.43,"t":"2025-10-15T04:00:00Z","v":914702,"vw":22.288082},{"c":21.21,"h":22.49,"l":20.81,"n":16551,"o":22.27,"t":"2025-10-16T04:00:00Z","v":1617004,"vw":21.486626},{"c":21.29,"h":21.69,"l":20.87,"n":10259,"o":21.305,"t":"2025-10-17T04:00:00Z","v":1247899,"vw":21.218067},{"c":21.91,"h":22.24,"l":21.53,"n":7137,"o":21.735,"t":"2025-10-20T04:00:00Z","v":875731,"vw":21.860186},{"c":21.54,"h":22.065,"l":21.37,"n":10837,"o":21.83,"t":"2025-10-21T04:00:00Z","v":1348346,"vw":21.734767},{"c":21.73,"h":22.035,"l":21.02,"n":14608,"o":21.69,"t":"2025-10-22T04:00:00Z","v":1894660,"vw":21.568984},{"c":23.39,"h":23.61,"l":22.65,"n":22460,"o":22.95,"t":"2025-10-23T04:00:00Z","v":2660614,"vw":23.190295},{"c":22.93,"h":23.7099,"l":22.92,"n":10591,"o":23.63,"t":"2025-10-24T04:00:00Z","v":1304572,"vw":23.249933},{"c":22.92,"h":23.36,"l":22.81,"n":8830,"o":23.22,"t":"2025-10-27T04:00:00Z","v":1166832,"vw":23.027967},{"c":22,"h":22.7168,"l":21.9,"n":7520,"o":22.57,"t":"2025-10-28T04:00:00Z","v":860397,"vw":22.186055},{"c":22.21,"h":22.6,"l":21.9,"n":12264,"o":21.94,"t":"2025-10-29T04:00:00Z","v":1171312,"vw":22.24616},{"c":22.02,"h":22.7735,"l":21.87,"n":9564,"o":22.08,"t":"2025-10-30T04:00:00Z","v":1045980,"vw":22.354592},{"c":22.34,"h":22.54,"l":21.93,"n":8583,"o":22.27,"t":"2025-10-31T04:00:00Z","v":836960,"vw":22.254572},{"c":22.61,"h":22.655,"l":21.6355,"n":12030,"o":22.25,"t":"2025-11-03T05:00:00Z","v":1491811,"vw":22.244696},{"c":22,"h":22.2,"l":21.09,"n":13401,"o":21.85,"t":"2025-11-04T05:00:00Z","v":1249837,"vw":21.713261},{"c":21.62,"h":22.52,"l":21.575,"n":10957,"o":21.81,"t":"2025-11-05T05:00:00Z","v":1122018,"vw":22.0935},{"c":22.32,"h":22.98,"l":21.94,"n":13599,"o":21.94,"t":"2025-11-06T05:00:00Z","v":1320851,"vw":22.506324},{"c":23.23,"h":23.36,"l":22.16,"n":14522,"o":22.39,"t":"2025-11-07T05:00:00Z","v":1669135,"vw":22.904403},{"c":23.91,"h":24.05,"l":22.96,"n":13679,"o":23.63,"t":"2025-11-10T05:00:00Z","v":1446624,"vw":23.579928},{"c":24.93,"h":25.28,"l":24.1719,"n":5834,"o":24.26,"t":"2025-11-11T05:00:00Z","v":996702,"vw":24.905949},{"c":24.11,"h":24.8841,"l":24.05,"n":10716,"o":24.6,"t":"2025-11-12T05:00:00Z","v":796940,"vw":24.428824},{"c":24.09,"h":24.8512,"l":23.78,"n":6258,"o":24.15,"t":"2025-11-13T05:00:00Z","v":844400,"vw":24.409891},{"c":24.82,"h":24.89,"l":23.44,"n":6876,"o":23.89,"t":"2025-11-14T05:00:00Z","v":891467,"vw":24.317366},{"c":23.89,"h":24.825,"l":23.6,"n":10457,"o":24.71,"t":"2025-11-17T05:00:00Z","v":873249,"vw":24.316948},{"c":24.64,"h":24.765,"l":23.25,"n":12578,"o":23.37,"t":"2025-11-18T05:00:00Z","v":1079314,"vw":23.977795},{"c":24.02,"h":24.15,"l":23.28,"n":7000,"o":23.67,"t":"2025-11-19T05:00:00Z","v":944773,"vw":23.701604},{"c":22.82,"h":25.218,"l":22.781,"n":8928,"o":24.26,"t":"2025-11-20T05:00:00Z","v":1148481,"vw":24.005941},{"c":23.22,"h":23.5,"l":22.23,"n":10151,"o":22.635,"t":"2025-11-21T05:00:00Z","v":1247609,"vw":22.901198},{"c":23.58,"h":23.76,"l":22.27,"n":5466,"o":22.97,"t":"2025-11-24T05:00:00Z","v":753751,"vw":23.063044},{"c":23.39,"h":23.48,"l":22.57,"n":6649,"o":23,"t":"2025-11-25T05:00:00Z","v":893412,"vw":23.072577},{"c":23.92,"h":24.38,"l":23.395,"n":5431,"o":23.43,"t":"2025-11-26T05:00:00Z","v":703103,"vw":24.023632},{"c":24.74,"h":24.89,"l":23.935,"n":3584,"o":24.05,"t":"2025-11-28T05:00:00Z","v":433880,"vw":24.621511},{"c":25.14,"h":25.54,"l":24.61,"n":5791,"o":24.77,"t":"2025-12-01T05:00:00Z","v":648450,"vw":25.204085},{"c":24.34,"h":25.1,"l":24.09,"n":5047,"o":25.01,"t":"2025-12-02T05:00:00Z","v":596577,"vw":24.481313},{"c":25.63,"h":25.665,"l":24.7,"n":5488,"o":24.72,"t":"2025-12-03T05:00:00Z","v":689417,"vw":25.312044},{"c":25.61,"h":25.98,"l":25.27,"n":5950,"o":25.58,"t":"2025-12-04T05:00:00Z","v":575467,"vw":25.653455},{"c":25.67,"h":26.71,"l":25.63,"n":8928,"o":25.63,"t":"2025-12-05T05:00:00Z","v":964441,"vw":26.24993},{"c":24.73,"h":25.69,"l":24.67,"n":6130,"o":25.22,"t":"2025-12-08T05:00:00Z","v":521355,"vw":25.054647},{"c":24.85,"h":25.18,"l":24.54,"n":6391,"o":24.59,"t":"2025-12-09T05:00:00Z","v":575677,"vw":24.907256},{"c":25.06,"h":25.23,"l":24.05,"n":8254,"o":24.8,"t":"2025-12-10T05:00:00Z","v":1068159,"vw":24.581342},{"c":24.27,"h":24.7,"l":24.04,"n":8246,"o":24.38,"t":"2025-12-11T05:00:00Z","v":964138,"vw":24.337833},{"c":23.79,"h":24.68,"l":23.77,"n":10692,"o":24.5,"t":"2025-12-12T05:00:00Z","v":1433844,"vw":24.099831},{"c":23.13,"h":23.85,"l":22.6118,"n":8370,"o":23.85,"t":"2025-12-15T05:00:00Z","v":947380,"vw":23.021046},{"c":21.36,"h":22.61,"l":21.13,"n":13144,"o":22.49,"t":"2025-12-16T05:00:00Z","v":1583764,"vw":21.593004},{"c":22.36,"h":22.47,"l":21.58,"n":10316,"o":21.79,"t":"2025-12-17T05:00:00Z","v":1308668,"vw":21.98657},{"c":21.37,"h":22.46,"l":21.23,"n":10111,"o":22.46,"t":"2025-12-18T05:00:00Z","v":1294029,"vw":21.824849},{"c":21.5,"h":21.95,"l":21.44,"n":5646,"o":21.47,"t":"2025-12-19T05:00:00Z","v":686629,"vw":21.686807},{"c":21.73,"h":22.54,"l":21.672,"n":7024,"o":21.9,"t":"2025-12-22T05:00:00Z","v":818043,"vw":22.037492},{"c":22.06,"h":22.12,"l":21.55,"n":4754,"o":21.88,"t":"2025-12-23T05:00:00Z","v":490046,"vw":21.808243},{"c":21.86,"h":21.97,"l":21.6,"n":2382,"o":21.84,"t":"2025-12-24T05:00:00Z","v":321700,"vw":21.822279},{"c":21.5,"h":21.8299,"l":21.23,"n":6080,"o":21.765,"t":"2025-12-26T05:00:00Z","v":713081,"vw":21.422112},{"c":21.98,"h":22.12,"l":21.655,"n":6407,"o":21.74,"t":"2025-12-29T05:00:00Z","v":712860,"vw":21.945991},{"c":22.32,"h":22.67,"l":22.28,"n":6114,"o":22.34,"t":"2025-12-30T05:00:00Z","v":801747,"vw":22.42097},{"c":21.9,"h":22.2514,"l":21.69,"n":4654,"o":22.19,"t":"2025-12-31T05:00:00Z","v":477067,"vw":21.886626},{"c":22.84,"h":22.965,"l":21.65,"n":5551,"o":21.95,"t":"2026-01-02T05:00:00Z","v":639735,"vw":22.329141},{"c":22.31,"h":23.84,"l":21.46,"n":20867,"o":23.68,"t":"2026-01-05T05:00:00Z","v":2333770,"vw":22.292753},{"c":21.64,"h":22.47,"l":21.51,"n":13115,"o":22.31,"t":"2026-01-06T05:00:00Z","v":1456055,"vw":21.902905},{"c":21.07,"h":21.935,"l":20.805,"n":10531,"o":21.81,"t":"2026-01-07T05:00:00Z","v":1263791,"vw":21.254798},{"c":22.58,"h":23.03,"l":21.18,"n":12145,"o":21.205,"t":"2026-01-08T05:00:00Z","v":1628640,"vw":22.196796},{"c":22.2,"h":22.95,"l":22.05,"n":7572,"o":22.75,"t":"2026-01-09T05:00:00Z","v":855750,"vw":22.309361},{"c":22.28,"h":22.515,"l":21.8765,"n":9408,"o":22.26,"t":"2026-01-12T05:00:00Z","v":1057416,"vw":22.23463},{"c":23.01,"h":23.57,"l":22.65,"n":12588,"o":22.69,"t":"2026-01-13T05:00:00Z","v":1441574,"vw":23.15759},{"c":23.78,"h":24.445,"l":23.05,"n":17188,"o":23.06,"t":"2026-01-14T05:00:00Z","v":2148606,"vw":23.939195},{"c":23.19,"h":23.68,"l":22.59,"n":20683,"o":23.25,"t":"2026-01-15T05:00:00Z","v":2147972,"vw":23.166752},{"c":23.18,"h":23.35,"l":22.83,"n":9948,"o":23.21,"t":"2026-01-16T05:00:00Z","v":1336551,"vw":23.06767},{"c":22.96,"h":23.95,"l":22.765,"n":10742,"o":23.62,"t":"2026-01-20T05:00:00Z","v":1254796,"vw":23.236657},{"c":24.69,"h":25.25,"l":23.85,"n":15098,"o":23.85,"t":"2026-01-21T05:00:00Z","v":1851769,"vw":24.594914},{"c":24.68,"h":24.94,"l":24.33,"n":9811,"o":24.75,"t":"2026-01-22T05:00:00Z","v":1026231,"vw":24.644466},{"c":24.88,"h":26.05,"l":24.74,"n":10916,"o":25.45,"t":"2026-01-23T05:00:00Z","v":1164601,"vw":25.299366},{"c":24.76,"h":25.44,"l":24.29,"n":9046,"o":25.44,"t":"2026-01-26T05:00:00Z","v":871336,"vw":24.677695},{"c":24.96,"h":25.29,"l":24.5045,"n":5912,"o":24.79,"t":"2026-01-27T05:00:00Z","v":562444,"vw":24.886261},{"c":25.58,"h":25.62,"l":24.92,"n":12364,"o":25.44,"t":"2026-01-28T05:00:00Z","v":1295373,"vw":25.335181},{"c":26.29,"h":27.56,"l":26.12,"n":19034,"o":26.88,"t":"2026-01-29T05:00:00Z","v":2036672,"vw":26.77525},{"c":26.79,"h":26.81,"l":25.54,"n":24156,"o":26.2,"t":"2026-01-30T05:00:00Z","v":2150570,"vw":26.234125},{"c":25.07,"h":25.73,"l":24.701,"n":16901,"o":25.08,"t":"2026-02-02T05:00:00Z","v":1659538,"vw":25.313004},{"c":26.51,"h":26.575,"l":24.74,"n":27108,"o":25.04,"t":"2026-02-03T05:00:00Z","v":2514231,"vw":25.728528},{"c":28.07,"h":28.18,"l":26.825,"n":18638,"o":26.825,"t":"2026-02-04T05:00:00Z","v":1833327,"vw":27.633207},{"c":27.13,"h":27.77,"l":26.245,"n":13442,"o":27.42,"t":"2026-02-05T05:00:00Z","v":1122043,"vw":27.01151},{"c":28.94,"h":29.095,"l":27.4,"n":9448,"o":27.53,"t":"2026-02-06T05:00:00Z","v":920697,"vw":28.633509},{"c":29.03,"h":29.27,"l":28.4,"n":6892,"o":28.63,"t":"2026-02-09T05:00:00Z","v":625964,"vw":28.905355},{"c":28.7,"h":29.1633,"l":28.29,"n":6429,"o":29.1,"t":"2026-02-10T05:00:00Z","v":600164,"vw":28.597069},{"c":30.06,"h":30.1,"l":29.125,"n":10289,"o":29.5,"t":"2026-02-11T05:00:00Z","v":933362,"vw":29.794853},{"c":28.24,"h":30.15,"l":27.415,"n":16757,"o":29.88,"t":"2026-02-12T05:00:00Z","v":1557355,"vw":28.56786},{"c":29.53,"h":29.72,"l":28.07,"n":12796,"o":28.14,"t":"2026-02-13T05:00:00Z","v":1129386,"vw":29.160143},{"c":28.49,"h":30.17,"l":27.56,"n":8800,"o":29.63,"t":"2026-02-17T05:00:00Z","v":901755,"vw":28.412308},{"c":29.58,"h":29.635,"l":28.86,"n":11336,"o":29.01,"t":"2026-02-18T05:00:00Z","v":1092259,"vw":29.279485},{"c":30.88,"h":31.17,"l":30,"n":13744,"o":30.11,"t":"2026-02-19T05:00:00Z","v":1536825,"vw":30.68678},{"c":31.1,"h":31.32,"l":30.3,"n":9400,"o":30.63,"t":"2026-02-20T05:00:00Z","v":1252755,"vw":30.834507},{"c":30.12,"h":31.88,"l":29.6235,"n":9581,"o":31.1,"t":"2026-02-23T05:00:00Z","v":1040804,"vw":30.509434},{"c":30.15,"h":30.19,"l":29.21,"n":6614,"o":30.125,"t":"2026-02-24T05:00:00Z","v":796772,"vw":29.721041},{"c":29.6,"h":30.5074,"l":28.64,"n":7487,"o":30.265,"t":"2026-02-25T05:00:00Z","v":855116,"vw":29.357215},{"c":30.23,"h":30.75,"l":28.58,"n":7492,"o":29,"t":"2026-02-26T05:00:00Z","v":786331,"vw":29.961564},{"c":31.79,"h":31.9,"l":30.25,"n":10854,"o":30.75,"t":"2026-02-27T05:00:00Z","v":1218473,"vw":31.07199},{"c":34.23,"h":34.8,"l":32.68,"n":37512,"o":34.58,"t":"2026-03-02T05:00:00Z","v":3700907,"vw":33.700213},{"c":33.92,"h":35.43,"l":33.2,"n":40906,"o":35.24,"t":"2026-03-03T05:00:00Z","v":3907891,"vw":34.241032},{"c":34.69,"h":34.92,"l":32.5,"n":20253,"o":33,"t":"2026-03-04T05:00:00Z","v":2243290,"vw":33.80205},{"c":36.05,"h":36.86,"l":35.23,"n":27844,"o":35.32,"t":"2026-03-05T05:00:00Z","v":3060473,"vw":36.08132},{"c":36.14,"h":37.6,"l":35.8279,"n":23894,"o":37.05,"t":"2026-03-06T05:00:00Z","v":2521956,"vw":36.41387},{"c":35.12,"h":37.3,"l":34.5118,"n":39917,"o":37.3,"t":"2026-03-09T04:00:00Z","v":4617233,"vw":36.033244},{"c":33.89,"h":35.32,"l":33.335,"n":28039,"o":34.47,"t":"2026-03-10T04:00:00Z","v":2662678,"vw":34.315321},{"c":36.29,"h":36.39,"l":33.925,"n":17155,"o":33.97,"t":"2026-03-11T04:00:00Z","v":2273164,"vw":35.358232},{"c":37.22,"h":38.2,"l":36.7012,"n":22234,"o":37.11,"t":"2026-03-12T04:00:00Z","v":2392604,"vw":37.451224},{"c":37.73,"h":37.99,"l":36.26,"n":18331,"o":36.76,"t":"2026-03-13T04:00:00Z","v":1600004,"vw":37.338971},{"c":37.46,"h":38.32,"l":36.75,"n":16875,"o":37.65,"t":"2026-03-16T04:00:00Z","v":1843804,"vw":37.735859},{"c":38.69,"h":39.26,"l":37.97,"n":13466,"o":38,"t":"2026-03-17T04:00:00Z","v":1549720,"vw":38.79888},{"c":40.14,"h":40.28,"l":38.915,"n":15315,"o":39.025,"t":"2026-03-18T04:00:00Z","v":1671829,"vw":39.545013},{"c":40.95,"h":42.91,"l":40.59,"n":23244,"o":40.98,"t":"2026-03-19T04:00:00Z","v":2392667,"vw":41.66332},{"c":41.88,"h":43.1,"l":40.92,"n":20662,"o":41.39,"t":"2026-03-20T04:00:00Z","v":1848824,"vw":42.026475},{"c":41.18,"h":42.05,"l":39.07,"n":30868,"o":40,"t":"2026-03-23T04:00:00Z","v":3815408,"vw":40.982902},{"c":43.51,"h":44.5,"l":41.82,"n":15857,"o":41.82,"t":"2026-03-24T04:00:00Z","v":1973866,"vw":43.586429},{"c":44.18,"h":44.28,"l":42.26,"n":12827,"o":42.45,"t":"2026-03-25T04:00:00Z","v":1355135,"vw":43.641742},{"c":46.03,"h":46.92,"l":44.75,"n":19255,"o":44.76,"t":"2026-03-26T04:00:00Z","v":2057587,"vw":45.89987},{"c":47.37,"h":47.5698,"l":46,"n":19251,"o":46.66,"t":"2026-03-27T04:00:00Z","v":1764858,"vw":47.071669},{"c":46.03,"h":48.66,"l":45.62,"n":22337,"o":48.42,"t":"2026-03-30T04:00:00Z","v":2102409,"vw":47.156612},{"c":44.22,"h":47.1558,"l":42.36,"n":28018,"o":46.06,"t":"2026-03-31T04:00:00Z","v":2179757,"vw":44.451617},{"c":40.82,"h":43.505,"l":39.95,"n":29004,"o":42.155,"t":"2026-04-01T04:00:00Z","v":3217483,"vw":41.081555},{"c":42.16,"h":44.3,"l":41.36,"n":18754,"o":43.78,"t":"2026-04-02T04:00:00Z","v":2057325,"vw":42.783619},{"c":42.77,"h":42.78,"l":41.45,"n":8677,"o":42.075,"t":"2026-04-06T04:00:00Z","v":718293,"vw":42.236872},{"c":43.38,"h":44.59,"l":42.945,"n":16247,"o":43.09,"t":"2026-04-07T04:00:00Z","v":1490846,"vw":43.699243},{"c":39.21,"h":39.47,"l":35.86,"n":20923,"o":36.99,"t":"2026-04-08T04:00:00Z","v":2410176,"vw":37.79015},{"c":37.42,"h":40.28,"l":36.89,"n":14466,"o":39.5,"t":"2026-04-09T04:00:00Z","v":1513106,"vw":38.713321},{"c":37.69,"h":37.925,"l":36.485,"n":9762,"o":37.17,"t":"2026-04-10T04:00:00Z","v":893451,"vw":37.329383},{"c":37.8,"h":39.085,"l":37.2701,"n":15289,"o":38.93,"t":"2026-04-13T04:00:00Z","v":1313325,"vw":38.237241},{"c":35.43,"h":37.13,"l":35.0201,"n":13209,"o":37.07,"t":"2026-04-14T04:00:00Z","v":1191784,"vw":35.948808},{"c":35.81,"h":36.3899,"l":34.67,"n":9912,"o":35.21,"t":"2026-04-15T04:00:00Z","v":1035532,"vw":35.573439},{"c":37.31,"h":37.4486,"l":35.78,"n":10847,"o":35.89,"t":"2026-04-16T04:00:00Z","v":1538849,"vw":37.032361},{"c":33.66,"h":33.87,"l":31.5,"n":25896,"o":33.77,"t":"2026-04-17T04:00:00Z","v":2529299,"vw":32.672119},{"c":34.28,"h":34.74,"l":33.66,"n":8643,"o":34.21,"t":"2026-04-20T04:00:00Z","v":1120716,"vw":34.354888},{"c":35.97,"h":36.13,"l":34.26,"n":12573,"o":34.49,"t":"2026-04-21T04:00:00Z","v":1512420,"vw":35.260393},{"c":37.32,"h":37.47,"l":36.4601,"n":9510,"o":36.5,"t":"2026-04-22T04:00:00Z","v":937729,"vw":36.9089},{"c":37.93,"h":38.23,"l":36.99,"n":12629,"o":37.8,"t":"2026-04-23T04:00:00Z","v":1379392,"vw":37.71474},{"c":37.18,"h":38.05,"l":36.7,"n":7569,"o":37.75,"t":"2026-04-24T04:00:00Z","v":1006465,"vw":37.164596},{"c":37.87,"h":38.93,"l":37.5612,"n":7587,"o":37.675,"t":"2026-04-27T04:00:00Z","v":889390,"vw":38.171923},{"c":38.83,"h":39.49,"l":38.44,"n":10673,"o":39.02,"t":"2026-04-28T04:00:00Z","v":1007233,"vw":38.830791},{"c":41.51,"h":41.62,"l":39.71,"n":11656,"o":40.05,"t":"2026-04-29T04:00:00Z","v":934421,"vw":40.867483},{"c":41.82,"h":41.94,"l":39.3,"n":11531,"o":40.04,"t":"2026-04-30T04:00:00Z","v":1318768,"vw":41.120858},{"c":41.04,"h":41.6292,"l":39.2,"n":11083,"o":41.19,"t":"2026-05-01T04:00:00Z","v":970254,"vw":40.517098},{"c":43.08,"h":43.08,"l":40.76,"n":12469,"o":41.36,"t":"2026-05-04T04:00:00Z","v":970490,"vw":42.30443},{"c":42.83,"h":43.375,"l":42.063,"n":7807,"o":42.56,"t":"2026-05-05T04:00:00Z","v":610674,"vw":42.70048},{"c":37.53,"h":39.7,"l":37.39,"n":15213,"o":38.84,"t":"2026-05-06T04:00:00Z","v":1272921,"vw":38.368609},{"c":36.06,"h":36.34,"l":34.4,"n":13368,"o":35.97,"t":"2026-05-07T04:00:00Z","v":1234812,"vw":35.48988},{"c":35.69,"h":36.54,"l":35.055,"n":9600,"o":35.89,"t":"2026-05-08T04:00:00Z","v":831893,"vw":35.997092},{"c":37.15,"h":37.4588,"l":36.405,"n":8947,"o":36.74,"t":"2026-05-11T04:00:00Z","v":899453,"vw":36.901842},{"c":37.7,"h":38.15,"l":36.8997,"n":9647,"o":37.875,"t":"2026-05-12T04:00:00Z","v":873383,"vw":37.486956},{"c":37.03,"h":37.93,"l":36.3,"n":6814,"o":37.71,"t":"2026-05-13T04:00:00Z","v":723614,"vw":36.844214},{"c":37.44,"h":37.82,"l":36.65,"n":5001,"o":36.78,"t":"2026-05-14T04:00:00Z","v":500337,"vw":37.234623},{"c":39.54,"h":39.6,"l":38.02,"n":9516,"o":38.11,"t":"2026-05-15T04:00:00Z","v":810600,"vw":38.91125},{"c":40.54,"h":41.2274,"l":38.35,"n":15982,"o":39,"t":"2026-05-18T04:00:00Z","v":1564663,"vw":40.068095},{"c":41.49,"h":41.77,"l":40.12,"n":9661,"o":41.06,"t":"2026-05-19T04:00:00Z","v":735682,"vw":41.002428},{"c":39.71,"h":42.17,"l":39.12,"n":12423,"o":41.19,"t":"2026-05-20T04:00:00Z","v":974673,"vw":40.353202},{"c":37.89,"h":41.135,"l":37.26,"n":14957,"o":40.65,"t":"2026-05-21T04:00:00Z","v":1643231,"vw":38.729582},{"c":38.48,"h":38.66,"l":37.38,"n":7104,"o":37.54,"t":"2026-05-22T04:00:00Z","v":596465,"vw":38.238553},{"c":35.78,"h":38.5,"l":35.78,"n":11305,"o":37.39,"t":"2026-05-26T04:00:00Z","v":950551,"vw":36.990867},{"c":34.66,"h":35.58,"l":34,"n":10201,"o":34.64,"t":"2026-05-27T04:00:00Z","v":1094675,"vw":34.775072},{"c":35.31,"h":35.765,"l":34.54,"n":10130,"o":35.47,"t":"2026-05-28T04:00:00Z","v":900764,"vw":35.194681},{"c":34.89,"h":35.26,"l":34,"n":7089,"o":34.95,"t":"2026-05-29T04:00:00Z","v":675853,"vw":34.667928},{"c":36.53,"h":37.73,"l":35.93,"n":9935,"o":36.11,"t":"2026-06-01T04:00:00Z","v":921181,"vw":36.943415},{"c":37.04,"h":37.4,"l":36.07,"n":5829,"o":36.24,"t":"2026-06-02T04:00:00Z","v":657304,"vw":36.922782},{"c":37.88,"h":38.7799,"l":36.93,"n":7558,"o":37.56,"t":"2026-06-03T04:00:00Z","v":761612,"vw":38.071704},{"c":37.89,"h":38.2,"l":36.79,"n":4768,"o":37.38,"t":"2026-06-04T04:00:00Z","v":468614,"vw":37.760486},{"c":35.64,"h":37.75,"l":35.64,"n":7328,"o":37.75,"t":"2026-06-05T04:00:00Z","v":660698,"vw":36.511985},{"c":36.66,"h":37.6569,"l":36.5,"n":5431,"o":36.53,"t":"2026-06-08T04:00:00Z","v":506384,"vw":36.861015},{"c":34.74,"h":36.19,"l":33.77,"n":10839,"o":36.19,"t":"2026-06-09T04:00:00Z","v":1311385,"vw":34.884563},{"c":36.4,"h":37.52,"l":35.4,"n":11526,"o":35.4,"t":"2026-06-10T04:00:00Z","v":1040341,"vw":36.652925},{"c":34.47,"h":37.4672,"l":34.42,"n":14716,"o":37.23,"t":"2026-06-11T04:00:00Z","v":1341367,"vw":35.524255},{"c":35.18,"h":36.07,"l":33.75,"n":11611,"o":33.98,"t":"2026-06-12T04:00:00Z","v":971835,"vw":35.360477},{"c":32.28,"h":33.1486,"l":31.95,"n":10393,"o":32.03,"t":"2026-06-15T04:00:00Z","v":901555,"vw":32.56872},{"c":31.8,"h":32.08,"l":31.13,"n":7952,"o":31.46,"t":"2026-06-16T04:00:00Z","v":636232,"vw":31.720762},{"c":31.15,"h":32.11,"l":30.95,"n":8562,"o":31.46,"t":"2026-06-17T04:00:00Z","v":756441,"vw":31.518388},{"c":30.23,"h":30.67,"l":29.48,"n":10490,"o":30.67,"t":"2026-06-18T04:00:00Z","v":850275,"vw":29.92566},{"c":31.18,"h":31.18,"l":29.92,"n":6201,"o":30.685,"t":"2026-06-22T04:00:00Z","v":533934,"vw":30.663249},{"c":31.11,"h":31.3899,"l":30.31,"n":4696,"o":30.67,"t":"2026-06-23T04:00:00Z","v":448720,"vw":30.933979},{"c":30.31,"h":30.64,"l":29.2317,"n":10332,"o":29.99,"t":"2026-06-24T04:00:00Z","v":1204972,"vw":29.861406},{"c":30.91,"h":31.16,"l":29.64,"n":8085,"o":29.99,"t":"2026-06-25T04:00:00Z","v":978112,"vw":30.598003},{"c":30.94,"h":31.47,"l":30.5161,"n":6978,"o":30.76,"t":"2026-06-26T04:00:00Z","v":766583,"vw":31.024897},{"c":31.19,"h":31.91,"l":31.045,"n":8290,"o":31.12,"t":"2026-06-29T04:00:00Z","v":1144263,"vw":31.56122},{"c":30.71,"h":31.83,"l":30.67,"n":8972,"o":31.22,"t":"2026-06-30T04:00:00Z","v":765400,"vw":31.203952},{"c":30.55,"h":31.385,"l":30.24,"n":9311,"o":30.67,"t":"2026-07-01T04:00:00Z","v":826373,"vw":30.672235},{"c":30.92,"h":31.7,"l":30.5,"n":6600,"o":30.9,"t":"2026-07-02T04:00:00Z","v":469818,"vw":30.975884},{"c":30.64,"h":31.18,"l":30.49,"n":5636,"o":30.61,"t":"2026-07-06T04:00:00Z","v":456197,"vw":30.809558},{"c":31.96,"h":32.32,"l":30.75,"n":12607,"o":31.04,"t":"2026-07-07T04:00:00Z","v":1202509,"vw":31.580025},{"c":33.81,"h":34.32,"l":32.5,"n":17844,"o":33.22,"t":"2026-07-08T04:00:00Z","v":1572264,"vw":33.577162},{"c":32.75,"h":33.521,"l":32.5,"n":9311,"o":33.4,"t":"2026-07-09T04:00:00Z","v":753251,"vw":32.946922},{"c":32.42,"h":33.2354,"l":31.48,"n":10231,"o":33.06,"t":"2026-07-10T04:00:00Z","v":672498,"vw":32.193936},{"c":35.08,"h":35.4499,"l":33.63,"n":19060,"o":33.63,"t":"2026-07-13T04:00:00Z","v":1528596,"vw":34.647859},{"c":35.31,"h":35.83,"l":34.34,"n":15480,"o":35.52,"t":"2026-07-14T04:00:00Z","v":1007013,"vw":35.136709},{"c":34.93,"h":35.575,"l":33.915,"n":12773,"o":35.42,"t":"2026-07-15T04:00:00Z","v":787072,"vw":34.610642},{"c":35.59,"h":36.3053,"l":35.24,"n":9820,"o":35.24,"t":"2026-07-16T04:00:00Z","v":711350,"vw":35.752264},{"c":37.18,"h":37.4399,"l":36.1411,"n":13270,"o":36.68,"t":"2026-07-17T04:00:00Z","v":796415,"vw":36.845735},{"c":37.12,"h":37.99,"l":36.59,"n":11736,"o":36.87,"t":"2026-07-20T04:00:00Z","v":750078,"vw":37.296403},{"c":38.75,"h":38.77,"l":37.4218,"n":11064,"o":37.6,"t":"2026-07-21T04:00:00Z","v":728522,"vw":38.080968},{"c":39.96,"h":40.6,"l":39.35,"n":12782,"o":39.94,"t":"2026-07-22T04:00:00Z","v":912930,"vw":40.032885},{"c":39.51,"h":41.74,"l":39.38,"n":18553,"o":41.68,"t":"2026-07-23T04:00:00Z","v":1331418,"vw":40.528711},{"c":38.83,"h":40.44,"l":38.65,"n":14890,"o":39.43,"t":"2026-07-24T04:00:00Z","v":1158625,"vw":39.419545},{"c":36.63,"h":37.97,"l":36.5,"n":14894,"o":37,"t":"2026-07-27T04:00:00Z","v":971279,"vw":37.138123},{"c":35.35,"h":37.27,"l":35,"n":12890,"o":36.94,"t":"2026-07-28T04:00:00Z","v":876023,"vw":35.765108},{"c":37.83,"h":38.03,"l":37.0608,"n":13044,"o":37.47,"t":"2026-07-29T04:00:00Z","v":964488,"vw":37.613321},{"c":39.08,"h":39.21,"l":37,"n":11609,"o":37.09,"t":"2026-07-30T04:00:00Z","v":713608,"vw":38.315132},{"c":40.12,"h":40.23,"l":38.4333,"n":10140,"o":39.33,"t":"2026-07-31T04:00:00Z","v":687988,"vw":39.51686},{"c":38.77,"h":39.95,"l":37.74,"n":12385,"o":38.13,"t":"2026-08-03T04:00:00Z","v":788580,"vw":38.747515},{"c":37.81,"h":38.29,"l":36.29,"n":16756,"o":37.5,"t":"2026-08-04T04:00:00Z","v":1234658,"vw":37.498422},{"c":34.75,"h":38.06,"l":34.7002,"n":16320,"o":37.92,"t":"2026-08-05T04:00:00Z","v":992498,"vw":35.871479},{"c":35.47,"h":36.36,"l":34.825,"n":12106,"o":36.06,"t":"2026-08-06T04:00:00Z","v":638769,"vw":35.431968},{"c":35.24,"h":36.22,"l":34.38,"n":9320,"o":35.14,"t":"2026-08-07T04:00:00Z","v":547031,"vw":35.314446},{"c":39.22,"h":39.42,"l":36.35,"n":14655,"o":36.49,"t":"2026-08-10T04:00:00Z","v":906963,"vw":38.441111},{"c":40.32,"h":40.6,"l":38.82,"n":11485,"o":38.82,"t":"2026-08-11T04:00:00Z","v":746534,"vw":39.888109},{"c":40.42,"h":40.74,"l":39.72,"n":9837,"o":40.07,"t":"2026-08-12T04:00:00Z","v":541683,"vw":40.224173},{"c":40.63,"h":40.77,"l":38.94,"n":8791,"o":39.53,"t":"2026-08-13T04:00:00Z","v":497188,"vw":40.034319},{"c":41.27,"h":42.155,"l":40.7,"n":10962,"o":41,"t":"2026-08-14T04:00:00Z","v":740451,"vw":41.527978},{"c":42.61,"h":42.665,"l":41.055,"n":9304,"o":41.55,"t":"2026-08-17T04:00:00Z","v":582643,"vw":42.001861},{"c":43.5,"h":43.75,"l":42.17,"n":10374,"o":43.64,"t":"2026-08-18T04:00:00Z","v":663231,"vw":43.144414},{"c":43.93,"h":44.66,"l":43.57,"n":9767,"o":43.95,"t":"2026-08-19T04:00:00Z","v":639797,"vw":44.117977},{"c":44.48,"h":46.24,"l":44.09,"n":11046,"o":45.16,"t":"2026-08-20T04:00:00Z","v":711838,"vw":45.187929},{"c":45.55,"h":46,"l":44.51,"n":8648,"o":44.81,"t":"2026-08-21T04:00:00Z","v":518120,"vw":45.322872},{"c":43.89,"h":45.42,"l":42.98,"n":11389,"o":44.71,"t":"2026-08-24T04:00:00Z","v":721536,"vw":43.77744},{"c":42.14,"h":43.31,"l":42.14,"n":6632,"o":42.4,"t":"2026-08-25T04:00:00Z","v":596635,"vw":42.754107},{"c":43.01,"h":43.885,"l":41.07,"n":9468,"o":41.37,"t":"2026-08-26T04:00:00Z","v":640458,"vw":42.896718},{"c":43.5,"h":43.8,"l":41.795,"n":8174,"o":42.9,"t":"2026-08-27T04:00:00Z","v":460020,"vw":42.893531},{"c":43.74,"h":44.25,"l":43.025,"n":8362,"o":43.59,"t":"2026-08-28T04:00:00Z","v":472096,"vw":43.613904},{"c":45.11,"h":46.1697,"l":43.55,"n":10177,"o":45.49,"t":"2026-08-31T04:00:00Z","v":648541,"vw":44.844895},{"c":46.79,"h":46.9,"l":45.28,"n":12645,"o":46.55,"t":"2026-09-01T04:00:00Z","v":753885,"vw":46.184495},{"c":47.1,"h":47.919,"l":46.1,"n":9087,"o":46.33,"t":"2026-09-02T04:00:00Z","v":557322,"vw":47.156556},{"c":46.73,"h":47.78,"l":46.34,"n":9004,"o":47.24,"t":"2026-09-03T04:00:00Z","v":632645,"vw":47.004717},{"c":45.9,"h":46.34,"l":44.63,"n":8717,"o":46.15,"t":"2026-09-04T04:00:00Z","v":466894,"vw":45.729396},{"c":47.38,"h":48.38,"l":46.885,"n":8800,"o":47.45,"t":"2026-09-08T04:00:00Z","v":607878,"vw":47.707435},{"c":47.93,"h":48.63,"l":47.3359,"n":7141,"o":48.51,"t":"2026-09-09T04:00:00Z","v":552872,"vw":47.851441},{"c":48.12,"h":49.475,"l":46.7616,"n":7420,"o":49.43,"t":"2026-09-10T04:00:00Z","v":715940,"vw":48.320001},{"c":48.41,"h":49.335,"l":47.42,"n":5708,"o":47.42,"t":"2026-09-11T04:00:00Z","v":482303,"vw":48.411817},{"c":47.2,"h":50.16,"l":46.97,"n":11703,"o":49.745,"t":"2026-09-14T04:00:00Z","v":1086554,"vw":48.387787},{"c":50.14,"h":50.775,"l":47.71,"n":10716,"o":47.71,"t":"2026-09-15T04:00:00Z","v":915004,"vw":49.531962},{"c":46.26,"h":48.58,"l":45.69,"n":10341,"o":48.4,"t":"2026-09-16T04:00:00Z","v":988430,"vw":47.003182},{"c":46.68,"h":46.8099,"l":45.12,"n":4210,"o":45.4,"t":"2026-09-17T04:00:00Z","v":327698,"vw":46.351713},{"c":45.71,"h":46.86,"l":45.64,"n":4894,"o":46.72,"t":"2026-09-18T04:00:00Z","v":439791,"vw":46.080421},{"c":43.14,"h":45.19,"l":42.97,"n":5757,"o":44.61,"t":"2026-09-21T04:00:00Z","v":540667,"vw":43.611881},{"c":41.55,"h":43.3949,"l":41.27,"n":7034,"o":41.67,"t":"2026-09-22T04:00:00Z","v":665685,"vw":42.329468},{"c":42.03,"h":43.1,"l":41.74,"n":9960,"o":42.25,"t":"2026-09-23T04:00:00Z","v":1208027,"vw":42.376915},{"c":42.72,"h":43.85,"l":41.97,"n":6827,"o":42.66,"t":"2026-09-24T04:00:00Z","v":698696,"vw":42.813525},{"c":41.41,"h":41.8,"l":40.633,"n":6815,"o":41.42,"t":"2026-09-25T04:00:00Z","v":669620,"vw":41.16495},{"c":40.83,"h":42.36,"l":40.73,"n":5171,"o":42.36,"t":"2026-09-28T04:00:00Z","v":564404,"vw":41.211981},{"c":40.2,"h":40.61,"l":39.18,"n":4834,"o":39.73,"t":"2026-09-29T04:00:00Z","v":411104,"vw":40.139387},{"c":40.41,"h":41.56,"l":40.32,"n":4191,"o":40.62,"t":"2026-09-30T04:00:00Z","v":480626,"vw":40.87507},{"c":42.72,"h":42.78,"l":40,"n":6144,"o":40.29,"t":"2026-10-01T04:00:00Z","v":637603,"vw":41.988761},{"c":42.89,"h":43.185,"l":41.455,"n":5650,"o":41.72,"t":"2026-10-02T04:00:00Z","v":527162,"vw":42.529437},{"c":44.06,"h":44.87,"l":41.8141,"n":5893,"o":42.85,"t":"2026-10-05T04:00:00Z","v":528059,"vw":43.626628},{"c":44.53,"h":44.92,"l":43.2401,"n":3264,"o":43.53,"t":"2026-10-06T04:00:00Z","v":272625,"vw":44.212155},{"c":44.46,"h":45.93,"l":43.635,"n":3869,"o":45.03,"t":"2026-10-07T04:00:00Z","v":308957,"vw":44.576708},{"c":46.84,"h":47.08,"l":45.73,"n":6267,"o":45.93,"t":"2026-10-08T04:00:00Z","v":613802,"vw":46.460252},{"c":45.95,"h":47.8185,"l":45.77,"n":5521,"o":46.44,"t":"2026-10-09T04:00:00Z","v":530783,"vw":46.795105},{"c":47.26,"h":47.98,"l":46.725,"n":3245,"o":47.2,"t":"2026-10-12T04:00:00Z","v":231475,"vw":47.304645},{"c":49.98,"h":50.0704,"l":47.6638,"n":5713,"o":47.82,"t":"2026-10-13T04:00:00Z","v":469442,"vw":49.268174},{"c":49,"h":50.5,"l":48.6944,"n":4775,"o":50.36,"t":"2026-10-14T04:00:00Z","v":451607,"vw":49.207604},{"c":47.59,"h":49.13,"l":47.04,"n":5540,"o":48.87,"t":"2026-10-15T04:00:00Z","v":533921,"vw":47.703561},{"c":50.12,"h":50.205,"l":47.8125,"n":6229,"o":48.1,"t":"2026-10-16T04:00:00Z","v":494904,"vw":49.106},{"c":49.69,"h":51.07,"l":49.35,"n":3501,"o":49.6,"t":"2026-10-19T04:00:00Z","v":281078,"vw":50.027461},{"c":50.01,"h":50.7192,"l":48.02,"n":5362,"o":50.69,"t":"2026-10-20T04:00:00Z","v":471704,"vw":49.260674},{"c":49.48,"h":50.28,"l":48.51,"n":4365,"o":49.62,"t":"2026-10-21T04:00:00Z","v":371494,"vw":49.528866},{"c":48.35,"h":50.33,"l":46.48,"n":7606,"o":50.12,"t":"2026-10-22T04:00:00Z","v":655877,"vw":48.130697}],"volatilityBars":[{"c":43.14,"h":43.35,"l":43.14,"n":22,"o":43.2976,"t":"2026-09-22T08:00:00Z","v":2968,"vw":43.332997},{"c":42.5,"h":43.13,"l":42.5,"n":9,"o":43.13,"t":"2026-09-22T08:45:00Z","v":347,"vw":42.911765},{"c":43,"h":43,"l":43,"n":3,"o":43,"t":"2026-09-22T09:30:00Z","v":300,"vw":43},{"c":42.01,"h":42.06,"l":42,"n":9,"o":42.06,"t":"2026-09-22T10:00:00Z","v":1316,"vw":42.018021},{"c":42,"h":42.79,"l":42,"n":4,"o":42.79,"t":"2026-09-22T10:15:00Z","v":500,"vw":42.328482},{"c":42,"h":42,"l":41.78,"n":24,"o":41.79,"t":"2026-09-22T11:00:00Z","v":2069,"vw":41.889248},{"c":41.99,"h":41.99,"l":41.73,"n":13,"o":41.73,"t":"2026-09-22T11:15:00Z","v":501,"vw":41.883846},{"c":41.8,"h":41.8,"l":41.8,"n":3,"o":41.8,"t":"2026-09-22T11:30:00Z","v":428,"vw":41.8},{"c":41.95,"h":41.95,"l":41.9,"n":5,"o":41.9,"t":"2026-09-22T11:45:00Z","v":402,"vw":41.930769},{"c":41.72,"h":41.8,"l":41.72,"n":24,"o":41.8,"t":"2026-09-22T12:00:00Z","v":909,"vw":41.754274},{"c":41.6432,"h":41.75,"l":41.6432,"n":4,"o":41.75,"t":"2026-09-22T12:15:00Z","v":330,"vw":41.7144},{"c":41.753,"h":41.753,"l":41.73,"n":7,"o":41.73,"t":"2026-09-22T12:30:00Z","v":600,"vw":41.73575},{"c":41.49,"h":41.76,"l":41.49,"n":132,"o":41.7,"t":"2026-09-22T13:00:00Z","v":4023,"vw":41.602256},{"c":41.7,"h":41.7,"l":41.45,"n":72,"o":41.47,"t":"2026-09-22T13:15:00Z","v":3916,"vw":41.490416},{"c":41.81,"h":42.02,"l":41.27,"n":689,"o":41.67,"t":"2026-09-22T13:30:00Z","v":98073,"vw":41.574667},{"c":41.99,"h":42.3853,"l":41.83,"n":333,"o":41.84,"t":"2026-09-22T13:45:00Z","v":31066,"vw":42.163054},{"c":42.62,"h":42.62,"l":41.99,"n":441,"o":42.01,"t":"2026-09-22T14:00:00Z","v":52275,"vw":42.324734},{"c":42.74,"h":42.8,"l":42.505,"n":188,"o":42.55,"t":"2026-09-22T14:15:00Z","v":20187,"vw":42.626697},{"c":42.8,"h":42.91,"l":42.275,"n":437,"o":42.67,"t":"2026-09-22T14:30:00Z","v":49415,"vw":42.550507},{"c":42.92,"h":43.03,"l":42.7,"n":195,"o":42.81,"t":"2026-09-22T14:45:00Z","v":23128,"vw":42.872621},{"c":42.87,"h":42.92,"l":42.79,"n":332,"o":42.92,"t":"2026-09-22T15:00:00Z","v":30773,"vw":42.844228},{"c":42.83,"h":42.865,"l":42.72,"n":125,"o":42.865,"t":"2026-09-22T15:15:00Z","v":9475,"vw":42.791639},{"c":43.08,"h":43.125,"l":42.8746,"n":68,"o":42.91,"t":"2026-09-22T15:30:00Z","v":5133,"vw":43.052909},{"c":43.35,"h":43.385,"l":43.14,"n":190,"o":43.14,"t":"2026-09-22T15:45:00Z","v":16510,"vw":43.288316},{"c":43.2946,"h":43.3949,"l":43.26,"n":195,"o":43.3735,"t":"2026-09-22T16:00:00Z","v":15733,"vw":43.334315},{"c":43.11,"h":43.34,"l":43.11,"n":154,"o":43.34,"t":"2026-09-22T16:15:00Z","v":8232,"vw":43.230629},{"c":43.1783,"h":43.29,"l":43.14,"n":84,"o":43.14,"t":"2026-09-22T16:30:00Z","v":8492,"vw":43.182178},{"c":42.87,"h":43.13,"l":42.7693,"n":317,"o":43.1214,"t":"2026-09-22T16:45:00Z","v":39866,"vw":42.909574},{"c":42.93,"h":42.93,"l":42.83,"n":45,"o":42.88,"t":"2026-09-22T17:00:00Z","v":3817,"vw":42.870245},{"c":42.93,"h":42.9654,"l":42.92,"n":30,"o":42.94,"t":"2026-09-22T17:15:00Z","v":2541,"vw":42.938521},{"c":43.0901,"h":43.0901,"l":42.94,"n":76,"o":42.94,"t":"2026-09-22T17:30:00Z","v":5720,"vw":42.994637},{"c":42.22,"h":43.07,"l":42.01,"n":669,"o":43.04,"t":"2026-09-22T17:45:00Z","v":66763,"vw":42.530705},{"c":42.34,"h":42.47,"l":42.13,"n":275,"o":42.18,"t":"2026-09-22T18:00:00Z","v":21091,"vw":42.329955},{"c":42.58,"h":42.63,"l":42.4,"n":47,"o":42.4,"t":"2026-09-22T18:15:00Z","v":3517,"vw":42.588276},{"c":42.44,"h":42.6,"l":42.44,"n":76,"o":42.57,"t":"2026-09-22T18:30:00Z","v":7068,"vw":42.547618},{"c":42.32,"h":42.56,"l":42.31,"n":109,"o":42.48,"t":"2026-09-22T18:45:00Z","v":10171,"vw":42.430699},{"c":42.11,"h":42.32,"l":42.01,"n":110,"o":42.32,"t":"2026-09-22T19:00:00Z","v":11769,"vw":42.132667},{"c":41.94,"h":42.15,"l":41.94,"n":213,"o":42.11,"t":"2026-09-22T19:15:00Z","v":17952,"vw":41.997897},{"c":41.8232,"h":41.9,"l":41.66,"n":234,"o":41.9,"t":"2026-09-22T19:30:00Z","v":23475,"vw":41.724759},{"c":41.5344,"h":41.92,"l":41.51,"n":558,"o":41.8814,"t":"2026-09-22T19:45:00Z","v":53186,"vw":41.611791},{"c":41.55,"h":41.55,"l":41.55,"n":8,"o":41.55,"t":"2026-09-22T20:00:00Z","v":2598,"vw":41.55},{"c":41.75,"h":41.75,"l":41.75,"n":1,"o":41.75,"t":"2026-09-22T20:15:00Z","v":200,"vw":41.75},{"c":41.92,"h":41.92,"l":41.65,"n":5,"o":41.65,"t":"2026-09-22T20:30:00Z","v":291,"vw":41.772828},{"c":41.8741,"h":41.8741,"l":41.8741,"n":1,"o":41.8741,"t":"2026-09-22T22:30:00Z","v":100,"vw":41.8741},{"c":41.6,"h":41.6,"l":41.6,"n":2,"o":41.6,"t":"2026-09-22T23:00:00Z","v":120,"vw":41.6},{"c":41.72,"h":41.72,"l":41.72,"n":7,"o":41.72,"t":"2026-09-22T23:15:00Z","v":228,"vw":41.72},{"c":41.72,"h":41.8039,"l":41.72,"n":12,"o":41.8039,"t":"2026-09-22T23:30:00Z","v":575,"vw":41.771315},{"c":41.54,"h":41.54,"l":41.5,"n":7,"o":41.5,"t":"2026-09-23T11:00:00Z","v":584,"vw":41.531384},{"c":42,"h":42,"l":42,"n":4,"o":42,"t":"2026-09-23T11:30:00Z","v":228,"vw":42},{"c":42,"h":42.2168,"l":42,"n":4,"o":42.2168,"t":"2026-09-23T11:45:00Z","v":381,"vw":42.128474},{"c":42.18,"h":42.18,"l":42.05,"n":6,"o":42.05,"t":"2026-09-23T12:00:00Z","v":1285,"vw":42.060459},{"c":42.15,"h":42.3,"l":42,"n":4,"o":42.3,"t":"2026-09-23T12:15:00Z","v":352,"vw":42.160714},{"c":42.1,"h":42.1,"l":42.0299,"n":5,"o":42.0299,"t":"2026-09-23T12:45:00Z","v":389,"vw":42.049929},{"c":42.3,"h":42.3504,"l":42.25,"n":37,"o":42.3,"t":"2026-09-23T13:00:00Z","v":2792,"vw":42.280309},{"c":42.25,"h":42.5,"l":42.25,"n":10,"o":42.36,"t":"2026-09-23T13:15:00Z","v":1222,"vw":42.350742},{"c":42.28,"h":42.35,"l":41.95,"n":338,"o":42.25,"t":"2026-09-23T13:30:00Z","v":36323,"vw":42.204883},{"c":42.82,"h":42.952,"l":42.3399,"n":261,"o":42.3399,"t":"2026-09-23T13:45:00Z","v":59092,"vw":42.701169},{"c":42.78,"h":42.78,"l":42.33,"n":197,"o":42.58,"t":"2026-09-23T14:00:00Z","v":27764,"vw":42.590671},{"c":42.6559,"h":42.92,"l":42.58,"n":200,"o":42.79,"t":"2026-09-23T14:15:00Z","v":49030,"vw":42.836678},{"c":42.55,"h":42.98,"l":42.54,"n":148,"o":42.66,"t":"2026-09-23T14:30:00Z","v":24695,"vw":42.688547},{"c":42.13,"h":42.58,"l":41.86,"n":790,"o":42.54,"t":"2026-09-23T14:45:00Z","v":105169,"vw":42.219062},{"c":42.58,"h":42.6,"l":42.09,"n":163,"o":42.25,"t":"2026-09-23T15:00:00Z","v":22642,"vw":42.431338},{"c":42.79,"h":42.83,"l":42.42,"n":202,"o":42.61,"t":"2026-09-23T15:15:00Z","v":33635,"vw":42.613864},{"c":42.67,"h":43.03,"l":42.6,"n":141,"o":42.8,"t":"2026-09-23T15:30:00Z","v":10477,"vw":42.846654},{"c":42.74,"h":42.9853,"l":42.74,"n":129,"o":42.805,"t":"2026-09-23T15:45:00Z","v":19678,"vw":42.851002},{"c":42.9978,"h":43.01,"l":42.7,"n":111,"o":42.73,"t":"2026-09-23T16:00:00Z","v":10677,"vw":42.902929},{"c":43.0925,"h":43.1,"l":42.9,"n":119,"o":42.9598,"t":"2026-09-23T16:15:00Z","v":14304,"vw":43.052609},{"c":42.92,"h":43.095,"l":42.82,"n":83,"o":43.09,"t":"2026-09-23T16:30:00Z","v":6837,"vw":42.942107},{"c":42.015,"h":42.98,"l":41.75,"n":3965,"o":42.87,"t":"2026-09-23T16:45:00Z","v":419623,"vw":42.440966},{"c":41.93,"h":42.15,"l":41.74,"n":313,"o":41.95,"t":"2026-09-23T17:00:00Z","v":35239,"vw":41.991806},{"c":42.01,"h":42.0134,"l":41.85,"n":201,"o":41.89,"t":"2026-09-23T17:15:00Z","v":22633,"vw":41.937664},{"c":42.335,"h":42.42,"l":41.99,"n":719,"o":42,"t":"2026-09-23T17:30:00Z","v":89814,"vw":42.189431},{"c":42.08,"h":42.32,"l":41.9,"n":243,"o":42.32,"t":"2026-09-23T17:45:00Z","v":59948,"vw":42.078351},{"c":42.12,"h":42.2,"l":42.01,"n":161,"o":42.2,"t":"2026-09-23T18:00:00Z","v":20965,"vw":42.054072},{"c":42.15,"h":42.17,"l":42.04,"n":245,"o":42.1,"t":"2026-09-23T18:15:00Z","v":32082,"vw":42.115132},{"c":41.98,"h":42.21,"l":41.98,"n":110,"o":42.16,"t":"2026-09-23T18:30:00Z","v":15716,"vw":42.096388},{"c":41.96,"h":42.025,"l":41.93,"n":75,"o":41.95,"t":"2026-09-23T18:45:00Z","v":12459,"vw":41.986334},{"c":42.1,"h":42.11,"l":41.95,"n":91,"o":41.97,"t":"2026-09-23T19:00:00Z","v":14759,"vw":42.00971},{"c":42.08,"h":42.12,"l":42.04,"n":37,"o":42.12,"t":"2026-09-23T19:15:00Z","v":3653,"vw":42.06097},{"c":42.11,"h":42.15,"l":42,"n":83,"o":42.1,"t":"2026-09-23T19:30:00Z","v":12206,"vw":42.119148},{"c":42.03,"h":42.205,"l":41.9,"n":322,"o":42.165,"t":"2026-09-23T19:45:00Z","v":28127,"vw":42.029799},{"c":42.265,"h":42.265,"l":42.03,"n":22,"o":42.03,"t":"2026-09-23T20:00:00Z","v":6815,"vw":42.034266},{"c":43,"h":43.06,"l":43,"n":5,"o":43.06,"t":"2026-09-24T09:15:00Z","v":450,"vw":43.042857},{"c":42.24,"h":42.24,"l":42.24,"n":38,"o":42.24,"t":"2026-09-24T11:00:00Z","v":308,"vw":42.24},{"c":42.62,"h":42.74,"l":42.62,"n":3,"o":42.74,"t":"2026-09-24T12:15:00Z","v":243,"vw":42.681593},{"c":42.83,"h":42.83,"l":42.83,"n":6,"o":42.83,"t":"2026-09-24T12:30:00Z","v":177,"vw":42.83},{"c":42.9062,"h":42.9062,"l":42.9062,"n":1,"o":42.9062,"t":"2026-09-24T12:45:00Z","v":149,"vw":42.9062},{"c":42.83,"h":42.83,"l":42.83,"n":2,"o":42.83,"t":"2026-09-24T13:00:00Z","v":403,"vw":42.83},{"c":42.725,"h":43,"l":41.97,"n":481,"o":42.66,"t":"2026-09-24T13:30:00Z","v":54909,"vw":42.331511},{"c":42.695,"h":42.9,"l":42.67,"n":315,"o":42.79,"t":"2026-09-24T13:45:00Z","v":32233,"vw":42.786915},{"c":42.7901,"h":42.85,"l":42.44,"n":159,"o":42.7332,"t":"2026-09-24T14:00:00Z","v":21136,"vw":42.565327},{"c":42.865,"h":42.9,"l":42.67,"n":68,"o":42.81,"t":"2026-09-24T14:15:00Z","v":6318,"vw":42.807102},{"c":43.11,"h":43.12,"l":42.91,"n":203,"o":42.97,"t":"2026-09-24T14:30:00Z","v":29993,"vw":43.015537},{"c":43.19,"h":43.21,"l":42.855,"n":153,"o":43.05,"t":"2026-09-24T14:45:00Z","v":15681,"vw":43.04786},{"c":43.43,"h":43.48,"l":43.12,"n":171,"o":43.12,"t":"2026-09-24T15:00:00Z","v":11721,"vw":43.299109},{"c":43.575,"h":43.6042,"l":43.27,"n":213,"o":43.39,"t":"2026-09-24T15:15:00Z","v":21521,"vw":43.478894},{"c":43.775,"h":43.8,"l":43.57,"n":111,"o":43.595,"t":"2026-09-24T15:30:00Z","v":12509,"vw":43.678384},{"c":43.61,"h":43.77,"l":43.5,"n":115,"o":43.77,"t":"2026-09-24T15:45:00Z","v":9317,"vw":43.614749},{"c":43.66,"h":43.85,"l":43.64,"n":236,"o":43.66,"t":"2026-09-24T16:00:00Z","v":21723,"vw":43.744659},{"c":42.6,"h":43.6,"l":42.19,"n":1389,"o":43.6,"t":"2026-09-24T16:15:00Z","v":171920,"vw":42.800708},{"c":42.43,"h":42.64,"l":42.19,"n":260,"o":42.45,"t":"2026-09-24T16:30:00Z","v":28248,"vw":42.417125},{"c":42.79,"h":42.82,"l":42.39,"n":251,"o":42.41,"t":"2026-09-24T16:45:00Z","v":23089,"vw":42.547279},{"c":42.82,"h":42.95,"l":42.6431,"n":269,"o":42.82,"t":"2026-09-24T17:00:00Z","v":26611,"vw":42.81562},{"c":42.855,"h":42.9255,"l":42.78,"n":53,"o":42.82,"t":"2026-09-24T17:15:00Z","v":4368,"vw":42.849729},{"c":43.06,"h":43.15,"l":42.86,"n":145,"o":42.86,"t":"2026-09-24T17:30:00Z","v":12415,"vw":43.012632},{"c":43.21,"h":43.239,"l":43.11,"n":122,"o":43.16,"t":"2026-09-24T17:45:00Z","v":11903,"vw":43.163928},{"c":42.95,"h":43.1705,"l":42.94,"n":88,"o":43.1705,"t":"2026-09-24T18:00:00Z","v":11575,"vw":43.006256},{"c":42.89,"h":42.95,"l":42.75,"n":271,"o":42.95,"t":"2026-09-24T18:15:00Z","v":22887,"vw":42.84909},{"c":42.65,"h":42.76,"l":42.3,"n":421,"o":42.76,"t":"2026-09-24T18:30:00Z","v":42018,"vw":42.536174},{"c":42.53,"h":42.63,"l":42.45,"n":108,"o":42.59,"t":"2026-09-24T18:45:00Z","v":10763,"vw":42.518318},{"c":42.94,"h":42.94,"l":42.55,"n":237,"o":42.56,"t":"2026-09-24T19:00:00Z","v":24052,"vw":42.641859},{"c":42.78,"h":42.94,"l":42.78,"n":85,"o":42.93,"t":"2026-09-24T19:15:00Z","v":12475,"vw":42.859756},{"c":42.67,"h":42.82,"l":42.57,"n":98,"o":42.795,"t":"2026-09-24T19:30:00Z","v":14379,"vw":42.675455},{"c":42.67,"h":42.8,"l":42.6,"n":349,"o":42.76,"t":"2026-09-24T19:45:00Z","v":30649,"vw":42.662024},{"c":42.72,"h":42.72,"l":42.72,"n":5,"o":42.72,"t":"2026-09-24T20:00:00Z","v":3765,"vw":42.72},{"c":42.65,"h":42.67,"l":42.65,"n":3,"o":42.67,"t":"2026-09-24T20:30:00Z","v":500,"vw":42.656},{"c":42.73,"h":42.8943,"l":42.73,"n":4,"o":42.89,"t":"2026-09-24T21:30:00Z","v":696,"vw":42.866622},{"c":42.5001,"h":42.5001,"l":42.5001,"n":1,"o":42.5001,"t":"2026-09-24T22:00:00Z","v":494,"vw":42.5001},{"c":42.625,"h":42.65,"l":42.6,"n":4,"o":42.65,"t":"2026-09-24T22:45:00Z","v":1258,"vw":42.630175},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-09-24T23:30:00Z","v":100,"vw":42.4},{"c":41.85,"h":42.17,"l":41.8,"n":28,"o":42.13,"t":"2026-09-25T08:00:00Z","v":2602,"vw":41.877749},{"c":41.86,"h":41.92,"l":41.86,"n":4,"o":41.92,"t":"2026-09-25T08:45:00Z","v":460,"vw":41.886518},{"c":41.9,"h":42.14,"l":41.8,"n":13,"o":42.14,"t":"2026-09-25T11:00:00Z","v":830,"vw":41.976529},{"c":41.73,"h":41.73,"l":41.71,"n":4,"o":41.71,"t":"2026-09-25T11:15:00Z","v":2113,"vw":41.711168},{"c":41.86,"h":41.9,"l":41.86,"n":10,"o":41.9,"t":"2026-09-25T11:30:00Z","v":600,"vw":41.871876},{"c":41.9,"h":41.9,"l":41.86,"n":2,"o":41.86,"t":"2026-09-25T11:45:00Z","v":450,"vw":41.882222},{"c":41.75,"h":41.75,"l":41.75,"n":2,"o":41.75,"t":"2026-09-25T12:00:00Z","v":202,"vw":41.75},{"c":41.7,"h":41.73,"l":41.7,"n":6,"o":41.73,"t":"2026-09-25T12:30:00Z","v":285,"vw":41.718},{"c":41.49,"h":41.84,"l":41.49,"n":25,"o":41.84,"t":"2026-09-25T12:45:00Z","v":4914,"vw":41.577169},{"c":41.68,"h":41.7,"l":41.68,"n":2,"o":41.7,"t":"2026-09-25T13:00:00Z","v":577,"vw":41.693865},{"c":41.41,"h":41.6,"l":41.41,"n":7,"o":41.6,"t":"2026-09-25T13:15:00Z","v":2366,"vw":41.418261},{"c":41.1252,"h":41.7,"l":41.03,"n":562,"o":41.42,"t":"2026-09-25T13:30:00Z","v":59192,"vw":41.390315},{"c":41.31,"h":41.34,"l":40.961,"n":427,"o":41.03,"t":"2026-09-25T13:45:00Z","v":37811,"vw":41.190336},{"c":41.32,"h":41.5,"l":41.1105,"n":450,"o":41.41,"t":"2026-09-25T14:00:00Z","v":44946,"vw":41.333979},{"c":41.3,"h":41.51,"l":41.165,"n":97,"o":41.37,"t":"2026-09-25T14:15:00Z","v":8704,"vw":41.339315},{"c":41.32,"h":41.33,"l":41.195,"n":88,"o":41.22,"t":"2026-09-25T14:30:00Z","v":8317,"vw":41.264668},{"c":41.34,"h":41.34,"l":41.11,"n":218,"o":41.325,"t":"2026-09-25T14:45:00Z","v":21252,"vw":41.211272},{"c":41.58,"h":41.61,"l":41.32,"n":64,"o":41.33,"t":"2026-09-25T15:00:00Z","v":5793,"vw":41.501486},{"c":41.65,"h":41.65,"l":41.3,"n":146,"o":41.54,"t":"2026-09-25T15:15:00Z","v":15803,"vw":41.400787},{"c":41.59,"h":41.68,"l":41.48,"n":161,"o":41.59,"t":"2026-09-25T15:30:00Z","v":16035,"vw":41.564413},{"c":41,"h":41.65,"l":41,"n":187,"o":41.63,"t":"2026-09-25T15:45:00Z","v":16985,"vw":41.373082},{"c":41.04,"h":41.13,"l":40.76,"n":418,"o":41,"t":"2026-09-25T16:00:00Z","v":41717,"vw":40.959222},{"c":40.89,"h":41.07,"l":40.75,"n":457,"o":40.97,"t":"2026-09-25T16:15:00Z","v":45148,"vw":40.892237},{"c":40.86,"h":41.16,"l":40.75,"n":556,"o":40.9,"t":"2026-09-25T16:30:00Z","v":58638,"vw":40.933477},{"c":41.1,"h":41.17,"l":40.9,"n":220,"o":40.92,"t":"2026-09-25T16:45:00Z","v":26328,"vw":41.073899},{"c":40.8,"h":41.02,"l":40.755,"n":214,"o":41.01,"t":"2026-09-25T17:00:00Z","v":17513,"vw":40.905182},{"c":40.81,"h":40.85,"l":40.7644,"n":64,"o":40.78,"t":"2026-09-25T17:15:00Z","v":6651,"vw":40.799155},{"c":40.755,"h":40.9,"l":40.633,"n":254,"o":40.81,"t":"2026-09-25T17:30:00Z","v":25808,"vw":40.741667},{"c":40.7786,"h":40.86,"l":40.76,"n":71,"o":40.7705,"t":"2026-09-25T17:45:00Z","v":9374,"vw":40.81146},{"c":41,"h":41.02,"l":40.8,"n":216,"o":40.8,"t":"2026-09-25T18:00:00Z","v":22721,"vw":40.928337},{"c":41.03,"h":41.21,"l":40.98,"n":511,"o":41,"t":"2026-09-25T18:15:00Z","v":62279,"vw":41.083699},{"c":41.06,"h":41.11,"l":40.92,"n":143,"o":41.05,"t":"2026-09-25T18:30:00Z","v":13841,"vw":41.001288},{"c":41.36,"h":41.38,"l":41.11,"n":110,"o":41.13,"t":"2026-09-25T18:45:00Z","v":10912,"vw":41.206826},{"c":41.68,"h":41.68,"l":41.35,"n":126,"o":41.38,"t":"2026-09-25T19:00:00Z","v":19799,"vw":41.473461},{"c":41.59,"h":41.749,"l":41.58,"n":78,"o":41.705,"t":"2026-09-25T19:15:00Z","v":8209,"vw":41.672517},{"c":41.745,"h":41.75,"l":41.605,"n":122,"o":41.65,"t":"2026-09-25T19:30:00Z","v":13221,"vw":41.651388},{"c":41.46,"h":41.8,"l":41.415,"n":310,"o":41.8,"t":"2026-09-25T19:45:00Z","v":25940,"vw":41.601698},{"c":41.41,"h":41.41,"l":41.41,"n":7,"o":41.41,"t":"2026-09-25T20:00:00Z","v":4551,"vw":41.41},{"c":41.6,"h":41.6,"l":41.56,"n":4,"o":41.56,"t":"2026-09-25T21:45:00Z","v":310,"vw":41.58},{"c":41.65,"h":41.65,"l":41.65,"n":1,"o":41.65,"t":"2026-09-25T22:00:00Z","v":100,"vw":41.65},{"c":41.55,"h":41.55,"l":41.55,"n":2,"o":41.55,"t":"2026-09-25T23:45:00Z","v":202,"vw":41.55},{"c":41.9,"h":42.12,"l":41.9,"n":17,"o":42.12,"t":"2026-09-28T08:00:00Z","v":2082,"vw":42.048373},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-09-28T08:45:00Z","v":230,"vw":42.4},{"c":42.9,"h":42.9,"l":42.7,"n":40,"o":42.7518,"t":"2026-09-28T11:00:00Z","v":2564,"vw":42.797987},{"c":42.9,"h":42.9,"l":42.72,"n":29,"o":42.85,"t":"2026-09-28T11:15:00Z","v":4541,"vw":42.840229},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-09-28T11:30:00Z","v":100,"vw":42.9},{"c":42.74,"h":42.98,"l":42.71,"n":33,"o":42.92,"t":"2026-09-28T12:00:00Z","v":3062,"vw":42.756933},{"c":42.662,"h":42.8,"l":42.65,"n":30,"o":42.72,"t":"2026-09-28T12:15:00Z","v":3563,"vw":42.680263},{"c":42.8087,"h":42.88,"l":42.46,"n":21,"o":42.6,"t":"2026-09-28T12:45:00Z","v":1933,"vw":42.66647},{"c":42.42,"h":42.42,"l":42.42,"n":9,"o":42.42,"t":"2026-09-28T13:15:00Z","v":336,"vw":42.42},{"c":41.91,"h":42.36,"l":41.47,"n":489,"o":42.36,"t":"2026-09-28T13:30:00Z","v":42931,"vw":41.830347},{"c":41.9,"h":41.9,"l":41.56,"n":200,"o":41.85,"t":"2026-09-28T13:45:00Z","v":20291,"vw":41.746866},{"c":41.7601,"h":41.91,"l":41.621,"n":127,"o":41.85,"t":"2026-09-28T14:00:00Z","v":10990,"vw":41.79739},{"c":41.64,"h":41.82,"l":41.63,"n":92,"o":41.82,"t":"2026-09-28T14:15:00Z","v":12541,"vw":41.668119},{"c":41.49,"h":41.74,"l":41.49,"n":65,"o":41.59,"t":"2026-09-28T14:30:00Z","v":6017,"vw":41.61597},{"c":41.48,"h":41.6,"l":41.36,"n":72,"o":41.5,"t":"2026-09-28T14:45:00Z","v":9077,"vw":41.467403},{"c":41.65,"h":41.85,"l":41.4,"n":110,"o":41.4016,"t":"2026-09-28T15:00:00Z","v":8164,"vw":41.629517},{"c":41.48,"h":41.685,"l":41.48,"n":121,"o":41.67,"t":"2026-09-28T15:15:00Z","v":12089,"vw":41.632227},{"c":41.71,"h":41.71,"l":41.46,"n":32,"o":41.46,"t":"2026-09-28T15:30:00Z","v":6612,"vw":41.689223},{"c":41.57,"h":41.73,"l":41.57,"n":43,"o":41.68,"t":"2026-09-28T15:45:00Z","v":5306,"vw":41.679318},{"c":41.53,"h":41.55,"l":41.45,"n":37,"o":41.55,"t":"2026-09-28T16:00:00Z","v":3684,"vw":41.52504},{"c":41.02,"h":41.46,"l":40.74,"n":448,"o":41.46,"t":"2026-09-28T16:15:00Z","v":42201,"vw":41.057263},{"c":41.36,"h":41.37,"l":40.94,"n":395,"o":40.94,"t":"2026-09-28T16:30:00Z","v":46073,"vw":41.14876},{"c":41.485,"h":41.5,"l":41.27,"n":117,"o":41.4006,"t":"2026-09-28T16:45:00Z","v":9130,"vw":41.416359},{"c":41.03,"h":41.59,"l":40.775,"n":441,"o":41.5,"t":"2026-09-28T17:00:00Z","v":43200,"vw":41.195835},{"c":41.24,"h":41.24,"l":40.81,"n":213,"o":40.83,"t":"2026-09-28T17:15:00Z","v":22759,"vw":41.071592},{"c":41.19,"h":41.33,"l":41.15,"n":60,"o":41.33,"t":"2026-09-28T17:30:00Z","v":3373,"vw":41.225423},{"c":41.33,"h":41.33,"l":41.1698,"n":233,"o":41.21,"t":"2026-09-28T17:45:00Z","v":16464,"vw":41.224914},{"c":41.29,"h":41.37,"l":41.21,"n":30,"o":41.37,"t":"2026-09-28T18:00:00Z","v":1843,"vw":41.31087},{"c":41.33,"h":41.33,"l":41.3,"n":11,"o":41.3,"t":"2026-09-28T18:15:00Z","v":1290,"vw":41.306268},{"c":41.15,"h":41.22,"l":41.07,"n":184,"o":41.095,"t":"2026-09-28T18:30:00Z","v":59221,"vw":41.165392},{"c":40.9,"h":41.1,"l":40.8901,"n":117,"o":41.1,"t":"2026-09-28T18:45:00Z","v":28290,"vw":41.042332},{"c":40.93,"h":40.97,"l":40.84,"n":138,"o":40.9,"t":"2026-09-28T19:00:00Z","v":13882,"vw":40.891001},{"c":40.87,"h":41.01,"l":40.87,"n":169,"o":40.93,"t":"2026-09-28T19:15:00Z","v":25767,"vw":40.899588},{"c":40.98,"h":41,"l":40.86,"n":68,"o":40.8828,"t":"2026-09-28T19:30:00Z","v":5164,"vw":40.91081},{"c":40.81,"h":40.91,"l":40.73,"n":451,"o":40.91,"t":"2026-09-28T19:45:00Z","v":63185,"vw":40.789921},{"c":40.83,"h":40.83,"l":40.82,"n":10,"o":40.83,"t":"2026-09-28T20:00:00Z","v":8076,"vw":40.829752},{"c":40.82,"h":40.82,"l":40.82,"n":7,"o":40.82,"t":"2026-09-28T20:15:00Z","v":2194,"vw":40.82},{"c":40.82,"h":40.82,"l":40.82,"n":2,"o":40.82,"t":"2026-09-28T20:30:00Z","v":2593,"vw":40.82},{"c":40.82,"h":40.82,"l":40.82,"n":16,"o":40.82,"t":"2026-09-28T21:45:00Z","v":4823,"vw":40.82},{"c":41.12,"h":41.16,"l":40.91,"n":12,"o":40.91,"t":"2026-09-29T08:00:00Z","v":1300,"vw":41.030534},{"c":40.5,"h":40.5,"l":40.5,"n":2,"o":40.5,"t":"2026-09-29T09:30:00Z","v":1000,"vw":40.5},{"c":40.5,"h":40.5,"l":40.5,"n":6,"o":40.5,"t":"2026-09-29T10:00:00Z","v":464,"vw":40.5},{"c":40.34,"h":40.34,"l":40.29,"n":12,"o":40.34,"t":"2026-09-29T10:30:00Z","v":2008,"vw":40.322002},{"c":40.29,"h":40.3,"l":40.22,"n":35,"o":40.22,"t":"2026-09-29T11:30:00Z","v":4517,"vw":40.28204},{"c":40,"h":40.07,"l":40,"n":25,"o":40.07,"t":"2026-09-29T11:45:00Z","v":824,"vw":40.04279},{"c":40.22,"h":40.22,"l":40.22,"n":2,"o":40.22,"t":"2026-09-29T12:00:00Z","v":150,"vw":40.22},{"c":40.07,"h":40.07,"l":40.07,"n":2,"o":40.07,"t":"2026-09-29T12:15:00Z","v":290,"vw":40.07},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-09-29T12:30:00Z","v":500,"vw":40},{"c":39.9,"h":39.9,"l":39.9,"n":2,"o":39.9,"t":"2026-09-29T12:45:00Z","v":103,"vw":39.9},{"c":39.8,"h":39.8,"l":39.8,"n":2,"o":39.8,"t":"2026-09-29T13:00:00Z","v":175,"vw":39.8},{"c":39.67,"h":39.7,"l":39.61,"n":82,"o":39.7,"t":"2026-09-29T13:15:00Z","v":2253,"vw":39.644781},{"c":40.3,"h":40.3,"l":39.18,"n":758,"o":39.64,"t":"2026-09-29T13:30:00Z","v":76290,"vw":39.758365},{"c":40.38,"h":40.45,"l":40.15,"n":250,"o":40.3,"t":"2026-09-29T13:45:00Z","v":16454,"vw":40.277063},{"c":40.41,"h":40.6,"l":40.2298,"n":136,"o":40.41,"t":"2026-09-29T14:00:00Z","v":8870,"vw":40.400991},{"c":40.46,"h":40.61,"l":40.4,"n":117,"o":40.4,"t":"2026-09-29T14:15:00Z","v":12691,"vw":40.472667},{"c":40.135,"h":40.47,"l":40.135,"n":208,"o":40.47,"t":"2026-09-29T14:30:00Z","v":14760,"vw":40.339835},{"c":40.335,"h":40.3601,"l":40.07,"n":159,"o":40.08,"t":"2026-09-29T14:45:00Z","v":23368,"vw":40.176003},{"c":40.37,"h":40.435,"l":40.3,"n":44,"o":40.35,"t":"2026-09-29T15:00:00Z","v":2601,"vw":40.383191},{"c":40.37,"h":40.49,"l":40.37,"n":44,"o":40.44,"t":"2026-09-29T15:15:00Z","v":1952,"vw":40.452857},{"c":40.4,"h":40.48,"l":40.33,"n":45,"o":40.48,"t":"2026-09-29T15:30:00Z","v":2773,"vw":40.38416},{"c":40.48,"h":40.51,"l":40.11,"n":528,"o":40.46,"t":"2026-09-29T15:45:00Z","v":49645,"vw":40.293594},{"c":40.5,"h":40.53,"l":40.44,"n":57,"o":40.46,"t":"2026-09-29T16:00:00Z","v":4230,"vw":40.48071},{"c":40.48,"h":40.5,"l":40.32,"n":84,"o":40.48,"t":"2026-09-29T16:15:00Z","v":6926,"vw":40.3804},{"c":40.55,"h":40.56,"l":40.41,"n":46,"o":40.46,"t":"2026-09-29T16:30:00Z","v":4981,"vw":40.503064},{"c":40.5,"h":40.52,"l":40.45,"n":43,"o":40.52,"t":"2026-09-29T16:45:00Z","v":3333,"vw":40.496436},{"c":40.4,"h":40.5,"l":40.4,"n":37,"o":40.5,"t":"2026-09-29T17:00:00Z","v":4278,"vw":40.443251},{"c":40.29,"h":40.39,"l":40.29,"n":44,"o":40.39,"t":"2026-09-29T17:15:00Z","v":7873,"vw":40.321619},{"c":40.16,"h":40.3,"l":40.16,"n":61,"o":40.2806,"t":"2026-09-29T17:30:00Z","v":5664,"vw":40.217052},{"c":40.25,"h":40.25,"l":40.1,"n":205,"o":40.13,"t":"2026-09-29T17:45:00Z","v":26113,"vw":40.126397},{"c":40.23,"h":40.32,"l":39.965,"n":299,"o":40.21,"t":"2026-09-29T18:00:00Z","v":28821,"vw":40.191442},{"c":40.18,"h":40.33,"l":40.18,"n":34,"o":40.24,"t":"2026-09-29T18:15:00Z","v":3265,"vw":40.212221},{"c":40.01,"h":40.12,"l":39.96,"n":189,"o":40.06,"t":"2026-09-29T18:30:00Z","v":21399,"vw":40.051798},{"c":39.81,"h":39.99,"l":39.8,"n":36,"o":39.99,"t":"2026-09-29T18:45:00Z","v":4723,"vw":39.8725},{"c":39.94,"h":39.95,"l":39.84,"n":45,"o":39.9,"t":"2026-09-29T19:00:00Z","v":3614,"vw":39.874497},{"c":40.11,"h":40.14,"l":39.945,"n":40,"o":39.96,"t":"2026-09-29T19:15:00Z","v":2505,"vw":40.05305},{"c":39.98,"h":40.18,"l":39.98,"n":79,"o":40.17,"t":"2026-09-29T19:30:00Z","v":4806,"vw":40.051639},{"c":40.14,"h":40.22,"l":40,"n":407,"o":40.02,"t":"2026-09-29T19:45:00Z","v":39187,"vw":40.13315},{"c":40.0721,"h":40.2,"l":40.0721,"n":7,"o":40.2,"t":"2026-09-29T20:00:00Z","v":7017,"vw":40.198103},{"c":40.0304,"h":40.0304,"l":40.0304,"n":1,"o":40.0304,"t":"2026-09-29T22:30:00Z","v":100,"vw":40.0304},{"c":40.5,"h":40.5,"l":40.21,"n":15,"o":40.21,"t":"2026-09-30T08:00:00Z","v":1825,"vw":40.383612},{"c":40.57,"h":40.57,"l":40.57,"n":2,"o":40.57,"t":"2026-09-30T11:00:00Z","v":316,"vw":40.57},{"c":40.71,"h":40.71,"l":40.7,"n":8,"o":40.7,"t":"2026-09-30T12:30:00Z","v":1100,"vw":40.701043},{"c":40.7,"h":40.7,"l":40.7,"n":4,"o":40.7,"t":"2026-09-30T12:45:00Z","v":530,"vw":40.7},{"c":40.66,"h":40.76,"l":40.37,"n":106,"o":40.6,"t":"2026-09-30T13:00:00Z","v":7179,"vw":40.69133},{"c":40.57,"h":40.71,"l":40.57,"n":16,"o":40.71,"t":"2026-09-30T13:15:00Z","v":1652,"vw":40.683741},{"c":40.96,"h":41.01,"l":40.4,"n":482,"o":40.62,"t":"2026-09-30T13:30:00Z","v":60783,"vw":40.74716},{"c":40.61,"h":41.08,"l":40.61,"n":183,"o":40.96,"t":"2026-09-30T13:45:00Z","v":20810,"vw":40.900047},{"c":40.54,"h":40.7,"l":40.36,"n":215,"o":40.63,"t":"2026-09-30T14:00:00Z","v":59055,"vw":40.412176},{"c":40.69,"h":40.81,"l":40.485,"n":211,"o":40.54,"t":"2026-09-30T14:15:00Z","v":37720,"vw":40.68229},{"c":40.6,"h":40.988,"l":40.6,"n":217,"o":40.85,"t":"2026-09-30T14:30:00Z","v":20193,"vw":40.853678},{"c":41.0001,"h":41.04,"l":40.57,"n":141,"o":40.62,"t":"2026-09-30T14:45:00Z","v":12904,"vw":40.863572},{"c":41.09,"h":41.38,"l":41.02,"n":220,"o":41.02,"t":"2026-09-30T15:00:00Z","v":19907,"vw":41.120972},{"c":41.31,"h":41.33,"l":41.12,"n":162,"o":41.12,"t":"2026-09-30T15:15:00Z","v":15947,"vw":41.218383},{"c":41.3,"h":41.39,"l":41.16,"n":259,"o":41.3,"t":"2026-09-30T15:30:00Z","v":18152,"vw":41.305608},{"c":41.44,"h":41.56,"l":41.27,"n":105,"o":41.27,"t":"2026-09-30T15:45:00Z","v":16076,"vw":41.410795},{"c":41.48,"h":41.5,"l":41.35,"n":184,"o":41.43,"t":"2026-09-30T16:00:00Z","v":19609,"vw":41.433363},{"c":41.44,"h":41.52,"l":41.44,"n":67,"o":41.47,"t":"2026-09-30T16:15:00Z","v":10067,"vw":41.486277},{"c":41.39,"h":41.42,"l":41.31,"n":41,"o":41.34,"t":"2026-09-30T16:30:00Z","v":4486,"vw":41.385031},{"c":41.41,"h":41.5,"l":41.41,"n":69,"o":41.43,"t":"2026-09-30T16:45:00Z","v":8865,"vw":41.474746},{"c":41.3,"h":41.41,"l":41.3,"n":36,"o":41.4,"t":"2026-09-30T17:00:00Z","v":4261,"vw":41.339373},{"c":41.37,"h":41.385,"l":41.32,"n":58,"o":41.3209,"t":"2026-09-30T17:15:00Z","v":5604,"vw":41.357188},{"c":41.4,"h":41.42,"l":41.34,"n":16,"o":41.38,"t":"2026-09-30T17:30:00Z","v":1694,"vw":41.377829},{"c":41.39,"h":41.42,"l":41.28,"n":65,"o":41.42,"t":"2026-09-30T17:45:00Z","v":8763,"vw":41.365472},{"c":41.35,"h":41.46,"l":41.34,"n":48,"o":41.41,"t":"2026-09-30T18:00:00Z","v":4566,"vw":41.404077},{"c":41.28,"h":41.44,"l":41.28,"n":48,"o":41.33,"t":"2026-09-30T18:15:00Z","v":4589,"vw":41.355782},{"c":41.3,"h":41.35,"l":41.285,"n":34,"o":41.32,"t":"2026-09-30T18:30:00Z","v":3111,"vw":41.318029},{"c":40.99,"h":41.24,"l":40.99,"n":56,"o":41.24,"t":"2026-09-30T18:45:00Z","v":8289,"vw":41.067084},{"c":41.005,"h":41.05,"l":40.98,"n":35,"o":41.05,"t":"2026-09-30T19:00:00Z","v":1975,"vw":40.999016},{"c":40.73,"h":40.99,"l":40.705,"n":55,"o":40.99,"t":"2026-09-30T19:15:00Z","v":4918,"vw":40.826227},{"c":40.66,"h":40.7,"l":40.57,"n":252,"o":40.7,"t":"2026-09-30T19:30:00Z","v":31385,"vw":40.625276},{"c":40.41,"h":40.61,"l":40.32,"n":362,"o":40.6,"t":"2026-09-30T19:45:00Z","v":37108,"vw":40.535736},{"c":40.24,"h":40.41,"l":40.24,"n":21,"o":40.41,"t":"2026-09-30T20:00:00Z","v":4346,"vw":40.383099},{"c":40.55,"h":40.55,"l":40.39,"n":14,"o":40.39,"t":"2026-09-30T20:15:00Z","v":4101,"vw":40.503668},{"c":40.2609,"h":40.2609,"l":40.2609,"n":1,"o":40.2609,"t":"2026-09-30T20:30:00Z","v":161,"vw":40.2609},{"c":40.3,"h":40.3,"l":40.2358,"n":3,"o":40.2358,"t":"2026-09-30T21:45:00Z","v":434,"vw":40.270802},{"c":40.226,"h":40.226,"l":40.226,"n":1,"o":40.226,"t":"2026-09-30T22:00:00Z","v":1229,"vw":40.226},{"c":40.38,"h":40.4,"l":40.2918,"n":59,"o":40.4,"t":"2026-09-30T23:45:00Z","v":11278,"vw":40.385216},{"c":40.64,"h":40.65,"l":40.38,"n":113,"o":40.65,"t":"2026-10-01T08:00:00Z","v":14947,"vw":40.558439},{"c":40.16,"h":40.18,"l":40.16,"n":9,"o":40.18,"t":"2026-10-01T08:15:00Z","v":1517,"vw":40.170588},{"c":40.3,"h":40.3,"l":40.24,"n":7,"o":40.24,"t":"2026-10-01T11:00:00Z","v":441,"vw":40.254423},{"c":40.2612,"h":40.2612,"l":40.2612,"n":1,"o":40.2612,"t":"2026-10-01T12:30:00Z","v":152,"vw":40.2612},{"c":40.37,"h":40.37,"l":40.37,"n":10,"o":40.37,"t":"2026-10-01T13:00:00Z","v":800,"vw":40.37},{"c":40.512,"h":40.512,"l":40.512,"n":1,"o":40.512,"t":"2026-10-01T13:15:00Z","v":100,"vw":40.512},{"c":40.86,"h":41.03,"l":40,"n":888,"o":40.29,"t":"2026-10-01T13:30:00Z","v":81114,"vw":40.51751},{"c":41.45,"h":41.53,"l":40.745,"n":225,"o":40.9,"t":"2026-10-01T13:45:00Z","v":16030,"vw":41.284078},{"c":41.31,"h":41.61,"l":41,"n":184,"o":41.4822,"t":"2026-10-01T14:00:00Z","v":16179,"vw":41.254616},{"c":41.79,"h":41.8595,"l":41.425,"n":130,"o":41.425,"t":"2026-10-01T14:15:00Z","v":8654,"vw":41.745082},{"c":41.825,"h":41.868,"l":41.6,"n":162,"o":41.845,"t":"2026-10-01T14:30:00Z","v":17478,"vw":41.772468},{"c":41.75,"h":41.9796,"l":41.67,"n":266,"o":41.88,"t":"2026-10-01T14:45:00Z","v":47218,"vw":41.875004},{"c":41.92,"h":42.0007,"l":41.58,"n":150,"o":41.63,"t":"2026-10-01T15:00:00Z","v":19163,"vw":41.879069},{"c":41.94,"h":42.055,"l":41.8814,"n":102,"o":41.9826,"t":"2026-10-01T15:15:00Z","v":11946,"vw":41.97894},{"c":41.93,"h":41.9699,"l":41.81,"n":80,"o":41.9699,"t":"2026-10-01T15:30:00Z","v":8663,"vw":41.907098},{"c":42.13,"h":42.15,"l":41.88,"n":369,"o":41.95,"t":"2026-10-01T15:45:00Z","v":37758,"vw":42.042973},{"c":41.95,"h":42.04,"l":41.91,"n":123,"o":41.98,"t":"2026-10-01T16:00:00Z","v":14755,"vw":41.941585},{"c":42.09,"h":42.09,"l":41.85,"n":46,"o":41.93,"t":"2026-10-01T16:15:00Z","v":4495,"vw":41.970059},{"c":42.07,"h":42.09,"l":41.98,"n":78,"o":42.02,"t":"2026-10-01T16:30:00Z","v":23825,"vw":42.083086},{"c":42.085,"h":42.155,"l":42.03,"n":103,"o":42.0354,"t":"2026-10-01T16:45:00Z","v":18229,"vw":42.103532},{"c":42.05,"h":42.14,"l":41.98,"n":72,"o":42,"t":"2026-10-01T17:00:00Z","v":6744,"vw":42.059213},{"c":41.9,"h":42.05,"l":41.895,"n":61,"o":42.05,"t":"2026-10-01T17:15:00Z","v":3519,"vw":41.978921},{"c":42.04,"h":42.05,"l":41.65,"n":306,"o":41.86,"t":"2026-10-01T17:30:00Z","v":28723,"vw":41.865818},{"c":42.715,"h":42.78,"l":42.03,"n":431,"o":42.06,"t":"2026-10-01T17:45:00Z","v":39467,"vw":42.40866},{"c":42.64,"h":42.73,"l":42.56,"n":294,"o":42.68,"t":"2026-10-01T18:00:00Z","v":38229,"vw":42.676452},{"c":42.74,"h":42.76,"l":42.41,"n":398,"o":42.62,"t":"2026-10-01T18:15:00Z","v":44205,"vw":42.562891},{"c":42.5412,"h":42.77,"l":42.39,"n":272,"o":42.76,"t":"2026-10-01T18:30:00Z","v":32197,"vw":42.616501},{"c":42.55,"h":42.57,"l":42.47,"n":35,"o":42.53,"t":"2026-10-01T18:45:00Z","v":4314,"vw":42.518778},{"c":42.66,"h":42.67,"l":42.48,"n":51,"o":42.5,"t":"2026-10-01T19:00:00Z","v":6626,"vw":42.63177},{"c":42.7,"h":42.745,"l":42.6208,"n":61,"o":42.655,"t":"2026-10-01T19:15:00Z","v":7774,"vw":42.672848},{"c":42.57,"h":42.68,"l":42.49,"n":137,"o":42.64,"t":"2026-10-01T19:30:00Z","v":12151,"vw":42.556869},{"c":42.675,"h":42.77,"l":42.56,"n":619,"o":42.56,"t":"2026-10-01T19:45:00Z","v":58060,"vw":42.701807},{"c":42.72,"h":42.72,"l":42.72,"n":5,"o":42.72,"t":"2026-10-01T20:00:00Z","v":5784,"vw":42.72},{"c":42.68,"h":42.68,"l":42.68,"n":3,"o":42.68,"t":"2026-10-01T21:15:00Z","v":210,"vw":42.68},{"c":42,"h":42.5475,"l":42,"n":29,"o":42.5475,"t":"2026-10-02T08:00:00Z","v":1666,"vw":42.236627},{"c":41.68,"h":41.74,"l":41.65,"n":17,"o":41.65,"t":"2026-10-02T08:45:00Z","v":1293,"vw":41.69597},{"c":41.66,"h":41.66,"l":41.66,"n":2,"o":41.66,"t":"2026-10-02T09:00:00Z","v":125,"vw":41.66},{"c":41.75,"h":41.75,"l":41.75,"n":1,"o":41.75,"t":"2026-10-02T11:30:00Z","v":500,"vw":41.75},{"c":41.3631,"h":41.58,"l":41.35,"n":135,"o":41.58,"t":"2026-10-02T12:30:00Z","v":18845,"vw":41.420908},{"c":41.35,"h":41.65,"l":41.35,"n":20,"o":41.65,"t":"2026-10-02T12:45:00Z","v":7760,"vw":41.395063},{"c":41.0732,"h":41.22,"l":41.05,"n":28,"o":41.22,"t":"2026-10-02T13:00:00Z","v":4878,"vw":41.055696},{"c":41.65,"h":41.65,"l":41.0655,"n":20,"o":41.0655,"t":"2026-10-02T13:15:00Z","v":3473,"vw":41.382041},{"c":42.795,"h":42.795,"l":41.61,"n":632,"o":41.72,"t":"2026-10-02T13:30:00Z","v":94624,"vw":42.210449},{"c":42.725,"h":42.86,"l":42.33,"n":664,"o":42.74,"t":"2026-10-02T13:45:00Z","v":53156,"vw":42.628906},{"c":41.515,"h":42.91,"l":41.5,"n":472,"o":42.725,"t":"2026-10-02T14:00:00Z","v":52214,"vw":42.164304},{"c":41.97,"h":42,"l":41.455,"n":273,"o":41.47,"t":"2026-10-02T14:15:00Z","v":32310,"vw":41.606281},{"c":42.16,"h":42.16,"l":41.9,"n":188,"o":41.93,"t":"2026-10-02T14:30:00Z","v":13596,"vw":41.995226},{"c":42.45,"h":42.54,"l":42.13,"n":85,"o":42.19,"t":"2026-10-02T14:45:00Z","v":3662,"vw":42.326652},{"c":42.44,"h":42.51,"l":42.2,"n":149,"o":42.45,"t":"2026-10-02T15:00:00Z","v":10799,"vw":42.371902},{"c":42.285,"h":42.51,"l":42.26,"n":58,"o":42.44,"t":"2026-10-02T15:15:00Z","v":3392,"vw":42.391507},{"c":42.65,"h":42.65,"l":42.39,"n":70,"o":42.39,"t":"2026-10-02T15:30:00Z","v":5213,"vw":42.504742},{"c":42.73,"h":42.87,"l":42.62,"n":215,"o":42.66,"t":"2026-10-02T15:45:00Z","v":16314,"vw":42.778303},{"c":42.79,"h":42.83,"l":42.65,"n":256,"o":42.73,"t":"2026-10-02T16:00:00Z","v":21642,"vw":42.731786},{"c":43,"h":43,"l":42.6633,"n":100,"o":42.75,"t":"2026-10-02T16:15:00Z","v":5866,"vw":42.868236},{"c":42.91,"h":43.06,"l":42.865,"n":104,"o":43.03,"t":"2026-10-02T16:30:00Z","v":5489,"vw":42.982118},{"c":42.96,"h":42.96,"l":42.82,"n":109,"o":42.87,"t":"2026-10-02T16:45:00Z","v":7101,"vw":42.864733},{"c":42.98,"h":43,"l":42.89,"n":109,"o":42.9195,"t":"2026-10-02T17:00:00Z","v":5467,"vw":42.944095},{"c":42.96,"h":43,"l":42.8,"n":60,"o":42.82,"t":"2026-10-02T17:15:00Z","v":3972,"vw":42.910345},{"c":43.05,"h":43.07,"l":42.92,"n":126,"o":42.975,"t":"2026-10-02T17:30:00Z","v":16465,"vw":42.972617},{"c":43.13,"h":43.13,"l":42.975,"n":105,"o":43.04,"t":"2026-10-02T17:45:00Z","v":9388,"vw":43.076743},{"c":43.09,"h":43.185,"l":43.04,"n":104,"o":43.185,"t":"2026-10-02T18:00:00Z","v":8829,"vw":43.135105},{"c":42.85,"h":43.01,"l":42.845,"n":53,"o":43.01,"t":"2026-10-02T18:15:00Z","v":4329,"vw":42.886657},{"c":42.955,"h":42.96,"l":42.88,"n":79,"o":42.88,"t":"2026-10-02T18:30:00Z","v":7009,"vw":42.90261},{"c":43.08,"h":43.095,"l":42.875,"n":54,"o":42.95,"t":"2026-10-02T18:45:00Z","v":6161,"vw":43.014305},{"c":43.14,"h":43.14,"l":42.95,"n":125,"o":43.085,"t":"2026-10-02T19:00:00Z","v":11939,"vw":43.077546},{"c":42.97,"h":43.1589,"l":42.9501,"n":102,"o":43.13,"t":"2026-10-02T19:15:00Z","v":11088,"vw":43.073884},{"c":43.06,"h":43.06,"l":42.92,"n":126,"o":42.96,"t":"2026-10-02T19:30:00Z","v":26324,"vw":42.968662},{"c":42.92,"h":43.065,"l":42.895,"n":477,"o":42.99,"t":"2026-10-02T19:45:00Z","v":38675,"vw":42.95467},{"c":43.1147,"h":43.1147,"l":42.89,"n":6,"o":42.89,"t":"2026-10-02T20:00:00Z","v":3540,"vw":42.899532},{"c":42.911,"h":43.1189,"l":42.911,"n":6,"o":43.1189,"t":"2026-10-02T20:15:00Z","v":452,"vw":42.976422},{"c":42.91,"h":42.9165,"l":42.91,"n":3,"o":42.9165,"t":"2026-10-02T20:30:00Z","v":301,"vw":42.914333},{"c":42.9149,"h":43.02,"l":42.9149,"n":3,"o":43.02,"t":"2026-10-02T21:00:00Z","v":707,"vw":42.929914},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-02T22:30:00Z","v":100,"vw":43},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-02T22:45:00Z","v":190,"vw":43},{"c":42.8741,"h":42.8741,"l":42.8741,"n":1,"o":42.8741,"t":"2026-10-02T23:15:00Z","v":100,"vw":42.8741},{"c":42.5,"h":42.5,"l":42.5,"n":5,"o":42.5,"t":"2026-10-05T08:00:00Z","v":273,"vw":42.5},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-05T08:45:00Z","v":100,"vw":42.5},{"c":43.04,"h":43.04,"l":43.04,"n":2,"o":43.04,"t":"2026-10-05T11:00:00Z","v":1002,"vw":43.04},{"c":42.42,"h":42.7,"l":42.42,"n":12,"o":42.7,"t":"2026-10-05T11:15:00Z","v":1535,"vw":42.504991},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-05T11:30:00Z","v":100,"vw":42.5},{"c":42.9,"h":42.9,"l":42.9,"n":2,"o":42.9,"t":"2026-10-05T12:30:00Z","v":502,"vw":42.9},{"c":42.9,"h":42.9,"l":42.48,"n":2,"o":42.48,"t":"2026-10-05T12:45:00Z","v":1000,"vw":42.69},{"c":42.42,"h":42.42,"l":42.37,"n":4,"o":42.37,"t":"2026-10-05T13:00:00Z","v":367,"vw":42.405571},{"c":42.01,"h":43.26,"l":41.955,"n":588,"o":42.85,"t":"2026-10-05T13:30:00Z","v":50335,"vw":42.447203},{"c":43,"h":43.02,"l":41.8141,"n":751,"o":41.92,"t":"2026-10-05T13:45:00Z","v":74261,"vw":42.344577},{"c":43.11,"h":43.38,"l":42.915,"n":442,"o":42.99,"t":"2026-10-05T14:00:00Z","v":48881,"vw":43.189083},{"c":43.24,"h":43.43,"l":43.11,"n":257,"o":43.11,"t":"2026-10-05T14:15:00Z","v":28187,"vw":43.303},{"c":43.41,"h":43.46,"l":43.22,"n":201,"o":43.22,"t":"2026-10-05T14:30:00Z","v":23285,"vw":43.316394},{"c":43.955,"h":44.1,"l":43.41,"n":324,"o":43.45,"t":"2026-10-05T14:45:00Z","v":29485,"vw":43.780163},{"c":44.28,"h":44.3599,"l":43.93,"n":211,"o":43.97,"t":"2026-10-05T15:00:00Z","v":21094,"vw":44.147069},{"c":44.26,"h":44.33,"l":44.19,"n":207,"o":44.26,"t":"2026-10-05T15:15:00Z","v":18397,"vw":44.255259},{"c":44.5,"h":44.5,"l":44.25,"n":198,"o":44.32,"t":"2026-10-05T15:30:00Z","v":19916,"vw":44.40017},{"c":44.39,"h":44.54,"l":44.32,"n":87,"o":44.52,"t":"2026-10-05T15:45:00Z","v":6091,"vw":44.452256},{"c":44.5644,"h":44.5644,"l":44.44,"n":53,"o":44.44,"t":"2026-10-05T16:00:00Z","v":3610,"vw":44.498655},{"c":44.46,"h":44.6,"l":44.4438,"n":128,"o":44.555,"t":"2026-10-05T16:15:00Z","v":4249,"vw":44.553765},{"c":44.62,"h":44.66,"l":44.475,"n":148,"o":44.48,"t":"2026-10-05T16:30:00Z","v":9938,"vw":44.576759},{"c":44.59,"h":44.68,"l":44.55,"n":194,"o":44.62,"t":"2026-10-05T16:45:00Z","v":16358,"vw":44.580641},{"c":44.645,"h":44.71,"l":44.59,"n":122,"o":44.62,"t":"2026-10-05T17:00:00Z","v":9897,"vw":44.661185},{"c":44.68,"h":44.7199,"l":44.53,"n":84,"o":44.62,"t":"2026-10-05T17:15:00Z","v":11913,"vw":44.610474},{"c":44.575,"h":44.64,"l":44.54,"n":61,"o":44.61,"t":"2026-10-05T17:30:00Z","v":5476,"vw":44.591001},{"c":44.81,"h":44.81,"l":44.48,"n":131,"o":44.58,"t":"2026-10-05T17:45:00Z","v":11387,"vw":44.573665},{"c":44.79,"h":44.87,"l":44.76,"n":221,"o":44.79,"t":"2026-10-05T18:00:00Z","v":20066,"vw":44.811931},{"c":44.46,"h":44.83,"l":44.43,"n":72,"o":44.83,"t":"2026-10-05T18:15:00Z","v":10634,"vw":44.516276},{"c":44.32,"h":44.48,"l":44.32,"n":56,"o":44.45,"t":"2026-10-05T18:30:00Z","v":14658,"vw":44.397547},{"c":44.15,"h":44.31,"l":44.09,"n":97,"o":44.28,"t":"2026-10-05T18:45:00Z","v":7125,"vw":44.206656},{"c":44.25,"h":44.27,"l":44.14,"n":75,"o":44.155,"t":"2026-10-05T19:00:00Z","v":5881,"vw":44.202874},{"c":44.16,"h":44.36,"l":44.14,"n":128,"o":44.24,"t":"2026-10-05T19:15:00Z","v":11289,"vw":44.266189},{"c":44.02,"h":44.16,"l":43.8598,"n":205,"o":44.16,"t":"2026-10-05T19:30:00Z","v":15191,"vw":43.995018},{"c":44.065,"h":44.11,"l":43.74,"n":409,"o":43.94,"t":"2026-10-05T19:45:00Z","v":36513,"vw":43.968293},{"c":43.99,"h":44.06,"l":43.99,"n":10,"o":44.06,"t":"2026-10-05T20:00:00Z","v":2043,"vw":44.05493},{"c":44.101,"h":44.101,"l":44.101,"n":1,"o":44.101,"t":"2026-10-05T23:15:00Z","v":131,"vw":44.101},{"c":44.101,"h":44.101,"l":44.101,"n":2,"o":44.101,"t":"2026-10-05T23:45:00Z","v":210,"vw":44.101},{"c":44.1,"h":44.1,"l":44.1,"n":6,"o":44.1,"t":"2026-10-06T08:00:00Z","v":577,"vw":44.1},{"c":43.93,"h":43.93,"l":43.93,"n":2,"o":43.93,"t":"2026-10-06T11:00:00Z","v":102,"vw":43.93},{"c":43.5,"h":43.5,"l":43.5,"n":3,"o":43.5,"t":"2026-10-06T11:45:00Z","v":177,"vw":43.5},{"c":43.2,"h":43.26,"l":43.2,"n":27,"o":43.22,"t":"2026-10-06T12:15:00Z","v":1757,"vw":43.225883},{"c":43.84,"h":43.84,"l":43.84,"n":1,"o":43.84,"t":"2026-10-06T12:30:00Z","v":500,"vw":43.84},{"c":43.19,"h":43.23,"l":43.19,"n":25,"o":43.22,"t":"2026-10-06T12:45:00Z","v":1053,"vw":43.208134},{"c":43.1944,"h":43.1944,"l":43.12,"n":2,"o":43.12,"t":"2026-10-06T13:00:00Z","v":225,"vw":43.153067},{"c":43.25,"h":44.21,"l":43.25,"n":486,"o":43.53,"t":"2026-10-06T13:30:00Z","v":40970,"vw":43.723227},{"c":43.645,"h":43.645,"l":43.2401,"n":191,"o":43.3,"t":"2026-10-06T13:45:00Z","v":16659,"vw":43.393516},{"c":44,"h":44,"l":43.53,"n":214,"o":43.6,"t":"2026-10-06T14:00:00Z","v":23933,"vw":43.702995},{"c":44.04,"h":44.13,"l":43.97,"n":114,"o":44.05,"t":"2026-10-06T14:15:00Z","v":9484,"vw":44.029495},{"c":44.04,"h":44.21,"l":44.01,"n":101,"o":44.11,"t":"2026-10-06T14:30:00Z","v":8892,"vw":44.104009},{"c":44.1,"h":44.13,"l":44.01,"n":118,"o":44.11,"t":"2026-10-06T14:45:00Z","v":14852,"vw":44.062378},{"c":44.2,"h":44.21,"l":43.9,"n":85,"o":44.09,"t":"2026-10-06T15:00:00Z","v":6970,"vw":44.092274},{"c":44.375,"h":44.375,"l":44.15,"n":88,"o":44.2,"t":"2026-10-06T15:15:00Z","v":25162,"vw":44.243043},{"c":44.51,"h":44.51,"l":44.274,"n":83,"o":44.395,"t":"2026-10-06T15:30:00Z","v":6704,"vw":44.35797},{"c":44.63,"h":44.65,"l":44.52,"n":81,"o":44.52,"t":"2026-10-06T15:45:00Z","v":6131,"vw":44.569772},{"c":44.415,"h":44.6098,"l":44.3,"n":91,"o":44.6,"t":"2026-10-06T16:00:00Z","v":6162,"vw":44.43108},{"c":44.56,"h":44.6,"l":44.43,"n":56,"o":44.43,"t":"2026-10-06T16:15:00Z","v":2955,"vw":44.513285},{"c":44.567,"h":44.58,"l":44.5,"n":24,"o":44.53,"t":"2026-10-06T16:30:00Z","v":1788,"vw":44.560341},{"c":44.58,"h":44.58,"l":44.47,"n":32,"o":44.47,"t":"2026-10-06T16:45:00Z","v":2282,"vw":44.54},{"c":44.685,"h":44.74,"l":44.6,"n":82,"o":44.61,"t":"2026-10-06T17:00:00Z","v":14433,"vw":44.711418},{"c":44.82,"h":44.86,"l":44.63,"n":120,"o":44.705,"t":"2026-10-06T17:15:00Z","v":10212,"vw":44.756968},{"c":44.84,"h":44.9,"l":44.8,"n":39,"o":44.83,"t":"2026-10-06T17:30:00Z","v":2828,"vw":44.847066},{"c":44.74,"h":44.78,"l":44.645,"n":97,"o":44.77,"t":"2026-10-06T17:45:00Z","v":7688,"vw":44.729681},{"c":44.795,"h":44.82,"l":44.71,"n":39,"o":44.8108,"t":"2026-10-06T18:00:00Z","v":5914,"vw":44.752083},{"c":44.81,"h":44.87,"l":44.77,"n":34,"o":44.85,"t":"2026-10-06T18:15:00Z","v":3014,"vw":44.81627},{"c":44.78,"h":44.78,"l":44.72,"n":22,"o":44.725,"t":"2026-10-06T18:30:00Z","v":1770,"vw":44.742744},{"c":44.86,"h":44.885,"l":44.81,"n":35,"o":44.81,"t":"2026-10-06T18:45:00Z","v":1733,"vw":44.84916},{"c":44.9,"h":44.92,"l":44.84,"n":66,"o":44.87,"t":"2026-10-06T19:00:00Z","v":6111,"vw":44.894257},{"c":44.74,"h":44.92,"l":44.715,"n":45,"o":44.91,"t":"2026-10-06T19:15:00Z","v":3382,"vw":44.818708},{"c":44.685,"h":44.86,"l":44.685,"n":86,"o":44.74,"t":"2026-10-06T19:30:00Z","v":5876,"vw":44.788995},{"c":44.57,"h":44.69,"l":44.55,"n":224,"o":44.69,"t":"2026-10-06T19:45:00Z","v":14763,"vw":44.634377},{"c":44.4568,"h":44.53,"l":44.4568,"n":7,"o":44.53,"t":"2026-10-06T20:00:00Z","v":7382,"vw":44.528511},{"c":44.589,"h":44.589,"l":44.589,"n":1,"o":44.589,"t":"2026-10-06T20:45:00Z","v":500,"vw":44.589},{"c":44.5707,"h":44.6,"l":44.57,"n":6,"o":44.57,"t":"2026-10-06T21:15:00Z","v":1130,"vw":44.57548},{"c":44.55,"h":44.55,"l":44.55,"n":15,"o":44.55,"t":"2026-10-06T23:15:00Z","v":797,"vw":44.55},{"c":44.69,"h":44.69,"l":44.69,"n":3,"o":44.69,"t":"2026-10-07T09:15:00Z","v":110,"vw":44.69},{"c":44.9,"h":44.9,"l":44.9,"n":11,"o":44.9,"t":"2026-10-07T11:00:00Z","v":308,"vw":44.9},{"c":44.86,"h":44.93,"l":44.86,"n":10,"o":44.93,"t":"2026-10-07T11:15:00Z","v":996,"vw":44.915556},{"c":45.11,"h":45.25,"l":45.11,"n":12,"o":45.2047,"t":"2026-10-07T11:30:00Z","v":1001,"vw":45.177382},{"c":45.24,"h":45.35,"l":45.21,"n":5,"o":45.35,"t":"2026-10-07T12:15:00Z","v":1836,"vw":45.227222},{"c":45.2973,"h":45.2999,"l":45.07,"n":8,"o":45.2999,"t":"2026-10-07T12:30:00Z","v":474,"vw":45.2224},{"c":45.3,"h":45.302,"l":45.3,"n":9,"o":45.302,"t":"2026-10-07T12:45:00Z","v":1090,"vw":45.300216},{"c":45.13,"h":45.13,"l":45.13,"n":3,"o":45.13,"t":"2026-10-07T13:15:00Z","v":525,"vw":45.13},{"c":45.325,"h":45.93,"l":45,"n":494,"o":45.03,"t":"2026-10-07T13:30:00Z","v":51462,"vw":45.524489},{"c":45.12,"h":45.265,"l":45.1,"n":195,"o":45.2,"t":"2026-10-07T13:45:00Z","v":23310,"vw":45.183883},{"c":44.6873,"h":45.2,"l":44.58,"n":210,"o":45.2,"t":"2026-10-07T14:00:00Z","v":17252,"vw":44.734467},{"c":44.68,"h":44.9448,"l":44.65,"n":121,"o":44.79,"t":"2026-10-07T14:15:00Z","v":13304,"vw":44.818344},{"c":44.34,"h":44.68,"l":44.18,"n":207,"o":44.65,"t":"2026-10-07T14:30:00Z","v":17951,"vw":44.378491},{"c":44.275,"h":44.43,"l":44.2301,"n":46,"o":44.3759,"t":"2026-10-07T14:45:00Z","v":3159,"vw":44.331491},{"c":44.35,"h":44.36,"l":44.04,"n":178,"o":44.1,"t":"2026-10-07T15:00:00Z","v":20131,"vw":44.141113},{"c":44.08,"h":44.44,"l":43.97,"n":164,"o":44.353,"t":"2026-10-07T15:15:00Z","v":10531,"vw":44.178409},{"c":44.03,"h":44.05,"l":43.8924,"n":59,"o":44.05,"t":"2026-10-07T15:30:00Z","v":3491,"vw":43.949871},{"c":43.85,"h":43.99,"l":43.85,"n":22,"o":43.92,"t":"2026-10-07T15:45:00Z","v":1493,"vw":43.905501},{"c":43.96,"h":43.96,"l":43.73,"n":399,"o":43.78,"t":"2026-10-07T16:00:00Z","v":28637,"vw":43.824145},{"c":43.82,"h":44.01,"l":43.82,"n":35,"o":44.01,"t":"2026-10-07T16:15:00Z","v":3536,"vw":43.916798},{"c":43.8,"h":43.89,"l":43.73,"n":53,"o":43.82,"t":"2026-10-07T16:30:00Z","v":3606,"vw":43.785818},{"c":43.83,"h":43.86,"l":43.77,"n":95,"o":43.81,"t":"2026-10-07T16:45:00Z","v":9564,"vw":43.803615},{"c":44.08,"h":44.08,"l":43.87,"n":49,"o":43.955,"t":"2026-10-07T17:00:00Z","v":3356,"vw":43.992959},{"c":43.915,"h":44.04,"l":43.915,"n":34,"o":44.04,"t":"2026-10-07T17:15:00Z","v":2566,"vw":43.97904},{"c":43.73,"h":43.87,"l":43.73,"n":47,"o":43.85,"t":"2026-10-07T17:30:00Z","v":1643,"vw":43.797235},{"c":43.82,"h":43.82,"l":43.635,"n":70,"o":43.735,"t":"2026-10-07T17:45:00Z","v":8532,"vw":43.736895},{"c":43.92,"h":43.97,"l":43.87,"n":18,"o":43.87,"t":"2026-10-07T18:00:00Z","v":1602,"vw":43.941271},{"c":44.0281,"h":44.06,"l":43.93,"n":18,"o":43.93,"t":"2026-10-07T18:15:00Z","v":1080,"vw":44.009192},{"c":44.11,"h":44.11,"l":44.04,"n":16,"o":44.05,"t":"2026-10-07T18:30:00Z","v":1216,"vw":44.067115},{"c":44.115,"h":44.115,"l":44,"n":26,"o":44.085,"t":"2026-10-07T18:45:00Z","v":2362,"vw":44.046555},{"c":44.5,"h":44.61,"l":44.29,"n":385,"o":44.29,"t":"2026-10-07T19:00:00Z","v":26957,"vw":44.407032},{"c":44.46,"h":44.5,"l":44.42,"n":48,"o":44.465,"t":"2026-10-07T19:15:00Z","v":5345,"vw":44.469627},{"c":44.39,"h":44.451,"l":44.31,"n":26,"o":44.37,"t":"2026-10-07T19:30:00Z","v":2547,"vw":44.407763},{"c":44.47,"h":44.51,"l":44.33,"n":299,"o":44.358,"t":"2026-10-07T19:45:00Z","v":18348,"vw":44.4489},{"c":44.55,"h":44.55,"l":44.46,"n":29,"o":44.46,"t":"2026-10-07T20:00:00Z","v":10461,"vw":44.498223},{"c":44.55,"h":44.55,"l":44.54,"n":5,"o":44.54,"t":"2026-10-07T20:45:00Z","v":1123,"vw":44.546705},{"c":45.18,"h":45.33,"l":45.18,"n":9,"o":45.33,"t":"2026-10-08T08:00:00Z","v":401,"vw":45.23597},{"c":46.2,"h":46.2,"l":46.15,"n":20,"o":46.2,"t":"2026-10-08T09:00:00Z","v":5118,"vw":46.184005},{"c":46.2,"h":46.2,"l":46.2,"n":2,"o":46.2,"t":"2026-10-08T10:30:00Z","v":102,"vw":46.2},{"c":46.25,"h":46.25,"l":45.76,"n":29,"o":45.76,"t":"2026-10-08T11:00:00Z","v":2206,"vw":46.118656},{"c":46.25,"h":46.25,"l":46.25,"n":1,"o":46.25,"t":"2026-10-08T11:15:00Z","v":500,"vw":46.25},{"c":45.72,"h":46.17,"l":45.72,"n":3,"o":46.16,"t":"2026-10-08T11:30:00Z","v":1500,"vw":46.014},{"c":45.82,"h":45.82,"l":45.82,"n":1,"o":45.82,"t":"2026-10-08T11:45:00Z","v":249,"vw":45.82},{"c":45.82,"h":45.82,"l":45.82,"n":1,"o":45.82,"t":"2026-10-08T12:00:00Z","v":200,"vw":45.82},{"c":46.25,"h":46.25,"l":46.25,"n":1,"o":46.25,"t":"2026-10-08T12:30:00Z","v":430,"vw":46.25},{"c":46.11,"h":46.11,"l":46,"n":38,"o":46.02,"t":"2026-10-08T12:45:00Z","v":2545,"vw":46.059471},{"c":46,"h":46.09,"l":45.9,"n":19,"o":46.09,"t":"2026-10-08T13:15:00Z","v":1753,"vw":46.061793},{"c":46.1875,"h":46.336,"l":45.73,"n":662,"o":45.93,"t":"2026-10-08T13:30:00Z","v":75575,"vw":46.052856},{"c":46.21,"h":46.31,"l":46.07,"n":347,"o":46.17,"t":"2026-10-08T13:45:00Z","v":53508,"vw":46.214997},{"c":46.18,"h":46.33,"l":46.105,"n":179,"o":46.24,"t":"2026-10-08T14:00:00Z","v":15616,"vw":46.241293},{"c":46.265,"h":46.35,"l":46.1,"n":220,"o":46.24,"t":"2026-10-08T14:15:00Z","v":37792,"vw":46.278468},{"c":46.43,"h":46.47,"l":46.13,"n":165,"o":46.35,"t":"2026-10-08T14:30:00Z","v":12864,"vw":46.276448},{"c":46.655,"h":46.655,"l":46.36,"n":255,"o":46.42,"t":"2026-10-08T14:45:00Z","v":22175,"vw":46.523769},{"c":46.57,"h":46.779,"l":46.47,"n":159,"o":46.63,"t":"2026-10-08T15:00:00Z","v":13634,"vw":46.626788},{"c":46.4,"h":46.625,"l":46.32,"n":88,"o":46.615,"t":"2026-10-08T15:15:00Z","v":9047,"vw":46.39622},{"c":46.69,"h":46.7053,"l":46.44,"n":88,"o":46.44,"t":"2026-10-08T15:30:00Z","v":5650,"vw":46.618509},{"c":46.85,"h":46.915,"l":46.73,"n":215,"o":46.73,"t":"2026-10-08T15:45:00Z","v":17678,"vw":46.821401},{"c":46.75,"h":46.86,"l":46.711,"n":90,"o":46.82,"t":"2026-10-08T16:00:00Z","v":8744,"vw":46.77224},{"c":46.57,"h":46.9,"l":46,"n":967,"o":46.89,"t":"2026-10-08T16:15:00Z","v":110946,"vw":46.404753},{"c":46.205,"h":46.59,"l":46.02,"n":193,"o":46.52,"t":"2026-10-08T16:30:00Z","v":10431,"vw":46.333918},{"c":46.53,"h":46.53,"l":45.98,"n":306,"o":46.2595,"t":"2026-10-08T16:45:00Z","v":32014,"vw":46.260686},{"c":46.83,"h":46.83,"l":46.39,"n":198,"o":46.53,"t":"2026-10-08T17:00:00Z","v":22889,"vw":46.681034},{"c":46.93,"h":46.93,"l":46.63,"n":351,"o":46.81,"t":"2026-10-08T17:15:00Z","v":41698,"vw":46.810337},{"c":46.835,"h":47.08,"l":46.77,"n":164,"o":46.91,"t":"2026-10-08T17:30:00Z","v":12095,"vw":46.904107},{"c":46.6771,"h":46.79,"l":46.6771,"n":17,"o":46.79,"t":"2026-10-08T17:45:00Z","v":972,"vw":46.722489},{"c":46.855,"h":47.01,"l":46.66,"n":97,"o":46.66,"t":"2026-10-08T18:00:00Z","v":6419,"vw":46.84186},{"c":46.93,"h":47,"l":46.87,"n":34,"o":46.92,"t":"2026-10-08T18:15:00Z","v":2640,"vw":46.946083},{"c":46.8199,"h":46.83,"l":46.745,"n":63,"o":46.8,"t":"2026-10-08T18:30:00Z","v":6291,"vw":46.814085},{"c":46.83,"h":46.83,"l":46.76,"n":16,"o":46.77,"t":"2026-10-08T18:45:00Z","v":1010,"vw":46.804},{"c":47,"h":47,"l":46.76,"n":57,"o":46.76,"t":"2026-10-08T19:00:00Z","v":5619,"vw":46.91592},{"c":46.94,"h":47.07,"l":46.94,"n":121,"o":47.05,"t":"2026-10-08T19:15:00Z","v":13526,"vw":47.007212},{"c":46.84,"h":47,"l":46.82,"n":68,"o":46.94,"t":"2026-10-08T19:30:00Z","v":4266,"vw":46.886245},{"c":46.91,"h":46.94,"l":46.71,"n":421,"o":46.8299,"t":"2026-10-08T19:45:00Z","v":36889,"vw":46.841993},{"c":46.7,"h":46.84,"l":46.7,"n":12,"o":46.84,"t":"2026-10-08T20:00:00Z","v":4529,"vw":46.825053},{"c":46.65,"h":46.65,"l":46.65,"n":1,"o":46.65,"t":"2026-10-08T20:30:00Z","v":100,"vw":46.65},{"c":47.1,"h":47.1,"l":47.1,"n":1,"o":47.1,"t":"2026-10-08T20:45:00Z","v":400,"vw":47.1},{"c":46.8,"h":46.8,"l":46.8,"n":2,"o":46.8,"t":"2026-10-08T21:00:00Z","v":1002,"vw":46.8},{"c":46.5434,"h":46.5434,"l":46.5434,"n":3,"o":46.5434,"t":"2026-10-08T21:45:00Z","v":914,"vw":46.5434},{"c":46.7,"h":46.7,"l":46.7,"n":20,"o":46.7,"t":"2026-10-08T22:30:00Z","v":712,"vw":46.7},{"c":46.69,"h":46.69,"l":46.69,"n":60,"o":46.69,"t":"2026-10-08T22:45:00Z","v":3161,"vw":46.69},{"c":46.69,"h":46.69,"l":46.6855,"n":7,"o":46.69,"t":"2026-10-08T23:30:00Z","v":570,"vw":46.6891},{"c":46.12,"h":46.12,"l":46.12,"n":1,"o":46.12,"t":"2026-10-09T11:30:00Z","v":400,"vw":46.12},{"c":46.14,"h":46.1598,"l":46.14,"n":5,"o":46.1598,"t":"2026-10-09T11:45:00Z","v":384,"vw":46.151647},{"c":46.49,"h":46.49,"l":46.49,"n":2,"o":46.49,"t":"2026-10-09T12:15:00Z","v":340,"vw":46.49},{"c":46.48,"h":46.48,"l":46.3,"n":22,"o":46.3,"t":"2026-10-09T12:30:00Z","v":3150,"vw":46.40584},{"c":46.4177,"h":46.49,"l":46.4177,"n":5,"o":46.49,"t":"2026-10-09T12:45:00Z","v":662,"vw":46.47795},{"c":46.46,"h":46.46,"l":46.46,"n":2,"o":46.46,"t":"2026-10-09T13:00:00Z","v":533,"vw":46.46},{"c":46.7,"h":46.7,"l":46.53,"n":23,"o":46.53,"t":"2026-10-09T13:15:00Z","v":1160,"vw":46.607111},{"c":47.41,"h":47.55,"l":46.32,"n":924,"o":46.485,"t":"2026-10-09T13:30:00Z","v":79280,"vw":46.978837},{"c":47.43,"h":47.43,"l":47.15,"n":175,"o":47.39,"t":"2026-10-09T13:45:00Z","v":15542,"vw":47.276595},{"c":47.295,"h":47.565,"l":47.19,"n":119,"o":47.43,"t":"2026-10-09T14:00:00Z","v":9972,"vw":47.350365},{"c":47.385,"h":47.47,"l":47.28,"n":94,"o":47.42,"t":"2026-10-09T14:15:00Z","v":8086,"vw":47.364985},{"c":47.46,"h":47.55,"l":47.3661,"n":84,"o":47.3661,"t":"2026-10-09T14:30:00Z","v":5740,"vw":47.49849},{"c":47.59,"h":47.59,"l":47.39,"n":103,"o":47.39,"t":"2026-10-09T14:45:00Z","v":6342,"vw":47.497693},{"c":47.8185,"h":47.8185,"l":47.42,"n":419,"o":47.61,"t":"2026-10-09T15:00:00Z","v":35858,"vw":47.575726},{"c":47.67,"h":47.78,"l":47.67,"n":36,"o":47.78,"t":"2026-10-09T15:15:00Z","v":2898,"vw":47.729131},{"c":47.36,"h":47.73,"l":47.23,"n":78,"o":47.68,"t":"2026-10-09T15:30:00Z","v":31647,"vw":47.374285},{"c":47.065,"h":47.3401,"l":47.06,"n":245,"o":47.27,"t":"2026-10-09T15:45:00Z","v":52877,"vw":47.223307},{"c":46.94,"h":47.0852,"l":46.78,"n":105,"o":47.07,"t":"2026-10-09T16:00:00Z","v":20709,"vw":46.874536},{"c":46.77,"h":46.95,"l":46.76,"n":102,"o":46.88,"t":"2026-10-09T16:15:00Z","v":9430,"vw":46.864884},{"c":46.7,"h":46.87,"l":46.7,"n":122,"o":46.82,"t":"2026-10-09T16:30:00Z","v":8513,"vw":46.820288},{"c":46.7301,"h":46.81,"l":46.63,"n":60,"o":46.69,"t":"2026-10-09T16:45:00Z","v":4286,"vw":46.716379},{"c":46.6,"h":46.73,"l":46.5,"n":60,"o":46.73,"t":"2026-10-09T17:00:00Z","v":8575,"vw":46.542746},{"c":46.52,"h":46.62,"l":46.5,"n":32,"o":46.6,"t":"2026-10-09T17:15:00Z","v":1866,"vw":46.569045},{"c":46.62,"h":46.62,"l":46.31,"n":219,"o":46.48,"t":"2026-10-09T17:30:00Z","v":20637,"vw":46.424804},{"c":46.9,"h":46.9,"l":46.46,"n":241,"o":46.59,"t":"2026-10-09T17:45:00Z","v":19464,"vw":46.608176},{"c":46.83,"h":46.905,"l":46.68,"n":29,"o":46.905,"t":"2026-10-09T18:00:00Z","v":2009,"vw":46.769207},{"c":46.615,"h":46.81,"l":46.615,"n":51,"o":46.799,"t":"2026-10-09T18:15:00Z","v":19897,"vw":46.754613},{"c":46.365,"h":46.62,"l":46.2501,"n":86,"o":46.62,"t":"2026-10-09T18:30:00Z","v":4554,"vw":46.329942},{"c":46.305,"h":46.365,"l":45.77,"n":871,"o":46.365,"t":"2026-10-09T18:45:00Z","v":81067,"vw":46.114864},{"c":46.22,"h":46.26,"l":46.09,"n":88,"o":46.235,"t":"2026-10-09T19:00:00Z","v":10121,"vw":46.204903},{"c":46.26,"h":46.28,"l":46.1753,"n":139,"o":46.1753,"t":"2026-10-09T19:15:00Z","v":14483,"vw":46.258781},{"c":46.05,"h":46.26,"l":46.05,"n":119,"o":46.23,"t":"2026-10-09T19:30:00Z","v":10335,"vw":46.190265},{"c":45.95,"h":46.065,"l":45.85,"n":334,"o":46.04,"t":"2026-10-09T19:45:00Z","v":28046,"vw":45.939067},{"c":45.95,"h":45.95,"l":45.95,"n":9,"o":45.95,"t":"2026-10-09T20:00:00Z","v":2362,"vw":45.95},{"c":46,"h":46,"l":45.8394,"n":3,"o":45.8394,"t":"2026-10-09T21:00:00Z","v":601,"vw":45.973233},{"c":45.9,"h":45.9,"l":45.9,"n":1,"o":45.9,"t":"2026-10-09T22:00:00Z","v":144,"vw":45.9},{"c":45.8462,"h":45.8462,"l":45.8462,"n":1,"o":45.8462,"t":"2026-10-09T22:15:00Z","v":100,"vw":45.8462},{"c":45.8723,"h":45.8723,"l":45.8723,"n":1,"o":45.8723,"t":"2026-10-09T23:00:00Z","v":100,"vw":45.8723},{"c":46.373,"h":46.373,"l":46.373,"n":1,"o":46.373,"t":"2026-10-09T23:30:00Z","v":100,"vw":46.373},{"c":46.05,"h":46.5,"l":46.05,"n":12,"o":46.5,"t":"2026-10-12T08:00:00Z","v":671,"vw":46.184274},{"c":46.98,"h":46.98,"l":46.98,"n":5,"o":46.98,"t":"2026-10-12T12:30:00Z","v":248,"vw":46.98},{"c":46.98,"h":46.98,"l":46.98,"n":2,"o":46.98,"t":"2026-10-12T12:45:00Z","v":510,"vw":46.98},{"c":46.9907,"h":46.9907,"l":46.9907,"n":1,"o":46.9907,"t":"2026-10-12T13:00:00Z","v":274,"vw":46.9907},{"c":47.15,"h":47.15,"l":47.04,"n":39,"o":47.04,"t":"2026-10-12T13:15:00Z","v":592,"vw":47.115625},{"c":47.63,"h":47.71,"l":47.01,"n":447,"o":47.2,"t":"2026-10-12T13:30:00Z","v":39931,"vw":47.425351},{"c":47.61,"h":47.98,"l":47.4701,"n":268,"o":47.61,"t":"2026-10-12T13:45:00Z","v":17278,"vw":47.726427},{"c":47.2,"h":47.65,"l":47.06,"n":218,"o":47.57,"t":"2026-10-12T14:00:00Z","v":21776,"vw":47.324765},{"c":47.04,"h":47.3064,"l":46.9883,"n":163,"o":47.24,"t":"2026-10-12T14:15:00Z","v":10327,"vw":47.16785},{"c":46.8683,"h":47,"l":46.731,"n":119,"o":46.98,"t":"2026-10-12T14:30:00Z","v":5618,"vw":46.823068},{"c":46.96,"h":47.0726,"l":46.725,"n":70,"o":46.725,"t":"2026-10-12T14:45:00Z","v":6816,"vw":46.930363},{"c":47.04,"h":47.07,"l":46.881,"n":93,"o":46.96,"t":"2026-10-12T15:00:00Z","v":9707,"vw":46.945534},{"c":47.305,"h":47.305,"l":47.06,"n":85,"o":47.06,"t":"2026-10-12T15:15:00Z","v":5863,"vw":47.189421},{"c":47.29,"h":47.37,"l":47.2661,"n":64,"o":47.3,"t":"2026-10-12T15:30:00Z","v":5555,"vw":47.307371},{"c":47.4,"h":47.405,"l":47.2,"n":128,"o":47.26,"t":"2026-10-12T15:45:00Z","v":11511,"vw":47.345801},{"c":47.41,"h":47.43,"l":47.33,"n":54,"o":47.37,"t":"2026-10-12T16:00:00Z","v":4187,"vw":47.376296},{"c":47.46,"h":47.46,"l":47.4,"n":24,"o":47.415,"t":"2026-10-12T16:15:00Z","v":1531,"vw":47.429578},{"c":47.465,"h":47.465,"l":47.3994,"n":16,"o":47.4557,"t":"2026-10-12T16:30:00Z","v":1984,"vw":47.433514},{"c":47.33,"h":47.44,"l":47.3,"n":11,"o":47.44,"t":"2026-10-12T16:45:00Z","v":2629,"vw":47.340945},{"c":47.4995,"h":47.4995,"l":47.3992,"n":8,"o":47.3992,"t":"2026-10-12T17:00:00Z","v":518,"vw":47.442063},{"c":47.33,"h":47.39,"l":47.33,"n":20,"o":47.38,"t":"2026-10-12T17:15:00Z","v":2776,"vw":47.3784},{"c":47.31,"h":47.38,"l":47.31,"n":20,"o":47.38,"t":"2026-10-12T17:30:00Z","v":1757,"vw":47.337429},{"c":47.38,"h":47.38,"l":47.28,"n":19,"o":47.28,"t":"2026-10-12T17:45:00Z","v":787,"vw":47.319167},{"c":47.28,"h":47.41,"l":47.27,"n":47,"o":47.41,"t":"2026-10-12T18:00:00Z","v":6616,"vw":47.333661},{"c":47.27,"h":47.365,"l":47.27,"n":57,"o":47.29,"t":"2026-10-12T18:15:00Z","v":3487,"vw":47.31857},{"c":47.13,"h":47.25,"l":47.13,"n":48,"o":47.225,"t":"2026-10-12T18:30:00Z","v":4174,"vw":47.176511},{"c":47.1,"h":47.1899,"l":47.1,"n":43,"o":47.13,"t":"2026-10-12T18:45:00Z","v":12098,"vw":47.152133},{"c":47.26,"h":47.275,"l":47.22,"n":36,"o":47.22,"t":"2026-10-12T19:00:00Z","v":3807,"vw":47.246621},{"c":47.2,"h":47.2606,"l":47.13,"n":42,"o":47.24,"t":"2026-10-12T19:15:00Z","v":3882,"vw":47.215707},{"c":47.26,"h":47.3,"l":47.23,"n":70,"o":47.26,"t":"2026-10-12T19:30:00Z","v":4698,"vw":47.26554},{"c":47.28,"h":47.39,"l":47.255,"n":303,"o":47.3,"t":"2026-10-12T19:45:00Z","v":24265,"vw":47.302231},{"c":47.1587,"h":47.26,"l":47.1587,"n":7,"o":47.26,"t":"2026-10-12T20:00:00Z","v":3932,"vw":47.257347},{"c":47.38,"h":47.38,"l":47.35,"n":2,"o":47.35,"t":"2026-10-12T20:45:00Z","v":1800,"vw":47.366667},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-10-12T22:45:00Z","v":162,"vw":47.3},{"c":47.5,"h":47.5,"l":47.26,"n":11,"o":47.26,"t":"2026-10-13T08:00:00Z","v":465,"vw":47.364025},{"c":47.5,"h":47.5,"l":47.5,"n":8,"o":47.5,"t":"2026-10-13T11:00:00Z","v":612,"vw":47.5},{"c":47.43,"h":47.43,"l":47.43,"n":2,"o":47.43,"t":"2026-10-13T11:30:00Z","v":150,"vw":47.43},{"c":47.13,"h":47.13,"l":47.13,"n":1,"o":47.13,"t":"2026-10-13T12:15:00Z","v":100,"vw":47.13},{"c":47.5,"h":47.5,"l":47.5,"n":2,"o":47.5,"t":"2026-10-13T12:30:00Z","v":135,"vw":47.5},{"c":47.85,"h":47.85,"l":47.6,"n":13,"o":47.6,"t":"2026-10-13T13:00:00Z","v":1871,"vw":47.765935},{"c":47.88,"h":47.89,"l":47.77,"n":26,"o":47.77,"t":"2026-10-13T13:15:00Z","v":2212,"vw":47.863534},{"c":48.78,"h":48.85,"l":47.6638,"n":519,"o":47.82,"t":"2026-10-13T13:30:00Z","v":48024,"vw":48.272446},{"c":48.7,"h":48.9225,"l":48.6,"n":185,"o":48.77,"t":"2026-10-13T13:45:00Z","v":19881,"vw":48.764151},{"c":48.47,"h":48.73,"l":48.31,"n":151,"o":48.725,"t":"2026-10-13T14:00:00Z","v":11956,"vw":48.486729},{"c":48.78,"h":48.885,"l":48.42,"n":219,"o":48.44,"t":"2026-10-13T14:15:00Z","v":14104,"vw":48.689108},{"c":48.84,"h":48.86,"l":48.69,"n":123,"o":48.77,"t":"2026-10-13T14:30:00Z","v":8655,"vw":48.786357},{"c":48.84,"h":48.92,"l":48.81,"n":80,"o":48.87,"t":"2026-10-13T14:45:00Z","v":8885,"vw":48.858696},{"c":48.94,"h":49.07,"l":48.83,"n":140,"o":48.83,"t":"2026-10-13T15:00:00Z","v":14144,"vw":48.986715},{"c":49.095,"h":49.2,"l":48.95,"n":139,"o":48.96,"t":"2026-10-13T15:15:00Z","v":11683,"vw":49.069987},{"c":49.415,"h":49.415,"l":49.15,"n":125,"o":49.15,"t":"2026-10-13T15:30:00Z","v":7069,"vw":49.277648},{"c":49.24,"h":49.36,"l":49.1312,"n":109,"o":49.35,"t":"2026-10-13T15:45:00Z","v":7636,"vw":49.246698},{"c":49.24,"h":49.29,"l":49.12,"n":397,"o":49.2405,"t":"2026-10-13T16:00:00Z","v":32470,"vw":49.220349},{"c":49.03,"h":49.275,"l":48.9737,"n":98,"o":49.275,"t":"2026-10-13T16:15:00Z","v":8534,"vw":49.050323},{"c":49.16,"h":49.27,"l":48.9437,"n":71,"o":48.98,"t":"2026-10-13T16:30:00Z","v":8080,"vw":49.126183},{"c":49.4,"h":49.4,"l":49.11,"n":179,"o":49.11,"t":"2026-10-13T16:45:00Z","v":22759,"vw":49.327715},{"c":49.26,"h":49.46,"l":49.18,"n":280,"o":49.4,"t":"2026-10-13T17:00:00Z","v":27031,"vw":49.301228},{"c":49.3,"h":49.365,"l":49.3,"n":46,"o":49.33,"t":"2026-10-13T17:15:00Z","v":4983,"vw":49.343884},{"c":49.5,"h":49.5,"l":49.325,"n":82,"o":49.325,"t":"2026-10-13T17:30:00Z","v":19914,"vw":49.478001},{"c":49.76,"h":49.76,"l":49.52,"n":261,"o":49.52,"t":"2026-10-13T17:45:00Z","v":17128,"vw":49.595015},{"c":49.84,"h":49.8701,"l":49.6,"n":368,"o":49.75,"t":"2026-10-13T18:00:00Z","v":33354,"vw":49.66274},{"c":49.73,"h":49.9,"l":49.73,"n":85,"o":49.87,"t":"2026-10-13T18:15:00Z","v":3564,"vw":49.803702},{"c":49.8,"h":49.8,"l":49.69,"n":381,"o":49.7587,"t":"2026-10-13T18:30:00Z","v":43098,"vw":49.731297},{"c":49.8,"h":49.8,"l":49.725,"n":46,"o":49.76,"t":"2026-10-13T18:45:00Z","v":4792,"vw":49.789157},{"c":49.75,"h":49.83,"l":49.7,"n":55,"o":49.83,"t":"2026-10-13T19:00:00Z","v":3921,"vw":49.766853},{"c":49.82,"h":49.82,"l":49.735,"n":51,"o":49.8,"t":"2026-10-13T19:15:00Z","v":2188,"vw":49.787362},{"c":49.89,"h":50,"l":49.74,"n":305,"o":49.8,"t":"2026-10-13T19:30:00Z","v":22351,"vw":49.921352},{"c":49.94,"h":50.0704,"l":49.9,"n":474,"o":49.9,"t":"2026-10-13T19:45:00Z","v":32753,"vw":49.993859},{"c":49.97,"h":50,"l":49.314,"n":13,"o":49.98,"t":"2026-10-13T20:00:00Z","v":9208,"vw":49.971118},{"c":50,"h":50.07,"l":49.9648,"n":18,"o":49.9648,"t":"2026-10-13T20:30:00Z","v":1066,"vw":50.015488},{"c":49.85,"h":49.85,"l":49.85,"n":1,"o":49.85,"t":"2026-10-13T21:00:00Z","v":1600,"vw":49.85},{"c":49.85,"h":49.85,"l":49.85,"n":2,"o":49.85,"t":"2026-10-13T21:15:00Z","v":400,"vw":49.85},{"c":49.75,"h":49.81,"l":49.75,"n":5,"o":49.7672,"t":"2026-10-13T22:15:00Z","v":673,"vw":49.778956},{"c":49.85,"h":49.85,"l":49.85,"n":1,"o":49.85,"t":"2026-10-13T22:30:00Z","v":100,"vw":49.85},{"c":49.8,"h":49.85,"l":49.8,"n":20,"o":49.85,"t":"2026-10-13T23:00:00Z","v":805,"vw":49.834802},{"c":49.94,"h":49.94,"l":49.94,"n":1,"o":49.94,"t":"2026-10-13T23:30:00Z","v":100,"vw":49.94},{"c":49.93,"h":49.95,"l":49.93,"n":8,"o":49.95,"t":"2026-10-13T23:45:00Z","v":455,"vw":49.94},{"c":49.98,"h":50.01,"l":49.98,"n":4,"o":50.01,"t":"2026-10-14T08:00:00Z","v":1750,"vw":49.991429},{"c":50.37,"h":50.39,"l":50.37,"n":2,"o":50.39,"t":"2026-10-14T09:15:00Z","v":300,"vw":50.376667},{"c":50.5,"h":50.5,"l":50.5,"n":3,"o":50.5,"t":"2026-10-14T11:00:00Z","v":274,"vw":50.5},{"c":50.5,"h":50.5,"l":50.5,"n":2,"o":50.5,"t":"2026-10-14T11:15:00Z","v":375,"vw":50.5},{"c":50.6,"h":50.6,"l":50.6,"n":6,"o":50.6,"t":"2026-10-14T11:45:00Z","v":1003,"vw":50.6},{"c":50.55,"h":50.55,"l":50.55,"n":5,"o":50.55,"t":"2026-10-14T12:00:00Z","v":250,"vw":50.55},{"c":50.53,"h":50.53,"l":50.53,"n":1,"o":50.53,"t":"2026-10-14T12:15:00Z","v":102,"vw":50.53},{"c":50.7371,"h":50.8,"l":50.7371,"n":2,"o":50.8,"t":"2026-10-14T12:30:00Z","v":230,"vw":50.772652},{"c":50.7371,"h":50.7371,"l":50.7371,"n":1,"o":50.7371,"t":"2026-10-14T12:45:00Z","v":100,"vw":50.7371},{"c":50.69,"h":50.8,"l":50.62,"n":59,"o":50.8,"t":"2026-10-14T13:00:00Z","v":6246,"vw":50.730815},{"c":50.01,"h":50.5381,"l":50.01,"n":6,"o":50.5381,"t":"2026-10-14T13:15:00Z","v":1559,"vw":50.178034},{"c":49.47,"h":50.5,"l":49.39,"n":521,"o":50.36,"t":"2026-10-14T13:30:00Z","v":47221,"vw":50.075647},{"c":49.5781,"h":49.68,"l":49.4,"n":212,"o":49.5,"t":"2026-10-14T13:45:00Z","v":17122,"vw":49.520166},{"c":49.225,"h":49.51,"l":48.86,"n":348,"o":49.51,"t":"2026-10-14T14:00:00Z","v":37441,"vw":49.220663},{"c":49.33,"h":49.43,"l":49.1,"n":142,"o":49.29,"t":"2026-10-14T14:15:00Z","v":11327,"vw":49.279318},{"c":49.07,"h":49.37,"l":48.99,"n":172,"o":49.32,"t":"2026-10-14T14:30:00Z","v":16450,"vw":49.100637},{"c":49.39,"h":49.39,"l":49.11,"n":61,"o":49.12,"t":"2026-10-14T14:45:00Z","v":5448,"vw":49.200269},{"c":49.33,"h":49.4092,"l":49.15,"n":126,"o":49.3,"t":"2026-10-14T15:00:00Z","v":11560,"vw":49.30891},{"c":49.1,"h":49.29,"l":49.045,"n":192,"o":49.15,"t":"2026-10-14T15:15:00Z","v":22284,"vw":49.177652},{"c":48.97,"h":49.14,"l":48.75,"n":161,"o":49.09,"t":"2026-10-14T15:30:00Z","v":16830,"vw":49.007627},{"c":49.06,"h":49.08,"l":48.9223,"n":100,"o":48.9243,"t":"2026-10-14T15:45:00Z","v":8227,"vw":49.028781},{"c":48.92,"h":49.07,"l":48.83,"n":106,"o":49.05,"t":"2026-10-14T16:00:00Z","v":11275,"vw":48.999456},{"c":48.98,"h":49.04,"l":48.96,"n":67,"o":48.9831,"t":"2026-10-14T16:15:00Z","v":7389,"vw":48.98812},{"c":49.16,"h":49.23,"l":48.98,"n":79,"o":48.98,"t":"2026-10-14T16:30:00Z","v":9565,"vw":49.118108},{"c":49.15,"h":49.1661,"l":49.09,"n":56,"o":49.133,"t":"2026-10-14T16:45:00Z","v":6357,"vw":49.114001},{"c":49.07,"h":49.205,"l":49.03,"n":110,"o":49.19,"t":"2026-10-14T17:00:00Z","v":12568,"vw":49.098461},{"c":48.9501,"h":49.0807,"l":48.921,"n":78,"o":49.02,"t":"2026-10-14T17:15:00Z","v":10728,"vw":49.001557},{"c":49.055,"h":49.055,"l":48.975,"n":7,"o":48.975,"t":"2026-10-14T17:30:00Z","v":628,"vw":49.018222},{"c":49.16,"h":49.18,"l":48.98,"n":25,"o":49.11,"t":"2026-10-14T17:45:00Z","v":1824,"vw":49.102264},{"c":49.19,"h":49.2,"l":49.04,"n":139,"o":49.17,"t":"2026-10-14T18:00:00Z","v":14763,"vw":49.104809},{"c":49.12,"h":49.17,"l":49.05,"n":63,"o":49.1574,"t":"2026-10-14T18:15:00Z","v":7944,"vw":49.126187},{"c":49.2,"h":49.27,"l":49.12,"n":171,"o":49.16,"t":"2026-10-14T18:30:00Z","v":19462,"vw":49.200046},{"c":49.04,"h":49.18,"l":49.01,"n":209,"o":49.18,"t":"2026-10-14T18:45:00Z","v":23666,"vw":49.069321},{"c":48.98,"h":49.06,"l":48.88,"n":160,"o":49.03,"t":"2026-10-14T19:00:00Z","v":18153,"vw":48.956798},{"c":48.83,"h":49.01,"l":48.83,"n":200,"o":49.01,"t":"2026-10-14T19:15:00Z","v":20041,"vw":48.9712},{"c":49.0317,"h":49.05,"l":48.6944,"n":190,"o":48.77,"t":"2026-10-14T19:30:00Z","v":19863,"vw":48.912561},{"c":48.97,"h":49.14,"l":48.87,"n":472,"o":48.99,"t":"2026-10-14T19:45:00Z","v":41958,"vw":48.993879},{"c":49.02,"h":49.02,"l":48.99,"n":10,"o":49,"t":"2026-10-14T20:00:00Z","v":5366,"vw":48.999627},{"c":49.1093,"h":49.1093,"l":49.1093,"n":2,"o":49.1093,"t":"2026-10-14T20:30:00Z","v":183,"vw":49.1093},{"c":49.1123,"h":49.1123,"l":49.1123,"n":1,"o":49.1123,"t":"2026-10-14T21:15:00Z","v":100,"vw":49.1123},{"c":49.1789,"h":49.1789,"l":49.09,"n":6,"o":49.15,"t":"2026-10-14T23:15:00Z","v":1869,"vw":49.134767},{"c":49.31,"h":49.35,"l":49.14,"n":11,"o":49.14,"t":"2026-10-14T23:45:00Z","v":1780,"vw":49.322614},{"c":49.13,"h":49.32,"l":49,"n":38,"o":49,"t":"2026-10-15T08:00:00Z","v":4577,"vw":49.202696},{"c":49.45,"h":49.45,"l":49.45,"n":11,"o":49.45,"t":"2026-10-15T09:00:00Z","v":598,"vw":49.45},{"c":50,"h":50,"l":49.92,"n":5,"o":49.92,"t":"2026-10-15T10:00:00Z","v":656,"vw":49.986087},{"c":49.3,"h":49.3,"l":49.3,"n":1,"o":49.3,"t":"2026-10-15T11:00:00Z","v":100,"vw":49.3},{"c":49.23,"h":49.23,"l":49.23,"n":4,"o":49.23,"t":"2026-10-15T11:30:00Z","v":3006,"vw":49.23},{"c":48.99,"h":49.46,"l":48.99,"n":10,"o":49.3,"t":"2026-10-15T12:15:00Z","v":1740,"vw":49.143529},{"c":48.5,"h":48.87,"l":48.5,"n":5,"o":48.55,"t":"2026-10-15T12:30:00Z","v":600,"vw":48.691248},{"c":48.99,"h":48.99,"l":48.99,"n":8,"o":48.99,"t":"2026-10-15T12:45:00Z","v":190,"vw":48.99},{"c":49.47,"h":49.47,"l":49.47,"n":1,"o":49.47,"t":"2026-10-15T13:00:00Z","v":500,"vw":49.47},{"c":49,"h":49,"l":49,"n":4,"o":49,"t":"2026-10-15T13:15:00Z","v":1193,"vw":49},{"c":48.25,"h":49.13,"l":47.601,"n":617,"o":48.87,"t":"2026-10-15T13:30:00Z","v":92577,"vw":48.245198},{"c":47.57,"h":48.23,"l":47.04,"n":502,"o":48.23,"t":"2026-10-15T13:45:00Z","v":56794,"vw":47.562065},{"c":47.57,"h":47.895,"l":47.28,"n":519,"o":47.48,"t":"2026-10-15T14:00:00Z","v":61566,"vw":47.621143},{"c":47.5,"h":47.76,"l":47.3742,"n":260,"o":47.67,"t":"2026-10-15T14:15:00Z","v":17943,"vw":47.562811},{"c":47.782,"h":47.782,"l":47.38,"n":409,"o":47.4799,"t":"2026-10-15T14:30:00Z","v":35488,"vw":47.562973},{"c":47.7125,"h":47.81,"l":47.55,"n":139,"o":47.74,"t":"2026-10-15T14:45:00Z","v":8255,"vw":47.692026},{"c":47.5,"h":47.715,"l":47.36,"n":189,"o":47.715,"t":"2026-10-15T15:00:00Z","v":13071,"vw":47.523661},{"c":47.7701,"h":47.975,"l":47.5505,"n":81,"o":47.57,"t":"2026-10-15T15:15:00Z","v":5577,"vw":47.744043},{"c":47.895,"h":47.895,"l":47.68,"n":101,"o":47.86,"t":"2026-10-15T15:30:00Z","v":7697,"vw":47.727359},{"c":47.82,"h":47.87,"l":47.78,"n":56,"o":47.83,"t":"2026-10-15T15:45:00Z","v":3364,"vw":47.808801},{"c":48.035,"h":48.07,"l":47.78,"n":107,"o":47.789,"t":"2026-10-15T16:00:00Z","v":9879,"vw":47.860811},{"c":47.82,"h":48.015,"l":47.785,"n":101,"o":47.99,"t":"2026-10-15T16:15:00Z","v":9760,"vw":47.922001},{"c":47.58,"h":47.91,"l":47.58,"n":62,"o":47.87,"t":"2026-10-15T16:30:00Z","v":2854,"vw":47.796149},{"c":47.5451,"h":47.65,"l":47.46,"n":68,"o":47.53,"t":"2026-10-15T16:45:00Z","v":5801,"vw":47.536616},{"c":47.74,"h":47.74,"l":47.55,"n":21,"o":47.55,"t":"2026-10-15T17:00:00Z","v":1285,"vw":47.611},{"c":47.66,"h":47.76,"l":47.66,"n":119,"o":47.76,"t":"2026-10-15T17:15:00Z","v":12602,"vw":47.703654},{"c":47.635,"h":47.71,"l":47.51,"n":145,"o":47.66,"t":"2026-10-15T17:30:00Z","v":12990,"vw":47.634751},{"c":47.9,"h":47.91,"l":47.5501,"n":205,"o":47.6,"t":"2026-10-15T17:45:00Z","v":19180,"vw":47.681197},{"c":47.76,"h":47.96,"l":47.76,"n":249,"o":47.93,"t":"2026-10-15T18:00:00Z","v":24364,"vw":47.907909},{"c":47.61,"h":47.75,"l":47.6,"n":129,"o":47.75,"t":"2026-10-15T18:15:00Z","v":13700,"vw":47.657049},{"c":47.38,"h":47.48,"l":47.34,"n":138,"o":47.48,"t":"2026-10-15T18:30:00Z","v":12990,"vw":47.397457},{"c":47.235,"h":47.33,"l":47.16,"n":125,"o":47.33,"t":"2026-10-15T18:45:00Z","v":14029,"vw":47.235893},{"c":47.25,"h":47.33,"l":47.18,"n":167,"o":47.19,"t":"2026-10-15T19:00:00Z","v":15574,"vw":47.254563},{"c":47.19,"h":47.31,"l":47.19,"n":211,"o":47.27,"t":"2026-10-15T19:15:00Z","v":20866,"vw":47.264288},{"c":47.11,"h":47.21,"l":47.07,"n":163,"o":47.19,"t":"2026-10-15T19:30:00Z","v":11680,"vw":47.145321},{"c":47.515,"h":47.5632,"l":47.1869,"n":207,"o":47.1869,"t":"2026-10-15T19:45:00Z","v":20944,"vw":47.477205},{"c":47.59,"h":47.59,"l":47.59,"n":8,"o":47.59,"t":"2026-10-15T20:00:00Z","v":3844,"vw":47.59},{"c":47.61,"h":47.61,"l":47.61,"n":4,"o":47.61,"t":"2026-10-15T20:15:00Z","v":202,"vw":47.61},{"c":47.57,"h":47.57,"l":47.57,"n":1,"o":47.57,"t":"2026-10-15T20:30:00Z","v":114,"vw":47.57},{"c":47.5,"h":47.51,"l":47.5,"n":5,"o":47.51,"t":"2026-10-15T20:45:00Z","v":368,"vw":47.505745},{"c":47.24,"h":47.24,"l":47.24,"n":1,"o":47.24,"t":"2026-10-15T21:15:00Z","v":135,"vw":47.24},{"c":47.57,"h":47.57,"l":47.57,"n":1,"o":47.57,"t":"2026-10-15T22:00:00Z","v":100,"vw":47.57},{"c":47.59,"h":47.59,"l":47.59,"n":9,"o":47.59,"t":"2026-10-16T10:45:00Z","v":420,"vw":47.59},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-16T12:45:00Z","v":106,"vw":48},{"c":48.02,"h":48.02,"l":48.02,"n":1,"o":48.02,"t":"2026-10-16T13:00:00Z","v":120,"vw":48.02},{"c":48.37,"h":48.37,"l":48.37,"n":1,"o":48.37,"t":"2026-10-16T13:15:00Z","v":215,"vw":48.37},{"c":48.25,"h":48.737,"l":48.02,"n":475,"o":48.1,"t":"2026-10-16T13:30:00Z","v":45128,"vw":48.407801},{"c":47.975,"h":48.62,"l":47.975,"n":589,"o":48.2,"t":"2026-10-16T13:45:00Z","v":61256,"vw":48.480207},{"c":48.25,"h":48.5,"l":47.8125,"n":254,"o":47.85,"t":"2026-10-16T14:00:00Z","v":17237,"vw":48.147008},{"c":48.22,"h":48.4,"l":47.94,"n":147,"o":48.38,"t":"2026-10-16T14:15:00Z","v":8567,"vw":48.18207},{"c":48.51,"h":48.5832,"l":48.21,"n":149,"o":48.24,"t":"2026-10-16T14:30:00Z","v":17611,"vw":48.480666},{"c":48.61,"h":48.75,"l":48.5,"n":233,"o":48.5,"t":"2026-10-16T14:45:00Z","v":21510,"vw":48.64152},{"c":48.35,"h":48.69,"l":48.29,"n":137,"o":48.61,"t":"2026-10-16T15:00:00Z","v":11782,"vw":48.550609},{"c":48.35,"h":48.48,"l":48.335,"n":185,"o":48.34,"t":"2026-10-16T15:15:00Z","v":11598,"vw":48.40227},{"c":48.42,"h":48.56,"l":48.35,"n":78,"o":48.35,"t":"2026-10-16T15:30:00Z","v":4613,"vw":48.419993},{"c":48.79,"h":48.88,"l":48.44,"n":220,"o":48.45,"t":"2026-10-16T15:45:00Z","v":18987,"vw":48.694158},{"c":48.8,"h":48.86,"l":48.65,"n":215,"o":48.75,"t":"2026-10-16T16:00:00Z","v":17568,"vw":48.763915},{"c":49.24,"h":49.3,"l":48.8,"n":188,"o":48.8,"t":"2026-10-16T16:15:00Z","v":21687,"vw":49.011131},{"c":49.3,"h":49.46,"l":49.15,"n":127,"o":49.26,"t":"2026-10-16T16:30:00Z","v":8285,"vw":49.296151},{"c":49.6427,"h":49.65,"l":49.3,"n":208,"o":49.3,"t":"2026-10-16T16:45:00Z","v":19420,"vw":49.515},{"c":49.6,"h":49.7,"l":49.45,"n":156,"o":49.66,"t":"2026-10-16T17:00:00Z","v":11117,"vw":49.589955},{"c":49.85,"h":49.85,"l":49.4868,"n":156,"o":49.6,"t":"2026-10-16T17:15:00Z","v":12295,"vw":49.655451},{"c":49.69,"h":49.94,"l":49.52,"n":427,"o":49.81,"t":"2026-10-16T17:30:00Z","v":45061,"vw":49.757103},{"c":49.655,"h":49.82,"l":49.62,"n":145,"o":49.78,"t":"2026-10-16T17:45:00Z","v":10755,"vw":49.710214},{"c":49.85,"h":49.85,"l":49.58,"n":199,"o":49.63,"t":"2026-10-16T18:00:00Z","v":14734,"vw":49.739392},{"c":49.6618,"h":49.8899,"l":49.615,"n":104,"o":49.87,"t":"2026-10-16T18:15:00Z","v":9024,"vw":49.722551},{"c":49.9,"h":49.945,"l":49.66,"n":123,"o":49.66,"t":"2026-10-16T18:30:00Z","v":10899,"vw":49.818074},{"c":49.9209,"h":50.02,"l":49.7386,"n":169,"o":49.91,"t":"2026-10-16T18:45:00Z","v":12624,"vw":49.928281},{"c":49.79,"h":49.88,"l":49.69,"n":239,"o":49.88,"t":"2026-10-16T19:00:00Z","v":14980,"vw":49.77561},{"c":49.8,"h":49.91,"l":49.78,"n":120,"o":49.8184,"t":"2026-10-16T19:15:00Z","v":8057,"vw":49.859833},{"c":49.89,"h":49.9615,"l":49.81,"n":134,"o":49.8215,"t":"2026-10-16T19:30:00Z","v":7884,"vw":49.892441},{"c":50.16,"h":50.205,"l":49.9,"n":571,"o":49.95,"t":"2026-10-16T19:45:00Z","v":39007,"vw":50.112119},{"c":50.12,"h":50.12,"l":50.12,"n":7,"o":50.12,"t":"2026-10-16T20:00:00Z","v":3343,"vw":50.12},{"c":50.1,"h":50.1,"l":49.6648,"n":4,"o":49.6661,"t":"2026-10-16T20:15:00Z","v":407,"vw":49.772594},{"c":49.99,"h":49.99,"l":49.88,"n":3,"o":49.88,"t":"2026-10-16T21:00:00Z","v":380,"vw":49.953333},{"c":49.646,"h":49.646,"l":49.6286,"n":2,"o":49.6286,"t":"2026-10-16T21:15:00Z","v":206,"vw":49.637553},{"c":50.22,"h":50.22,"l":50.22,"n":1,"o":50.22,"t":"2026-10-16T22:30:00Z","v":200,"vw":50.22},{"c":50.12,"h":50.12,"l":50.086,"n":3,"o":50.12,"t":"2026-10-16T23:15:00Z","v":350,"vw":50.110286},{"c":50.22,"h":50.22,"l":50.22,"n":1,"o":50.22,"t":"2026-10-16T23:45:00Z","v":144,"vw":50.22},{"c":49.57,"h":49.75,"l":49.57,"n":6,"o":49.75,"t":"2026-10-19T08:00:00Z","v":1346,"vw":49.673819},{"c":49.66,"h":49.66,"l":49.13,"n":4,"o":49.13,"t":"2026-10-19T11:00:00Z","v":1358,"vw":49.236},{"c":49.3434,"h":49.39,"l":49.3434,"n":8,"o":49.39,"t":"2026-10-19T11:15:00Z","v":401,"vw":49.374363},{"c":49.19,"h":49.19,"l":49.19,"n":1,"o":49.19,"t":"2026-10-19T11:45:00Z","v":200,"vw":49.19},{"c":49.06,"h":49.13,"l":49.06,"n":6,"o":49.13,"t":"2026-10-19T12:15:00Z","v":1506,"vw":49.118333},{"c":49.06,"h":49.4123,"l":49.06,"n":12,"o":49.34,"t":"2026-10-19T12:45:00Z","v":4954,"vw":49.114622},{"c":49.68,"h":49.68,"l":49.0001,"n":157,"o":49.0001,"t":"2026-10-19T13:15:00Z","v":1147,"vw":49.25373},{"c":50.95,"h":50.95,"l":49.35,"n":372,"o":49.6,"t":"2026-10-19T13:30:00Z","v":26030,"vw":50.103453},{"c":50.71,"h":51.07,"l":50.71,"n":276,"o":51,"t":"2026-10-19T13:45:00Z","v":26607,"vw":50.98084},{"c":50.34,"h":50.85,"l":50.22,"n":119,"o":50.85,"t":"2026-10-19T14:00:00Z","v":13750,"vw":50.507481},{"c":50.07,"h":50.4,"l":50,"n":145,"o":50.2751,"t":"2026-10-19T14:15:00Z","v":22017,"vw":50.259223},{"c":49.93,"h":50.3,"l":49.84,"n":100,"o":50.17,"t":"2026-10-19T14:30:00Z","v":13988,"vw":50.145973},{"c":49.82,"h":49.82,"l":49.6367,"n":64,"o":49.81,"t":"2026-10-19T14:45:00Z","v":4338,"vw":49.680789},{"c":49.4977,"h":49.77,"l":49.4977,"n":49,"o":49.77,"t":"2026-10-19T15:00:00Z","v":3446,"vw":49.606999},{"c":49.76,"h":49.76,"l":49.6,"n":21,"o":49.6,"t":"2026-10-19T15:15:00Z","v":2976,"vw":49.697453},{"c":49.9137,"h":50.005,"l":49.8482,"n":42,"o":49.8482,"t":"2026-10-19T15:30:00Z","v":5259,"vw":49.890175},{"c":49.8619,"h":49.94,"l":49.76,"n":146,"o":49.83,"t":"2026-10-19T15:45:00Z","v":11800,"vw":49.855997},{"c":49.87,"h":50.0423,"l":49.72,"n":55,"o":50.0423,"t":"2026-10-19T16:00:00Z","v":4680,"vw":49.80326},{"c":49.85,"h":49.85,"l":49.69,"n":53,"o":49.845,"t":"2026-10-19T16:15:00Z","v":6142,"vw":49.76384},{"c":49.705,"h":49.89,"l":49.6528,"n":49,"o":49.86,"t":"2026-10-19T16:30:00Z","v":8385,"vw":49.819607},{"c":49.5673,"h":49.74,"l":49.5673,"n":18,"o":49.71,"t":"2026-10-19T16:45:00Z","v":1286,"vw":49.645873},{"c":49.89,"h":49.89,"l":49.68,"n":25,"o":49.69,"t":"2026-10-19T17:00:00Z","v":2019,"vw":49.829435},{"c":49.8,"h":49.885,"l":49.76,"n":46,"o":49.87,"t":"2026-10-19T17:15:00Z","v":5845,"vw":49.854769},{"c":49.815,"h":49.87,"l":49.66,"n":111,"o":49.87,"t":"2026-10-19T17:30:00Z","v":13393,"vw":49.773435},{"c":49.98,"h":49.99,"l":49.8,"n":202,"o":49.8,"t":"2026-10-19T17:45:00Z","v":17857,"vw":49.887696},{"c":49.92,"h":49.9345,"l":49.82,"n":12,"o":49.9345,"t":"2026-10-19T18:00:00Z","v":700,"vw":49.8749},{"c":49.57,"h":49.9299,"l":49.57,"n":71,"o":49.9299,"t":"2026-10-19T18:15:00Z","v":8081,"vw":49.695337},{"c":49.7418,"h":49.7418,"l":49.42,"n":111,"o":49.52,"t":"2026-10-19T18:30:00Z","v":10891,"vw":49.536077},{"c":49.77,"h":49.79,"l":49.705,"n":16,"o":49.75,"t":"2026-10-19T18:45:00Z","v":3206,"vw":49.765539},{"c":49.635,"h":49.85,"l":49.635,"n":21,"o":49.85,"t":"2026-10-19T19:00:00Z","v":2104,"vw":49.674087},{"c":49.65,"h":49.67,"l":49.49,"n":121,"o":49.67,"t":"2026-10-19T19:15:00Z","v":11326,"vw":49.564852},{"c":49.97,"h":49.97,"l":49.55,"n":77,"o":49.56,"t":"2026-10-19T19:30:00Z","v":6349,"vw":49.857065},{"c":49.715,"h":50.05,"l":49.71,"n":347,"o":49.92,"t":"2026-10-19T19:45:00Z","v":27114,"vw":49.82414},{"c":49.69,"h":49.69,"l":49.69,"n":7,"o":49.69,"t":"2026-10-19T20:00:00Z","v":2014,"vw":49.69},{"c":49.73,"h":49.73,"l":49.73,"n":59,"o":49.73,"t":"2026-10-19T21:00:00Z","v":216,"vw":49.73},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-19T21:45:00Z","v":100,"vw":50},{"c":49.73,"h":49.73,"l":49.73,"n":2,"o":49.73,"t":"2026-10-19T22:15:00Z","v":155,"vw":49.73},{"c":50.55,"h":50.55,"l":50.55,"n":3,"o":50.55,"t":"2026-10-20T08:00:00Z","v":160,"vw":50.55},{"c":50.8,"h":50.8,"l":50.8,"n":1,"o":50.8,"t":"2026-10-20T10:30:00Z","v":200,"vw":50.8},{"c":50.4,"h":50.41,"l":50.4,"n":12,"o":50.41,"t":"2026-10-20T11:00:00Z","v":2224,"vw":50.409375},{"c":50.5,"h":50.51,"l":50.5,"n":2,"o":50.51,"t":"2026-10-20T11:15:00Z","v":2000,"vw":50.501975},{"c":51.3,"h":51.3,"l":51.3,"n":1,"o":51.3,"t":"2026-10-20T11:30:00Z","v":250,"vw":51.3},{"c":51.0973,"h":51.29,"l":50.88,"n":45,"o":51.2,"t":"2026-10-20T11:45:00Z","v":9879,"vw":50.98072},{"c":51.0279,"h":51.0279,"l":50.58,"n":31,"o":50.95,"t":"2026-10-20T12:00:00Z","v":7247,"vw":50.69643},{"c":50.6,"h":50.99,"l":50.59,"n":13,"o":50.9019,"t":"2026-10-20T12:15:00Z","v":2205,"vw":50.69273},{"c":50.36,"h":50.81,"l":50.36,"n":21,"o":50.81,"t":"2026-10-20T12:30:00Z","v":5622,"vw":50.476349},{"c":50.36,"h":50.36,"l":50.36,"n":6,"o":50.36,"t":"2026-10-20T12:45:00Z","v":1075,"vw":50.36},{"c":50.6,"h":50.6,"l":50.6,"n":4,"o":50.6,"t":"2026-10-20T13:00:00Z","v":687,"vw":50.6},{"c":50.71,"h":50.85,"l":50.71,"n":3,"o":50.85,"t":"2026-10-20T13:15:00Z","v":206,"vw":50.78},{"c":49.58,"h":50.7192,"l":49.35,"n":485,"o":50.69,"t":"2026-10-20T13:30:00Z","v":36408,"vw":50.021737},{"c":49.85,"h":50.02,"l":49.21,"n":446,"o":49.48,"t":"2026-10-20T13:45:00Z","v":43496,"vw":49.716424},{"c":49.91,"h":50.1295,"l":49.5,"n":186,"o":49.99,"t":"2026-10-20T14:00:00Z","v":18438,"vw":49.909002},{"c":48.54,"h":49.875,"l":48.3807,"n":562,"o":49.875,"t":"2026-10-20T14:15:00Z","v":46924,"vw":48.868505},{"c":48.21,"h":48.585,"l":48.1724,"n":523,"o":48.36,"t":"2026-10-20T14:30:00Z","v":53667,"vw":48.387724},{"c":48.695,"h":48.74,"l":48.02,"n":212,"o":48.13,"t":"2026-10-20T14:45:00Z","v":43055,"vw":48.356154},{"c":49.05,"h":49.26,"l":48.7,"n":440,"o":48.7,"t":"2026-10-20T15:00:00Z","v":35422,"vw":49.007968},{"c":49.0501,"h":49.31,"l":48.85,"n":165,"o":48.93,"t":"2026-10-20T15:15:00Z","v":18118,"vw":49.07409},{"c":48.98,"h":49.2,"l":48.8997,"n":30,"o":49.2,"t":"2026-10-20T15:30:00Z","v":1868,"vw":48.981247},{"c":49.14,"h":49.17,"l":48.91,"n":49,"o":48.935,"t":"2026-10-20T15:45:00Z","v":2157,"vw":49.040315},{"c":49.38,"h":49.405,"l":49.1301,"n":68,"o":49.1301,"t":"2026-10-20T16:00:00Z","v":6373,"vw":49.266304},{"c":49.435,"h":49.47,"l":49.34,"n":70,"o":49.34,"t":"2026-10-20T16:15:00Z","v":4757,"vw":49.407563},{"c":49.67,"h":49.67,"l":49.47,"n":124,"o":49.5,"t":"2026-10-20T16:30:00Z","v":10671,"vw":49.534863},{"c":49.78,"h":49.84,"l":49.65,"n":50,"o":49.72,"t":"2026-10-20T16:45:00Z","v":3969,"vw":49.74854},{"c":49.63,"h":49.81,"l":49.61,"n":170,"o":49.7,"t":"2026-10-20T17:00:00Z","v":18547,"vw":49.690059},{"c":49.64,"h":49.73,"l":49.64,"n":31,"o":49.68,"t":"2026-10-20T17:15:00Z","v":2397,"vw":49.688883},{"c":49.66,"h":49.68,"l":49.6,"n":58,"o":49.615,"t":"2026-10-20T17:30:00Z","v":7262,"vw":49.647291},{"c":49.7227,"h":49.7227,"l":49.64,"n":41,"o":49.66,"t":"2026-10-20T17:45:00Z","v":2987,"vw":49.683055},{"c":50,"h":50.02,"l":49.67,"n":212,"o":49.7,"t":"2026-10-20T18:00:00Z","v":16593,"vw":49.861963},{"c":49.77,"h":49.925,"l":49.75,"n":41,"o":49.9,"t":"2026-10-20T18:15:00Z","v":2074,"vw":49.79156},{"c":49.84,"h":49.84,"l":49.71,"n":25,"o":49.71,"t":"2026-10-20T18:30:00Z","v":1953,"vw":49.795871},{"c":49.83,"h":49.83,"l":49.81,"n":54,"o":49.82,"t":"2026-10-20T18:45:00Z","v":4367,"vw":49.815903},{"c":49.74,"h":49.91,"l":49.74,"n":42,"o":49.86,"t":"2026-10-20T19:00:00Z","v":2566,"vw":49.856734},{"c":49.78,"h":49.8382,"l":49.735,"n":64,"o":49.74,"t":"2026-10-20T19:15:00Z","v":6198,"vw":49.804157},{"c":49.97,"h":49.99,"l":49.81,"n":98,"o":49.83,"t":"2026-10-20T19:30:00Z","v":4796,"vw":49.924739},{"c":49.92,"h":50.11,"l":49.92,"n":387,"o":49.9844,"t":"2026-10-20T19:45:00Z","v":26898,"vw":50.008129},{"c":50.01,"h":50.01,"l":49.56,"n":11,"o":50.01,"t":"2026-10-20T20:00:00Z","v":7585,"vw":49.926426},{"c":50.01,"h":50.01,"l":49.9781,"n":2,"o":49.9781,"t":"2026-10-20T20:15:00Z","v":450,"vw":49.992278},{"c":49.95,"h":49.95,"l":49.95,"n":3,"o":49.95,"t":"2026-10-20T20:30:00Z","v":310,"vw":49.95},{"c":49.71,"h":49.9,"l":49.71,"n":2,"o":49.9,"t":"2026-10-20T21:00:00Z","v":250,"vw":49.824},{"c":49.66,"h":49.66,"l":49.66,"n":1,"o":49.66,"t":"2026-10-20T23:00:00Z","v":500,"vw":49.66},{"c":50.21,"h":50.21,"l":50.21,"n":3,"o":50.21,"t":"2026-10-21T11:00:00Z","v":1759,"vw":50.21},{"c":50.2,"h":50.2,"l":50.2,"n":13,"o":50.2,"t":"2026-10-21T11:15:00Z","v":1059,"vw":50.2},{"c":49.84,"h":49.84,"l":49.84,"n":1,"o":49.84,"t":"2026-10-21T12:30:00Z","v":401,"vw":49.84},{"c":49.73,"h":49.73,"l":49.73,"n":2,"o":49.73,"t":"2026-10-21T13:00:00Z","v":400,"vw":49.73},{"c":49.68,"h":49.68,"l":49.68,"n":2,"o":49.68,"t":"2026-10-21T13:15:00Z","v":1001,"vw":49.68},{"c":48.92,"h":49.68,"l":48.82,"n":308,"o":49.62,"t":"2026-10-21T13:30:00Z","v":32007,"vw":49.350074},{"c":49.46,"h":49.51,"l":48.815,"n":365,"o":48.815,"t":"2026-10-21T13:45:00Z","v":30749,"vw":49.284585},{"c":50.2,"h":50.2,"l":49.545,"n":119,"o":49.545,"t":"2026-10-21T14:00:00Z","v":11992,"vw":49.85478},{"c":49.955,"h":50.18,"l":49.87,"n":155,"o":50.18,"t":"2026-10-21T14:15:00Z","v":16316,"vw":50.120079},{"c":49.82,"h":50.24,"l":49.82,"n":91,"o":49.91,"t":"2026-10-21T14:30:00Z","v":15705,"vw":50.119446},{"c":50.03,"h":50.05,"l":49.8,"n":48,"o":49.8,"t":"2026-10-21T14:45:00Z","v":5512,"vw":49.989439},{"c":49.9,"h":50.01,"l":49.8528,"n":35,"o":50,"t":"2026-10-21T15:00:00Z","v":2006,"vw":49.951619},{"c":49.29,"h":49.7995,"l":49.28,"n":269,"o":49.7995,"t":"2026-10-21T15:15:00Z","v":23711,"vw":49.579711},{"c":49.55,"h":49.55,"l":49.2,"n":123,"o":49.21,"t":"2026-10-21T15:30:00Z","v":10259,"vw":49.424152},{"c":49.5275,"h":49.5805,"l":49.5,"n":15,"o":49.5805,"t":"2026-10-21T15:45:00Z","v":1414,"vw":49.528385},{"c":49.37,"h":49.48,"l":49.34,"n":32,"o":49.41,"t":"2026-10-21T16:00:00Z","v":2669,"vw":49.42039},{"c":49.47,"h":49.475,"l":49.43,"n":14,"o":49.44,"t":"2026-10-21T16:15:00Z","v":761,"vw":49.453584},{"c":48.77,"h":49.48,"l":48.51,"n":343,"o":49.48,"t":"2026-10-21T16:30:00Z","v":30955,"vw":48.810868},{"c":49,"h":49.125,"l":48.72,"n":40,"o":48.845,"t":"2026-10-21T16:45:00Z","v":7532,"vw":48.959252},{"c":48.95,"h":48.97,"l":48.755,"n":40,"o":48.97,"t":"2026-10-21T17:00:00Z","v":2751,"vw":48.844673},{"c":49.3,"h":49.3,"l":49.05,"n":20,"o":49.08,"t":"2026-10-21T17:15:00Z","v":866,"vw":49.125},{"c":49.325,"h":49.48,"l":49.325,"n":97,"o":49.33,"t":"2026-10-21T17:30:00Z","v":9636,"vw":49.406261},{"c":49.105,"h":49.15,"l":49.065,"n":44,"o":49.15,"t":"2026-10-21T17:45:00Z","v":2964,"vw":49.094395},{"c":49.36,"h":49.4,"l":49.33,"n":21,"o":49.35,"t":"2026-10-21T18:00:00Z","v":1089,"vw":49.355441},{"c":49.24,"h":49.45,"l":49.24,"n":57,"o":49.415,"t":"2026-10-21T18:15:00Z","v":3964,"vw":49.378442},{"c":49.3,"h":49.3495,"l":49.2201,"n":26,"o":49.3495,"t":"2026-10-21T18:30:00Z","v":8870,"vw":49.231558},{"c":49.89,"h":49.96,"l":49.3,"n":247,"o":49.33,"t":"2026-10-21T18:45:00Z","v":24949,"vw":49.671397},{"c":50.005,"h":50.28,"l":49.8001,"n":156,"o":49.92,"t":"2026-10-21T19:00:00Z","v":20225,"vw":50.013538},{"c":49.61,"h":49.98,"l":49.5,"n":534,"o":49.97,"t":"2026-10-21T19:15:00Z","v":47972,"vw":49.69782},{"c":49.5,"h":49.64,"l":49.35,"n":126,"o":49.54,"t":"2026-10-21T19:30:00Z","v":7890,"vw":49.544142},{"c":49.45,"h":49.59,"l":49.415,"n":452,"o":49.45,"t":"2026-10-21T19:45:00Z","v":26770,"vw":49.510764},{"c":49.38,"h":49.48,"l":49.38,"n":9,"o":49.48,"t":"2026-10-21T20:00:00Z","v":6623,"vw":49.474061},{"c":49.36,"h":49.36,"l":49.36,"n":1,"o":49.36,"t":"2026-10-21T20:15:00Z","v":200,"vw":49.36},{"c":49.37,"h":49.45,"l":49.37,"n":3,"o":49.45,"t":"2026-10-21T20:45:00Z","v":1215,"vw":49.436667},{"c":49.0935,"h":49.0935,"l":49.0935,"n":1,"o":49.0935,"t":"2026-10-21T21:00:00Z","v":100,"vw":49.0935},{"c":49.01,"h":49.01,"l":49.01,"n":1,"o":49.01,"t":"2026-10-21T21:15:00Z","v":764,"vw":49.01},{"c":49.6671,"h":49.6671,"l":49.6671,"n":1,"o":49.6671,"t":"2026-10-21T23:00:00Z","v":405,"vw":49.6671},{"c":50.75,"h":50.75,"l":50.25,"n":14,"o":50.6,"t":"2026-10-22T08:00:00Z","v":694,"vw":50.538858},{"c":50.78,"h":50.78,"l":50.78,"n":4,"o":50.78,"t":"2026-10-22T10:15:00Z","v":463,"vw":50.78},{"c":50.26,"h":50.26,"l":50.26,"n":3,"o":50.26,"t":"2026-10-22T11:00:00Z","v":1169,"vw":50.26},{"c":50.0627,"h":50.38,"l":50.0627,"n":3,"o":50.38,"t":"2026-10-22T11:15:00Z","v":2318,"vw":50.095164},{"c":50.06,"h":50.06,"l":50.06,"n":1,"o":50.06,"t":"2026-10-22T11:45:00Z","v":400,"vw":50.06},{"c":50.25,"h":50.25,"l":50.25,"n":8,"o":50.25,"t":"2026-10-22T12:00:00Z","v":500,"vw":50.25},{"c":50.081,"h":50.145,"l":50.081,"n":3,"o":50.145,"t":"2026-10-22T12:30:00Z","v":202,"vw":50.113},{"c":50.34,"h":50.34,"l":50.224,"n":9,"o":50.224,"t":"2026-10-22T12:45:00Z","v":1125,"vw":50.329005},{"c":50.3507,"h":50.3507,"l":50.3507,"n":1,"o":50.3507,"t":"2026-10-22T13:00:00Z","v":122,"vw":50.3507},{"c":50.29,"h":50.45,"l":50.29,"n":50,"o":50.3509,"t":"2026-10-22T13:15:00Z","v":4867,"vw":50.369856},{"c":49.63,"h":50.33,"l":49.415,"n":975,"o":50.12,"t":"2026-10-22T13:30:00Z","v":84168,"vw":49.818724},{"c":48.84,"h":49.71,"l":48.77,"n":559,"o":49.57,"t":"2026-10-22T13:45:00Z","v":52699,"vw":49.118466},{"c":48.11,"h":48.85,"l":47.97,"n":359,"o":48.85,"t":"2026-10-22T14:00:00Z","v":37663,"vw":48.484985},{"c":47.93,"h":48.5,"l":47.85,"n":489,"o":48.1,"t":"2026-10-22T14:15:00Z","v":58873,"vw":48.139497},{"c":47.8177,"h":47.85,"l":47.38,"n":224,"o":47.84,"t":"2026-10-22T14:30:00Z","v":18860,"vw":47.620219},{"c":47.51,"h":47.74,"l":47.4194,"n":116,"o":47.65,"t":"2026-10-22T14:45:00Z","v":14845,"vw":47.568974},{"c":47.47,"h":47.94,"l":47.445,"n":344,"o":47.45,"t":"2026-10-22T15:00:00Z","v":26597,"vw":47.668648},{"c":46.88,"h":47.41,"l":46.71,"n":392,"o":47.41,"t":"2026-10-22T15:15:00Z","v":47572,"vw":47.035688},{"c":46.93,"h":47,"l":46.48,"n":703,"o":46.84,"t":"2026-10-22T15:30:00Z","v":69844,"vw":46.664042},{"c":47.145,"h":47.28,"l":46.91,"n":167,"o":46.9992,"t":"2026-10-22T15:45:00Z","v":18073,"vw":47.048032},{"c":47.5,"h":47.5,"l":47.22,"n":159,"o":47.415,"t":"2026-10-22T16:00:00Z","v":16532,"vw":47.332529},{"c":47.615,"h":47.655,"l":47.51,"n":123,"o":47.54,"t":"2026-10-22T16:15:00Z","v":11575,"vw":47.602147},{"c":47.81,"h":47.81,"l":47.49,"n":82,"o":47.59,"t":"2026-10-22T16:30:00Z","v":4494,"vw":47.632322},{"c":48.17,"h":48.225,"l":47.84,"n":177,"o":47.84,"t":"2026-10-22T16:45:00Z","v":31118,"vw":47.979306},{"c":48.05,"h":48.155,"l":47.9669,"n":114,"o":48.1,"t":"2026-10-22T17:00:00Z","v":12305,"vw":48.031906},{"c":48.125,"h":48.175,"l":47.87,"n":101,"o":47.99,"t":"2026-10-22T17:15:00Z","v":5504,"vw":47.990143},{"c":48.2,"h":48.31,"l":48.075,"n":101,"o":48.125,"t":"2026-10-22T17:30:00Z","v":6288,"vw":48.203883},{"c":48.55,"h":48.56,"l":48.24,"n":103,"o":48.24,"t":"2026-10-22T17:45:00Z","v":8788,"vw":48.488935},{"c":48.5,"h":48.585,"l":48.43,"n":112,"o":48.47,"t":"2026-10-22T18:00:00Z","v":10482,"vw":48.518616},{"c":48.63,"h":48.67,"l":48.4,"n":96,"o":48.4,"t":"2026-10-22T18:15:00Z","v":8209,"vw":48.537286},{"c":48.65,"h":48.65,"l":48.44,"n":168,"o":48.52,"t":"2026-10-22T18:30:00Z","v":14714,"vw":48.502534},{"c":48.61,"h":48.67,"l":48.5968,"n":63,"o":48.64,"t":"2026-10-22T18:45:00Z","v":3708,"vw":48.62334},{"c":48.53,"h":48.59,"l":48.27,"n":124,"o":48.59,"t":"2026-10-22T19:00:00Z","v":7731,"vw":48.386465},{"c":48.44,"h":48.4951,"l":48.315,"n":93,"o":48.3763,"t":"2026-10-22T19:15:00Z","v":5684,"vw":48.407168},{"c":48.28,"h":48.39,"l":48.18,"n":311,"o":48.3,"t":"2026-10-22T19:30:00Z","v":17659,"vw":48.293274},{"c":48.38,"h":48.48,"l":48.2,"n":628,"o":48.245,"t":"2026-10-22T19:45:00Z","v":37087,"vw":48.343534},{"c":48.35,"h":48.35,"l":48.35,"n":9,"o":48.35,"t":"2026-10-22T20:00:00Z","v":3229,"vw":48.35},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-10-22T20:45:00Z","v":250,"vw":48.6},{"c":48.35,"h":48.35,"l":48.35,"n":2,"o":48.35,"t":"2026-10-22T22:45:00Z","v":215,"vw":48.35}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.7301754385964911,"strike":61.849122807017544,"iv":0.7544680701754386,"gamma":0.022686666666666667,"theta":-0.04201087719298246,"vega":0.031773333333333334,"rho":0.004978475989173499,"breakevenPct":29.429779204992833},{"delta":0.2,"premium":0.9669811320754718,"strike":58.32075471698113,"iv":0.6956283018867925,"gamma":0.029562264150943398,"theta":-0.04669245283018868,"vega":0.038115094339622645,"rho":0.0066618709019656925,"breakevenPct":22.62199761955864},{"delta":0.25,"premium":1.2660087719298245,"strike":56.271929824561404,"iv":0.6833701754385965,"gamma":0.03414736842105263,"theta":-0.052164912280701754,"vega":0.04330175438596492,"rho":0.008312444672504658,"breakevenPct":19.002975380540274},{"delta":0.3,"premium":1.5682130584192442,"strike":54.46735395189003,"iv":0.6646756013745704,"gamma":0.03837835051546392,"theta":-0.05559896907216495,"vega":0.047318556701030925,"rho":0.00996112667405423,"breakevenPct":15.895691851725493},{"delta":0.35,"premium":2.00213849287169,"strike":53.258655804480654,"iv":0.6889951120162933,"gamma":0.03935173116089613,"theta":-0.06148940936863543,"vega":0.05037576374745417,"rho":0.011529026281659678,"breakevenPct":14.293266385423662},{"delta":0.4,"premium":2.3085714285714287,"strike":51.69795918367347,"iv":0.6563620408163267,"gamma":0.04309795918367347,"theta":-0.06134040816326531,"vega":0.0525530612244898,"rho":0.013182794632043046,"breakevenPct":11.699132600299679},{"delta":0.45,"premium":2.847926267281106,"strike":50.635944700460826,"iv":0.6874437788018434,"gamma":0.042181566820276496,"theta":-0.06584654377880185,"vega":0.05385483870967742,"rho":0.014678405646917475,"breakevenPct":10.618140574440396},{"delta":0.5,"premium":3.2965968586387433,"strike":49.41361256544503,"iv":0.6805219895287958,"gamma":0.04297277486910994,"theta":-0.06597539267015708,"vega":0.0543,"rho":0.01623858094547981,"breakevenPct":9.0180132866262},{"delta":0.55,"premium":3.7537931034482757,"strike":48.213793103448275,"iv":0.6660489655172414,"gamma":0.04356413793103448,"theta":-0.06434965517241378,"vega":0.05390689655172414,"rho":0.017789993156895174,"breakevenPct":7.482081089755018},{"delta":0.6,"premium":4.2634311512415355,"strike":47.081264108352144,"iv":0.6558613995485327,"gamma":0.04322437923250565,"theta":-0.06217878103837472,"vega":0.05260564334085779,"rho":0.01930599384264507,"breakevenPct":6.193785438663238},{"delta":0.65,"premium":5.059684684684685,"strike":45.880630630630634,"iv":0.6819439189189189,"gamma":0.03979256756756756,"theta":-0.062162837837837846,"vega":0.0504777027027027,"rho":0.020613245005667302,"breakevenPct":5.357425678004786},{"delta":0.7,"premium":5.726454293628808,"strike":44.69806094182826,"iv":0.6726069252077562,"gamma":0.037943213296398895,"theta":-0.05786786703601108,"vega":0.04731495844875346,"rho":0.022014627371789643,"breakevenPct":4.290620962682653},{"delta":0.75,"premium":6.601773049645391,"strike":43.413711583924346,"iv":0.6788881796690307,"gamma":0.03426879432624113,"theta":-0.05375815602836879,"vega":0.04321347517730496,"rho":0.023259607218155613,"breakevenPct":3.44464246860339},{"delta":0.8,"premium":7.354176610978521,"strike":42.22434367541766,"iv":0.6558868735083532,"gamma":0.031228162291169446,"theta":-0.04643579952267302,"vega":0.03810954653937947,"rho":0.02459477845971826,"breakevenPct":2.5408899408400822},{"delta":0.85,"premium":8.37365930599369,"strike":40.845425867507885,"iv":0.6436425867507886,"gamma":0.026528075709779178,"theta":-0.038765299684542585,"vega":0.03177350157728707,"rho":0.025728564524024587,"breakevenPct":1.7974874322679946},{"delta":0.9,"premium":9.796969696969699,"strike":39.12121212121212,"iv":0.6394121212121212,"gamma":0.020148484848484846,"theta":-0.02998181818181818,"vega":0.02393333333333333,"rho":0.026545609360426315,"breakevenPct":1.1751433674908274}],"put":[{"delta":0.1,"premium":0.5414772727272728,"strike":37.597727272727276,"iv":0.7652945454545454,"gamma":0.016801590909090912,"theta":-0.030779772727272732,"vega":0.023787045454545457,"rho":-0.004301502021380427,"breakevenPct":23.35832471561531},{"delta":0.15,"premium":0.85225,"strike":40.01,"iv":0.731415,"gamma":0.023428,"theta":-0.039150000000000004,"vega":0.03174,"rho":-0.006491011111135767,"breakevenPct":19.011892450879014},{"delta":0.2,"premium":1.2345911949685537,"strike":41.638364779874216,"iv":0.7318147798742138,"gamma":0.027987421383647803,"theta":-0.046908805031446545,"vega":0.03806194968553459,"rho":-0.008729741172063779,"breakevenPct":16.434801272170308},{"delta":0.25,"premium":1.7020325203252036,"strike":43.00542005420054,"iv":0.749940650406504,"gamma":0.031110298102981028,"theta":-0.054523848238482386,"vega":0.04331680216802168,"rho":-0.011028802893293386,"breakevenPct":14.574172629006547},{"delta":0.3,"premium":2.2369871794871794,"strike":44.34102564102564,"iv":0.7638453846153845,"gamma":0.033341025641025646,"theta":-0.06053692307692308,"vega":0.04732076923076923,"rho":-0.013380867228281315,"breakevenPct":12.918224484925629},{"delta":0.35,"premium":2.7862499999999994,"strike":45.675,"iv":0.7662424999999999,"gamma":0.0354175,"theta":-0.0644425,"vega":0.050449999999999995,"rho":-0.015740823214642877,"breakevenPct":11.295243019648396},{"delta":0.4,"premium":3.3512562814070352,"strike":47.005025125628144,"iv":0.7586643216080402,"gamma":0.03731658291457287,"theta":-0.06638442211055276,"vega":0.05260552763819096,"rho":-0.018114582844358913,"breakevenPct":9.712991015054595},{"delta":0.45,"premium":3.808,"strike":48.27733333333333,"iv":0.722816,"gamma":0.04012853333333333,"theta":-0.06440933333333333,"vega":0.0538664,"rho":-0.020408228397673558,"breakevenPct":8.026197862805935},{"delta":0.5,"premium":4.760055096418733,"strike":49.63085399449036,"iv":0.7593272727272727,"gamma":0.03852148760330579,"theta":-0.0679939393939394,"vega":0.0543,"rho":-0.023068981465901785,"breakevenPct":7.19586577441236},{"delta":0.55,"premium":5.52015503875969,"strike":50.945736434108525,"iv":0.7529457364341084,"gamma":0.03858372093023256,"theta":-0.0666031007751938,"vega":0.05392170542635659,"rho":-0.02558608951555972,"breakevenPct":6.0484355835597965},{"delta":0.6,"premium":6.489389067524116,"strike":52.38585209003215,"iv":0.7574932475884244,"gamma":0.03742122186495177,"theta":-0.06490707395498392,"vega":0.05257556270096463,"rho":-0.028263091535255993,"breakevenPct":5.074533562548016},{"delta":0.65,"premium":7.5063711911357345,"strike":53.85595567867036,"iv":0.7552429362880886,"gamma":0.035986426592797785,"theta":-0.0615185595567867,"vega":0.05044487534626039,"rho":-0.030975191066267345,"breakevenPct":4.137364038191059},{"delta":0.7,"premium":8.557211538461537,"strike":55.342948717948715,"iv":0.7433910256410257,"gamma":0.034285576923076926,"theta":-0.05609967948717949,"vega":0.047311217948717954,"rho":-0.03371051137986563,"breakevenPct":3.2352902182271346},{"delta":0.75,"premium":9.924561403508774,"strike":57.08771929824562,"iv":0.7421754385964913,"gamma":0.031433333333333334,"theta":-0.050480701754385966,"vega":0.04330701754385965,"rho":-0.03668494049943898,"breakevenPct":2.454688945735596},{"delta":0.8,"premium":11.907894736842106,"strike":59.397660818713454,"iv":0.7573912280701754,"gamma":0.027084210526315787,"theta":-0.04434444444444444,"vega":0.03810467836257309,"rho":-0.04014233198952254,"breakevenPct":1.7791808027479952},{"delta":0.85,"premium":14.630124223602486,"strike":62.422360248447205,"iv":0.7803447204968944,"gamma":0.021924223602484468,"theta":-0.03674844720496894,"vega":0.031728571428571425,"rho":-0.044169727766796944,"breakevenPct":1.1535966394111274}]},"raw":{"call":[{"delta":0.15,"premium":0.7301754385964911,"strike":61.849122807017544,"iv":0.7544680701754386,"gamma":0.022686666666666667,"theta":-0.04201087719298246,"vega":0.031773333333333334,"rho":0.004978475989173499,"breakevenPct":29.429779204992833},{"delta":0.2,"premium":0.9669811320754718,"strike":58.32075471698113,"iv":0.6956283018867925,"gamma":0.029562264150943398,"theta":-0.04669245283018868,"vega":0.038115094339622645,"rho":0.0066618709019656925,"breakevenPct":22.62199761955864},{"delta":0.25,"premium":1.2660087719298245,"strike":56.271929824561404,"iv":0.6833701754385965,"gamma":0.03414736842105263,"theta":-0.052164912280701754,"vega":0.04330175438596492,"rho":0.008312444672504658,"breakevenPct":19.002975380540274},{"delta":0.3,"premium":1.5682130584192442,"strike":54.46735395189003,"iv":0.6646756013745704,"gamma":0.03837835051546392,"theta":-0.05559896907216495,"vega":0.047318556701030925,"rho":0.00996112667405423,"breakevenPct":15.895691851725493},{"delta":0.35,"premium":2.00213849287169,"strike":53.258655804480654,"iv":0.6889951120162933,"gamma":0.03935173116089613,"theta":-0.06148940936863543,"vega":0.05037576374745417,"rho":0.011529026281659678,"breakevenPct":14.293266385423662},{"delta":0.4,"premium":2.3085714285714287,"strike":51.69795918367347,"iv":0.6563620408163267,"gamma":0.04309795918367347,"theta":-0.06134040816326531,"vega":0.0525530612244898,"rho":0.013182794632043046,"breakevenPct":11.699132600299679},{"delta":0.45,"premium":2.847926267281106,"strike":50.635944700460826,"iv":0.6874437788018434,"gamma":0.042181566820276496,"theta":-0.06584654377880185,"vega":0.05385483870967742,"rho":0.014678405646917475,"breakevenPct":10.618140574440396},{"delta":0.5,"premium":3.2965968586387433,"strike":49.41361256544503,"iv":0.6805219895287958,"gamma":0.04297277486910994,"theta":-0.06597539267015708,"vega":0.0543,"rho":0.01623858094547981,"breakevenPct":9.0180132866262},{"delta":0.55,"premium":3.7537931034482757,"strike":48.213793103448275,"iv":0.6660489655172414,"gamma":0.04356413793103448,"theta":-0.06434965517241378,"vega":0.05390689655172414,"rho":0.017789993156895174,"breakevenPct":7.482081089755018},{"delta":0.6,"premium":4.2634311512415355,"strike":47.081264108352144,"iv":0.6558613995485327,"gamma":0.04322437923250565,"theta":-0.06217878103837472,"vega":0.05260564334085779,"rho":0.01930599384264507,"breakevenPct":6.193785438663238},{"delta":0.65,"premium":5.059684684684685,"strike":45.880630630630634,"iv":0.6819439189189189,"gamma":0.03979256756756756,"theta":-0.062162837837837846,"vega":0.0504777027027027,"rho":0.020613245005667302,"breakevenPct":5.357425678004786},{"delta":0.7,"premium":5.726454293628808,"strike":44.69806094182826,"iv":0.6726069252077562,"gamma":0.037943213296398895,"theta":-0.05786786703601108,"vega":0.04731495844875346,"rho":0.022014627371789643,"breakevenPct":4.290620962682653},{"delta":0.75,"premium":6.601773049645391,"strike":43.413711583924346,"iv":0.6788881796690307,"gamma":0.03426879432624113,"theta":-0.05375815602836879,"vega":0.04321347517730496,"rho":0.023259607218155613,"breakevenPct":3.44464246860339},{"delta":0.8,"premium":7.354176610978521,"strike":42.22434367541766,"iv":0.6558868735083532,"gamma":0.031228162291169446,"theta":-0.04643579952267302,"vega":0.03810954653937947,"rho":0.02459477845971826,"breakevenPct":2.5408899408400822},{"delta":0.85,"premium":8.37365930599369,"strike":40.845425867507885,"iv":0.6436425867507886,"gamma":0.026528075709779178,"theta":-0.038765299684542585,"vega":0.03177350157728707,"rho":0.025728564524024587,"breakevenPct":1.7974874322679946},{"delta":0.9,"premium":9.796969696969699,"strike":39.12121212121212,"iv":0.6394121212121212,"gamma":0.020148484848484846,"theta":-0.02998181818181818,"vega":0.02393333333333333,"rho":0.026545609360426315,"breakevenPct":1.1751433674908274}],"put":[{"delta":0.1,"premium":0.5414772727272728,"strike":37.597727272727276,"iv":0.7652945454545454,"gamma":0.016801590909090912,"theta":-0.030779772727272732,"vega":0.023787045454545457,"rho":-0.004301502021380427,"breakevenPct":23.35832471561531},{"delta":0.15,"premium":0.85225,"strike":40.01,"iv":0.731415,"gamma":0.023428,"theta":-0.039150000000000004,"vega":0.03174,"rho":-0.006491011111135767,"breakevenPct":19.011892450879014},{"delta":0.2,"premium":1.2345911949685537,"strike":41.638364779874216,"iv":0.7318147798742138,"gamma":0.027987421383647803,"theta":-0.046908805031446545,"vega":0.03806194968553459,"rho":-0.008729741172063779,"breakevenPct":16.434801272170308},{"delta":0.25,"premium":1.7020325203252036,"strike":43.00542005420054,"iv":0.749940650406504,"gamma":0.031110298102981028,"theta":-0.054523848238482386,"vega":0.04331680216802168,"rho":-0.011028802893293386,"breakevenPct":14.574172629006547},{"delta":0.3,"premium":2.2369871794871794,"strike":44.34102564102564,"iv":0.7638453846153845,"gamma":0.033341025641025646,"theta":-0.06053692307692308,"vega":0.04732076923076923,"rho":-0.013380867228281315,"breakevenPct":12.918224484925629},{"delta":0.35,"premium":2.7862499999999994,"strike":45.675,"iv":0.7662424999999999,"gamma":0.0354175,"theta":-0.0644425,"vega":0.050449999999999995,"rho":-0.015740823214642877,"breakevenPct":11.295243019648396},{"delta":0.4,"premium":3.3512562814070352,"strike":47.005025125628144,"iv":0.7586643216080402,"gamma":0.03731658291457287,"theta":-0.06638442211055276,"vega":0.05260552763819096,"rho":-0.018114582844358913,"breakevenPct":9.712991015054595},{"delta":0.45,"premium":3.808,"strike":48.27733333333333,"iv":0.722816,"gamma":0.04012853333333333,"theta":-0.06440933333333333,"vega":0.0538664,"rho":-0.020408228397673558,"breakevenPct":8.026197862805935},{"delta":0.5,"premium":4.760055096418733,"strike":49.63085399449036,"iv":0.7593272727272727,"gamma":0.03852148760330579,"theta":-0.0679939393939394,"vega":0.0543,"rho":-0.023068981465901785,"breakevenPct":7.19586577441236},{"delta":0.55,"premium":5.52015503875969,"strike":50.945736434108525,"iv":0.7529457364341084,"gamma":0.03858372093023256,"theta":-0.0666031007751938,"vega":0.05392170542635659,"rho":-0.02558608951555972,"breakevenPct":6.0484355835597965},{"delta":0.6,"premium":6.489389067524116,"strike":52.38585209003215,"iv":0.7574932475884244,"gamma":0.03742122186495177,"theta":-0.06490707395498392,"vega":0.05257556270096463,"rho":-0.028263091535255993,"breakevenPct":5.074533562548016},{"delta":0.65,"premium":7.5063711911357345,"strike":53.85595567867036,"iv":0.7552429362880886,"gamma":0.035986426592797785,"theta":-0.0615185595567867,"vega":0.05044487534626039,"rho":-0.030975191066267345,"breakevenPct":4.137364038191059},{"delta":0.7,"premium":8.557211538461537,"strike":55.342948717948715,"iv":0.7433910256410257,"gamma":0.034285576923076926,"theta":-0.05609967948717949,"vega":0.047311217948717954,"rho":-0.03371051137986563,"breakevenPct":3.2352902182271346},{"delta":0.75,"premium":9.924561403508774,"strike":57.08771929824562,"iv":0.7421754385964913,"gamma":0.031433333333333334,"theta":-0.050480701754385966,"vega":0.04330701754385965,"rho":-0.03668494049943898,"breakevenPct":2.454688945735596},{"delta":0.8,"premium":11.907894736842106,"strike":59.397660818713454,"iv":0.7573912280701754,"gamma":0.027084210526315787,"theta":-0.04434444444444444,"vega":0.03810467836257309,"rho":-0.04014233198952254,"breakevenPct":1.7791808027479952},{"delta":0.85,"premium":14.630124223602486,"strike":62.422360248447205,"iv":0.7803447204968944,"gamma":0.021924223602484468,"theta":-0.03674844720496894,"vega":0.031728571428571425,"rho":-0.044169727766796944,"breakevenPct":1.1535966394111274}]}},"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"}}