{"symbol":"KGS","url":"https://intraalpha.com/companies/KGS","capturedAt":"2026-10-22T22:09:26.293Z","state":"partial","quote":{"symbol":"KGS","last_price":44.07,"prev_close":49.02,"regular_close":44.07,"change":-4.95,"change_pct":-10.0979,"regular_change":-4.95,"regular_change_pct":-10.0979,"extended_change":0,"extended_change_pct":0,"bid":44.12,"ask":58.25,"bid_size":2000,"ask_size":100,"volume":2868036,"vwap":45.113517,"open":49.65,"high":49.65,"low":43.855,"close":44.07,"trade_count":35458,"last_trade_at":"2026-10-22T20:10:00.001215417Z","last_quote_at":"2026-10-22T20:58:12.311543848Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:09:19.735968848-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:32.610Z","bars":[{"c":50.01,"h":50.01,"l":50,"n":24,"o":50,"t":"2026-10-15T09:05:00Z","v":1059,"vw":50.002918},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-15T09:30:00Z","v":500,"vw":50},{"c":48.853,"h":49.32,"l":48.465,"n":347,"o":49.32,"t":"2026-10-15T13:30:00Z","v":17559,"vw":49.072389},{"c":48.82,"h":48.82,"l":48.06,"n":420,"o":48.44,"t":"2026-10-15T13:35:00Z","v":4998,"vw":48.387215},{"c":48.375,"h":48.95,"l":48.26,"n":424,"o":48.82,"t":"2026-10-15T13:40:00Z","v":18750,"vw":48.500213},{"c":47.38,"h":48.22,"l":47.3,"n":843,"o":48.16,"t":"2026-10-15T13:45:00Z","v":43886,"vw":47.550855},{"c":47.18,"h":47.56,"l":47.18,"n":503,"o":47.39,"t":"2026-10-15T13:50:00Z","v":18608,"vw":47.403271},{"c":47.35,"h":47.38,"l":47.03,"n":386,"o":47.15,"t":"2026-10-15T13:55:00Z","v":18578,"vw":47.241807},{"c":47.71,"h":47.71,"l":47.33,"n":364,"o":47.41,"t":"2026-10-15T14:00:00Z","v":17014,"vw":47.492191},{"c":47.92,"h":48.02,"l":47.59,"n":234,"o":47.605,"t":"2026-10-15T14:05:00Z","v":6723,"vw":47.768005},{"c":47.88,"h":48.175,"l":47.68,"n":186,"o":47.965,"t":"2026-10-15T14:10:00Z","v":6330,"vw":47.921112},{"c":47.71,"h":47.965,"l":47.66,"n":295,"o":47.935,"t":"2026-10-15T14:15:00Z","v":14482,"vw":47.770287},{"c":47.75,"h":48.005,"l":47.71,"n":304,"o":47.72,"t":"2026-10-15T14:20:00Z","v":11684,"vw":47.870665},{"c":47.735,"h":48,"l":47.58,"n":396,"o":47.795,"t":"2026-10-15T14:25:00Z","v":33016,"vw":47.716645},{"c":47.5,"h":47.78,"l":47.36,"n":631,"o":47.72,"t":"2026-10-15T14:30:00Z","v":73287,"vw":47.519045},{"c":47.57,"h":47.63,"l":47.4001,"n":280,"o":47.51,"t":"2026-10-15T14:35:00Z","v":95643,"vw":47.501055},{"c":47.92,"h":48.075,"l":47.665,"n":384,"o":47.665,"t":"2026-10-15T14:40:00Z","v":40617,"vw":47.939971},{"c":47.89,"h":48.15,"l":47.825,"n":236,"o":47.96,"t":"2026-10-15T14:45:00Z","v":22673,"vw":47.945414},{"c":47.835,"h":47.91,"l":47.695,"n":286,"o":47.84,"t":"2026-10-15T14:50:00Z","v":22479,"vw":47.735741},{"c":47.8225,"h":47.88,"l":47.55,"n":244,"o":47.86,"t":"2026-10-15T14:55:00Z","v":27333,"vw":47.682048},{"c":47.98,"h":47.98,"l":47.77,"n":233,"o":47.8799,"t":"2026-10-15T15:00:00Z","v":7918,"vw":47.865104},{"c":47.65,"h":47.92,"l":47.57,"n":346,"o":47.92,"t":"2026-10-15T15:05:00Z","v":20101,"vw":47.677269},{"c":47.97,"h":47.97,"l":47.65,"n":140,"o":47.65,"t":"2026-10-15T15:10:00Z","v":3993,"vw":47.762161},{"c":48.19,"h":48.19,"l":47.99,"n":155,"o":48,"t":"2026-10-15T15:15:00Z","v":24479,"vw":48.014638},{"c":48.21,"h":48.36,"l":48.21,"n":249,"o":48.28,"t":"2026-10-15T15:20:00Z","v":21688,"vw":48.291758},{"c":48.385,"h":48.385,"l":48.15,"n":335,"o":48.325,"t":"2026-10-15T15:25:00Z","v":22100,"vw":48.235398},{"c":47.68,"h":48.365,"l":47.68,"n":265,"o":48.365,"t":"2026-10-15T15:30:00Z","v":11335,"vw":47.98378},{"c":47.44,"h":47.69,"l":47.415,"n":279,"o":47.66,"t":"2026-10-15T15:35:00Z","v":15539,"vw":47.570281},{"c":47.33,"h":47.52,"l":47.33,"n":369,"o":47.425,"t":"2026-10-15T15:40:00Z","v":24792,"vw":47.447241},{"c":47.215,"h":47.45,"l":47.125,"n":483,"o":47.34,"t":"2026-10-15T15:45:00Z","v":101397,"vw":47.168168},{"c":47.285,"h":47.38,"l":47.13,"n":289,"o":47.215,"t":"2026-10-15T15:50:00Z","v":15195,"vw":47.256919},{"c":47.38,"h":47.44,"l":47.29,"n":681,"o":47.34,"t":"2026-10-15T15:55:00Z","v":95815,"vw":47.33155},{"c":47.53,"h":47.55,"l":47.39,"n":176,"o":47.4,"t":"2026-10-15T16:00:00Z","v":9000,"vw":47.450759},{"c":47.35,"h":47.52,"l":47.28,"n":220,"o":47.52,"t":"2026-10-15T16:05:00Z","v":10112,"vw":47.403321},{"c":47.445,"h":47.55,"l":47.29,"n":230,"o":47.31,"t":"2026-10-15T16:10:00Z","v":11962,"vw":47.449717},{"c":47.28,"h":47.49,"l":47.28,"n":268,"o":47.445,"t":"2026-10-15T16:15:00Z","v":8761,"vw":47.374727},{"c":47.2,"h":47.34,"l":47.16,"n":166,"o":47.305,"t":"2026-10-15T16:20:00Z","v":7541,"vw":47.247986},{"c":47.13,"h":47.23,"l":47.0201,"n":224,"o":47.175,"t":"2026-10-15T16:25:00Z","v":13999,"vw":47.135766},{"c":47.175,"h":47.2,"l":47.13,"n":135,"o":47.16,"t":"2026-10-15T16:30:00Z","v":4158,"vw":47.174519},{"c":47.25,"h":47.305,"l":47.17,"n":273,"o":47.17,"t":"2026-10-15T16:35:00Z","v":8139,"vw":47.241639},{"c":47.32,"h":47.32,"l":47.18,"n":234,"o":47.24,"t":"2026-10-15T16:40:00Z","v":11766,"vw":47.245557},{"c":47.3,"h":47.3723,"l":47.22,"n":323,"o":47.34,"t":"2026-10-15T16:45:00Z","v":13104,"vw":47.2929},{"c":47.25,"h":47.405,"l":47.23,"n":222,"o":47.3,"t":"2026-10-15T16:50:00Z","v":14849,"vw":47.312509},{"c":47.37,"h":47.45,"l":47.23,"n":262,"o":47.26,"t":"2026-10-15T16:55:00Z","v":15093,"vw":47.366891},{"c":47.35,"h":47.49,"l":47.35,"n":211,"o":47.415,"t":"2026-10-15T17:00:00Z","v":33595,"vw":47.418057},{"c":47.635,"h":47.635,"l":47.36,"n":399,"o":47.405,"t":"2026-10-15T17:05:00Z","v":20142,"vw":47.507827},{"c":47.655,"h":47.7,"l":47.565,"n":331,"o":47.64,"t":"2026-10-15T17:10:00Z","v":14930,"vw":47.59897},{"c":47.65,"h":47.67,"l":47.605,"n":179,"o":47.605,"t":"2026-10-15T17:15:00Z","v":5909,"vw":47.638961},{"c":47.6,"h":47.62,"l":47.54,"n":345,"o":47.62,"t":"2026-10-15T17:20:00Z","v":14213,"vw":47.581359},{"c":47.625,"h":47.625,"l":47.56,"n":109,"o":47.61,"t":"2026-10-15T17:25:00Z","v":3646,"vw":47.614483},{"c":47.76,"h":47.76,"l":47.59,"n":166,"o":47.625,"t":"2026-10-15T17:30:00Z","v":7077,"vw":47.674789},{"c":47.555,"h":47.79,"l":47.55,"n":274,"o":47.71,"t":"2026-10-15T17:35:00Z","v":9454,"vw":47.666935},{"c":47.71,"h":47.83,"l":47.575,"n":176,"o":47.575,"t":"2026-10-15T17:40:00Z","v":9391,"vw":47.715421},{"c":47.475,"h":47.715,"l":47.46,"n":295,"o":47.715,"t":"2026-10-15T17:45:00Z","v":11516,"vw":47.578604},{"c":47.53,"h":47.55,"l":47.475,"n":268,"o":47.475,"t":"2026-10-15T17:50:00Z","v":11786,"vw":47.502485},{"c":47.6225,"h":47.71,"l":47.5,"n":526,"o":47.53,"t":"2026-10-15T17:55:00Z","v":39316,"vw":47.630621},{"c":47.57,"h":47.71,"l":47.57,"n":187,"o":47.6325,"t":"2026-10-15T18:00:00Z","v":8080,"vw":47.610222},{"c":47.52,"h":47.65,"l":47.49,"n":291,"o":47.57,"t":"2026-10-15T18:05:00Z","v":11247,"vw":47.582343},{"c":47.325,"h":47.59,"l":47.315,"n":258,"o":47.52,"t":"2026-10-15T18:10:00Z","v":8603,"vw":47.438985},{"c":47.255,"h":47.37,"l":47.2,"n":330,"o":47.325,"t":"2026-10-15T18:15:00Z","v":15297,"vw":47.271893},{"c":47.3,"h":47.32,"l":47.21,"n":232,"o":47.255,"t":"2026-10-15T18:20:00Z","v":6930,"vw":47.262345},{"c":47.6,"h":47.605,"l":47.305,"n":354,"o":47.305,"t":"2026-10-15T18:25:00Z","v":13546,"vw":47.408199},{"c":47.68,"h":47.77,"l":47.515,"n":762,"o":47.605,"t":"2026-10-15T18:30:00Z","v":41034,"vw":47.67186},{"c":47.69,"h":47.75,"l":47.625,"n":197,"o":47.75,"t":"2026-10-15T18:35:00Z","v":7182,"vw":47.666302},{"c":47.705,"h":47.705,"l":47.615,"n":225,"o":47.64,"t":"2026-10-15T18:40:00Z","v":10194,"vw":47.650174},{"c":47.56,"h":47.7078,"l":47.56,"n":211,"o":47.7078,"t":"2026-10-15T18:45:00Z","v":9510,"vw":47.632666},{"c":47.725,"h":47.78,"l":47.545,"n":391,"o":47.57,"t":"2026-10-15T18:50:00Z","v":17619,"vw":47.682521},{"c":47.71,"h":47.74,"l":47.67,"n":317,"o":47.725,"t":"2026-10-15T18:55:00Z","v":17336,"vw":47.708917},{"c":47.77,"h":47.78,"l":47.7,"n":256,"o":47.71,"t":"2026-10-15T19:00:00Z","v":11511,"vw":47.747811},{"c":47.77,"h":47.83,"l":47.74,"n":271,"o":47.77,"t":"2026-10-15T19:05:00Z","v":15665,"vw":47.797814},{"c":47.84,"h":47.84,"l":47.69,"n":406,"o":47.77,"t":"2026-10-15T19:10:00Z","v":17202,"vw":47.75514},{"c":47.815,"h":47.88,"l":47.78,"n":307,"o":47.85,"t":"2026-10-15T19:15:00Z","v":22740,"vw":47.842614},{"c":47.685,"h":47.86,"l":47.685,"n":477,"o":47.815,"t":"2026-10-15T19:20:00Z","v":26020,"vw":47.800147},{"c":47.82,"h":47.85,"l":47.59,"n":506,"o":47.69,"t":"2026-10-15T19:25:00Z","v":32656,"vw":47.719786},{"c":47.675,"h":47.849,"l":47.67,"n":491,"o":47.849,"t":"2026-10-15T19:30:00Z","v":26614,"vw":47.747744},{"c":47.84,"h":47.92,"l":47.715,"n":634,"o":47.72,"t":"2026-10-15T19:35:00Z","v":32878,"vw":47.798871},{"c":47.789,"h":47.92,"l":47.77,"n":562,"o":47.84,"t":"2026-10-15T19:40:00Z","v":24089,"vw":47.831103},{"c":47.775,"h":47.82,"l":47.72,"n":616,"o":47.77,"t":"2026-10-15T19:45:00Z","v":27587,"vw":47.758539},{"c":47.75,"h":47.899,"l":47.71,"n":789,"o":47.77,"t":"2026-10-15T19:50:00Z","v":39736,"vw":47.785544},{"c":47.83,"h":47.83,"l":47.65,"n":2655,"o":47.75,"t":"2026-10-15T19:55:00Z","v":178169,"vw":47.726197},{"c":47.81,"h":47.816,"l":47.81,"n":27,"o":47.81,"t":"2026-10-15T20:00:00Z","v":340629,"vw":47.810003},{"c":47.25,"h":47.25,"l":47.25,"n":3,"o":47.25,"t":"2026-10-15T20:55:00Z","v":200,"vw":47.25},{"c":47.7,"h":47.7,"l":47.7,"n":4,"o":47.7,"t":"2026-10-16T08:55:00Z","v":503,"vw":47.7},{"c":47.7,"h":47.7,"l":47.7,"n":1,"o":47.7,"t":"2026-10-16T09:15:00Z","v":500,"vw":47.7},{"c":48,"h":48,"l":47.8,"n":6,"o":47.8,"t":"2026-10-16T12:30:00Z","v":706,"vw":47.914286},{"c":47.47,"h":48.16,"l":47.21,"n":180,"o":48.16,"t":"2026-10-16T13:30:00Z","v":31468,"vw":48.072291},{"c":47.63,"h":47.86,"l":47.305,"n":279,"o":47.46,"t":"2026-10-16T13:35:00Z","v":11657,"vw":47.542797},{"c":47.44,"h":47.6175,"l":47.12,"n":317,"o":47.615,"t":"2026-10-16T13:40:00Z","v":15044,"vw":47.468729},{"c":47.36,"h":47.66,"l":47.26,"n":347,"o":47.36,"t":"2026-10-16T13:45:00Z","v":38439,"vw":47.48039},{"c":47.624,"h":47.624,"l":47.125,"n":384,"o":47.36,"t":"2026-10-16T13:50:00Z","v":19516,"vw":47.302722},{"c":47.505,"h":47.63,"l":47.45,"n":184,"o":47.62,"t":"2026-10-16T13:55:00Z","v":24152,"vw":47.524544},{"c":47.5175,"h":47.82,"l":47.5,"n":338,"o":47.59,"t":"2026-10-16T14:00:00Z","v":34234,"vw":47.587191},{"c":47.57,"h":47.72,"l":47.52,"n":155,"o":47.52,"t":"2026-10-16T14:05:00Z","v":5401,"vw":47.63044},{"c":47.51,"h":47.575,"l":47.46,"n":138,"o":47.575,"t":"2026-10-16T14:10:00Z","v":3986,"vw":47.499125},{"c":47.475,"h":47.515,"l":47.4,"n":99,"o":47.485,"t":"2026-10-16T14:15:00Z","v":12985,"vw":47.48251},{"c":47.605,"h":47.62,"l":47.37,"n":221,"o":47.47,"t":"2026-10-16T14:20:00Z","v":26787,"vw":47.442842},{"c":47.55,"h":47.68,"l":47.39,"n":260,"o":47.605,"t":"2026-10-16T14:25:00Z","v":19995,"vw":47.494693},{"c":47.81,"h":47.83,"l":47.64,"n":204,"o":47.658,"t":"2026-10-16T14:30:00Z","v":11527,"vw":47.710283},{"c":47.735,"h":47.83,"l":47.7,"n":208,"o":47.82,"t":"2026-10-16T14:35:00Z","v":8875,"vw":47.78011},{"c":47.67,"h":47.76,"l":47.66,"n":160,"o":47.76,"t":"2026-10-16T14:40:00Z","v":5723,"vw":47.697366},{"c":47.83,"h":47.84,"l":47.65,"n":146,"o":47.65,"t":"2026-10-16T14:45:00Z","v":14757,"vw":47.732955},{"c":47.62,"h":47.94,"l":47.62,"n":270,"o":47.81,"t":"2026-10-16T14:50:00Z","v":13777,"vw":47.771423},{"c":47.73,"h":47.76,"l":47.615,"n":194,"o":47.615,"t":"2026-10-16T14:55:00Z","v":12940,"vw":47.706208},{"c":47.515,"h":47.775,"l":47.495,"n":189,"o":47.76,"t":"2026-10-16T15:00:00Z","v":13232,"vw":47.605998},{"c":47.68,"h":47.7,"l":47.45,"n":239,"o":47.515,"t":"2026-10-16T15:05:00Z","v":12502,"vw":47.553662},{"c":47.58,"h":47.695,"l":47.58,"n":216,"o":47.68,"t":"2026-10-16T15:10:00Z","v":6365,"vw":47.627969},{"c":47.735,"h":47.75,"l":47.58,"n":173,"o":47.585,"t":"2026-10-16T15:15:00Z","v":4905,"vw":47.662249},{"c":47.63,"h":47.74,"l":47.51,"n":211,"o":47.74,"t":"2026-10-16T15:20:00Z","v":7499,"vw":47.601992},{"c":47.55,"h":47.76,"l":47.55,"n":237,"o":47.65,"t":"2026-10-16T15:25:00Z","v":8285,"vw":47.659604},{"c":47.575,"h":47.67,"l":47.54,"n":225,"o":47.565,"t":"2026-10-16T15:30:00Z","v":8618,"vw":47.616459},{"c":47.34,"h":47.57,"l":47.32,"n":325,"o":47.53,"t":"2026-10-16T15:35:00Z","v":13765,"vw":47.453142},{"c":47.405,"h":47.41,"l":47.335,"n":188,"o":47.34,"t":"2026-10-16T15:40:00Z","v":5236,"vw":47.370738},{"c":47.76,"h":47.91,"l":47.415,"n":459,"o":47.49,"t":"2026-10-16T15:45:00Z","v":33584,"vw":47.725414},{"c":47.765,"h":47.815,"l":47.7,"n":168,"o":47.77,"t":"2026-10-16T15:50:00Z","v":7368,"vw":47.753474},{"c":47.71,"h":47.765,"l":47.69,"n":131,"o":47.765,"t":"2026-10-16T15:55:00Z","v":4657,"vw":47.710291},{"c":47.425,"h":47.72,"l":47.39,"n":692,"o":47.71,"t":"2026-10-16T16:00:00Z","v":64310,"vw":47.501493},{"c":47.71,"h":47.71,"l":47.455,"n":188,"o":47.455,"t":"2026-10-16T16:05:00Z","v":9162,"vw":47.602164},{"c":47.47,"h":47.7,"l":47.46,"n":242,"o":47.67,"t":"2026-10-16T16:10:00Z","v":6554,"vw":47.558575},{"c":47.4,"h":47.4794,"l":47.34,"n":300,"o":47.43,"t":"2026-10-16T16:15:00Z","v":7219,"vw":47.410117},{"c":47.55,"h":47.57,"l":47.38,"n":199,"o":47.4099,"t":"2026-10-16T16:20:00Z","v":10590,"vw":47.478215},{"c":47.585,"h":47.585,"l":47.425,"n":238,"o":47.5,"t":"2026-10-16T16:25:00Z","v":8280,"vw":47.488451},{"c":47.41,"h":47.56,"l":47.41,"n":224,"o":47.53,"t":"2026-10-16T16:30:00Z","v":10732,"vw":47.512724},{"c":47.47,"h":47.6,"l":47.41,"n":268,"o":47.42,"t":"2026-10-16T16:35:00Z","v":11004,"vw":47.49151},{"c":47.44,"h":47.53,"l":47.44,"n":137,"o":47.51,"t":"2026-10-16T16:40:00Z","v":3903,"vw":47.507003},{"c":47.49,"h":47.525,"l":47.45,"n":256,"o":47.45,"t":"2026-10-16T16:45:00Z","v":8427,"vw":47.49752},{"c":47.515,"h":47.54,"l":47.47,"n":180,"o":47.5,"t":"2026-10-16T16:50:00Z","v":7961,"vw":47.499958},{"c":47.495,"h":47.51,"l":47.45,"n":240,"o":47.49,"t":"2026-10-16T16:55:00Z","v":10793,"vw":47.478012},{"c":47.36,"h":47.495,"l":47.36,"n":220,"o":47.495,"t":"2026-10-16T17:00:00Z","v":8040,"vw":47.413626},{"c":47.28,"h":47.355,"l":47.265,"n":139,"o":47.35,"t":"2026-10-16T17:05:00Z","v":4361,"vw":47.310589},{"c":47.38,"h":47.395,"l":47.275,"n":142,"o":47.275,"t":"2026-10-16T17:10:00Z","v":5448,"vw":47.358262},{"c":47.38,"h":47.4,"l":47.361,"n":98,"o":47.4,"t":"2026-10-16T17:15:00Z","v":3204,"vw":47.376718},{"c":47.44,"h":47.44,"l":47.28,"n":251,"o":47.36,"t":"2026-10-16T17:20:00Z","v":10174,"vw":47.335408},{"c":47.462,"h":47.575,"l":47.45,"n":234,"o":47.45,"t":"2026-10-16T17:25:00Z","v":17949,"vw":47.477937},{"c":47.275,"h":47.475,"l":47.2,"n":884,"o":47.475,"t":"2026-10-16T17:30:00Z","v":120951,"vw":47.301198},{"c":47.275,"h":47.32,"l":47.24,"n":147,"o":47.32,"t":"2026-10-16T17:35:00Z","v":6070,"vw":47.264662},{"c":47.51,"h":47.51,"l":47.28,"n":221,"o":47.28,"t":"2026-10-16T17:40:00Z","v":7775,"vw":47.406683},{"c":47.37,"h":47.54,"l":47.37,"n":230,"o":47.52,"t":"2026-10-16T17:45:00Z","v":7870,"vw":47.44982},{"c":47.27,"h":47.29,"l":47.2305,"n":145,"o":47.29,"t":"2026-10-16T17:50:00Z","v":5672,"vw":47.265371},{"c":47.265,"h":47.32,"l":47.22,"n":231,"o":47.26,"t":"2026-10-16T17:55:00Z","v":8342,"vw":47.262862},{"c":47.24,"h":47.28,"l":47.19,"n":312,"o":47.265,"t":"2026-10-16T18:00:00Z","v":12776,"vw":47.234067},{"c":47.205,"h":47.26,"l":47.19,"n":134,"o":47.245,"t":"2026-10-16T18:05:00Z","v":4898,"vw":47.217122},{"c":47.08,"h":47.18,"l":47,"n":284,"o":47.18,"t":"2026-10-16T18:10:00Z","v":24880,"vw":47.12107},{"c":46.96,"h":47.12,"l":46.92,"n":238,"o":47.085,"t":"2026-10-16T18:15:00Z","v":10201,"vw":47.062266},{"c":47.065,"h":47.07,"l":46.88,"n":202,"o":46.93,"t":"2026-10-16T18:20:00Z","v":8600,"vw":46.999632},{"c":47.14,"h":47.165,"l":47.05,"n":201,"o":47.075,"t":"2026-10-16T18:25:00Z","v":9137,"vw":47.084592},{"c":47.175,"h":47.22,"l":47.12,"n":212,"o":47.12,"t":"2026-10-16T18:30:00Z","v":8214,"vw":47.174149},{"c":47.13,"h":47.2,"l":47.115,"n":162,"o":47.18,"t":"2026-10-16T18:35:00Z","v":6339,"vw":47.164604},{"c":47.225,"h":47.235,"l":47.17,"n":262,"o":47.17,"t":"2026-10-16T18:40:00Z","v":11345,"vw":47.206138},{"c":47.1475,"h":47.27,"l":47.12,"n":223,"o":47.27,"t":"2026-10-16T18:45:00Z","v":5455,"vw":47.198081},{"c":47.11,"h":47.17,"l":47.075,"n":302,"o":47.155,"t":"2026-10-16T18:50:00Z","v":11406,"vw":47.115827},{"c":47.17,"h":47.18,"l":47.03,"n":365,"o":47.1,"t":"2026-10-16T18:55:00Z","v":12940,"vw":47.119074},{"c":46.96,"h":47.195,"l":46.96,"n":357,"o":47.195,"t":"2026-10-16T19:00:00Z","v":13266,"vw":47.059743},{"c":46.92,"h":47.01,"l":46.77,"n":396,"o":46.985,"t":"2026-10-16T19:05:00Z","v":18506,"vw":46.866821},{"c":47.1,"h":47.1,"l":46.9401,"n":331,"o":46.9401,"t":"2026-10-16T19:10:00Z","v":16111,"vw":47.031104},{"c":47.12,"h":47.18,"l":47.06,"n":344,"o":47.1,"t":"2026-10-16T19:15:00Z","v":14433,"vw":47.109892},{"c":47.205,"h":47.24,"l":47.13,"n":315,"o":47.13,"t":"2026-10-16T19:20:00Z","v":10883,"vw":47.17912},{"c":47.22,"h":47.23,"l":47.04,"n":694,"o":47.205,"t":"2026-10-16T19:25:00Z","v":94879,"vw":47.109336},{"c":47.1666,"h":47.28,"l":47.13,"n":398,"o":47.28,"t":"2026-10-16T19:30:00Z","v":18957,"vw":47.183189},{"c":47.17,"h":47.25,"l":47.125,"n":473,"o":47.19,"t":"2026-10-16T19:35:00Z","v":22787,"vw":47.193817},{"c":47.135,"h":47.24,"l":47.02,"n":501,"o":47.18,"t":"2026-10-16T19:40:00Z","v":22493,"vw":47.146645},{"c":47.39,"h":47.39,"l":47.14,"n":560,"o":47.14,"t":"2026-10-16T19:45:00Z","v":20794,"vw":47.287466},{"c":47.57,"h":47.67,"l":47.41,"n":847,"o":47.41,"t":"2026-10-16T19:50:00Z","v":39843,"vw":47.551536},{"c":47.19,"h":47.55,"l":47.155,"n":2295,"o":47.54,"t":"2026-10-16T19:55:00Z","v":125335,"vw":47.27565},{"c":47.21,"h":47.21,"l":47.21,"n":29,"o":47.21,"t":"2026-10-16T20:00:00Z","v":273058,"vw":47.21},{"c":47,"h":47,"l":47,"n":8,"o":47,"t":"2026-10-19T08:30:00Z","v":507,"vw":47},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-19T08:35:00Z","v":500,"vw":47},{"c":47.22,"h":47.22,"l":47.22,"n":1,"o":47.22,"t":"2026-10-19T11:30:00Z","v":384,"vw":47.22},{"c":47.48,"h":47.48,"l":47.48,"n":1,"o":47.48,"t":"2026-10-19T12:15:00Z","v":100,"vw":47.48},{"c":47.23,"h":47.23,"l":47.22,"n":3,"o":47.22,"t":"2026-10-19T12:20:00Z","v":705,"vw":47.225149},{"c":47.22,"h":47.22,"l":47.22,"n":6,"o":47.22,"t":"2026-10-19T12:45:00Z","v":204,"vw":47.22},{"c":47,"h":47.01,"l":47,"n":5,"o":47.01,"t":"2026-10-19T12:50:00Z","v":303,"vw":47.006667},{"c":47.88,"h":48.53,"l":47.65,"n":161,"o":48.18,"t":"2026-10-19T13:30:00Z","v":11342,"vw":48.173034},{"c":47.705,"h":48.11,"l":47.705,"n":126,"o":47.715,"t":"2026-10-19T13:35:00Z","v":2148,"vw":47.854179},{"c":47.96,"h":48.05,"l":47.8,"n":200,"o":47.8,"t":"2026-10-19T13:40:00Z","v":4194,"vw":47.948448},{"c":47.735,"h":47.95,"l":47.56,"n":235,"o":47.95,"t":"2026-10-19T13:45:00Z","v":13294,"vw":47.68299},{"c":47.5,"h":47.74,"l":47.5,"n":157,"o":47.74,"t":"2026-10-19T13:50:00Z","v":4641,"vw":47.600214},{"c":47.27,"h":47.37,"l":47.19,"n":138,"o":47.37,"t":"2026-10-19T13:55:00Z","v":3375,"vw":47.294531},{"c":47.09,"h":47.34,"l":47.09,"n":99,"o":47.288,"t":"2026-10-19T14:00:00Z","v":3881,"vw":47.234161},{"c":47.07,"h":47.23,"l":47.01,"n":113,"o":47.01,"t":"2026-10-19T14:05:00Z","v":4884,"vw":47.154478},{"c":46.95,"h":47.11,"l":46.95,"n":65,"o":47.11,"t":"2026-10-19T14:10:00Z","v":2046,"vw":47.00875},{"c":47.25,"h":47.25,"l":46.995,"n":162,"o":47.02,"t":"2026-10-19T14:15:00Z","v":11492,"vw":47.070445},{"c":47.18,"h":47.41,"l":47.12,"n":148,"o":47.15,"t":"2026-10-19T14:20:00Z","v":5581,"vw":47.175062},{"c":47.095,"h":47.19,"l":46.9562,"n":188,"o":47.12,"t":"2026-10-19T14:25:00Z","v":8411,"vw":47.112706},{"c":47.11,"h":47.16,"l":46.97,"n":166,"o":47.16,"t":"2026-10-19T14:30:00Z","v":8567,"vw":47.069672},{"c":47,"h":47.11,"l":47,"n":67,"o":47.11,"t":"2026-10-19T14:35:00Z","v":1609,"vw":47.031773},{"c":46.95,"h":46.95,"l":46.9,"n":119,"o":46.9,"t":"2026-10-19T14:40:00Z","v":3906,"vw":46.915437},{"c":46.96,"h":47.09,"l":46.96,"n":149,"o":46.97,"t":"2026-10-19T14:45:00Z","v":3843,"vw":47.007932},{"c":47.04,"h":47.04,"l":46.91,"n":123,"o":46.91,"t":"2026-10-19T14:50:00Z","v":3095,"vw":46.994626},{"c":47.07,"h":47.105,"l":46.98,"n":103,"o":47.03,"t":"2026-10-19T14:55:00Z","v":2432,"vw":47.051485},{"c":47.19,"h":47.22,"l":47.11,"n":90,"o":47.11,"t":"2026-10-19T15:00:00Z","v":2261,"vw":47.174615},{"c":47.225,"h":47.225,"l":47.11,"n":83,"o":47.12,"t":"2026-10-19T15:05:00Z","v":1865,"vw":47.166911},{"c":47.25,"h":47.39,"l":47.22,"n":188,"o":47.23,"t":"2026-10-19T15:10:00Z","v":7584,"vw":47.26984},{"c":47.31,"h":47.31,"l":47.16,"n":137,"o":47.23,"t":"2026-10-19T15:15:00Z","v":5908,"vw":47.22102},{"c":47.41,"h":47.41,"l":47.335,"n":100,"o":47.335,"t":"2026-10-19T15:20:00Z","v":2964,"vw":47.366814},{"c":47.13,"h":47.42,"l":47.12,"n":412,"o":47.41,"t":"2026-10-19T15:25:00Z","v":32632,"vw":47.21409},{"c":47.16,"h":47.17,"l":47.06,"n":273,"o":47.11,"t":"2026-10-19T15:30:00Z","v":15309,"vw":47.123874},{"c":47.265,"h":47.28,"l":47.145,"n":146,"o":47.145,"t":"2026-10-19T15:35:00Z","v":6112,"vw":47.224548},{"c":47.19,"h":47.255,"l":47.19,"n":146,"o":47.255,"t":"2026-10-19T15:40:00Z","v":10304,"vw":47.233831},{"c":47.175,"h":47.23,"l":47.15,"n":136,"o":47.17,"t":"2026-10-19T15:45:00Z","v":9397,"vw":47.179523},{"c":47.24,"h":47.38,"l":47.03,"n":379,"o":47.17,"t":"2026-10-19T15:50:00Z","v":138514,"vw":47.303145},{"c":47.19,"h":47.37,"l":47.19,"n":179,"o":47.21,"t":"2026-10-19T15:55:00Z","v":13250,"vw":47.291333},{"c":47.27,"h":47.27,"l":47.05,"n":391,"o":47.21,"t":"2026-10-19T16:00:00Z","v":34132,"vw":47.13961},{"c":47.1,"h":47.2,"l":47.03,"n":104,"o":47.2,"t":"2026-10-19T16:05:00Z","v":4081,"vw":47.079645},{"c":47.025,"h":47.1,"l":47,"n":153,"o":47.055,"t":"2026-10-19T16:10:00Z","v":6784,"vw":47.038547},{"c":46.905,"h":47,"l":46.84,"n":160,"o":47,"t":"2026-10-19T16:15:00Z","v":5746,"vw":46.936818},{"c":46.86,"h":47,"l":46.85,"n":209,"o":46.905,"t":"2026-10-19T16:20:00Z","v":9879,"vw":46.900353},{"c":46.87,"h":46.89,"l":46.79,"n":130,"o":46.86,"t":"2026-10-19T16:25:00Z","v":7004,"vw":46.845366},{"c":46.975,"h":46.975,"l":46.88,"n":165,"o":46.9,"t":"2026-10-19T16:30:00Z","v":8252,"vw":46.92073},{"c":46.85,"h":46.92,"l":46.8,"n":151,"o":46.92,"t":"2026-10-19T16:35:00Z","v":5396,"vw":46.83574},{"c":46.915,"h":46.93,"l":46.835,"n":114,"o":46.84,"t":"2026-10-19T16:40:00Z","v":6216,"vw":46.879953},{"c":46.91,"h":46.95,"l":46.89,"n":114,"o":46.915,"t":"2026-10-19T16:45:00Z","v":7163,"vw":46.917493},{"c":46.97,"h":47.14,"l":46.81,"n":372,"o":46.91,"t":"2026-10-19T16:50:00Z","v":24401,"vw":46.957064},{"c":46.9,"h":46.95,"l":46.9,"n":79,"o":46.95,"t":"2026-10-19T16:55:00Z","v":2259,"vw":46.909764},{"c":46.925,"h":46.95,"l":46.88,"n":138,"o":46.88,"t":"2026-10-19T17:00:00Z","v":5045,"vw":46.916856},{"c":46.79,"h":46.89,"l":46.77,"n":184,"o":46.89,"t":"2026-10-19T17:05:00Z","v":8018,"vw":46.817275},{"c":46.66,"h":46.79,"l":46.66,"n":89,"o":46.79,"t":"2026-10-19T17:10:00Z","v":3442,"vw":46.740922},{"c":46.67,"h":46.73,"l":46.65,"n":165,"o":46.68,"t":"2026-10-19T17:15:00Z","v":8415,"vw":46.686157},{"c":46.72,"h":46.775,"l":46.625,"n":247,"o":46.66,"t":"2026-10-19T17:20:00Z","v":14291,"vw":46.697514},{"c":46.69,"h":46.72,"l":46.65,"n":64,"o":46.72,"t":"2026-10-19T17:25:00Z","v":3262,"vw":46.703636},{"c":46.745,"h":46.7601,"l":46.65,"n":161,"o":46.665,"t":"2026-10-19T17:30:00Z","v":11256,"vw":46.728093},{"c":46.7,"h":46.76,"l":46.7,"n":111,"o":46.74,"t":"2026-10-19T17:35:00Z","v":5540,"vw":46.724105},{"c":46.6675,"h":46.695,"l":46.64,"n":154,"o":46.695,"t":"2026-10-19T17:40:00Z","v":11345,"vw":46.674221},{"c":46.64,"h":46.66,"l":46.62,"n":238,"o":46.66,"t":"2026-10-19T17:45:00Z","v":8797,"vw":46.643897},{"c":46.68,"h":46.68,"l":46.62,"n":158,"o":46.63,"t":"2026-10-19T17:50:00Z","v":6359,"vw":46.647923},{"c":46.7,"h":46.73,"l":46.64,"n":156,"o":46.665,"t":"2026-10-19T17:55:00Z","v":15800,"vw":46.712392},{"c":46.605,"h":46.72,"l":46.58,"n":268,"o":46.69,"t":"2026-10-19T18:00:00Z","v":12116,"vw":46.644787},{"c":46.675,"h":46.675,"l":46.56,"n":230,"o":46.61,"t":"2026-10-19T18:05:00Z","v":17293,"vw":46.599585},{"c":46.79,"h":46.8,"l":46.71,"n":116,"o":46.71,"t":"2026-10-19T18:10:00Z","v":4339,"vw":46.770882},{"c":46.79,"h":46.83,"l":46.775,"n":82,"o":46.775,"t":"2026-10-19T18:15:00Z","v":2723,"vw":46.788481},{"c":46.765,"h":46.77,"l":46.7424,"n":77,"o":46.76,"t":"2026-10-19T18:20:00Z","v":3481,"vw":46.759732},{"c":46.69,"h":46.765,"l":46.68,"n":198,"o":46.765,"t":"2026-10-19T18:25:00Z","v":9123,"vw":46.711627},{"c":46.795,"h":46.795,"l":46.69,"n":252,"o":46.69,"t":"2026-10-19T18:30:00Z","v":16406,"vw":46.758074},{"c":46.855,"h":46.855,"l":46.77,"n":192,"o":46.77,"t":"2026-10-19T18:35:00Z","v":9872,"vw":46.800539},{"c":47.03,"h":47.12,"l":46.87,"n":173,"o":46.87,"t":"2026-10-19T18:40:00Z","v":9384,"vw":47.042667},{"c":47.075,"h":47.1,"l":47.01,"n":327,"o":47.045,"t":"2026-10-19T18:45:00Z","v":21241,"vw":47.058005},{"c":47.04,"h":47.075,"l":47,"n":252,"o":47.075,"t":"2026-10-19T18:50:00Z","v":11581,"vw":47.038489},{"c":46.99,"h":47.09,"l":46.99,"n":314,"o":47.03,"t":"2026-10-19T18:55:00Z","v":14081,"vw":47.042119},{"c":47.06,"h":47.11,"l":47.02,"n":478,"o":47.03,"t":"2026-10-19T19:00:00Z","v":30612,"vw":47.069253},{"c":47.0609,"h":47.11,"l":47.04,"n":220,"o":47.09,"t":"2026-10-19T19:05:00Z","v":9554,"vw":47.082787},{"c":47.01,"h":47.08,"l":47.01,"n":228,"o":47.04,"t":"2026-10-19T19:10:00Z","v":13771,"vw":47.039393},{"c":47.075,"h":47.09,"l":47.01,"n":366,"o":47.02,"t":"2026-10-19T19:15:00Z","v":20189,"vw":47.042147},{"c":47.135,"h":47.2,"l":47.08,"n":317,"o":47.09,"t":"2026-10-19T19:20:00Z","v":17515,"vw":47.126947},{"c":47.16,"h":47.23,"l":47.12,"n":216,"o":47.16,"t":"2026-10-19T19:25:00Z","v":10317,"vw":47.158128},{"c":47.09,"h":47.15,"l":47.06,"n":315,"o":47.14,"t":"2026-10-19T19:30:00Z","v":15479,"vw":47.108528},{"c":47.25,"h":47.25,"l":47.09,"n":296,"o":47.1,"t":"2026-10-19T19:35:00Z","v":13432,"vw":47.155636},{"c":47.17,"h":47.27,"l":47.155,"n":462,"o":47.22,"t":"2026-10-19T19:40:00Z","v":26872,"vw":47.210038},{"c":47.26,"h":47.26,"l":47.15,"n":385,"o":47.18,"t":"2026-10-19T19:45:00Z","v":17418,"vw":47.209298},{"c":47.22,"h":47.24,"l":47.17,"n":461,"o":47.215,"t":"2026-10-19T19:50:00Z","v":22479,"vw":47.208549},{"c":47.17,"h":47.24,"l":47.13,"n":1694,"o":47.215,"t":"2026-10-19T19:55:00Z","v":99701,"vw":47.185695},{"c":47.16,"h":47.16,"l":47.16,"n":40,"o":47.16,"t":"2026-10-19T20:00:00Z","v":357016,"vw":47.16},{"c":47.3,"h":47.3,"l":47.3,"n":8,"o":47.3,"t":"2026-10-20T08:10:00Z","v":507,"vw":47.3},{"c":47.3,"h":47.3,"l":47.3,"n":2,"o":47.3,"t":"2026-10-20T08:20:00Z","v":501,"vw":47.3},{"c":47,"h":47,"l":47,"n":4,"o":47,"t":"2026-10-20T11:45:00Z","v":463,"vw":47},{"c":46.995,"h":47.73,"l":46.4,"n":140,"o":47.27,"t":"2026-10-20T13:30:00Z","v":11922,"vw":47.212445},{"c":46.37,"h":47.35,"l":46.37,"n":94,"o":46.96,"t":"2026-10-20T13:35:00Z","v":2994,"vw":46.92405},{"c":46.663,"h":46.7225,"l":46.345,"n":221,"o":46.39,"t":"2026-10-20T13:40:00Z","v":15713,"vw":46.465947},{"c":46.41,"h":46.53,"l":46.41,"n":163,"o":46.475,"t":"2026-10-20T13:45:00Z","v":7251,"vw":46.465082},{"c":46.535,"h":46.57,"l":46.39,"n":491,"o":46.41,"t":"2026-10-20T13:50:00Z","v":21818,"vw":46.463092},{"c":46.89,"h":46.91,"l":46.61,"n":75,"o":46.63,"t":"2026-10-20T13:55:00Z","v":3103,"vw":46.754128},{"c":47.05,"h":47.2009,"l":46.98,"n":65,"o":46.98,"t":"2026-10-20T14:00:00Z","v":2929,"vw":47.073007},{"c":47.14,"h":47.405,"l":47.06,"n":182,"o":47.06,"t":"2026-10-20T14:05:00Z","v":7494,"vw":47.288773},{"c":47.29,"h":47.36,"l":47.155,"n":93,"o":47.155,"t":"2026-10-20T14:10:00Z","v":2774,"vw":47.264584},{"c":47.6,"h":47.6,"l":47.295,"n":154,"o":47.295,"t":"2026-10-20T14:15:00Z","v":3726,"vw":47.435568},{"c":47.59,"h":47.71,"l":47.59,"n":297,"o":47.59,"t":"2026-10-20T14:20:00Z","v":20933,"vw":47.676807},{"c":47.9,"h":47.92,"l":47.685,"n":131,"o":47.71,"t":"2026-10-20T14:25:00Z","v":4705,"vw":47.782633},{"c":47.725,"h":47.99,"l":47.69,"n":87,"o":47.99,"t":"2026-10-20T14:30:00Z","v":3517,"vw":47.828529},{"c":47.9,"h":47.9,"l":47.6,"n":324,"o":47.715,"t":"2026-10-20T14:35:00Z","v":36454,"vw":47.780623},{"c":47.97,"h":48.01,"l":47.79,"n":570,"o":47.91,"t":"2026-10-20T14:40:00Z","v":46563,"vw":47.896683},{"c":47.95,"h":48.05,"l":47.91,"n":137,"o":48.05,"t":"2026-10-20T14:45:00Z","v":4541,"vw":47.971631},{"c":48.125,"h":48.125,"l":47.955,"n":160,"o":47.97,"t":"2026-10-20T14:50:00Z","v":11186,"vw":48.049611},{"c":48.22,"h":48.22,"l":48.08,"n":268,"o":48.18,"t":"2026-10-20T14:55:00Z","v":14080,"vw":48.140689},{"c":48.2,"h":48.32,"l":48.13,"n":268,"o":48.215,"t":"2026-10-20T15:00:00Z","v":13196,"vw":48.188439},{"c":48.185,"h":48.3,"l":48.145,"n":323,"o":48.21,"t":"2026-10-20T15:05:00Z","v":14600,"vw":48.191918},{"c":47.9,"h":48.21,"l":47.89,"n":577,"o":48.21,"t":"2026-10-20T15:10:00Z","v":38865,"vw":48.084181},{"c":48,"h":48.07,"l":47.83,"n":313,"o":47.94,"t":"2026-10-20T15:15:00Z","v":15055,"vw":47.944741},{"c":47.945,"h":48.06,"l":47.88,"n":459,"o":47.97,"t":"2026-10-20T15:20:00Z","v":39864,"vw":47.968231},{"c":47.785,"h":48.0125,"l":47.785,"n":409,"o":47.9175,"t":"2026-10-20T15:25:00Z","v":29190,"vw":47.93305},{"c":47.76,"h":47.82,"l":47.76,"n":133,"o":47.82,"t":"2026-10-20T15:30:00Z","v":3337,"vw":47.783333},{"c":47.83,"h":47.91,"l":47.75,"n":252,"o":47.79,"t":"2026-10-20T15:35:00Z","v":12158,"vw":47.794222},{"c":47.825,"h":47.89,"l":47.825,"n":77,"o":47.87,"t":"2026-10-20T15:40:00Z","v":1892,"vw":47.853634},{"c":47.685,"h":47.88,"l":47.6675,"n":176,"o":47.88,"t":"2026-10-20T15:45:00Z","v":13325,"vw":47.742065},{"c":47.8,"h":47.8,"l":47.71,"n":147,"o":47.71,"t":"2026-10-20T15:50:00Z","v":5039,"vw":47.76932},{"c":47.88,"h":47.88,"l":47.81,"n":126,"o":47.81,"t":"2026-10-20T15:55:00Z","v":4738,"vw":47.832636},{"c":47.85,"h":47.91,"l":47.83,"n":93,"o":47.91,"t":"2026-10-20T16:00:00Z","v":2725,"vw":47.855146},{"c":47.845,"h":47.865,"l":47.81,"n":76,"o":47.86,"t":"2026-10-20T16:05:00Z","v":3280,"vw":47.843278},{"c":47.88,"h":47.88,"l":47.855,"n":95,"o":47.865,"t":"2026-10-20T16:10:00Z","v":2986,"vw":47.877357},{"c":47.71,"h":47.885,"l":47.695,"n":282,"o":47.885,"t":"2026-10-20T16:15:00Z","v":31095,"vw":47.822357},{"c":47.87,"h":47.87,"l":47.74,"n":187,"o":47.74,"t":"2026-10-20T16:20:00Z","v":8720,"vw":47.785028},{"c":47.83,"h":47.86,"l":47.8175,"n":108,"o":47.86,"t":"2026-10-20T16:25:00Z","v":6267,"vw":47.83225},{"c":47.845,"h":47.9,"l":47.8,"n":241,"o":47.835,"t":"2026-10-20T16:30:00Z","v":13568,"vw":47.849391},{"c":47.825,"h":47.93,"l":47.82,"n":182,"o":47.8425,"t":"2026-10-20T16:35:00Z","v":12994,"vw":47.871637},{"c":47.7199,"h":47.825,"l":47.69,"n":172,"o":47.825,"t":"2026-10-20T16:40:00Z","v":6846,"vw":47.791686},{"c":47.77,"h":47.79,"l":47.66,"n":208,"o":47.69,"t":"2026-10-20T16:45:00Z","v":8503,"vw":47.72315},{"c":47.61,"h":47.775,"l":47.61,"n":126,"o":47.775,"t":"2026-10-20T16:50:00Z","v":4329,"vw":47.714763},{"c":47.54,"h":47.6125,"l":47.54,"n":125,"o":47.6125,"t":"2026-10-20T16:55:00Z","v":4947,"vw":47.571869},{"c":47.515,"h":47.57,"l":47.515,"n":68,"o":47.52,"t":"2026-10-20T17:00:00Z","v":2124,"vw":47.540625},{"c":47.5,"h":47.52,"l":47.445,"n":104,"o":47.52,"t":"2026-10-20T17:05:00Z","v":3320,"vw":47.473348},{"c":47.455,"h":47.61,"l":47.43,"n":329,"o":47.51,"t":"2026-10-20T17:10:00Z","v":31443,"vw":47.574187},{"c":47.555,"h":47.59,"l":47.48,"n":146,"o":47.5,"t":"2026-10-20T17:15:00Z","v":8656,"vw":47.536672},{"c":47.68,"h":47.69,"l":47.6,"n":120,"o":47.61,"t":"2026-10-20T17:20:00Z","v":16758,"vw":47.624612},{"c":47.6,"h":47.645,"l":47.52,"n":164,"o":47.645,"t":"2026-10-20T17:25:00Z","v":9777,"vw":47.567254},{"c":47.62,"h":47.65,"l":47.6,"n":112,"o":47.62,"t":"2026-10-20T17:30:00Z","v":6021,"vw":47.624329},{"c":47.67,"h":47.67,"l":47.645,"n":65,"o":47.65,"t":"2026-10-20T17:35:00Z","v":2095,"vw":47.653182},{"c":47.725,"h":47.73,"l":47.645,"n":140,"o":47.645,"t":"2026-10-20T17:40:00Z","v":4729,"vw":47.694491},{"c":47.67,"h":47.72,"l":47.65,"n":83,"o":47.69,"t":"2026-10-20T17:45:00Z","v":2819,"vw":47.678561},{"c":47.735,"h":47.75,"l":47.7,"n":138,"o":47.72,"t":"2026-10-20T17:50:00Z","v":3699,"vw":47.723667},{"c":47.865,"h":47.865,"l":47.7375,"n":171,"o":47.745,"t":"2026-10-20T17:55:00Z","v":6569,"vw":47.773136},{"c":47.84,"h":47.87,"l":47.805,"n":61,"o":47.87,"t":"2026-10-20T18:00:00Z","v":1802,"vw":47.833392},{"c":47.9041,"h":47.93,"l":47.86,"n":247,"o":47.88,"t":"2026-10-20T18:05:00Z","v":15570,"vw":47.895338},{"c":47.87,"h":47.91,"l":47.84,"n":170,"o":47.895,"t":"2026-10-20T18:10:00Z","v":7780,"vw":47.878021},{"c":47.88,"h":47.92,"l":47.845,"n":148,"o":47.8799,"t":"2026-10-20T18:15:00Z","v":6663,"vw":47.881106},{"c":47.84,"h":47.88,"l":47.83,"n":155,"o":47.8525,"t":"2026-10-20T18:20:00Z","v":6323,"vw":47.856794},{"c":47.85,"h":47.87,"l":47.8177,"n":71,"o":47.84,"t":"2026-10-20T18:25:00Z","v":2039,"vw":47.838601},{"c":47.71,"h":47.79,"l":47.71,"n":231,"o":47.79,"t":"2026-10-20T18:30:00Z","v":8298,"vw":47.749325},{"c":47.76,"h":47.76,"l":47.69,"n":196,"o":47.71,"t":"2026-10-20T18:35:00Z","v":6446,"vw":47.723701},{"c":47.79,"h":47.79,"l":47.725,"n":191,"o":47.76,"t":"2026-10-20T18:40:00Z","v":5394,"vw":47.747687},{"c":47.81,"h":47.82,"l":47.75,"n":199,"o":47.76,"t":"2026-10-20T18:45:00Z","v":4074,"vw":47.780463},{"c":47.72,"h":47.85,"l":47.715,"n":348,"o":47.83,"t":"2026-10-20T18:50:00Z","v":20424,"vw":47.814026},{"c":47.75,"h":47.76,"l":47.72,"n":120,"o":47.72,"t":"2026-10-20T18:55:00Z","v":3004,"vw":47.744737},{"c":47.85,"h":47.85,"l":47.75,"n":279,"o":47.75,"t":"2026-10-20T19:00:00Z","v":14634,"vw":47.811614},{"c":48.06,"h":48.105,"l":47.85,"n":239,"o":47.85,"t":"2026-10-20T19:05:00Z","v":11959,"vw":47.939613},{"c":47.88,"h":48.06,"l":47.88,"n":290,"o":48.06,"t":"2026-10-20T19:10:00Z","v":15908,"vw":47.990915},{"c":47.95,"h":47.97,"l":47.875,"n":186,"o":47.88,"t":"2026-10-20T19:15:00Z","v":5965,"vw":47.921401},{"c":47.95,"h":47.98,"l":47.88,"n":379,"o":47.945,"t":"2026-10-20T19:20:00Z","v":15508,"vw":47.914812},{"c":47.9025,"h":48,"l":47.77,"n":659,"o":47.95,"t":"2026-10-20T19:25:00Z","v":76792,"vw":47.922173},{"c":47.39,"h":47.895,"l":47.305,"n":589,"o":47.8851,"t":"2026-10-20T19:30:00Z","v":33539,"vw":47.589953},{"c":47.5,"h":47.5,"l":47.28,"n":457,"o":47.37,"t":"2026-10-20T19:35:00Z","v":23903,"vw":47.367954},{"c":47.555,"h":47.625,"l":47.4775,"n":484,"o":47.4775,"t":"2026-10-20T19:40:00Z","v":44428,"vw":47.582059},{"c":47.65,"h":47.68,"l":47.48,"n":597,"o":47.6,"t":"2026-10-20T19:45:00Z","v":45887,"vw":47.579076},{"c":47.545,"h":47.72,"l":47.545,"n":883,"o":47.65,"t":"2026-10-20T19:50:00Z","v":72989,"vw":47.64978},{"c":47.4,"h":47.54,"l":47.265,"n":2235,"o":47.54,"t":"2026-10-20T19:55:00Z","v":155838,"vw":47.428557},{"c":47.43,"h":47.43,"l":47.4,"n":38,"o":47.4,"t":"2026-10-20T20:00:00Z","v":256730,"vw":47.429807},{"c":47.43,"h":47.43,"l":47.43,"n":1,"o":47.43,"t":"2026-10-20T20:20:00Z","v":213294,"vw":47.43},{"c":47.5,"h":47.5,"l":47.5,"n":13,"o":47.5,"t":"2026-10-21T08:50:00Z","v":512,"vw":47.5},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-10-21T10:15:00Z","v":500,"vw":47.5},{"c":48.2899,"h":48.5,"l":47.595,"n":257,"o":48.07,"t":"2026-10-21T13:30:00Z","v":55931,"vw":47.801478},{"c":48.39,"h":48.45,"l":47.875,"n":191,"o":48.44,"t":"2026-10-21T13:35:00Z","v":12768,"vw":48.144748},{"c":47.6475,"h":48.42,"l":47.6475,"n":200,"o":48.35,"t":"2026-10-21T13:40:00Z","v":12774,"vw":48.191895},{"c":47.91,"h":48.01,"l":47.72,"n":199,"o":47.765,"t":"2026-10-21T13:45:00Z","v":14510,"vw":47.885302},{"c":47.7,"h":47.97,"l":47.695,"n":120,"o":47.91,"t":"2026-10-21T13:50:00Z","v":13574,"vw":47.859687},{"c":47.895,"h":47.895,"l":47.695,"n":260,"o":47.82,"t":"2026-10-21T13:55:00Z","v":15096,"vw":47.830616},{"c":47.945,"h":48.005,"l":47.83,"n":110,"o":47.895,"t":"2026-10-21T14:00:00Z","v":8228,"vw":47.939162},{"c":47.82,"h":48.02,"l":47.82,"n":153,"o":47.97,"t":"2026-10-21T14:05:00Z","v":7494,"vw":47.936834},{"c":47.96,"h":48.02,"l":47.79,"n":181,"o":47.83,"t":"2026-10-21T14:10:00Z","v":8073,"vw":47.918008},{"c":48.05,"h":48.06,"l":47.87,"n":337,"o":47.96,"t":"2026-10-21T14:15:00Z","v":20296,"vw":48.009391},{"c":47.93,"h":48.035,"l":47.85,"n":193,"o":48.035,"t":"2026-10-21T14:20:00Z","v":6794,"vw":47.934347},{"c":47.87,"h":47.925,"l":47.83,"n":213,"o":47.925,"t":"2026-10-21T14:25:00Z","v":9677,"vw":47.884052},{"c":47.98,"h":48.03,"l":47.83,"n":223,"o":47.87,"t":"2026-10-21T14:30:00Z","v":9350,"vw":47.951751},{"c":47.945,"h":48.02,"l":47.945,"n":140,"o":47.98,"t":"2026-10-21T14:35:00Z","v":4898,"vw":47.985331},{"c":47.905,"h":47.935,"l":47.78,"n":208,"o":47.935,"t":"2026-10-21T14:40:00Z","v":9437,"vw":47.865527},{"c":48.02,"h":48.04,"l":47.895,"n":121,"o":47.905,"t":"2026-10-21T14:45:00Z","v":4605,"vw":47.95076},{"c":47.945,"h":48.05,"l":47.9,"n":164,"o":48.05,"t":"2026-10-21T14:50:00Z","v":8762,"vw":47.987987},{"c":47.775,"h":47.99,"l":47.64,"n":206,"o":47.935,"t":"2026-10-21T14:55:00Z","v":7280,"vw":47.864267},{"c":47.655,"h":47.76,"l":47.6125,"n":211,"o":47.755,"t":"2026-10-21T15:00:00Z","v":7373,"vw":47.664843},{"c":47.64,"h":47.64,"l":47.52,"n":250,"o":47.63,"t":"2026-10-21T15:05:00Z","v":8140,"vw":47.594253},{"c":47.64,"h":47.68,"l":47.64,"n":159,"o":47.66,"t":"2026-10-21T15:10:00Z","v":5916,"vw":47.661044},{"c":47.55,"h":47.67,"l":47.55,"n":245,"o":47.67,"t":"2026-10-21T15:15:00Z","v":8091,"vw":47.625746},{"c":47.575,"h":47.58,"l":47.56,"n":57,"o":47.56,"t":"2026-10-21T15:20:00Z","v":2195,"vw":47.565932},{"c":47.44,"h":47.62,"l":47.34,"n":479,"o":47.575,"t":"2026-10-21T15:25:00Z","v":39023,"vw":47.405729},{"c":47.385,"h":47.45,"l":47.31,"n":171,"o":47.45,"t":"2026-10-21T15:30:00Z","v":6370,"vw":47.404171},{"c":47.55,"h":47.55,"l":47.46,"n":207,"o":47.46,"t":"2026-10-21T15:35:00Z","v":7406,"vw":47.508773},{"c":47.62,"h":47.62,"l":47.55,"n":182,"o":47.56,"t":"2026-10-21T15:40:00Z","v":4588,"vw":47.596046},{"c":47.88,"h":47.92,"l":47.63,"n":285,"o":47.63,"t":"2026-10-21T15:45:00Z","v":18573,"vw":47.812532},{"c":48.325,"h":48.36,"l":47.805,"n":512,"o":47.85,"t":"2026-10-21T15:50:00Z","v":54388,"vw":47.98342},{"c":48.51,"h":48.6,"l":48.355,"n":281,"o":48.36,"t":"2026-10-21T15:55:00Z","v":10387,"vw":48.44001},{"c":48.675,"h":48.71,"l":48.455,"n":426,"o":48.47,"t":"2026-10-21T16:00:00Z","v":17581,"vw":48.608071},{"c":48.54,"h":48.82,"l":48.54,"n":336,"o":48.685,"t":"2026-10-21T16:05:00Z","v":16149,"vw":48.670546},{"c":48.79,"h":48.79,"l":48.49,"n":197,"o":48.53,"t":"2026-10-21T16:10:00Z","v":5404,"vw":48.613512},{"c":48.65,"h":48.84,"l":48.65,"n":327,"o":48.84,"t":"2026-10-21T16:15:00Z","v":13431,"vw":48.757764},{"c":48.68,"h":48.69,"l":48.655,"n":205,"o":48.66,"t":"2026-10-21T16:20:00Z","v":6430,"vw":48.671756},{"c":48.94,"h":48.94,"l":48.595,"n":438,"o":48.68,"t":"2026-10-21T16:25:00Z","v":22983,"vw":48.708095},{"c":48.895,"h":48.98,"l":48.88,"n":308,"o":48.98,"t":"2026-10-21T16:30:00Z","v":10488,"vw":48.927637},{"c":48.885,"h":48.975,"l":48.85,"n":324,"o":48.88,"t":"2026-10-21T16:35:00Z","v":12356,"vw":48.888962},{"c":48.84,"h":48.95,"l":48.81,"n":305,"o":48.865,"t":"2026-10-21T16:40:00Z","v":11479,"vw":48.873899},{"c":48.815,"h":48.85,"l":48.77,"n":275,"o":48.835,"t":"2026-10-21T16:45:00Z","v":13553,"vw":48.802952},{"c":48.92,"h":48.92,"l":48.74,"n":368,"o":48.815,"t":"2026-10-21T16:50:00Z","v":17575,"vw":48.818155},{"c":49,"h":49,"l":48.87,"n":411,"o":48.91,"t":"2026-10-21T16:55:00Z","v":25480,"vw":48.938715},{"c":49.265,"h":49.32,"l":48.98,"n":395,"o":48.98,"t":"2026-10-21T17:00:00Z","v":18403,"vw":49.137696},{"c":49.18,"h":49.22,"l":49.155,"n":192,"o":49.21,"t":"2026-10-21T17:05:00Z","v":6062,"vw":49.18457},{"c":49.0521,"h":49.23,"l":49.0521,"n":234,"o":49.18,"t":"2026-10-21T17:10:00Z","v":9407,"vw":49.126587},{"c":49.22,"h":49.22,"l":49.05,"n":235,"o":49.08,"t":"2026-10-21T17:15:00Z","v":8889,"vw":49.113333},{"c":49.105,"h":49.22,"l":49.04,"n":240,"o":49.22,"t":"2026-10-21T17:20:00Z","v":10910,"vw":49.13303},{"c":49.09,"h":49.15,"l":49.07,"n":151,"o":49.1281,"t":"2026-10-21T17:25:00Z","v":7879,"vw":49.095454},{"c":49.045,"h":49.13,"l":49.03,"n":181,"o":49.1,"t":"2026-10-21T17:30:00Z","v":6969,"vw":49.072198},{"c":49.245,"h":49.27,"l":49.07,"n":194,"o":49.08,"t":"2026-10-21T17:35:00Z","v":6331,"vw":49.190664},{"c":49.15,"h":49.245,"l":49.14,"n":255,"o":49.245,"t":"2026-10-21T17:40:00Z","v":11354,"vw":49.196752},{"c":49.095,"h":49.175,"l":49.005,"n":200,"o":49.17,"t":"2026-10-21T17:45:00Z","v":9784,"vw":49.097843},{"c":49.095,"h":49.12,"l":49.09,"n":174,"o":49.12,"t":"2026-10-21T17:50:00Z","v":5852,"vw":49.103905},{"c":49.14,"h":49.14,"l":49.095,"n":130,"o":49.095,"t":"2026-10-21T17:55:00Z","v":3778,"vw":49.125906},{"c":49.105,"h":49.16,"l":49.09,"n":345,"o":49.125,"t":"2026-10-21T18:00:00Z","v":21209,"vw":49.128787},{"c":49.175,"h":49.215,"l":49.08,"n":304,"o":49.12,"t":"2026-10-21T18:05:00Z","v":14434,"vw":49.159157},{"c":49.27,"h":49.27,"l":49.19,"n":109,"o":49.19,"t":"2026-10-21T18:10:00Z","v":3630,"vw":49.235464},{"c":49.265,"h":49.29,"l":49.24,"n":276,"o":49.27,"t":"2026-10-21T18:15:00Z","v":14352,"vw":49.253725},{"c":49.085,"h":49.27,"l":49.085,"n":290,"o":49.27,"t":"2026-10-21T18:20:00Z","v":12401,"vw":49.214262},{"c":49.015,"h":49.04,"l":48.92,"n":300,"o":49.035,"t":"2026-10-21T18:25:00Z","v":30443,"vw":48.996053},{"c":49.09,"h":49.15,"l":49.01,"n":275,"o":49.01,"t":"2026-10-21T18:30:00Z","v":10656,"vw":49.071218},{"c":49.105,"h":49.11,"l":49.02,"n":227,"o":49.09,"t":"2026-10-21T18:35:00Z","v":18921,"vw":49.090088},{"c":49.005,"h":49.13,"l":49.005,"n":209,"o":49.11,"t":"2026-10-21T18:40:00Z","v":7100,"vw":49.086758},{"c":48.92,"h":49.06,"l":48.915,"n":421,"o":49.005,"t":"2026-10-21T18:45:00Z","v":23379,"vw":48.982186},{"c":49.04,"h":49.045,"l":48.91,"n":270,"o":48.935,"t":"2026-10-21T18:50:00Z","v":9343,"vw":48.981536},{"c":48.97,"h":49.04,"l":48.871,"n":351,"o":49.04,"t":"2026-10-21T18:55:00Z","v":12297,"vw":48.987981},{"c":49.06,"h":49.12,"l":48.97,"n":362,"o":48.98,"t":"2026-10-21T19:00:00Z","v":16040,"vw":49.049158},{"c":49.2,"h":49.26,"l":49.03,"n":402,"o":49.06,"t":"2026-10-21T19:05:00Z","v":32448,"vw":49.162649},{"c":49.19,"h":49.24,"l":49.145,"n":303,"o":49.2,"t":"2026-10-21T19:10:00Z","v":13932,"vw":49.193195},{"c":49.27,"h":49.33,"l":49.08,"n":1161,"o":49.2,"t":"2026-10-21T19:15:00Z","v":68564,"vw":49.196509},{"c":49.11,"h":49.3,"l":49.11,"n":397,"o":49.265,"t":"2026-10-21T19:20:00Z","v":17991,"vw":49.201318},{"c":49.09,"h":49.15,"l":49.09,"n":406,"o":49.125,"t":"2026-10-21T19:25:00Z","v":16831,"vw":49.117628},{"c":48.99,"h":49.18,"l":48.94,"n":908,"o":49.1,"t":"2026-10-21T19:30:00Z","v":57124,"vw":49.091053},{"c":49.105,"h":49.11,"l":48.96,"n":705,"o":48.985,"t":"2026-10-21T19:35:00Z","v":33839,"vw":49.017812},{"c":49.105,"h":49.2,"l":49.08,"n":1158,"o":49.14,"t":"2026-10-21T19:40:00Z","v":80738,"vw":49.15775},{"c":48.99,"h":49.09,"l":48.88,"n":859,"o":49.09,"t":"2026-10-21T19:45:00Z","v":42281,"vw":48.976105},{"c":49.02,"h":49.095,"l":48.805,"n":1370,"o":48.97,"t":"2026-10-21T19:50:00Z","v":83110,"vw":48.880642},{"c":49.03,"h":49.11,"l":48.98,"n":2352,"o":49.03,"t":"2026-10-21T19:55:00Z","v":152855,"vw":49.037177},{"c":49.02,"h":49.02,"l":49.02,"n":41,"o":49.02,"t":"2026-10-21T20:00:00Z","v":338966,"vw":49.02},{"c":49.3,"h":49.3,"l":49.3,"n":11,"o":49.3,"t":"2026-10-22T08:30:00Z","v":514,"vw":49.3},{"c":49.3,"h":49.3,"l":49.3,"n":2,"o":49.3,"t":"2026-10-22T08:40:00Z","v":501,"vw":49.3},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-10-22T10:30:00Z","v":101,"vw":49},{"c":49,"h":49,"l":49,"n":7,"o":49,"t":"2026-10-22T11:05:00Z","v":115,"vw":49},{"c":48.72,"h":48.72,"l":48.72,"n":4,"o":48.72,"t":"2026-10-22T12:15:00Z","v":202,"vw":48.72},{"c":49.6,"h":49.6,"l":49.6,"n":1,"o":49.6,"t":"2026-10-22T13:05:00Z","v":100,"vw":49.6},{"c":48.55,"h":48.55,"l":48.55,"n":5,"o":48.55,"t":"2026-10-22T13:20:00Z","v":105,"vw":48.55},{"c":47.86,"h":49.65,"l":47.48,"n":209,"o":49.65,"t":"2026-10-22T13:30:00Z","v":52566,"vw":47.970798},{"c":46.99,"h":47.74,"l":46.95,"n":247,"o":47.68,"t":"2026-10-22T13:35:00Z","v":24064,"vw":47.440866},{"c":46.6,"h":47.0367,"l":46.4,"n":236,"o":46.99,"t":"2026-10-22T13:40:00Z","v":12927,"vw":46.661548},{"c":46.925,"h":47.15,"l":46.41,"n":224,"o":46.5747,"t":"2026-10-22T13:45:00Z","v":13330,"vw":46.841158},{"c":47.25,"h":47.25,"l":46.875,"n":388,"o":46.925,"t":"2026-10-22T13:50:00Z","v":69256,"vw":47.018435},{"c":47.01,"h":47.21,"l":46.865,"n":567,"o":47.04,"t":"2026-10-22T13:55:00Z","v":75455,"vw":47.040103},{"c":47.21,"h":47.26,"l":46.92,"n":230,"o":47.02,"t":"2026-10-22T14:00:00Z","v":17958,"vw":47.134607},{"c":46.925,"h":47.485,"l":46.87,"n":550,"o":47.185,"t":"2026-10-22T14:05:00Z","v":44579,"vw":47.211263},{"c":47.08,"h":47.19,"l":46.77,"n":343,"o":46.925,"t":"2026-10-22T14:10:00Z","v":22108,"vw":46.997188},{"c":46.91,"h":47.18,"l":46.88,"n":345,"o":47.085,"t":"2026-10-22T14:15:00Z","v":19510,"vw":46.989482},{"c":46.12,"h":46.88,"l":46.12,"n":199,"o":46.88,"t":"2026-10-22T14:20:00Z","v":11262,"vw":46.600328},{"c":45.7732,"h":46.11,"l":45.68,"n":379,"o":46.09,"t":"2026-10-22T14:25:00Z","v":24507,"vw":45.943631},{"c":45.8325,"h":45.895,"l":45.425,"n":313,"o":45.64,"t":"2026-10-22T14:30:00Z","v":19795,"vw":45.668602},{"c":45.84,"h":45.86,"l":45.735,"n":431,"o":45.835,"t":"2026-10-22T14:35:00Z","v":20292,"vw":45.786695},{"c":46.055,"h":46.1,"l":45.89,"n":526,"o":45.91,"t":"2026-10-22T14:40:00Z","v":38626,"vw":46.014305},{"c":45.815,"h":46,"l":45.755,"n":283,"o":46,"t":"2026-10-22T14:45:00Z","v":14119,"vw":45.841018},{"c":45.32,"h":45.87,"l":45.255,"n":408,"o":45.82,"t":"2026-10-22T14:50:00Z","v":32390,"vw":45.626706},{"c":45.055,"h":45.37,"l":44.96,"n":481,"o":45.33,"t":"2026-10-22T14:55:00Z","v":27422,"vw":45.094373},{"c":44.95,"h":45.17,"l":44.95,"n":438,"o":45.06,"t":"2026-10-22T15:00:00Z","v":29824,"vw":45.091221},{"c":44.8,"h":44.98,"l":44.775,"n":262,"o":44.94,"t":"2026-10-22T15:05:00Z","v":16638,"vw":44.896828},{"c":44.53,"h":44.72,"l":44.515,"n":352,"o":44.68,"t":"2026-10-22T15:10:00Z","v":17614,"vw":44.63391},{"c":44.85,"h":44.85,"l":44.47,"n":264,"o":44.47,"t":"2026-10-22T15:15:00Z","v":11072,"vw":44.640594},{"c":44.735,"h":44.94,"l":44.735,"n":334,"o":44.83,"t":"2026-10-22T15:20:00Z","v":15805,"vw":44.818364},{"c":44.61,"h":44.695,"l":44.555,"n":313,"o":44.685,"t":"2026-10-22T15:25:00Z","v":13896,"vw":44.627058},{"c":44.495,"h":44.595,"l":44.41,"n":290,"o":44.595,"t":"2026-10-22T15:30:00Z","v":13321,"vw":44.51757},{"c":44.49,"h":44.6,"l":44.43,"n":249,"o":44.54,"t":"2026-10-22T15:35:00Z","v":10291,"vw":44.518328},{"c":44.61,"h":44.7099,"l":44.425,"n":362,"o":44.5,"t":"2026-10-22T15:40:00Z","v":19074,"vw":44.554175},{"c":44.76,"h":44.8,"l":44.585,"n":399,"o":44.585,"t":"2026-10-22T15:45:00Z","v":16462,"vw":44.652438},{"c":44.93,"h":44.985,"l":44.8,"n":324,"o":44.8,"t":"2026-10-22T15:50:00Z","v":13463,"vw":44.875611},{"c":44.94,"h":45.17,"l":44.93,"n":372,"o":44.93,"t":"2026-10-22T15:55:00Z","v":16934,"vw":45.082128},{"c":45.195,"h":45.24,"l":45,"n":492,"o":45,"t":"2026-10-22T16:00:00Z","v":41303,"vw":45.160281},{"c":45.36,"h":45.4,"l":45.11,"n":442,"o":45.16,"t":"2026-10-22T16:05:00Z","v":22508,"vw":45.255013},{"c":45.37,"h":45.37,"l":45.225,"n":335,"o":45.32,"t":"2026-10-22T16:10:00Z","v":16879,"vw":45.294473},{"c":45.22,"h":45.36,"l":45.18,"n":355,"o":45.36,"t":"2026-10-22T16:15:00Z","v":18921,"vw":45.249795},{"c":45.41,"h":45.45,"l":45.1922,"n":439,"o":45.22,"t":"2026-10-22T16:20:00Z","v":27027,"vw":45.276542},{"c":45.42,"h":45.58,"l":45.39,"n":385,"o":45.415,"t":"2026-10-22T16:25:00Z","v":17712,"vw":45.464811},{"c":45.48,"h":45.5,"l":45.375,"n":260,"o":45.41,"t":"2026-10-22T16:30:00Z","v":12061,"vw":45.43776},{"c":45.47,"h":45.48,"l":45.41,"n":243,"o":45.48,"t":"2026-10-22T16:35:00Z","v":11836,"vw":45.444473},{"c":45.395,"h":45.59,"l":45.35,"n":409,"o":45.48,"t":"2026-10-22T16:40:00Z","v":17153,"vw":45.510616},{"c":45.57,"h":45.57,"l":45.34,"n":355,"o":45.395,"t":"2026-10-22T16:45:00Z","v":16866,"vw":45.469816},{"c":45.615,"h":45.65,"l":45.47,"n":309,"o":45.585,"t":"2026-10-22T16:50:00Z","v":14031,"vw":45.55004},{"c":45.98,"h":46.035,"l":45.6125,"n":623,"o":45.6125,"t":"2026-10-22T16:55:00Z","v":42455,"vw":45.858274},{"c":45.845,"h":46.0775,"l":45.805,"n":282,"o":45.95,"t":"2026-10-22T17:00:00Z","v":16130,"vw":45.92358},{"c":45.92,"h":45.93,"l":45.845,"n":295,"o":45.845,"t":"2026-10-22T17:05:00Z","v":14110,"vw":45.879177},{"c":45.84,"h":45.92,"l":45.77,"n":314,"o":45.89,"t":"2026-10-22T17:10:00Z","v":15634,"vw":45.850206},{"c":45.825,"h":45.875,"l":45.785,"n":331,"o":45.83,"t":"2026-10-22T17:15:00Z","v":18665,"vw":45.815102},{"c":45.755,"h":45.9,"l":45.755,"n":301,"o":45.825,"t":"2026-10-22T17:20:00Z","v":17277,"vw":45.839439},{"c":45.86,"h":45.88,"l":45.7,"n":246,"o":45.755,"t":"2026-10-22T17:25:00Z","v":11593,"vw":45.789899},{"c":45.88,"h":45.92,"l":45.84,"n":325,"o":45.86,"t":"2026-10-22T17:30:00Z","v":19194,"vw":45.868893},{"c":45.765,"h":45.885,"l":45.765,"n":219,"o":45.885,"t":"2026-10-22T17:35:00Z","v":14932,"vw":45.813478},{"c":45.6,"h":45.75,"l":45.58,"n":430,"o":45.75,"t":"2026-10-22T17:40:00Z","v":26950,"vw":45.638103},{"c":45.64,"h":45.65,"l":45.54,"n":266,"o":45.6,"t":"2026-10-22T17:45:00Z","v":16267,"vw":45.610126},{"c":45.665,"h":45.705,"l":45.605,"n":324,"o":45.64,"t":"2026-10-22T17:50:00Z","v":16948,"vw":45.65554},{"c":45.68,"h":45.71,"l":45.615,"n":293,"o":45.67,"t":"2026-10-22T17:55:00Z","v":24112,"vw":45.644435},{"c":45.51,"h":45.69,"l":45.5,"n":431,"o":45.66,"t":"2026-10-22T18:00:00Z","v":33349,"vw":45.591898},{"c":45.65,"h":45.71,"l":45.48,"n":287,"o":45.48,"t":"2026-10-22T18:05:00Z","v":16324,"vw":45.616446},{"c":45.515,"h":45.7,"l":45.515,"n":301,"o":45.655,"t":"2026-10-22T18:10:00Z","v":17649,"vw":45.629018},{"c":45.67,"h":45.67,"l":45.475,"n":273,"o":45.52,"t":"2026-10-22T18:15:00Z","v":15564,"vw":45.566135},{"c":45.565,"h":45.72,"l":45.545,"n":392,"o":45.67,"t":"2026-10-22T18:20:00Z","v":29106,"vw":45.622024},{"c":45.48,"h":45.58,"l":45.4,"n":355,"o":45.57,"t":"2026-10-22T18:25:00Z","v":21469,"vw":45.488494},{"c":45.67,"h":45.68,"l":45.42,"n":312,"o":45.44,"t":"2026-10-22T18:30:00Z","v":21157,"vw":45.568593},{"c":45.7,"h":45.76,"l":45.63,"n":271,"o":45.66,"t":"2026-10-22T18:35:00Z","v":15040,"vw":45.699647},{"c":45.6875,"h":45.7,"l":45.55,"n":390,"o":45.7,"t":"2026-10-22T18:40:00Z","v":22865,"vw":45.606673},{"c":45.53,"h":45.69,"l":45.53,"n":396,"o":45.625,"t":"2026-10-22T18:45:00Z","v":20492,"vw":45.622037},{"c":45.71,"h":45.75,"l":45.53,"n":378,"o":45.53,"t":"2026-10-22T18:50:00Z","v":20581,"vw":45.6781},{"c":45.63,"h":45.77,"l":45.615,"n":376,"o":45.715,"t":"2026-10-22T18:55:00Z","v":15069,"vw":45.71189},{"c":45.46,"h":45.65,"l":45.45,"n":528,"o":45.635,"t":"2026-10-22T19:00:00Z","v":34549,"vw":45.506506},{"c":45.1475,"h":45.55,"l":45.11,"n":520,"o":45.47,"t":"2026-10-22T19:05:00Z","v":29024,"vw":45.387474},{"c":45.06,"h":45.34,"l":45.01,"n":687,"o":45.15,"t":"2026-10-22T19:10:00Z","v":39186,"vw":45.18703},{"c":44.885,"h":45.03,"l":44.84,"n":345,"o":45.01,"t":"2026-10-22T19:15:00Z","v":24254,"vw":44.94365},{"c":44.98,"h":45.01,"l":44.87,"n":587,"o":44.89,"t":"2026-10-22T19:20:00Z","v":37698,"vw":44.925692},{"c":44.975,"h":45.01,"l":44.92,"n":418,"o":44.98,"t":"2026-10-22T19:25:00Z","v":22145,"vw":44.961123},{"c":44.62,"h":45.01,"l":44.58,"n":1074,"o":44.96,"t":"2026-10-22T19:30:00Z","v":75847,"vw":44.789578},{"c":44.46,"h":44.64,"l":44.43,"n":831,"o":44.61,"t":"2026-10-22T19:35:00Z","v":50882,"vw":44.543654},{"c":44.25,"h":44.49,"l":44.215,"n":1101,"o":44.46,"t":"2026-10-22T19:40:00Z","v":111531,"vw":44.353509},{"c":44.17,"h":44.34,"l":44.07,"n":1373,"o":44.22,"t":"2026-10-22T19:45:00Z","v":96749,"vw":44.210558},{"c":44.35,"h":44.39,"l":44.11,"n":1354,"o":44.17,"t":"2026-10-22T19:50:00Z","v":78398,"vw":44.255961},{"c":44.065,"h":44.38,"l":43.855,"n":3725,"o":44.33,"t":"2026-10-22T19:55:00Z","v":350313,"vw":44.020822},{"c":44.07,"h":44.07,"l":44.07,"n":22,"o":44.07,"t":"2026-10-22T20:00:00Z","v":459062,"vw":44.07}],"history":[{"c":30.9,"h":31.4,"l":30.64,"n":7836,"o":31.25,"t":"2024-10-21T04:00:00Z","v":585928,"vw":30.950858},{"c":31.06,"h":31.25,"l":30.86,"n":5269,"o":31.1,"t":"2024-10-22T04:00:00Z","v":387341,"vw":31.064642},{"c":30.78,"h":31.015,"l":30.6701,"n":5232,"o":30.89,"t":"2024-10-23T04:00:00Z","v":290314,"vw":30.809962},{"c":30.7,"h":31,"l":29.96,"n":8321,"o":30.75,"t":"2024-10-24T04:00:00Z","v":655798,"vw":30.5579},{"c":31.36,"h":31.6,"l":30.8217,"n":8568,"o":31.16,"t":"2024-10-25T04:00:00Z","v":547448,"vw":31.209349},{"c":31.7,"h":31.83,"l":30.45,"n":10012,"o":30.5,"t":"2024-10-28T04:00:00Z","v":738610,"vw":31.639668},{"c":31.72,"h":31.92,"l":31.575,"n":6382,"o":31.72,"t":"2024-10-29T04:00:00Z","v":270731,"vw":31.72859},{"c":31.81,"h":32.1194,"l":31.53,"n":6638,"o":31.95,"t":"2024-10-30T04:00:00Z","v":327651,"vw":31.750011},{"c":31.88,"h":32.1,"l":31.42,"n":8349,"o":32.08,"t":"2024-10-31T04:00:00Z","v":517091,"vw":31.774089},{"c":31.13,"h":31.87,"l":31.01,"n":6921,"o":31.61,"t":"2024-11-01T04:00:00Z","v":434505,"vw":31.309128},{"c":31.2,"h":31.465,"l":31,"n":5963,"o":31.13,"t":"2024-11-04T05:00:00Z","v":305302,"vw":31.21143},{"c":32.49,"h":32.49,"l":31.46,"n":7693,"o":31.46,"t":"2024-11-05T05:00:00Z","v":488492,"vw":32.176704},{"c":34.83,"h":35.21,"l":33.02,"n":13516,"o":33.78,"t":"2024-11-06T05:00:00Z","v":902266,"vw":34.733405},{"c":34.55,"h":35.5113,"l":33.905,"n":17037,"o":34.86,"t":"2024-11-07T05:00:00Z","v":1255402,"vw":34.727637},{"c":34.83,"h":35.56,"l":34.21,"n":14366,"o":34.37,"t":"2024-11-08T05:00:00Z","v":857095,"vw":34.917303},{"c":36.3,"h":36.61,"l":34.69,"n":10151,"o":35.83,"t":"2024-11-11T05:00:00Z","v":688416,"vw":36.27927},{"c":36.17,"h":36.64,"l":35.88,"n":7175,"o":36.35,"t":"2024-11-12T05:00:00Z","v":351916,"vw":36.162957},{"c":35.85,"h":36.99,"l":35.72,"n":7371,"o":36.57,"t":"2024-11-13T05:00:00Z","v":407916,"vw":36.13344},{"c":35.8,"h":36.25,"l":35.415,"n":7360,"o":36,"t":"2024-11-14T05:00:00Z","v":466896,"vw":35.763491},{"c":36.44,"h":36.6,"l":35.34,"n":21943,"o":35.34,"t":"2024-11-15T05:00:00Z","v":2384005,"vw":36.111301},{"c":37.6,"h":37.87,"l":36.75,"n":12165,"o":36.75,"t":"2024-11-18T05:00:00Z","v":1106258,"vw":37.533115},{"c":38.47,"h":38.55,"l":37.09,"n":10259,"o":37.09,"t":"2024-11-19T05:00:00Z","v":725573,"vw":38.161985},{"c":39.1,"h":39.26,"l":38.3,"n":8364,"o":38.48,"t":"2024-11-20T05:00:00Z","v":411965,"vw":39.006672},{"c":41.05,"h":41.175,"l":39.24,"n":10228,"o":39.4,"t":"2024-11-21T05:00:00Z","v":553922,"vw":40.714915},{"c":40.44,"h":41.25,"l":40.22,"n":14364,"o":41.16,"t":"2024-11-22T05:00:00Z","v":855558,"vw":40.739299},{"c":39.72,"h":40.5866,"l":39.17,"n":11934,"o":40.5,"t":"2024-11-25T05:00:00Z","v":839146,"vw":39.660799},{"c":39.91,"h":40.2,"l":39.43,"n":12075,"o":39.75,"t":"2024-11-26T05:00:00Z","v":700458,"vw":39.836222},{"c":39.82,"h":40.05,"l":39.5322,"n":7341,"o":40,"t":"2024-11-27T05:00:00Z","v":440747,"vw":39.788487},{"c":40.44,"h":40.72,"l":40,"n":7617,"o":40.15,"t":"2024-11-29T05:00:00Z","v":516713,"vw":40.46225},{"c":40.16,"h":40.42,"l":39.57,"n":13489,"o":40.32,"t":"2024-12-02T05:00:00Z","v":795289,"vw":39.991962},{"c":40.49,"h":40.65,"l":39.9337,"n":11629,"o":40.29,"t":"2024-12-03T05:00:00Z","v":1083459,"vw":40.312104},{"c":40.7,"h":40.98,"l":40.17,"n":9968,"o":40.67,"t":"2024-12-04T05:00:00Z","v":1019952,"vw":40.700952},{"c":41.86,"h":42.02,"l":40.6001,"n":9533,"o":40.61,"t":"2024-12-05T05:00:00Z","v":521005,"vw":41.628397},{"c":41.17,"h":41.8159,"l":40.05,"n":9550,"o":41.61,"t":"2024-12-06T05:00:00Z","v":645731,"vw":41.045933},{"c":41.52,"h":42.43,"l":41.225,"n":13690,"o":41.51,"t":"2024-12-09T05:00:00Z","v":704332,"vw":41.713857},{"c":41.66,"h":41.86,"l":41,"n":10637,"o":41.76,"t":"2024-12-10T05:00:00Z","v":704424,"vw":41.489283},{"c":43.54,"h":44.2,"l":42,"n":15736,"o":42.14,"t":"2024-12-11T05:00:00Z","v":1428988,"vw":43.594778},{"c":41.55,"h":42.745,"l":41.06,"n":25742,"o":42.52,"t":"2024-12-12T05:00:00Z","v":2478079,"vw":41.773365},{"c":40.98,"h":41.86,"l":40.915,"n":15015,"o":41.59,"t":"2024-12-13T05:00:00Z","v":862276,"vw":41.265982},{"c":41.49,"h":41.9,"l":40.2712,"n":15098,"o":40.36,"t":"2024-12-16T05:00:00Z","v":875406,"vw":41.485253},{"c":41.12,"h":41.58,"l":40.4,"n":16573,"o":41.48,"t":"2024-12-17T05:00:00Z","v":1080563,"vw":41.133155},{"c":38.59,"h":41.11,"l":38.34,"n":23549,"o":41,"t":"2024-12-18T05:00:00Z","v":1601032,"vw":39.629738},{"c":38.94,"h":40.4,"l":38.51,"n":16928,"o":39.37,"t":"2024-12-19T05:00:00Z","v":1456640,"vw":39.141549},{"c":39.8,"h":39.94,"l":38.37,"n":14760,"o":38.56,"t":"2024-12-20T05:00:00Z","v":3077546,"vw":39.747878},{"c":40.06,"h":40.33,"l":39.32,"n":9193,"o":39.47,"t":"2024-12-23T05:00:00Z","v":448874,"vw":39.971083},{"c":40.8,"h":40.98,"l":40,"n":6109,"o":40.32,"t":"2024-12-24T05:00:00Z","v":282520,"vw":40.68851},{"c":40.91,"h":41.135,"l":40.33,"n":9931,"o":40.75,"t":"2024-12-26T05:00:00Z","v":503081,"vw":40.915587},{"c":40.45,"h":40.84,"l":39.93,"n":12250,"o":40.84,"t":"2024-12-27T05:00:00Z","v":849944,"vw":40.344834},{"c":40.92,"h":41,"l":40.055,"n":8203,"o":40.55,"t":"2024-12-30T05:00:00Z","v":861408,"vw":40.793785},{"c":40.83,"h":41.3269,"l":40.63,"n":9718,"o":40.97,"t":"2024-12-31T05:00:00Z","v":977031,"vw":40.895245},{"c":41.77,"h":41.8699,"l":40.64,"n":11394,"o":41,"t":"2025-01-02T05:00:00Z","v":869542,"vw":41.52778},{"c":43.66,"h":43.66,"l":41.795,"n":14806,"o":41.97,"t":"2025-01-03T05:00:00Z","v":1084157,"vw":43.280001},{"c":43.57,"h":44.43,"l":43.57,"n":12946,"o":43.77,"t":"2025-01-06T05:00:00Z","v":849265,"vw":43.830701},{"c":42.39,"h":44.4,"l":42.17,"n":13450,"o":43.7,"t":"2025-01-07T05:00:00Z","v":858743,"vw":42.703475},{"c":41.68,"h":42.43,"l":41.32,"n":10729,"o":42.08,"t":"2025-01-08T05:00:00Z","v":648517,"vw":41.699981},{"c":42,"h":42.3605,"l":41.49,"n":13388,"o":42.05,"t":"2025-01-10T05:00:00Z","v":745628,"vw":41.987006},{"c":42.82,"h":43.28,"l":41.68,"n":11992,"o":41.98,"t":"2025-01-13T05:00:00Z","v":832502,"vw":42.773576},{"c":45.41,"h":45.42,"l":42.62,"n":14781,"o":42.62,"t":"2025-01-14T05:00:00Z","v":792072,"vw":44.908782},{"c":46.15,"h":46.84,"l":45.615,"n":15594,"o":46.04,"t":"2025-01-15T05:00:00Z","v":925328,"vw":46.340456},{"c":47.05,"h":47.39,"l":45.84,"n":11278,"o":45.99,"t":"2025-01-16T05:00:00Z","v":740295,"vw":46.960385},{"c":47.38,"h":47.7286,"l":46.37,"n":14083,"o":47.23,"t":"2025-01-17T05:00:00Z","v":1127662,"vw":47.021926},{"c":48.96,"h":49,"l":47.21,"n":14948,"o":47.77,"t":"2025-01-21T05:00:00Z","v":888324,"vw":48.510098},{"c":48.82,"h":49.19,"l":48.04,"n":15026,"o":49.13,"t":"2025-01-22T05:00:00Z","v":896028,"vw":48.654727},{"c":48.8,"h":49.4542,"l":48.07,"n":12365,"o":48.9,"t":"2025-01-23T05:00:00Z","v":935975,"vw":48.684371},{"c":49.61,"h":49.72,"l":48.4,"n":11746,"o":48.76,"t":"2025-01-24T05:00:00Z","v":882234,"vw":49.292084},{"c":44,"h":48.585,"l":43.22,"n":24568,"o":48.38,"t":"2025-01-27T05:00:00Z","v":1516331,"vw":44.675668},{"c":47.76,"h":47.92,"l":44.17,"n":20033,"o":44.48,"t":"2025-01-28T05:00:00Z","v":1613162,"vw":46.62413},{"c":48.05,"h":48.74,"l":46.885,"n":15461,"o":47.44,"t":"2025-01-29T05:00:00Z","v":1398310,"vw":47.794034},{"c":49.66,"h":50.43,"l":48.32,"n":16019,"o":48.32,"t":"2025-01-30T05:00:00Z","v":1630925,"vw":49.73298},{"c":46.78,"h":47.81,"l":46.55,"n":34585,"o":47.75,"t":"2025-01-31T05:00:00Z","v":3021371,"vw":47.287691},{"c":47.34,"h":47.5,"l":45,"n":14859,"o":45.59,"t":"2025-02-03T05:00:00Z","v":925117,"vw":47.051554},{"c":46.95,"h":47.555,"l":46.73,"n":11328,"o":47.55,"t":"2025-02-04T05:00:00Z","v":658153,"vw":47.101114},{"c":47.7,"h":48.465,"l":47.13,"n":17750,"o":47.14,"t":"2025-02-05T05:00:00Z","v":1546627,"vw":47.721539},{"c":46.38,"h":48.14,"l":45.87,"n":16497,"o":48.14,"t":"2025-02-06T05:00:00Z","v":1324779,"vw":46.48046},{"c":45.28,"h":46.7699,"l":45.21,"n":15221,"o":46.57,"t":"2025-02-07T05:00:00Z","v":1320059,"vw":45.707714},{"c":46.17,"h":46.55,"l":45.66,"n":13233,"o":45.97,"t":"2025-02-10T05:00:00Z","v":997875,"vw":46.12493},{"c":45.3,"h":46.22,"l":44.63,"n":15089,"o":46.22,"t":"2025-02-11T05:00:00Z","v":1009208,"vw":45.116531},{"c":44.44,"h":45.76,"l":44.23,"n":12053,"o":45.07,"t":"2025-02-12T05:00:00Z","v":697436,"vw":44.752495},{"c":44.91,"h":45.19,"l":44.019,"n":12398,"o":44.49,"t":"2025-02-13T05:00:00Z","v":654834,"vw":44.712179},{"c":45.3,"h":45.41,"l":44.31,"n":10052,"o":44.66,"t":"2025-02-14T05:00:00Z","v":729239,"vw":45.037677},{"c":45.92,"h":46.76,"l":45.47,"n":13166,"o":45.56,"t":"2025-02-18T05:00:00Z","v":718196,"vw":46.016566},{"c":46.64,"h":47.05,"l":45.69,"n":13945,"o":45.69,"t":"2025-02-19T05:00:00Z","v":1074552,"vw":46.554549},{"c":45.06,"h":46.36,"l":44.82,"n":12601,"o":46.36,"t":"2025-02-20T05:00:00Z","v":715764,"vw":45.139699},{"c":43.7,"h":45.61,"l":43.46,"n":12384,"o":45.4,"t":"2025-02-21T05:00:00Z","v":780208,"vw":43.953335},{"c":42.36,"h":44.09,"l":42.235,"n":16025,"o":43.23,"t":"2025-02-24T05:00:00Z","v":1019935,"vw":42.538504},{"c":42.03,"h":42.79,"l":40.36,"n":19114,"o":42.66,"t":"2025-02-25T05:00:00Z","v":1893640,"vw":41.738769},{"c":43,"h":43.65,"l":41.84,"n":15362,"o":42.41,"t":"2025-02-26T05:00:00Z","v":1084489,"vw":43.022505},{"c":42.41,"h":44.09,"l":42.22,"n":12938,"o":43.5,"t":"2025-02-27T05:00:00Z","v":739248,"vw":42.701198},{"c":43,"h":43.28,"l":41.79,"n":14856,"o":41.99,"t":"2025-02-28T05:00:00Z","v":1181033,"vw":42.99079},{"c":41.04,"h":43.57,"l":40.48,"n":17939,"o":43.27,"t":"2025-03-03T05:00:00Z","v":984014,"vw":41.573781},{"c":39.86,"h":40.46,"l":38.69,"n":21264,"o":39.86,"t":"2025-03-04T05:00:00Z","v":1409607,"vw":39.683864},{"c":40.56,"h":40.56,"l":38.995,"n":16969,"o":39.21,"t":"2025-03-05T05:00:00Z","v":1224697,"vw":39.9598},{"c":34.48,"h":38.37,"l":33.34,"n":41509,"o":36.61,"t":"2025-03-06T05:00:00Z","v":3149606,"vw":36.092087},{"c":34.08,"h":34.205,"l":32.025,"n":35103,"o":33.18,"t":"2025-03-07T05:00:00Z","v":2732801,"vw":33.265019},{"c":33.26,"h":33.97,"l":32.46,"n":21188,"o":33.4,"t":"2025-03-10T04:00:00Z","v":1505514,"vw":33.076112},{"c":35.3,"h":35.51,"l":33.1,"n":21197,"o":33.1,"t":"2025-03-11T04:00:00Z","v":1520741,"vw":35.052206},{"c":37.01,"h":37.8,"l":36.05,"n":24524,"o":36.83,"t":"2025-03-12T04:00:00Z","v":1858823,"vw":37.112784},{"c":36.09,"h":37.77,"l":35.98,"n":18548,"o":36.88,"t":"2025-03-13T04:00:00Z","v":1200314,"vw":36.253631},{"c":36.8,"h":37.32,"l":35.96,"n":15199,"o":36.9,"t":"2025-03-14T04:00:00Z","v":823424,"vw":36.771017},{"c":38.24,"h":38.24,"l":36.38,"n":14576,"o":36.7,"t":"2025-03-17T04:00:00Z","v":923874,"vw":37.856045},{"c":37.58,"h":38.84,"l":37.16,"n":12781,"o":37.97,"t":"2025-03-18T04:00:00Z","v":631374,"vw":37.580597},{"c":38.82,"h":39.07,"l":37.59,"n":13865,"o":37.86,"t":"2025-03-19T04:00:00Z","v":801235,"vw":38.642599},{"c":38.45,"h":38.8,"l":38.02,"n":11679,"o":38.14,"t":"2025-03-20T04:00:00Z","v":638031,"vw":38.333786},{"c":37.8,"h":38.515,"l":37.67,"n":12687,"o":38.1,"t":"2025-03-21T04:00:00Z","v":2597473,"vw":37.837282},{"c":39.23,"h":39.26,"l":38.03,"n":12655,"o":38.44,"t":"2025-03-24T04:00:00Z","v":574634,"vw":39.090887},{"c":38.95,"h":39.5,"l":38.78,"n":11450,"o":39.14,"t":"2025-03-25T04:00:00Z","v":642554,"vw":39.04723},{"c":37.9,"h":39.37,"l":37.745,"n":11301,"o":39.32,"t":"2025-03-26T04:00:00Z","v":455626,"vw":38.136612},{"c":37.5,"h":38,"l":37.15,"n":12142,"o":38,"t":"2025-03-27T04:00:00Z","v":542976,"vw":37.528063},{"c":37.61,"h":37.84,"l":36.94,"n":13609,"o":37.51,"t":"2025-03-28T04:00:00Z","v":1035507,"vw":37.46666},{"c":37.3,"h":37.42,"l":36.38,"n":18453,"o":36.93,"t":"2025-03-31T04:00:00Z","v":1529227,"vw":37.184568},{"c":37.63,"h":37.91,"l":36.3786,"n":13407,"o":37.39,"t":"2025-04-01T04:00:00Z","v":963406,"vw":37.249606},{"c":38.72,"h":38.79,"l":36.63,"n":13407,"o":36.84,"t":"2025-04-02T04:00:00Z","v":694912,"vw":38.280318},{"c":34.73,"h":37.07,"l":34.4,"n":19189,"o":35.8,"t":"2025-04-03T04:00:00Z","v":1074166,"vw":34.809553},{"c":31.28,"h":32.88,"l":29.535,"n":36582,"o":32.59,"t":"2025-04-04T04:00:00Z","v":1950023,"vw":30.877303},{"c":31.39,"h":33.24,"l":29.25,"n":33187,"o":29.69,"t":"2025-04-07T04:00:00Z","v":2078666,"vw":31.0095},{"c":30.23,"h":33.25,"l":29.465,"n":32383,"o":33.19,"t":"2025-04-08T04:00:00Z","v":2257057,"vw":30.92145},{"c":33.57,"h":34.32,"l":29.26,"n":35116,"o":30.06,"t":"2025-04-09T04:00:00Z","v":2312704,"vw":31.954967},{"c":32.22,"h":32.93,"l":31.35,"n":26060,"o":32.06,"t":"2025-04-10T04:00:00Z","v":1578202,"vw":32.120579},{"c":32.54,"h":32.78,"l":31.34,"n":16934,"o":32.64,"t":"2025-04-11T04:00:00Z","v":1057068,"vw":32.256863},{"c":32.93,"h":33.485,"l":32.63,"n":14008,"o":33.43,"t":"2025-04-14T04:00:00Z","v":876684,"vw":33.010399},{"c":33.48,"h":33.93,"l":33,"n":11918,"o":33,"t":"2025-04-15T04:00:00Z","v":780733,"vw":33.396294},{"c":33.83,"h":34.2,"l":33.15,"n":13808,"o":33.15,"t":"2025-04-16T04:00:00Z","v":823135,"vw":33.768409},{"c":34.4,"h":35.04,"l":34,"n":10897,"o":34,"t":"2025-04-17T04:00:00Z","v":547041,"vw":34.562036},{"c":32.81,"h":34.4,"l":32.45,"n":15096,"o":34.07,"t":"2025-04-21T04:00:00Z","v":940264,"vw":33.018516},{"c":33.25,"h":33.64,"l":32.59,"n":9450,"o":33.55,"t":"2025-04-22T04:00:00Z","v":462971,"vw":33.229288},{"c":33.25,"h":34.705,"l":33.07,"n":12045,"o":34.23,"t":"2025-04-23T04:00:00Z","v":591673,"vw":33.592665},{"c":34.82,"h":34.82,"l":33.44,"n":14315,"o":34.27,"t":"2025-04-24T04:00:00Z","v":1613779,"vw":34.568317},{"c":34.9,"h":35.28,"l":34.03,"n":12904,"o":34.4,"t":"2025-04-25T04:00:00Z","v":670561,"vw":34.83068},{"c":35.37,"h":35.515,"l":34.59,"n":10965,"o":35.02,"t":"2025-04-28T04:00:00Z","v":705288,"vw":35.28521},{"c":34.77,"h":35.15,"l":34.72,"n":11559,"o":35.1,"t":"2025-04-29T04:00:00Z","v":534249,"vw":34.87024},{"c":34.01,"h":34.165,"l":33.12,"n":9505,"o":33.9,"t":"2025-04-30T04:00:00Z","v":616231,"vw":33.889158},{"c":35.19,"h":35.67,"l":34.015,"n":13831,"o":34.27,"t":"2025-05-01T04:00:00Z","v":857935,"vw":35.172115},{"c":35.7,"h":36.16,"l":35.365,"n":19277,"o":35.76,"t":"2025-05-02T04:00:00Z","v":711397,"vw":35.635332},{"c":34.16,"h":34.82,"l":34.02,"n":12746,"o":34.49,"t":"2025-05-05T04:00:00Z","v":758998,"vw":34.400459},{"c":34.22,"h":34.54,"l":33.65,"n":18961,"o":33.98,"t":"2025-05-06T04:00:00Z","v":1066656,"vw":34.168463},{"c":34.13,"h":34.7,"l":33.95,"n":14892,"o":34.53,"t":"2025-05-07T04:00:00Z","v":950578,"vw":34.189835},{"c":35.44,"h":36.15,"l":33.45,"n":26160,"o":34.87,"t":"2025-05-08T04:00:00Z","v":1708033,"vw":35.384701},{"c":35.66,"h":35.78,"l":34.79,"n":14919,"o":35.65,"t":"2025-05-09T04:00:00Z","v":777871,"vw":35.418424},{"c":36.47,"h":37.78,"l":36.01,"n":11235,"o":37.4,"t":"2025-05-12T04:00:00Z","v":575147,"vw":36.45524},{"c":36.4,"h":36.93,"l":35.29,"n":26953,"o":35.73,"t":"2025-05-13T04:00:00Z","v":1923255,"vw":36.352658},{"c":36.2,"h":36.49,"l":35.82,"n":19555,"o":36.28,"t":"2025-05-14T04:00:00Z","v":1110975,"vw":36.156904},{"c":35.63,"h":36.15,"l":35.13,"n":18142,"o":35.72,"t":"2025-05-15T04:00:00Z","v":1202190,"vw":35.634171},{"c":35.52,"h":35.96,"l":34.7745,"n":14443,"o":35.66,"t":"2025-05-16T04:00:00Z","v":920423,"vw":35.382488},{"c":35.51,"h":35.54,"l":34.52,"n":13667,"o":34.88,"t":"2025-05-19T04:00:00Z","v":664574,"vw":35.35734},{"c":35.43,"h":35.57,"l":35,"n":11617,"o":35.47,"t":"2025-05-20T04:00:00Z","v":809036,"vw":35.334976},{"c":34.21,"h":35.63,"l":33.95,"n":14300,"o":35.24,"t":"2025-05-21T04:00:00Z","v":716395,"vw":34.339857},{"c":34.34,"h":34.355,"l":33.41,"n":12371,"o":34.19,"t":"2025-05-22T04:00:00Z","v":681272,"vw":34.188649},{"c":34.62,"h":34.93,"l":33.65,"n":12226,"o":33.65,"t":"2025-05-23T04:00:00Z","v":640883,"vw":34.612536},{"c":35.05,"h":35.21,"l":34.28,"n":13917,"o":35.03,"t":"2025-05-27T04:00:00Z","v":811094,"vw":35.005271},{"c":35.53,"h":35.65,"l":35,"n":12485,"o":35.19,"t":"2025-05-28T04:00:00Z","v":873526,"vw":35.477196},{"c":35.46,"h":36,"l":35.25,"n":12823,"o":36,"t":"2025-05-29T04:00:00Z","v":674961,"vw":35.424775},{"c":35.31,"h":35.49,"l":34.65,"n":13184,"o":35.08,"t":"2025-05-30T04:00:00Z","v":1778220,"vw":35.210352},{"c":35.95,"h":36.33,"l":35.55,"n":16282,"o":35.72,"t":"2025-06-02T04:00:00Z","v":1574473,"vw":36.018913},{"c":36.63,"h":36.83,"l":35.9,"n":11996,"o":36.27,"t":"2025-06-03T04:00:00Z","v":855223,"vw":36.561245},{"c":36.02,"h":36.88,"l":35.82,"n":14522,"o":36.28,"t":"2025-06-04T04:00:00Z","v":724761,"vw":36.129239},{"c":36.44,"h":36.67,"l":35.965,"n":12996,"o":36.29,"t":"2025-06-05T04:00:00Z","v":639548,"vw":36.419426},{"c":37,"h":37.33,"l":36.647,"n":13453,"o":36.96,"t":"2025-06-06T04:00:00Z","v":590537,"vw":36.98348},{"c":35.05,"h":37.26,"l":35.03,"n":24363,"o":37.11,"t":"2025-06-09T04:00:00Z","v":1186945,"vw":35.422301},{"c":33.75,"h":35.6899,"l":33.65,"n":21276,"o":35.58,"t":"2025-06-10T04:00:00Z","v":980920,"vw":33.964498},{"c":34.02,"h":34.25,"l":33.59,"n":22824,"o":34.02,"t":"2025-06-11T04:00:00Z","v":1113294,"vw":33.973636},{"c":34.11,"h":34.19,"l":33.42,"n":12586,"o":34.01,"t":"2025-06-12T04:00:00Z","v":607157,"vw":33.95178},{"c":34.28,"h":34.87,"l":33.7,"n":12581,"o":34.41,"t":"2025-06-13T04:00:00Z","v":670710,"vw":34.350384},{"c":33.67,"h":34.915,"l":33.49,"n":15125,"o":34.83,"t":"2025-06-16T04:00:00Z","v":961614,"vw":33.847358},{"c":34.08,"h":34.35,"l":33.52,"n":15996,"o":33.69,"t":"2025-06-17T04:00:00Z","v":939642,"vw":34.035407},{"c":34.45,"h":34.75,"l":33.8,"n":16167,"o":33.95,"t":"2025-06-18T04:00:00Z","v":786659,"vw":34.444927},{"c":34.52,"h":34.79,"l":34.16,"n":9460,"o":34.63,"t":"2025-06-20T04:00:00Z","v":807645,"vw":34.495202},{"c":34.06,"h":35.08,"l":33.91,"n":13799,"o":34.89,"t":"2025-06-23T04:00:00Z","v":779203,"vw":34.163254},{"c":34.7,"h":35.05,"l":33.85,"n":14709,"o":34.29,"t":"2025-06-24T04:00:00Z","v":1097111,"vw":34.646353},{"c":33.87,"h":34.47,"l":33.61,"n":19434,"o":34.23,"t":"2025-06-25T04:00:00Z","v":1271556,"vw":33.974364},{"c":34.32,"h":34.46,"l":33.65,"n":15926,"o":33.93,"t":"2025-06-26T04:00:00Z","v":1104251,"vw":34.108319},{"c":34.01,"h":34.82,"l":33.81,"n":15638,"o":34.47,"t":"2025-06-27T04:00:00Z","v":3328695,"vw":34.0588},{"c":34.27,"h":34.5,"l":33.85,"n":16311,"o":34.05,"t":"2025-06-30T04:00:00Z","v":1164653,"vw":34.227148},{"c":33.72,"h":34.19,"l":33.27,"n":18740,"o":34.16,"t":"2025-07-01T04:00:00Z","v":1201449,"vw":33.747923},{"c":34.02,"h":34.35,"l":33.17,"n":17668,"o":34.12,"t":"2025-07-02T04:00:00Z","v":1453502,"vw":33.98104},{"c":33.81,"h":34.045,"l":33.35,"n":9838,"o":33.84,"t":"2025-07-03T04:00:00Z","v":530725,"vw":33.693365},{"c":32.75,"h":33.9,"l":32.49,"n":15434,"o":33.49,"t":"2025-07-07T04:00:00Z","v":729056,"vw":32.855286},{"c":32.45,"h":33.1,"l":32.27,"n":16165,"o":32.83,"t":"2025-07-08T04:00:00Z","v":1090165,"vw":32.560144},{"c":31.74,"h":32.71,"l":31.73,"n":15755,"o":32.68,"t":"2025-07-09T04:00:00Z","v":1024607,"vw":31.941575},{"c":31.8,"h":31.94,"l":31.39,"n":14356,"o":31.83,"t":"2025-07-10T04:00:00Z","v":1018363,"vw":31.731276},{"c":32.14,"h":32.415,"l":31.7051,"n":12369,"o":31.84,"t":"2025-07-11T04:00:00Z","v":927298,"vw":32.124933},{"c":33.27,"h":33.27,"l":31.8,"n":13628,"o":32.02,"t":"2025-07-14T04:00:00Z","v":639508,"vw":32.967616},{"c":32.75,"h":33.16,"l":32.34,"n":14339,"o":33.06,"t":"2025-07-15T04:00:00Z","v":944275,"vw":32.747114},{"c":31.95,"h":33.32,"l":31.78,"n":23124,"o":32.86,"t":"2025-07-16T04:00:00Z","v":1511369,"vw":32.236386},{"c":31.65,"h":32.02,"l":31.09,"n":32970,"o":31.78,"t":"2025-07-17T04:00:00Z","v":3115634,"vw":31.588955},{"c":32.29,"h":32.43,"l":31.575,"n":14666,"o":32.26,"t":"2025-07-18T04:00:00Z","v":879716,"vw":32.134389},{"c":31.48,"h":32.34,"l":31.365,"n":15451,"o":32.21,"t":"2025-07-21T04:00:00Z","v":937504,"vw":31.65674},{"c":31.1,"h":31.555,"l":31,"n":18568,"o":31.26,"t":"2025-07-22T04:00:00Z","v":1140231,"vw":31.168183},{"c":31.59,"h":31.59,"l":30.98,"n":19677,"o":31.19,"t":"2025-07-23T04:00:00Z","v":1502942,"vw":31.279384},{"c":31.8,"h":32.02,"l":31.51,"n":14495,"o":31.7,"t":"2025-07-24T04:00:00Z","v":762824,"vw":31.827793},{"c":31.27,"h":31.99,"l":31.26,"n":17133,"o":31.99,"t":"2025-07-25T04:00:00Z","v":830724,"vw":31.422522},{"c":31.64,"h":31.89,"l":31.41,"n":11889,"o":31.61,"t":"2025-07-28T04:00:00Z","v":1012019,"vw":31.609165},{"c":31.85,"h":32.64,"l":31.62,"n":11401,"o":31.99,"t":"2025-07-29T04:00:00Z","v":713414,"vw":32.014747},{"c":31.85,"h":32.18,"l":31.49,"n":14177,"o":31.66,"t":"2025-07-30T04:00:00Z","v":884975,"vw":31.809801},{"c":32.33,"h":32.43,"l":31.5,"n":14414,"o":31.5,"t":"2025-07-31T04:00:00Z","v":1002741,"vw":32.171029},{"c":31.3,"h":32,"l":30.63,"n":23313,"o":32,"t":"2025-08-01T04:00:00Z","v":1576923,"vw":31.102757},{"c":31.59,"h":33.17,"l":31.14,"n":40458,"o":32.93,"t":"2025-08-04T04:00:00Z","v":3368710,"vw":31.660371},{"c":31.59,"h":31.72,"l":30.0613,"n":50991,"o":31.65,"t":"2025-08-05T04:00:00Z","v":10519414,"vw":31.383215},{"c":31.97,"h":32.28,"l":31.36,"n":40071,"o":31.37,"t":"2025-08-06T04:00:00Z","v":3068659,"vw":31.904517},{"c":31.82,"h":33.4,"l":31.465,"n":46687,"o":33,"t":"2025-08-07T04:00:00Z","v":3759840,"vw":32.102165},{"c":32.47,"h":32.47,"l":30.68,"n":25129,"o":31.68,"t":"2025-08-08T04:00:00Z","v":2092843,"vw":31.866362},{"c":33.14,"h":33.785,"l":32.5,"n":21818,"o":32.65,"t":"2025-08-11T04:00:00Z","v":1772127,"vw":33.334628},{"c":34.69,"h":34.72,"l":33.38,"n":20300,"o":33.54,"t":"2025-08-12T04:00:00Z","v":1518778,"vw":34.366861},{"c":34.9,"h":34.97,"l":34.24,"n":25743,"o":34.84,"t":"2025-08-13T04:00:00Z","v":1904122,"vw":34.665007},{"c":35.12,"h":35.26,"l":34.5,"n":24645,"o":34.5,"t":"2025-08-14T04:00:00Z","v":1655856,"vw":35.022315},{"c":34.84,"h":35.2013,"l":34.335,"n":19351,"o":35.14,"t":"2025-08-15T04:00:00Z","v":1274745,"vw":34.765054},{"c":35.89,"h":36.025,"l":34.54,"n":23149,"o":34.62,"t":"2025-08-18T04:00:00Z","v":1934348,"vw":35.663751},{"c":35.72,"h":36.11,"l":35.573,"n":17619,"o":35.59,"t":"2025-08-19T04:00:00Z","v":1091848,"vw":35.796119},{"c":36.87,"h":37.06,"l":35.66,"n":17375,"o":35.66,"t":"2025-08-20T04:00:00Z","v":1102115,"vw":36.70577},{"c":35.93,"h":36.99,"l":35.71,"n":24990,"o":36.91,"t":"2025-08-21T04:00:00Z","v":2007481,"vw":36.129169},{"c":35.8,"h":36.8,"l":35.765,"n":19513,"o":35.99,"t":"2025-08-22T04:00:00Z","v":1279124,"vw":36.034232},{"c":34.34,"h":36.08,"l":34.22,"n":17528,"o":35.87,"t":"2025-08-25T04:00:00Z","v":1041782,"vw":34.66744},{"c":34.74,"h":35.09,"l":34.04,"n":18601,"o":34.54,"t":"2025-08-26T04:00:00Z","v":1686143,"vw":34.661782},{"c":35.31,"h":35.58,"l":34.82,"n":18599,"o":34.82,"t":"2025-08-27T04:00:00Z","v":1242769,"vw":35.323836},{"c":35.94,"h":36.02,"l":35.41,"n":13339,"o":35.45,"t":"2025-08-28T04:00:00Z","v":791032,"vw":35.799789},{"c":35.79,"h":36.25,"l":35.69,"n":12078,"o":36.1,"t":"2025-08-29T04:00:00Z","v":716217,"vw":35.871716},{"c":35.61,"h":35.865,"l":35.1507,"n":13254,"o":35.52,"t":"2025-09-02T04:00:00Z","v":697566,"vw":35.59738},{"c":35.38,"h":36.06,"l":35.2884,"n":16438,"o":35.67,"t":"2025-09-03T04:00:00Z","v":1009337,"vw":35.5547},{"c":36.52,"h":36.535,"l":35.23,"n":19135,"o":35.35,"t":"2025-09-04T04:00:00Z","v":1149555,"vw":36.229204},{"c":35.32,"h":36.55,"l":35.135,"n":21897,"o":36.35,"t":"2025-09-05T04:00:00Z","v":1431386,"vw":35.492125},{"c":33.73,"h":34.15,"l":33.39,"n":68491,"o":34,"t":"2025-09-08T04:00:00Z","v":7200245,"vw":33.798545},{"c":33.43,"h":34.29,"l":33.35,"n":42320,"o":33.39,"t":"2025-09-09T04:00:00Z","v":5479729,"vw":33.628743},{"c":33.07,"h":34.2,"l":33.065,"n":35997,"o":33.45,"t":"2025-09-10T04:00:00Z","v":4150835,"vw":33.369202},{"c":33.71,"h":34.03,"l":32.57,"n":30564,"o":32.85,"t":"2025-09-11T04:00:00Z","v":2051588,"vw":33.656517},{"c":33.25,"h":33.69,"l":33.14,"n":25224,"o":33.41,"t":"2025-09-12T04:00:00Z","v":2023430,"vw":33.332372},{"c":33.19,"h":33.75,"l":33.07,"n":23236,"o":33.45,"t":"2025-09-15T04:00:00Z","v":1725900,"vw":33.266454},{"c":33.07,"h":33.5263,"l":32.74,"n":18865,"o":33.13,"t":"2025-09-16T04:00:00Z","v":1166487,"vw":33.028816},{"c":32.99,"h":33.485,"l":32.63,"n":15933,"o":32.99,"t":"2025-09-17T04:00:00Z","v":808237,"vw":33.095729},{"c":34.05,"h":34.15,"l":33.185,"n":21334,"o":33.6,"t":"2025-09-18T04:00:00Z","v":1352332,"vw":33.975947},{"c":33.26,"h":34.135,"l":33.23,"n":23945,"o":34.05,"t":"2025-09-19T04:00:00Z","v":6210772,"vw":33.314819},{"c":33.88,"h":33.955,"l":33.1,"n":16642,"o":33.1,"t":"2025-09-22T04:00:00Z","v":1038649,"vw":33.71706},{"c":35.05,"h":35.66,"l":33.99,"n":19953,"o":34.09,"t":"2025-09-23T04:00:00Z","v":1280176,"vw":35.004453},{"c":35.49,"h":35.67,"l":35.18,"n":16772,"o":35.4,"t":"2025-09-24T04:00:00Z","v":1522093,"vw":35.470971},{"c":37.13,"h":37.2,"l":35.45,"n":22159,"o":35.69,"t":"2025-09-25T04:00:00Z","v":1613867,"vw":36.640121},{"c":37.35,"h":37.99,"l":37.01,"n":23017,"o":37.23,"t":"2025-09-26T04:00:00Z","v":1526328,"vw":37.344247},{"c":37.34,"h":37.4839,"l":36.6,"n":19790,"o":37.25,"t":"2025-09-29T04:00:00Z","v":1477111,"vw":37.219576},{"c":36.97,"h":37.445,"l":36.66,"n":22596,"o":37.245,"t":"2025-09-30T04:00:00Z","v":2151916,"vw":36.993477},{"c":36.72,"h":37.11,"l":36.345,"n":17570,"o":36.67,"t":"2025-10-01T04:00:00Z","v":1087436,"vw":36.819876},{"c":34.54,"h":37.06,"l":34.51,"n":20606,"o":36.8,"t":"2025-10-02T04:00:00Z","v":1411271,"vw":35.21114},{"c":34.44,"h":35.395,"l":34.315,"n":17277,"o":35.09,"t":"2025-10-03T04:00:00Z","v":1128448,"vw":34.580063},{"c":33.55,"h":34.8299,"l":33.39,"n":20605,"o":34.53,"t":"2025-10-06T04:00:00Z","v":1760223,"vw":33.661146},{"c":34.52,"h":34.755,"l":33.52,"n":19511,"o":33.71,"t":"2025-10-07T04:00:00Z","v":1533927,"vw":34.323867},{"c":36.25,"h":36.545,"l":34.04,"n":18637,"o":34.77,"t":"2025-10-08T04:00:00Z","v":1473942,"vw":36.056047},{"c":35.16,"h":36.025,"l":34.71,"n":15045,"o":35.59,"t":"2025-10-09T04:00:00Z","v":920679,"vw":35.213021},{"c":33.66,"h":35.46,"l":33.57,"n":17061,"o":35.03,"t":"2025-10-10T04:00:00Z","v":1036597,"vw":34.071793},{"c":34.05,"h":34.805,"l":33.65,"n":14820,"o":34.53,"t":"2025-10-13T04:00:00Z","v":900533,"vw":33.956877},{"c":34.38,"h":34.4725,"l":33.27,"n":19562,"o":33.38,"t":"2025-10-14T04:00:00Z","v":1210155,"vw":34.181844},{"c":34.33,"h":35.16,"l":34.12,"n":14992,"o":34.59,"t":"2025-10-15T04:00:00Z","v":1139035,"vw":34.474319},{"c":34.05,"h":34.8,"l":33.635,"n":14120,"o":34.72,"t":"2025-10-16T04:00:00Z","v":952593,"vw":33.975083},{"c":35,"h":35.029,"l":33.79,"n":17094,"o":34.15,"t":"2025-10-17T04:00:00Z","v":1200767,"vw":34.693396},{"c":35.25,"h":35.94,"l":34.99,"n":18872,"o":35.25,"t":"2025-10-20T04:00:00Z","v":1180587,"vw":35.422555},{"c":35.1,"h":35.94,"l":34.82,"n":14641,"o":35.51,"t":"2025-10-21T04:00:00Z","v":907349,"vw":35.134689},{"c":35.43,"h":35.7795,"l":34.805,"n":13168,"o":35.41,"t":"2025-10-22T04:00:00Z","v":794454,"vw":35.323437},{"c":35.25,"h":36.1999,"l":35.13,"n":12171,"o":36.07,"t":"2025-10-23T04:00:00Z","v":1226368,"vw":35.405668},{"c":35.81,"h":36.67,"l":35.59,"n":21684,"o":36.25,"t":"2025-10-24T04:00:00Z","v":1524857,"vw":36.053789},{"c":35.99,"h":36.69,"l":35.961,"n":15641,"o":36.38,"t":"2025-10-27T04:00:00Z","v":888179,"vw":36.20429},{"c":35.71,"h":36.22,"l":35.33,"n":15417,"o":35.76,"t":"2025-10-28T04:00:00Z","v":1160786,"vw":35.892601},{"c":36.17,"h":36.55,"l":35.385,"n":18165,"o":35.87,"t":"2025-10-29T04:00:00Z","v":1367067,"vw":36.152079},{"c":37.32,"h":37.52,"l":35.75,"n":18045,"o":35.93,"t":"2025-10-30T04:00:00Z","v":1335859,"vw":37.089612},{"c":36.88,"h":37.54,"l":36.825,"n":16647,"o":37.31,"t":"2025-10-31T04:00:00Z","v":1378451,"vw":37.065271},{"c":36.74,"h":36.88,"l":35.73,"n":12261,"o":36.55,"t":"2025-11-03T05:00:00Z","v":904533,"vw":36.607697},{"c":36.27,"h":36.9,"l":35.98,"n":17155,"o":36.23,"t":"2025-11-04T05:00:00Z","v":1238167,"vw":36.378672},{"c":33.91,"h":35.81,"l":33.85,"n":23739,"o":35.05,"t":"2025-11-05T05:00:00Z","v":1700507,"vw":34.473559},{"c":33.98,"h":34.58,"l":33.33,"n":18812,"o":34.19,"t":"2025-11-06T05:00:00Z","v":1150765,"vw":33.89655},{"c":33.75,"h":34.28,"l":33.235,"n":16305,"o":33.96,"t":"2025-11-07T05:00:00Z","v":921164,"vw":33.713067},{"c":34.08,"h":35.19,"l":33.22,"n":14554,"o":34.18,"t":"2025-11-10T05:00:00Z","v":1030901,"vw":33.966368},{"c":34.13,"h":34.215,"l":33.55,"n":12606,"o":33.89,"t":"2025-11-11T05:00:00Z","v":674638,"vw":33.998462},{"c":34.27,"h":35.3,"l":33.845,"n":48775,"o":33.93,"t":"2025-11-12T05:00:00Z","v":3953398,"vw":34.398319},{"c":33.37,"h":34.51,"l":33.31,"n":34547,"o":34.03,"t":"2025-11-13T05:00:00Z","v":4109366,"vw":33.54632},{"c":33.7,"h":34.17,"l":32.61,"n":23823,"o":32.61,"t":"2025-11-14T05:00:00Z","v":2882828,"vw":33.65925},{"c":32.95,"h":34.05,"l":32.75,"n":23663,"o":33.34,"t":"2025-11-17T05:00:00Z","v":1623796,"vw":33.223316},{"c":33.64,"h":33.73,"l":32.55,"n":19430,"o":33.33,"t":"2025-11-18T05:00:00Z","v":1333993,"vw":33.411857},{"c":33.76,"h":33.87,"l":33.21,"n":14682,"o":33.48,"t":"2025-11-19T05:00:00Z","v":991292,"vw":33.663104},{"c":33.48,"h":34.665,"l":33.295,"n":25655,"o":33.9,"t":"2025-11-20T05:00:00Z","v":1799474,"vw":33.678788},{"c":33.49,"h":33.85,"l":32.845,"n":18157,"o":33.57,"t":"2025-11-21T05:00:00Z","v":1243130,"vw":33.466535},{"c":33.74,"h":33.78,"l":32.89,"n":14573,"o":33.03,"t":"2025-11-24T05:00:00Z","v":1033384,"vw":33.529569},{"c":35.01,"h":35.02,"l":33.62,"n":15368,"o":33.84,"t":"2025-11-25T05:00:00Z","v":913101,"vw":34.611904},{"c":34.93,"h":35.53,"l":34.88,"n":20576,"o":35.17,"t":"2025-11-26T05:00:00Z","v":1404902,"vw":35.079942},{"c":35.2,"h":35.485,"l":34.92,"n":12741,"o":34.92,"t":"2025-11-28T05:00:00Z","v":1577274,"vw":35.200446},{"c":35.19,"h":35.545,"l":34.61,"n":46886,"o":34.75,"t":"2025-12-01T05:00:00Z","v":4031701,"vw":35.191409},{"c":34.58,"h":35.43,"l":34.385,"n":34638,"o":35.25,"t":"2025-12-02T05:00:00Z","v":4554922,"vw":34.704573},{"c":35.26,"h":35.36,"l":34.715,"n":20865,"o":34.74,"t":"2025-12-03T05:00:00Z","v":1739677,"vw":35.206627},{"c":36.38,"h":36.475,"l":34.55,"n":21786,"o":34.93,"t":"2025-12-04T05:00:00Z","v":2877569,"vw":36.186162},{"c":36.75,"h":37.19,"l":36.425,"n":20159,"o":36.5,"t":"2025-12-05T05:00:00Z","v":1504429,"vw":36.846443},{"c":36.24,"h":37,"l":35.73,"n":19544,"o":36.57,"t":"2025-12-08T05:00:00Z","v":1106121,"vw":36.277443},{"c":36.99,"h":37.15,"l":36.23,"n":17549,"o":36.23,"t":"2025-12-09T05:00:00Z","v":1190172,"vw":36.890048},{"c":37.44,"h":37.5,"l":36.3,"n":21466,"o":37.1,"t":"2025-12-10T05:00:00Z","v":2107579,"vw":37.256392},{"c":37.93,"h":37.93,"l":37.22,"n":17603,"o":37.33,"t":"2025-12-11T05:00:00Z","v":1999813,"vw":37.734263},{"c":37.27,"h":38.2675,"l":37.1,"n":17234,"o":38.11,"t":"2025-12-12T05:00:00Z","v":1168868,"vw":37.415456},{"c":37.34,"h":37.66,"l":36.82,"n":16778,"o":37.32,"t":"2025-12-15T05:00:00Z","v":1190099,"vw":37.303992},{"c":35.51,"h":37.18,"l":35.34,"n":22485,"o":37.03,"t":"2025-12-16T05:00:00Z","v":1774222,"vw":35.715735},{"c":35.75,"h":36.0482,"l":35.19,"n":15863,"o":35.71,"t":"2025-12-17T05:00:00Z","v":1865147,"vw":35.744108},{"c":35.8,"h":36.26,"l":35.52,"n":18646,"o":35.91,"t":"2025-12-18T05:00:00Z","v":1789080,"vw":35.87945},{"c":36.31,"h":36.53,"l":35.81,"n":14123,"o":35.81,"t":"2025-12-19T05:00:00Z","v":2274376,"vw":36.253486},{"c":36.67,"h":37.005,"l":36.46,"n":14141,"o":36.55,"t":"2025-12-22T05:00:00Z","v":1096188,"vw":36.72847},{"c":37.06,"h":37.41,"l":36.74,"n":16575,"o":36.74,"t":"2025-12-23T05:00:00Z","v":1475613,"vw":37.130618},{"c":36.72,"h":37.1483,"l":36.65,"n":6725,"o":37.04,"t":"2025-12-24T05:00:00Z","v":414697,"vw":36.806227},{"c":36.35,"h":36.8,"l":36.16,"n":15439,"o":36.8,"t":"2025-12-26T05:00:00Z","v":1004475,"vw":36.422867},{"c":36.82,"h":36.91,"l":36.29,"n":14464,"o":36.48,"t":"2025-12-29T05:00:00Z","v":1214530,"vw":36.727406},{"c":37.37,"h":37.44,"l":36.755,"n":14996,"o":37,"t":"2025-12-30T05:00:00Z","v":1378470,"vw":37.267643},{"c":37.4,"h":37.5,"l":37.04,"n":13942,"o":37.36,"t":"2025-12-31T05:00:00Z","v":1311389,"vw":37.34924},{"c":37.64,"h":37.77,"l":36.96,"n":17000,"o":37.35,"t":"2026-01-02T05:00:00Z","v":1404224,"vw":37.480017},{"c":36.54,"h":38.55,"l":36.35,"n":21503,"o":38.32,"t":"2026-01-05T05:00:00Z","v":1519740,"vw":36.792092},{"c":35.67,"h":36.875,"l":35.52,"n":23143,"o":36.61,"t":"2026-01-06T05:00:00Z","v":1490330,"vw":35.824388},{"c":35.92,"h":36.47,"l":35.59,"n":20153,"o":35.68,"t":"2026-01-07T05:00:00Z","v":1376496,"vw":36.02563},{"c":36.49,"h":36.775,"l":35.5107,"n":11986,"o":36,"t":"2026-01-08T05:00:00Z","v":833030,"vw":36.249782},{"c":36.43,"h":36.87,"l":36.13,"n":14641,"o":36.61,"t":"2026-01-09T05:00:00Z","v":985483,"vw":36.426426},{"c":35.69,"h":36.85,"l":35.52,"n":16397,"o":36.35,"t":"2026-01-12T05:00:00Z","v":1174923,"vw":35.771788},{"c":36.8,"h":37.12,"l":36.18,"n":20681,"o":36.68,"t":"2026-01-13T05:00:00Z","v":1501723,"vw":36.758405},{"c":36.18,"h":37.12,"l":36.07,"n":14221,"o":36.82,"t":"2026-01-14T05:00:00Z","v":927404,"vw":36.434607},{"c":36.79,"h":36.97,"l":35.84,"n":14959,"o":36.15,"t":"2026-01-15T05:00:00Z","v":998261,"vw":36.723144},{"c":37.73,"h":37.79,"l":36.355,"n":19804,"o":36.75,"t":"2026-01-16T05:00:00Z","v":2687502,"vw":37.085896},{"c":38.35,"h":38.725,"l":37.5,"n":14824,"o":38.07,"t":"2026-01-20T05:00:00Z","v":1079619,"vw":38.15032},{"c":39.71,"h":40.05,"l":38.82,"n":18681,"o":38.82,"t":"2026-01-21T05:00:00Z","v":1208577,"vw":39.495837},{"c":39.91,"h":40.28,"l":39.3802,"n":16611,"o":39.8,"t":"2026-01-22T05:00:00Z","v":972037,"vw":39.924827},{"c":40,"h":40.9,"l":39.935,"n":17020,"o":40.39,"t":"2026-01-23T05:00:00Z","v":1212749,"vw":40.219272},{"c":40.93,"h":41.38,"l":40.3,"n":24954,"o":40.5,"t":"2026-01-26T05:00:00Z","v":1722133,"vw":40.969681},{"c":41.26,"h":41.49,"l":40.7,"n":17350,"o":40.7,"t":"2026-01-27T05:00:00Z","v":1131227,"vw":41.175187},{"c":40.5,"h":41.24,"l":40.15,"n":15979,"o":41.16,"t":"2026-01-28T05:00:00Z","v":1451338,"vw":40.506964},{"c":41.09,"h":42.075,"l":40.6,"n":19517,"o":41.53,"t":"2026-01-29T05:00:00Z","v":1112078,"vw":41.160298},{"c":42.01,"h":42.27,"l":40.69,"n":23459,"o":41.67,"t":"2026-01-30T05:00:00Z","v":1720313,"vw":41.734017},{"c":41.54,"h":41.945,"l":40.8901,"n":23038,"o":41.29,"t":"2026-02-02T05:00:00Z","v":1325170,"vw":41.573593},{"c":41.94,"h":42.2,"l":41.46,"n":17937,"o":41.76,"t":"2026-02-03T05:00:00Z","v":949061,"vw":41.875666},{"c":42.4,"h":42.55,"l":41.02,"n":20737,"o":42.31,"t":"2026-02-04T05:00:00Z","v":893856,"vw":41.949161},{"c":47.31,"h":47.395,"l":43.13,"n":48992,"o":43.7,"t":"2026-02-05T05:00:00Z","v":4702365,"vw":45.811736},{"c":49.91,"h":50.34,"l":47.805,"n":45510,"o":48.01,"t":"2026-02-06T05:00:00Z","v":3375250,"vw":49.563413},{"c":51.18,"h":51.585,"l":49.725,"n":29695,"o":49.88,"t":"2026-02-09T05:00:00Z","v":2023762,"vw":50.9154},{"c":51.09,"h":52,"l":50.8,"n":31895,"o":51.52,"t":"2026-02-10T05:00:00Z","v":1966833,"vw":51.329962},{"c":52.16,"h":52.7,"l":50.78,"n":30919,"o":52.05,"t":"2026-02-11T05:00:00Z","v":1907031,"vw":51.71813},{"c":50.24,"h":52.335,"l":49.78,"n":23117,"o":52.18,"t":"2026-02-12T05:00:00Z","v":2387499,"vw":50.739886},{"c":50.28,"h":50.68,"l":49,"n":24452,"o":49.6,"t":"2026-02-13T05:00:00Z","v":2613441,"vw":50.306667},{"c":50.96,"h":51.18,"l":49.36,"n":18640,"o":50.73,"t":"2026-02-17T05:00:00Z","v":1393843,"vw":50.735814},{"c":50.47,"h":51.5,"l":50.31,"n":17706,"o":51.37,"t":"2026-02-18T05:00:00Z","v":1324500,"vw":50.615254},{"c":50,"h":51.25,"l":49.56,"n":29021,"o":50.82,"t":"2026-02-19T05:00:00Z","v":2301627,"vw":50.123633},{"c":50.63,"h":50.74,"l":48.95,"n":20502,"o":49.73,"t":"2026-02-20T05:00:00Z","v":1249439,"vw":50.305257},{"c":50.28,"h":51.6213,"l":49.29,"n":20406,"o":50.62,"t":"2026-02-23T05:00:00Z","v":1447581,"vw":49.971796},{"c":51.12,"h":51.38,"l":49.785,"n":19949,"o":50.35,"t":"2026-02-24T05:00:00Z","v":1159037,"vw":50.97407},{"c":52.75,"h":53.15,"l":51.19,"n":32658,"o":51.98,"t":"2026-02-25T05:00:00Z","v":2257691,"vw":52.438177},{"c":54.85,"h":55.21,"l":52.81,"n":35553,"o":53.21,"t":"2026-02-26T05:00:00Z","v":2978761,"vw":54.27422},{"c":54.57,"h":55.49,"l":54.11,"n":32856,"o":54.47,"t":"2026-02-27T05:00:00Z","v":2325482,"vw":54.676971},{"c":56.86,"h":57.9,"l":54.25,"n":32054,"o":56,"t":"2026-03-02T05:00:00Z","v":2045946,"vw":56.891749},{"c":57.66,"h":58.2,"l":55.39,"n":27752,"o":56.96,"t":"2026-03-03T05:00:00Z","v":2106333,"vw":57.249341},{"c":58.16,"h":58.4,"l":56.42,"n":21350,"o":56.77,"t":"2026-03-04T05:00:00Z","v":1291857,"vw":58.029164},{"c":56.4,"h":58.5,"l":55.7401,"n":28111,"o":58.03,"t":"2026-03-05T05:00:00Z","v":1639696,"vw":56.621174},{"c":55.3,"h":56.9,"l":55.1,"n":22100,"o":56.82,"t":"2026-03-06T05:00:00Z","v":1302960,"vw":55.564731},{"c":55.89,"h":55.95,"l":54.46,"n":22453,"o":55.37,"t":"2026-03-09T04:00:00Z","v":1100599,"vw":55.51294},{"c":56.48,"h":56.93,"l":55.48,"n":22011,"o":56.07,"t":"2026-03-10T04:00:00Z","v":1460043,"vw":56.481543},{"c":56.72,"h":57.65,"l":55.17,"n":17167,"o":55.98,"t":"2026-03-11T04:00:00Z","v":948088,"vw":56.622032},{"c":54.35,"h":57.1,"l":54.21,"n":23178,"o":57.1,"t":"2026-03-12T04:00:00Z","v":1364030,"vw":54.835274},{"c":54.2,"h":55.1,"l":53.68,"n":17121,"o":54.39,"t":"2026-03-13T04:00:00Z","v":905002,"vw":54.419439},{"c":55.13,"h":55.34,"l":53.9,"n":17154,"o":53.9,"t":"2026-03-16T04:00:00Z","v":1015525,"vw":54.888945},{"c":56.03,"h":56.55,"l":54.95,"n":19657,"o":55.75,"t":"2026-03-17T04:00:00Z","v":1050468,"vw":56.031322},{"c":55.54,"h":56.28,"l":54.89,"n":16043,"o":56.28,"t":"2026-03-18T04:00:00Z","v":930939,"vw":55.622427},{"c":57.31,"h":57.63,"l":55.35,"n":21168,"o":55.73,"t":"2026-03-19T04:00:00Z","v":1397499,"vw":57.009794},{"c":55.9,"h":57.91,"l":55.72,"n":17899,"o":57.91,"t":"2026-03-20T04:00:00Z","v":1836863,"vw":56.180615},{"c":58.5,"h":58.87,"l":55.38,"n":19528,"o":55.69,"t":"2026-03-23T04:00:00Z","v":1500679,"vw":58.33693},{"c":59.12,"h":60.07,"l":57.67,"n":19804,"o":58.33,"t":"2026-03-24T04:00:00Z","v":1187008,"vw":59.188151},{"c":59.12,"h":59.66,"l":58.63,"n":14974,"o":58.83,"t":"2026-03-25T04:00:00Z","v":916058,"vw":59.190105},{"c":58.74,"h":59.33,"l":58.26,"n":17892,"o":58.92,"t":"2026-03-26T04:00:00Z","v":783215,"vw":58.773039},{"c":58.47,"h":59.62,"l":58.11,"n":17747,"o":58.57,"t":"2026-03-27T04:00:00Z","v":983798,"vw":58.679511},{"c":57.46,"h":59.06,"l":56.97,"n":20511,"o":59.01,"t":"2026-03-30T04:00:00Z","v":1558010,"vw":57.617688},{"c":58.32,"h":58.99,"l":57.68,"n":21312,"o":58.39,"t":"2026-03-31T04:00:00Z","v":1769743,"vw":58.373965},{"c":57.9,"h":58.505,"l":56.5101,"n":16395,"o":57.19,"t":"2026-04-01T04:00:00Z","v":1285255,"vw":57.848765},{"c":57.94,"h":58.7,"l":57.45,"n":15212,"o":57.61,"t":"2026-04-02T04:00:00Z","v":796953,"vw":58.096874},{"c":58.22,"h":58.35,"l":57.165,"n":13361,"o":57.72,"t":"2026-04-06T04:00:00Z","v":674514,"vw":57.974115},{"c":59.17,"h":59.695,"l":58.19,"n":15262,"o":58.19,"t":"2026-04-07T04:00:00Z","v":803977,"vw":59.136506},{"c":60.23,"h":60.4,"l":58,"n":16830,"o":59.01,"t":"2026-04-08T04:00:00Z","v":961831,"vw":60.040807},{"c":60.38,"h":61.48,"l":60.18,"n":19419,"o":60.18,"t":"2026-04-09T04:00:00Z","v":1084009,"vw":60.615056},{"c":60.77,"h":61.45,"l":59.805,"n":17805,"o":60.34,"t":"2026-04-10T04:00:00Z","v":1035478,"vw":60.811484},{"c":62.75,"h":62.85,"l":60.8,"n":22932,"o":61.36,"t":"2026-04-13T04:00:00Z","v":1443969,"vw":62.377944},{"c":62.16,"h":63.62,"l":61.54,"n":18607,"o":62.75,"t":"2026-04-14T04:00:00Z","v":914812,"vw":62.452283},{"c":61.61,"h":63.11,"l":61.5,"n":16315,"o":61.79,"t":"2026-04-15T04:00:00Z","v":1058426,"vw":61.889788},{"c":62.24,"h":62.4,"l":61.01,"n":17134,"o":61.19,"t":"2026-04-16T04:00:00Z","v":909758,"vw":61.912156},{"c":63.25,"h":63.56,"l":60.36,"n":23739,"o":61.15,"t":"2026-04-17T04:00:00Z","v":1844208,"vw":62.740045},{"c":63.42,"h":63.83,"l":62.305,"n":18985,"o":62.85,"t":"2026-04-20T04:00:00Z","v":1357961,"vw":63.402533},{"c":62.99,"h":65.17,"l":62.095,"n":21939,"o":63.95,"t":"2026-04-21T04:00:00Z","v":1362725,"vw":63.16303},{"c":63.92,"h":64.075,"l":63.205,"n":12914,"o":63.49,"t":"2026-04-22T04:00:00Z","v":633797,"vw":63.721041},{"c":64.82,"h":65.6,"l":64.26,"n":17258,"o":64.26,"t":"2026-04-23T04:00:00Z","v":1134476,"vw":64.917833},{"c":65.98,"h":66.155,"l":64.43,"n":14406,"o":64.6,"t":"2026-04-24T04:00:00Z","v":708172,"vw":65.667627},{"c":66.13,"h":66.72,"l":65.605,"n":16435,"o":66.3,"t":"2026-04-27T04:00:00Z","v":649291,"vw":66.018013},{"c":66.71,"h":67.32,"l":65.86,"n":17745,"o":66.77,"t":"2026-04-28T04:00:00Z","v":857571,"vw":66.538881},{"c":66.8,"h":67.7,"l":65.85,"n":19531,"o":67.42,"t":"2026-04-29T04:00:00Z","v":855165,"vw":66.669582},{"c":67.8,"h":68.24,"l":66.46,"n":30010,"o":66.58,"t":"2026-04-30T04:00:00Z","v":1942620,"vw":67.577756},{"c":68.54,"h":68.67,"l":67.335,"n":18778,"o":67.79,"t":"2026-05-01T04:00:00Z","v":1306292,"vw":68.188414},{"c":68.1,"h":69.25,"l":66.96,"n":22289,"o":69.25,"t":"2026-05-04T04:00:00Z","v":1162511,"vw":67.986095},{"c":70.9,"h":71.25,"l":68.15,"n":25544,"o":68.26,"t":"2026-05-05T04:00:00Z","v":1546132,"vw":70.396935},{"c":71.4,"h":71.92,"l":68.42,"n":30190,"o":69.57,"t":"2026-05-06T04:00:00Z","v":2129667,"vw":70.810961},{"c":70.27,"h":70.81,"l":68.03,"n":33826,"o":70,"t":"2026-05-07T04:00:00Z","v":2325153,"vw":69.846671},{"c":69.65,"h":71.04,"l":68.47,"n":29914,"o":70.5,"t":"2026-05-08T04:00:00Z","v":1819667,"vw":69.620898},{"c":75.52,"h":76.68,"l":71.78,"n":42636,"o":73.63,"t":"2026-05-11T04:00:00Z","v":3437423,"vw":74.226576},{"c":75.14,"h":76.28,"l":73.74,"n":26996,"o":75.89,"t":"2026-05-12T04:00:00Z","v":1448582,"vw":75.145083},{"c":75.74,"h":76.5,"l":73.89,"n":15294,"o":76.5,"t":"2026-05-13T04:00:00Z","v":1308640,"vw":75.462294},{"c":74.23,"h":75.19,"l":71.61,"n":85712,"o":72.03,"t":"2026-05-14T04:00:00Z","v":7436793,"vw":74.016679},{"c":73.49,"h":74.29,"l":72.6,"n":44793,"o":73.47,"t":"2026-05-15T04:00:00Z","v":5231220,"vw":73.482298},{"c":75.78,"h":76.11,"l":73.5,"n":41674,"o":74.05,"t":"2026-05-18T04:00:00Z","v":3895960,"vw":75.591912},{"c":75.89,"h":76.44,"l":74.73,"n":30265,"o":75.39,"t":"2026-05-19T04:00:00Z","v":2091667,"vw":75.805277},{"c":73.35,"h":77.68,"l":73.1,"n":33962,"o":76.31,"t":"2026-05-20T04:00:00Z","v":2264694,"vw":74.152994},{"c":72.39,"h":74.6136,"l":72.05,"n":23747,"o":73.93,"t":"2026-05-21T04:00:00Z","v":2184152,"vw":72.615829},{"c":73.71,"h":73.75,"l":71.78,"n":19251,"o":73.1,"t":"2026-05-22T04:00:00Z","v":1058243,"vw":73.436534},{"c":73.65,"h":75.23,"l":73.29,"n":21192,"o":73.98,"t":"2026-05-26T04:00:00Z","v":1671341,"vw":73.908707},{"c":70.49,"h":73.03,"l":69.87,"n":29962,"o":73.03,"t":"2026-05-27T04:00:00Z","v":1937229,"vw":71.09778},{"c":68.85,"h":70.05,"l":68.14,"n":29741,"o":69.98,"t":"2026-05-28T04:00:00Z","v":1838923,"vw":68.696699},{"c":66.85,"h":68.865,"l":66.7801,"n":23357,"o":68.73,"t":"2026-05-29T04:00:00Z","v":1845864,"vw":67.184005},{"c":65.27,"h":67.07,"l":64.82,"n":24745,"o":66.63,"t":"2026-06-01T04:00:00Z","v":1337413,"vw":65.407686},{"c":67.19,"h":67.915,"l":65.62,"n":23338,"o":65.64,"t":"2026-06-02T04:00:00Z","v":1487665,"vw":67.041308},{"c":67.35,"h":68.8,"l":66.985,"n":24712,"o":67.45,"t":"2026-06-03T04:00:00Z","v":1565750,"vw":67.909665},{"c":68.11,"h":68.435,"l":66.6,"n":19544,"o":67.18,"t":"2026-06-04T04:00:00Z","v":1280059,"vw":67.820513},{"c":65.11,"h":67.74,"l":64.89,"n":21427,"o":67.55,"t":"2026-06-05T04:00:00Z","v":1273554,"vw":66.097861},{"c":67.63,"h":68.11,"l":65.63,"n":27099,"o":66.39,"t":"2026-06-08T04:00:00Z","v":2032108,"vw":67.323262},{"c":67.08,"h":68.052,"l":65.75,"n":21063,"o":67.83,"t":"2026-06-09T04:00:00Z","v":1063789,"vw":66.867011},{"c":66.49,"h":68,"l":66.28,"n":25590,"o":66.95,"t":"2026-06-10T04:00:00Z","v":1747455,"vw":66.807429},{"c":67.12,"h":68.73,"l":66.92,"n":22520,"o":67.67,"t":"2026-06-11T04:00:00Z","v":1255992,"vw":67.59485},{"c":69.08,"h":70.31,"l":66.74,"n":27595,"o":67.2,"t":"2026-06-12T04:00:00Z","v":1589822,"vw":69.18269},{"c":69.25,"h":69.62,"l":67.72,"n":25638,"o":68.64,"t":"2026-06-15T04:00:00Z","v":1953175,"vw":69.116771},{"c":67.87,"h":69.09,"l":67.31,"n":19823,"o":68.62,"t":"2026-06-16T04:00:00Z","v":1433005,"vw":67.927176},{"c":66.55,"h":68,"l":66.16,"n":24495,"o":67.78,"t":"2026-06-17T04:00:00Z","v":1455309,"vw":66.754944},{"c":69.18,"h":69.4,"l":65.38,"n":28982,"o":66.74,"t":"2026-06-18T04:00:00Z","v":3819760,"vw":68.733008},{"c":70.72,"h":70.75,"l":68.875,"n":21453,"o":69.16,"t":"2026-06-22T04:00:00Z","v":1998341,"vw":70.407227},{"c":71.69,"h":71.81,"l":68,"n":21892,"o":68.83,"t":"2026-06-23T04:00:00Z","v":1603478,"vw":71.395829},{"c":70.65,"h":72.055,"l":69.68,"n":26296,"o":70.125,"t":"2026-06-24T04:00:00Z","v":1490718,"vw":70.698393},{"c":73.96,"h":74.59,"l":70.23,"n":30779,"o":70.23,"t":"2026-06-25T04:00:00Z","v":2328004,"vw":73.733999},{"c":76.27,"h":76.27,"l":72.5,"n":38709,"o":73.44,"t":"2026-06-26T04:00:00Z","v":7107341,"vw":75.876406},{"c":74.43,"h":76.3,"l":73.055,"n":32349,"o":73.98,"t":"2026-06-29T04:00:00Z","v":2065463,"vw":74.305032},{"c":75.13,"h":77.015,"l":74.565,"n":29749,"o":74.85,"t":"2026-06-30T04:00:00Z","v":1999645,"vw":75.687418},{"c":72.4,"h":75.305,"l":72.27,"n":24337,"o":74.91,"t":"2026-07-01T04:00:00Z","v":1937586,"vw":73.093951},{"c":67.94,"h":73.49,"l":67.27,"n":28812,"o":73.01,"t":"2026-07-02T04:00:00Z","v":1730456,"vw":69.060007},{"c":66.23,"h":69.623,"l":66.18,"n":28354,"o":67.32,"t":"2026-07-06T04:00:00Z","v":1867453,"vw":66.980159},{"c":68.01,"h":68.25,"l":65.53,"n":23177,"o":65.98,"t":"2026-07-07T04:00:00Z","v":1712186,"vw":67.520606},{"c":69.86,"h":70.27,"l":67.54,"n":22721,"o":68.36,"t":"2026-07-08T04:00:00Z","v":1715343,"vw":69.439935},{"c":67.18,"h":70.6,"l":66.73,"n":24665,"o":69.51,"t":"2026-07-09T04:00:00Z","v":2012513,"vw":68.182373},{"c":67.84,"h":67.93,"l":66.17,"n":19671,"o":66.81,"t":"2026-07-10T04:00:00Z","v":1219579,"vw":67.359365},{"c":66.58,"h":68.58,"l":65.86,"n":19937,"o":68.58,"t":"2026-07-13T04:00:00Z","v":1362186,"vw":66.613474},{"c":69.09,"h":69.54,"l":67.32,"n":19988,"o":68.31,"t":"2026-07-14T04:00:00Z","v":1636956,"vw":68.68243},{"c":67.59,"h":69.85,"l":67.015,"n":18788,"o":68.885,"t":"2026-07-15T04:00:00Z","v":1719543,"vw":67.681082},{"c":65.94,"h":67.64,"l":64.905,"n":17411,"o":67.02,"t":"2026-07-16T04:00:00Z","v":1187061,"vw":66.121203},{"c":65.19,"h":65.3,"l":63.36,"n":24707,"o":64.66,"t":"2026-07-17T04:00:00Z","v":1860927,"vw":64.90675},{"c":64.45,"h":66,"l":64.36,"n":20711,"o":65.77,"t":"2026-07-20T04:00:00Z","v":1398528,"vw":64.993363},{"c":66.89,"h":67.15,"l":64.185,"n":16793,"o":65.03,"t":"2026-07-21T04:00:00Z","v":1122670,"vw":66.35464},{"c":67,"h":67.84,"l":66.56,"n":15723,"o":66.96,"t":"2026-07-22T04:00:00Z","v":852306,"vw":67.172256},{"c":65.28,"h":67.78,"l":63.59,"n":27482,"o":67.53,"t":"2026-07-23T04:00:00Z","v":1629365,"vw":65.149494},{"c":59.08,"h":66.66,"l":58.39,"n":38862,"o":66,"t":"2026-07-24T04:00:00Z","v":3021637,"vw":60.335693},{"c":57.74,"h":60.982,"l":56.91,"n":33520,"o":59.02,"t":"2026-07-27T04:00:00Z","v":2304889,"vw":57.932455},{"c":56.51,"h":57.96,"l":54.515,"n":29100,"o":57.96,"t":"2026-07-28T04:00:00Z","v":1885157,"vw":56.011882},{"c":55,"h":58.99,"l":54.89,"n":26459,"o":58.52,"t":"2026-07-29T04:00:00Z","v":2234003,"vw":55.77897},{"c":58.26,"h":59.425,"l":56.555,"n":33165,"o":56.555,"t":"2026-07-30T04:00:00Z","v":2683631,"vw":58.296122},{"c":58.71,"h":59.69,"l":57.72,"n":24595,"o":59.41,"t":"2026-07-31T04:00:00Z","v":1822211,"vw":58.776699},{"c":58.06,"h":58.39,"l":56.17,"n":22870,"o":57.8,"t":"2026-08-03T04:00:00Z","v":1641649,"vw":57.806459},{"c":59.54,"h":59.814,"l":57.96,"n":21589,"o":58.41,"t":"2026-08-04T04:00:00Z","v":1267812,"vw":59.396396},{"c":57.85,"h":59.36,"l":57.305,"n":19294,"o":58.63,"t":"2026-08-05T04:00:00Z","v":1191273,"vw":58.105938},{"c":56.86,"h":59.3,"l":56.61,"n":21771,"o":58.68,"t":"2026-08-06T04:00:00Z","v":1215379,"vw":57.31816},{"c":59.9,"h":61.02,"l":53.9,"n":41945,"o":53.9,"t":"2026-08-07T04:00:00Z","v":3005635,"vw":59.284234},{"c":61.5,"h":61.69,"l":59.72,"n":26170,"o":60.41,"t":"2026-08-10T04:00:00Z","v":1534650,"vw":60.995171},{"c":61.1,"h":63.23,"l":60.865,"n":21353,"o":61.93,"t":"2026-08-11T04:00:00Z","v":1360843,"vw":61.481064},{"c":62.06,"h":63.35,"l":61.56,"n":21432,"o":62.32,"t":"2026-08-12T04:00:00Z","v":1445385,"vw":62.276954},{"c":62.39,"h":63.66,"l":61.7,"n":18743,"o":62.19,"t":"2026-08-13T04:00:00Z","v":1038692,"vw":62.673108},{"c":65.35,"h":65.49,"l":62.2,"n":22083,"o":62.33,"t":"2026-08-14T04:00:00Z","v":1379759,"vw":64.733803},{"c":66.12,"h":66.17,"l":64.99,"n":26485,"o":65.38,"t":"2026-08-17T04:00:00Z","v":1751100,"vw":65.762725},{"c":62.88,"h":66.43,"l":62.86,"n":26781,"o":65.56,"t":"2026-08-18T04:00:00Z","v":1570490,"vw":63.976516},{"c":60.03,"h":63.745,"l":59.4273,"n":25868,"o":63.61,"t":"2026-08-19T04:00:00Z","v":1612696,"vw":60.301337},{"c":60.6,"h":61.975,"l":59.79,"n":25138,"o":60.6,"t":"2026-08-20T04:00:00Z","v":1673411,"vw":60.67453},{"c":61.46,"h":61.72,"l":57.93,"n":28576,"o":60.89,"t":"2026-08-21T04:00:00Z","v":2282611,"vw":60.509295},{"c":59.18,"h":61.495,"l":59.06,"n":25642,"o":61.3,"t":"2026-08-24T04:00:00Z","v":1708880,"vw":59.745903},{"c":58.93,"h":61.39,"l":58.62,"n":22960,"o":59.89,"t":"2026-08-25T04:00:00Z","v":2338245,"vw":59.545395},{"c":60.47,"h":61.06,"l":58.18,"n":28132,"o":59.01,"t":"2026-08-26T04:00:00Z","v":2182229,"vw":60.223598},{"c":60.16,"h":60.76,"l":58.18,"n":19500,"o":60.38,"t":"2026-08-27T04:00:00Z","v":1524225,"vw":59.867709},{"c":57.67,"h":60.2399,"l":57.54,"n":20428,"o":60.02,"t":"2026-08-28T04:00:00Z","v":1352863,"vw":58.22625},{"c":58.77,"h":59.01,"l":57.495,"n":16857,"o":58.81,"t":"2026-08-31T04:00:00Z","v":948120,"vw":58.619898},{"c":59.55,"h":60.55,"l":57.33,"n":25157,"o":58.62,"t":"2026-09-01T04:00:00Z","v":1673740,"vw":59.586785},{"c":61.43,"h":62.27,"l":58.47,"n":26082,"o":59.15,"t":"2026-09-02T04:00:00Z","v":1788870,"vw":61.001843},{"c":61.7,"h":62.901,"l":60.48,"n":24231,"o":60.86,"t":"2026-09-03T04:00:00Z","v":1671988,"vw":61.728732},{"c":62.59,"h":62.67,"l":61.015,"n":19683,"o":61.96,"t":"2026-09-04T04:00:00Z","v":1210901,"vw":61.956478},{"c":64.14,"h":64.73,"l":62.935,"n":24951,"o":63.31,"t":"2026-09-08T04:00:00Z","v":1748984,"vw":64.08635},{"c":64.05,"h":65.17,"l":62.75,"n":22300,"o":64.99,"t":"2026-09-09T04:00:00Z","v":1391713,"vw":63.903467},{"c":62.5,"h":64.3,"l":62.4,"n":24644,"o":64.01,"t":"2026-09-10T04:00:00Z","v":1472016,"vw":63.041698},{"c":63.85,"h":64.575,"l":62.92,"n":20886,"o":64.02,"t":"2026-09-11T04:00:00Z","v":1228668,"vw":63.894472},{"c":56.62,"h":61.85,"l":56.37,"n":45868,"o":61.27,"t":"2026-09-14T04:00:00Z","v":3244991,"vw":57.920428},{"c":57.7,"h":57.945,"l":56.265,"n":33331,"o":57.21,"t":"2026-09-15T04:00:00Z","v":2207406,"vw":57.133947},{"c":58.41,"h":60.29,"l":57.71,"n":28715,"o":58,"t":"2026-09-16T04:00:00Z","v":2145358,"vw":58.705958},{"c":58.28,"h":60.25,"l":58.28,"n":23697,"o":58.91,"t":"2026-09-17T04:00:00Z","v":2258415,"vw":58.587772},{"c":58.73,"h":59.98,"l":58.14,"n":20922,"o":58.38,"t":"2026-09-18T04:00:00Z","v":3980605,"vw":58.8382},{"c":56.24,"h":59.03,"l":56.24,"n":27977,"o":59.02,"t":"2026-09-21T04:00:00Z","v":1885285,"vw":56.670872},{"c":54.69,"h":57.6,"l":54.3,"n":26680,"o":55.7,"t":"2026-09-22T04:00:00Z","v":1933630,"vw":55.163804},{"c":53.3,"h":54.42,"l":52.96,"n":36550,"o":54.38,"t":"2026-09-23T04:00:00Z","v":2709038,"vw":53.404435},{"c":52.81,"h":53.8,"l":51.55,"n":26533,"o":53.38,"t":"2026-09-24T04:00:00Z","v":1666347,"vw":52.533126},{"c":52.91,"h":53.795,"l":52.22,"n":25080,"o":52.22,"t":"2026-09-25T04:00:00Z","v":1570340,"vw":52.947806},{"c":52.72,"h":53.64,"l":51.92,"n":19892,"o":53.62,"t":"2026-09-28T04:00:00Z","v":2095526,"vw":52.831255},{"c":51.75,"h":53.48,"l":51.15,"n":28263,"o":52.45,"t":"2026-09-29T04:00:00Z","v":2230594,"vw":51.799901},{"c":52.97,"h":53.42,"l":51.03,"n":22229,"o":51.87,"t":"2026-09-30T04:00:00Z","v":1495634,"vw":52.938637},{"c":53.56,"h":53.925,"l":52.515,"n":19986,"o":53,"t":"2026-10-01T04:00:00Z","v":1135781,"vw":53.491916},{"c":54.33,"h":56.05,"l":53.755,"n":26923,"o":53.91,"t":"2026-10-02T04:00:00Z","v":1358208,"vw":54.852616},{"c":53.56,"h":55.345,"l":52.74,"n":22539,"o":55,"t":"2026-10-05T04:00:00Z","v":1940661,"vw":53.716786},{"c":55.89,"h":56.21,"l":52.92,"n":20894,"o":53.81,"t":"2026-10-06T04:00:00Z","v":1605861,"vw":55.535236},{"c":54.64,"h":55.85,"l":53.73,"n":23798,"o":55.44,"t":"2026-10-07T04:00:00Z","v":1668950,"vw":54.733522},{"c":53.57,"h":55.025,"l":53.16,"n":20355,"o":54.76,"t":"2026-10-08T04:00:00Z","v":1939910,"vw":53.866355},{"c":53.47,"h":54.8,"l":53.38,"n":16707,"o":54.37,"t":"2026-10-09T04:00:00Z","v":833589,"vw":53.776664},{"c":52.49,"h":54.035,"l":51.8,"n":20284,"o":53.25,"t":"2026-10-12T04:00:00Z","v":1233301,"vw":52.506391},{"c":52,"h":52.565,"l":49.61,"n":25532,"o":51.65,"t":"2026-10-13T04:00:00Z","v":2808086,"vw":51.26291},{"c":50.07,"h":52.4,"l":48.84,"n":44694,"o":51.84,"t":"2026-10-14T04:00:00Z","v":3048097,"vw":49.946027},{"c":47.81,"h":49.32,"l":47.0201,"n":28911,"o":49.32,"t":"2026-10-15T04:00:00Z","v":2181321,"vw":47.646957},{"c":47.21,"h":48.16,"l":46.77,"n":24125,"o":48.16,"t":"2026-10-16T04:00:00Z","v":1630923,"vw":47.355172},{"c":47.16,"h":48.53,"l":46.56,"n":17627,"o":48.18,"t":"2026-10-19T04:00:00Z","v":1368703,"vw":47.125569},{"c":47.43,"h":48.32,"l":46.345,"n":20796,"o":47.27,"t":"2026-10-20T04:00:00Z","v":1962420,"vw":47.631371},{"c":49.02,"h":49.33,"l":47.31,"n":27301,"o":48.07,"t":"2026-10-21T04:00:00Z","v":1819834,"vw":48.761818},{"c":44.07,"h":49.65,"l":43.855,"n":35458,"o":49.65,"t":"2026-10-22T04:00:00Z","v":2868036,"vw":45.113517}],"volatilityBars":[{"c":58.71,"h":59,"l":57.98,"n":57,"o":58.01,"t":"2026-09-21T11:00:00Z","v":2663,"vw":58.600521},{"c":59.23,"h":59.23,"l":59.04,"n":24,"o":59.04,"t":"2026-09-21T11:15:00Z","v":1913,"vw":59.144745},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-09-21T11:30:00Z","v":300,"vw":59},{"c":59.22,"h":59.22,"l":59.22,"n":2,"o":59.22,"t":"2026-09-21T11:45:00Z","v":600,"vw":59.22},{"c":59.22,"h":59.22,"l":59.22,"n":5,"o":59.22,"t":"2026-09-21T12:00:00Z","v":253,"vw":59.22},{"c":59.23,"h":59.23,"l":59.2295,"n":2,"o":59.2295,"t":"2026-09-21T12:15:00Z","v":200,"vw":59.22975},{"c":59.72,"h":59.72,"l":59.72,"n":4,"o":59.72,"t":"2026-09-21T13:00:00Z","v":313,"vw":59.72},{"c":57.2,"h":59.03,"l":56.99,"n":522,"o":59.02,"t":"2026-09-21T13:30:00Z","v":59294,"vw":57.897076},{"c":58.07,"h":58.325,"l":57.35,"n":655,"o":57.35,"t":"2026-09-21T13:45:00Z","v":31017,"vw":57.655991},{"c":58.45,"h":58.57,"l":58.06,"n":375,"o":58.06,"t":"2026-09-21T14:00:00Z","v":12950,"vw":58.368767},{"c":58.485,"h":58.685,"l":58.35,"n":665,"o":58.465,"t":"2026-09-21T14:15:00Z","v":19562,"vw":58.468572},{"c":57.9,"h":58.41,"l":57.9,"n":726,"o":58.41,"t":"2026-09-21T14:30:00Z","v":21977,"vw":58.108957},{"c":57.54,"h":57.8601,"l":57.54,"n":651,"o":57.8601,"t":"2026-09-21T14:45:00Z","v":22411,"vw":57.735085},{"c":57.405,"h":57.64,"l":57.145,"n":1182,"o":57.51,"t":"2026-09-21T15:00:00Z","v":52829,"vw":57.430346},{"c":56.905,"h":57.45,"l":56.87,"n":1000,"o":57.405,"t":"2026-09-21T15:15:00Z","v":43439,"vw":57.159272},{"c":57.16,"h":57.19,"l":56.86,"n":1150,"o":56.86,"t":"2026-09-21T15:30:00Z","v":53948,"vw":57.013832},{"c":57.13,"h":57.3,"l":56.98,"n":1021,"o":57.14,"t":"2026-09-21T15:45:00Z","v":69186,"vw":57.068365},{"c":57.23,"h":57.435,"l":57.08,"n":1202,"o":57.12,"t":"2026-09-21T16:00:00Z","v":56005,"vw":57.261956},{"c":57.13,"h":57.31,"l":57.06,"n":743,"o":57.25,"t":"2026-09-21T16:15:00Z","v":24759,"vw":57.196073},{"c":56.93,"h":57.105,"l":56.67,"n":739,"o":57.09,"t":"2026-09-21T16:30:00Z","v":24821,"vw":56.856639},{"c":57.065,"h":57.08,"l":56.85,"n":669,"o":56.9,"t":"2026-09-21T16:45:00Z","v":21005,"vw":56.942474},{"c":57.19,"h":57.19,"l":57.025,"n":838,"o":57.09,"t":"2026-09-21T17:00:00Z","v":21899,"vw":57.088058},{"c":56.95,"h":57.19,"l":56.95,"n":589,"o":57.19,"t":"2026-09-21T17:15:00Z","v":16812,"vw":56.998573},{"c":56.86,"h":56.97,"l":56.7,"n":842,"o":56.97,"t":"2026-09-21T17:30:00Z","v":29466,"vw":56.825841},{"c":56.61,"h":56.9,"l":56.5,"n":980,"o":56.86,"t":"2026-09-21T17:45:00Z","v":57855,"vw":56.616665},{"c":56.51,"h":56.68,"l":56.245,"n":1333,"o":56.6,"t":"2026-09-21T18:00:00Z","v":71263,"vw":56.401431},{"c":56.97,"h":56.98,"l":56.48,"n":1211,"o":56.5,"t":"2026-09-21T18:15:00Z","v":56509,"vw":56.627111},{"c":56.81,"h":57.08,"l":56.7896,"n":1087,"o":57.02,"t":"2026-09-21T18:30:00Z","v":38909,"vw":56.905209},{"c":56.97,"h":57.02,"l":56.73,"n":1163,"o":56.805,"t":"2026-09-21T18:45:00Z","v":44185,"vw":56.892501},{"c":56.92,"h":57.0467,"l":56.79,"n":1139,"o":57,"t":"2026-09-21T19:00:00Z","v":38981,"vw":56.906596},{"c":56.81,"h":56.98,"l":56.79,"n":1197,"o":56.92,"t":"2026-09-21T19:15:00Z","v":45873,"vw":56.889236},{"c":57.0175,"h":57.04,"l":56.77,"n":1542,"o":56.79,"t":"2026-09-21T19:30:00Z","v":70245,"vw":56.881457},{"c":56.24,"h":56.98,"l":56.24,"n":3973,"o":56.98,"t":"2026-09-21T19:45:00Z","v":197639,"vw":56.483467},{"c":56.24,"h":56.24,"l":56.24,"n":35,"o":56.24,"t":"2026-09-21T20:00:00Z","v":611136,"vw":56.24},{"c":56.55,"h":56.55,"l":56.55,"n":1,"o":56.55,"t":"2026-09-21T20:15:00Z","v":350,"vw":56.55},{"c":58.3539,"h":58.3539,"l":58.3539,"n":1,"o":58.3539,"t":"2026-09-21T21:00:00Z","v":500,"vw":58.3539},{"c":57.54,"h":57.54,"l":57.54,"n":1,"o":57.54,"t":"2026-09-21T23:45:00Z","v":100,"vw":57.54},{"c":56.2,"h":56.2,"l":56.2,"n":15,"o":56.2,"t":"2026-09-22T12:30:00Z","v":191,"vw":56.2},{"c":54.79,"h":55.71,"l":54.3,"n":771,"o":55.7,"t":"2026-09-22T13:30:00Z","v":56134,"vw":55.265904},{"c":55.56,"h":55.8,"l":54.785,"n":1501,"o":54.785,"t":"2026-09-22T13:45:00Z","v":97793,"vw":55.268772},{"c":55.95,"h":56,"l":55.13,"n":1561,"o":55.46,"t":"2026-09-22T14:00:00Z","v":157234,"vw":55.515511},{"c":55.73,"h":55.975,"l":55.33,"n":1102,"o":55.94,"t":"2026-09-22T14:15:00Z","v":79882,"vw":55.739571},{"c":56.005,"h":56.005,"l":55.72,"n":557,"o":55.745,"t":"2026-09-22T14:30:00Z","v":20118,"vw":55.857357},{"c":56.1,"h":56.2,"l":55.73,"n":555,"o":56.005,"t":"2026-09-22T14:45:00Z","v":28468,"vw":56.007924},{"c":56.74,"h":56.76,"l":56.18,"n":707,"o":56.19,"t":"2026-09-22T15:00:00Z","v":32431,"vw":56.449177},{"c":56.915,"h":56.995,"l":56.59,"n":611,"o":56.755,"t":"2026-09-22T15:15:00Z","v":17701,"vw":56.840087},{"c":57.155,"h":57.3,"l":56.92,"n":723,"o":56.94,"t":"2026-09-22T15:30:00Z","v":26990,"vw":57.092685},{"c":57.445,"h":57.6,"l":57.155,"n":712,"o":57.155,"t":"2026-09-22T15:45:00Z","v":44957,"vw":57.310165},{"c":57.18,"h":57.445,"l":56.905,"n":878,"o":57.41,"t":"2026-09-22T16:00:00Z","v":23636,"vw":57.212698},{"c":57.06,"h":57.18,"l":57.02,"n":583,"o":57.12,"t":"2026-09-22T16:15:00Z","v":16135,"vw":57.101933},{"c":56.87,"h":57.145,"l":56.87,"n":574,"o":57.08,"t":"2026-09-22T16:30:00Z","v":18091,"vw":57.018553},{"c":56.53,"h":57.07,"l":56.47,"n":788,"o":56.88,"t":"2026-09-22T16:45:00Z","v":23098,"vw":56.81941},{"c":56.25,"h":56.46,"l":56.2054,"n":646,"o":56.42,"t":"2026-09-22T17:00:00Z","v":19571,"vw":56.291546},{"c":56.1,"h":56.3,"l":56.01,"n":546,"o":56.3,"t":"2026-09-22T17:15:00Z","v":22036,"vw":56.108949},{"c":55.915,"h":56.13,"l":55.79,"n":531,"o":56.1,"t":"2026-09-22T17:30:00Z","v":19043,"vw":55.998027},{"c":55.44,"h":55.95,"l":55.41,"n":868,"o":55.94,"t":"2026-09-22T17:45:00Z","v":26343,"vw":55.577629},{"c":55.18,"h":55.6,"l":55.105,"n":788,"o":55.48,"t":"2026-09-22T18:00:00Z","v":24802,"vw":55.422089},{"c":55.06,"h":55.28,"l":54.848,"n":638,"o":55.235,"t":"2026-09-22T18:15:00Z","v":23701,"vw":55.069822},{"c":54.88,"h":55.11,"l":54.88,"n":720,"o":55.065,"t":"2026-09-22T18:30:00Z","v":28360,"vw":54.964553},{"c":54.685,"h":54.95,"l":54.67,"n":758,"o":54.95,"t":"2026-09-22T18:45:00Z","v":29199,"vw":54.797123},{"c":55.115,"h":55.115,"l":54.635,"n":1258,"o":54.72,"t":"2026-09-22T19:00:00Z","v":69652,"vw":54.861866},{"c":54.93,"h":55.26,"l":54.92,"n":1015,"o":55.09,"t":"2026-09-22T19:15:00Z","v":45562,"vw":55.079332},{"c":54.81,"h":55.11,"l":54.8,"n":1510,"o":54.93,"t":"2026-09-22T19:30:00Z","v":65651,"vw":54.970541},{"c":54.67,"h":54.83,"l":54.58,"n":4569,"o":54.77,"t":"2026-09-22T19:45:00Z","v":259156,"vw":54.682461},{"c":54.69,"h":54.69,"l":54.69,"n":42,"o":54.69,"t":"2026-09-22T20:00:00Z","v":573166,"vw":54.69},{"c":55.78,"h":55.78,"l":55.78,"n":1,"o":55.78,"t":"2026-09-22T23:30:00Z","v":200,"vw":55.78},{"c":54.75,"h":54.75,"l":54.75,"n":16,"o":54.75,"t":"2026-09-23T11:00:00Z","v":517,"vw":54.75},{"c":54.9,"h":54.9,"l":54.7,"n":2,"o":54.7,"t":"2026-09-23T11:15:00Z","v":500,"vw":54.74},{"c":54.9,"h":54.9,"l":54.9,"n":4,"o":54.9,"t":"2026-09-23T11:30:00Z","v":503,"vw":54.9},{"c":54.71,"h":54.71,"l":54.71,"n":2,"o":54.71,"t":"2026-09-23T13:15:00Z","v":107,"vw":54.71},{"c":53.995,"h":54.42,"l":53.7,"n":506,"o":54.4,"t":"2026-09-23T13:30:00Z","v":42242,"vw":54.190007},{"c":54.07,"h":54.15,"l":53.75,"n":640,"o":53.85,"t":"2026-09-23T13:45:00Z","v":30797,"vw":53.970824},{"c":54.17,"h":54.2,"l":53.71,"n":1160,"o":54,"t":"2026-09-23T14:00:00Z","v":34326,"vw":54.018216},{"c":53.855,"h":54.23,"l":53.65,"n":1082,"o":54.12,"t":"2026-09-23T14:15:00Z","v":43643,"vw":53.80537},{"c":53.57,"h":53.96,"l":53.55,"n":1115,"o":53.85,"t":"2026-09-23T14:30:00Z","v":38230,"vw":53.701207},{"c":53.1625,"h":53.59,"l":52.96,"n":2046,"o":53.59,"t":"2026-09-23T14:45:00Z","v":108021,"vw":53.273541},{"c":53.87,"h":53.87,"l":53.18,"n":1917,"o":53.18,"t":"2026-09-23T15:00:00Z","v":139350,"vw":53.526125},{"c":54.195,"h":54.21,"l":53.65,"n":1257,"o":53.86,"t":"2026-09-23T15:15:00Z","v":77338,"vw":53.772289},{"c":54.055,"h":54.19,"l":53.84,"n":834,"o":54.185,"t":"2026-09-23T15:30:00Z","v":26196,"vw":54.047137},{"c":53.565,"h":54.075,"l":53.565,"n":939,"o":54.075,"t":"2026-09-23T15:45:00Z","v":39478,"vw":53.825385},{"c":53.73,"h":53.73,"l":53.435,"n":895,"o":53.52,"t":"2026-09-23T16:00:00Z","v":62295,"vw":53.561363},{"c":54.055,"h":54.055,"l":53.72,"n":985,"o":53.72,"t":"2026-09-23T16:15:00Z","v":57220,"vw":53.969668},{"c":53.97,"h":54.12,"l":53.94,"n":751,"o":54.09,"t":"2026-09-23T16:30:00Z","v":34733,"vw":54.038221},{"c":54.035,"h":54.05,"l":53.88,"n":869,"o":53.97,"t":"2026-09-23T16:45:00Z","v":33881,"vw":53.972299},{"c":53.61,"h":54,"l":53.47,"n":857,"o":54,"t":"2026-09-23T17:00:00Z","v":31737,"vw":53.762277},{"c":53.73,"h":53.73,"l":53.55,"n":698,"o":53.57,"t":"2026-09-23T17:15:00Z","v":22737,"vw":53.6065},{"c":53.805,"h":53.845,"l":53.69,"n":1027,"o":53.73,"t":"2026-09-23T17:30:00Z","v":37153,"vw":53.761083},{"c":53.58,"h":53.79,"l":53.56,"n":720,"o":53.79,"t":"2026-09-23T17:45:00Z","v":24493,"vw":53.659255},{"c":53.49,"h":53.685,"l":53.45,"n":1070,"o":53.56,"t":"2026-09-23T18:00:00Z","v":42968,"vw":53.539135},{"c":53.47,"h":53.6,"l":53.34,"n":1294,"o":53.475,"t":"2026-09-23T18:15:00Z","v":61849,"vw":53.466748},{"c":53.475,"h":53.52,"l":53.36,"n":875,"o":53.47,"t":"2026-09-23T18:30:00Z","v":42719,"vw":53.459233},{"c":53.34,"h":53.46,"l":53.13,"n":1511,"o":53.44,"t":"2026-09-23T18:45:00Z","v":97605,"vw":53.241993},{"c":53.03,"h":53.31,"l":52.965,"n":1217,"o":53.3,"t":"2026-09-23T19:00:00Z","v":56630,"vw":53.068191},{"c":53.125,"h":53.14,"l":52.99,"n":2088,"o":53.01,"t":"2026-09-23T19:15:00Z","v":118753,"vw":53.063863},{"c":53.08,"h":53.27,"l":53.02,"n":2874,"o":53.125,"t":"2026-09-23T19:30:00Z","v":171648,"vw":53.131693},{"c":53.33,"h":53.42,"l":53.04,"n":6622,"o":53.09,"t":"2026-09-23T19:45:00Z","v":431901,"vw":53.253183},{"c":53.3,"h":53.3,"l":53.3,"n":41,"o":53.3,"t":"2026-09-23T20:00:00Z","v":571567,"vw":53.3},{"c":52.33,"h":53.8,"l":52.19,"n":484,"o":53.38,"t":"2026-09-24T13:30:00Z","v":31327,"vw":52.858584},{"c":52.835,"h":53.05,"l":52.54,"n":440,"o":52.54,"t":"2026-09-24T13:45:00Z","v":25552,"vw":52.849391},{"c":52.775,"h":52.97,"l":52.65,"n":848,"o":52.84,"t":"2026-09-24T14:00:00Z","v":45629,"vw":52.786537},{"c":52.86,"h":53.02,"l":52.66,"n":610,"o":52.86,"t":"2026-09-24T14:15:00Z","v":28778,"vw":52.821178},{"c":52.52,"h":52.83,"l":52.46,"n":730,"o":52.82,"t":"2026-09-24T14:30:00Z","v":26468,"vw":52.61521},{"c":52.265,"h":52.595,"l":52.22,"n":852,"o":52.495,"t":"2026-09-24T14:45:00Z","v":44765,"vw":52.313246},{"c":52.23,"h":52.405,"l":52.14,"n":829,"o":52.32,"t":"2026-09-24T15:00:00Z","v":41313,"vw":52.279117},{"c":52.4,"h":52.454,"l":52.1315,"n":834,"o":52.38,"t":"2026-09-24T15:15:00Z","v":46511,"vw":52.331251},{"c":52.1,"h":52.375,"l":51.97,"n":1132,"o":52.375,"t":"2026-09-24T15:30:00Z","v":74343,"vw":52.131822},{"c":52.065,"h":52.21,"l":52.02,"n":742,"o":52.14,"t":"2026-09-24T15:45:00Z","v":33479,"vw":52.094648},{"c":51.87,"h":52.12,"l":51.755,"n":1206,"o":52.065,"t":"2026-09-24T16:00:00Z","v":66359,"vw":51.953045},{"c":52.32,"h":52.33,"l":51.55,"n":1475,"o":51.86,"t":"2026-09-24T16:15:00Z","v":80803,"vw":51.91285},{"c":52.45,"h":52.525,"l":52.17,"n":1024,"o":52.33,"t":"2026-09-24T16:30:00Z","v":54693,"vw":52.320683},{"c":52.58,"h":52.66,"l":52.39,"n":625,"o":52.455,"t":"2026-09-24T16:45:00Z","v":27297,"vw":52.526769},{"c":52.635,"h":52.84,"l":52.48,"n":1185,"o":52.56,"t":"2026-09-24T17:00:00Z","v":71705,"vw":52.660844},{"c":52.455,"h":52.62,"l":52.39,"n":596,"o":52.59,"t":"2026-09-24T17:15:00Z","v":25290,"vw":52.536342},{"c":52.57,"h":52.69,"l":52.42,"n":621,"o":52.455,"t":"2026-09-24T17:30:00Z","v":25635,"vw":52.572978},{"c":52.47,"h":52.53,"l":52.45,"n":584,"o":52.52,"t":"2026-09-24T17:45:00Z","v":21335,"vw":52.491895},{"c":52.505,"h":52.62,"l":52.39,"n":703,"o":52.45,"t":"2026-09-24T18:00:00Z","v":28232,"vw":52.481552},{"c":52.77,"h":52.82,"l":52.4,"n":840,"o":52.52,"t":"2026-09-24T18:15:00Z","v":35899,"vw":52.630159},{"c":52.61,"h":52.775,"l":52.54,"n":850,"o":52.775,"t":"2026-09-24T18:30:00Z","v":41153,"vw":52.645059},{"c":52.57,"h":52.68,"l":52.485,"n":792,"o":52.56,"t":"2026-09-24T18:45:00Z","v":34088,"vw":52.57543},{"c":52.55,"h":52.7,"l":52.465,"n":974,"o":52.58,"t":"2026-09-24T19:00:00Z","v":44571,"vw":52.57624},{"c":52.56,"h":52.61,"l":52.44,"n":1186,"o":52.525,"t":"2026-09-24T19:15:00Z","v":54716,"vw":52.509453},{"c":52.38,"h":52.69,"l":52.32,"n":1743,"o":52.585,"t":"2026-09-24T19:30:00Z","v":90125,"vw":52.511171},{"c":52.78,"h":52.9,"l":52.35,"n":4131,"o":52.4,"t":"2026-09-24T19:45:00Z","v":221328,"vw":52.639685},{"c":52.408,"h":52.81,"l":52.408,"n":44,"o":52.81,"t":"2026-09-24T20:00:00Z","v":315021,"vw":52.732292},{"c":52.42,"h":52.42,"l":52.42,"n":5,"o":52.42,"t":"2026-09-25T13:15:00Z","v":123,"vw":52.42},{"c":53.55,"h":53.795,"l":52.22,"n":345,"o":52.22,"t":"2026-09-25T13:30:00Z","v":26794,"vw":52.753962},{"c":53.355,"h":53.6,"l":52.8623,"n":521,"o":53.35,"t":"2026-09-25T13:45:00Z","v":18560,"vw":53.316806},{"c":53.37,"h":53.55,"l":53.06,"n":953,"o":53.445,"t":"2026-09-25T14:00:00Z","v":57123,"vw":53.16597},{"c":53.24,"h":53.47,"l":52.995,"n":825,"o":53.36,"t":"2026-09-25T14:15:00Z","v":42981,"vw":53.290525},{"c":53,"h":53.41,"l":52.97,"n":497,"o":53.36,"t":"2026-09-25T14:30:00Z","v":30787,"vw":53.112614},{"c":52.69,"h":53.07,"l":52.69,"n":797,"o":52.995,"t":"2026-09-25T14:45:00Z","v":41966,"vw":52.97387},{"c":52.72,"h":52.85,"l":52.53,"n":623,"o":52.685,"t":"2026-09-25T15:00:00Z","v":27559,"vw":52.719401},{"c":52.72,"h":52.805,"l":52.51,"n":783,"o":52.74,"t":"2026-09-25T15:15:00Z","v":36028,"vw":52.634136},{"c":52.7325,"h":52.805,"l":52.6,"n":639,"o":52.715,"t":"2026-09-25T15:30:00Z","v":28101,"vw":52.71328},{"c":52.515,"h":52.775,"l":52.396,"n":608,"o":52.73,"t":"2026-09-25T15:45:00Z","v":25747,"vw":52.548106},{"c":53.11,"h":53.11,"l":52.49,"n":806,"o":52.5,"t":"2026-09-25T16:00:00Z","v":35966,"vw":52.873852},{"c":53.03,"h":53.09,"l":52.91,"n":659,"o":53.09,"t":"2026-09-25T16:15:00Z","v":25499,"vw":52.978153},{"c":53.06,"h":53.18,"l":52.88,"n":782,"o":53.03,"t":"2026-09-25T16:30:00Z","v":32039,"vw":53.020104},{"c":53.08,"h":53.2,"l":53.025,"n":530,"o":53.05,"t":"2026-09-25T16:45:00Z","v":20193,"vw":53.085408},{"c":52.825,"h":53.04,"l":52.74,"n":1138,"o":53.04,"t":"2026-09-25T17:00:00Z","v":64394,"vw":52.87388},{"c":52.895,"h":52.895,"l":52.75,"n":507,"o":52.825,"t":"2026-09-25T17:15:00Z","v":25485,"vw":52.818367},{"c":52.79,"h":52.91,"l":52.75,"n":942,"o":52.9,"t":"2026-09-25T17:30:00Z","v":47246,"vw":52.830405},{"c":53.045,"h":53.06,"l":52.74,"n":763,"o":52.7801,"t":"2026-09-25T17:45:00Z","v":28619,"vw":52.856474},{"c":52.8805,"h":53.14,"l":52.765,"n":755,"o":53.035,"t":"2026-09-25T18:00:00Z","v":35415,"vw":52.886804},{"c":52.83,"h":53.01,"l":52.78,"n":1131,"o":52.85,"t":"2026-09-25T18:15:00Z","v":51199,"vw":52.930035},{"c":52.95,"h":53.22,"l":52.83,"n":922,"o":52.835,"t":"2026-09-25T18:30:00Z","v":37647,"vw":52.940633},{"c":52.9,"h":52.99,"l":52.78,"n":1203,"o":52.96,"t":"2026-09-25T18:45:00Z","v":68077,"vw":52.875016},{"c":53.115,"h":53.15,"l":52.73,"n":1060,"o":52.91,"t":"2026-09-25T19:00:00Z","v":51685,"vw":52.900016},{"c":52.955,"h":53.159,"l":52.955,"n":923,"o":53.115,"t":"2026-09-25T19:15:00Z","v":40135,"vw":53.075453},{"c":53.19,"h":53.21,"l":52.93,"n":1445,"o":52.96,"t":"2026-09-25T19:30:00Z","v":75280,"vw":53.096924},{"c":52.89,"h":53.27,"l":52.89,"n":4267,"o":53.2,"t":"2026-09-25T19:45:00Z","v":319735,"vw":52.99934},{"c":52.91,"h":52.91,"l":52.91,"n":36,"o":52.91,"t":"2026-09-25T20:00:00Z","v":221791,"vw":52.91},{"c":53.5,"h":54.41,"l":53,"n":83,"o":53.2,"t":"2026-09-28T10:00:00Z","v":3709,"vw":53.534937},{"c":54.99,"h":54.99,"l":54.99,"n":2,"o":54.99,"t":"2026-09-28T11:00:00Z","v":800,"vw":54.99},{"c":53.51,"h":53.71,"l":53.51,"n":53,"o":53.71,"t":"2026-09-28T11:15:00Z","v":1779,"vw":53.596731},{"c":53.11,"h":53.28,"l":53.11,"n":3,"o":53.28,"t":"2026-09-28T12:00:00Z","v":250,"vw":53.187273},{"c":52.38,"h":53.64,"l":52.31,"n":512,"o":53.62,"t":"2026-09-28T13:30:00Z","v":38169,"vw":53.026433},{"c":52.32,"h":52.62,"l":51.92,"n":470,"o":52.345,"t":"2026-09-28T13:45:00Z","v":26238,"vw":52.330564},{"c":52.44,"h":52.565,"l":52.32,"n":385,"o":52.36,"t":"2026-09-28T14:00:00Z","v":12165,"vw":52.434549},{"c":52.54,"h":52.575,"l":52.28,"n":286,"o":52.365,"t":"2026-09-28T14:15:00Z","v":8692,"vw":52.472167},{"c":52.5,"h":52.68,"l":52.5,"n":333,"o":52.54,"t":"2026-09-28T14:30:00Z","v":11377,"vw":52.599871},{"c":52.735,"h":52.88,"l":52.52,"n":505,"o":52.6,"t":"2026-09-28T14:45:00Z","v":17438,"vw":52.699239},{"c":52.735,"h":52.85,"l":52.6,"n":507,"o":52.745,"t":"2026-09-28T15:00:00Z","v":23749,"vw":52.751335},{"c":52.84,"h":52.85,"l":52.75,"n":448,"o":52.78,"t":"2026-09-28T15:15:00Z","v":17008,"vw":52.809925},{"c":53.04,"h":53.23,"l":52.79,"n":637,"o":52.84,"t":"2026-09-28T15:30:00Z","v":25100,"vw":53.039635},{"c":52.965,"h":53.0538,"l":52.8092,"n":527,"o":53.05,"t":"2026-09-28T15:45:00Z","v":19059,"vw":52.963806},{"c":53.5,"h":53.515,"l":52.965,"n":600,"o":53,"t":"2026-09-28T16:00:00Z","v":32896,"vw":53.239136},{"c":53.115,"h":53.6,"l":53.065,"n":841,"o":53.49,"t":"2026-09-28T16:15:00Z","v":44183,"vw":53.368344},{"c":53.24,"h":53.25,"l":53.05,"n":652,"o":53.115,"t":"2026-09-28T16:30:00Z","v":28459,"vw":53.146457},{"c":52.97,"h":53.375,"l":52.97,"n":655,"o":53.28,"t":"2026-09-28T16:45:00Z","v":31239,"vw":53.191133},{"c":52.855,"h":53.03,"l":52.75,"n":649,"o":53.03,"t":"2026-09-28T17:00:00Z","v":31624,"vw":52.886572},{"c":53.17,"h":53.18,"l":52.85,"n":423,"o":52.85,"t":"2026-09-28T17:15:00Z","v":13112,"vw":53.008178},{"c":52.97,"h":53.24,"l":52.97,"n":430,"o":53.175,"t":"2026-09-28T17:30:00Z","v":14076,"vw":53.125404},{"c":53.05,"h":53.12,"l":52.975,"n":454,"o":53.03,"t":"2026-09-28T17:45:00Z","v":17483,"vw":53.030859},{"c":53.26,"h":53.27,"l":53.02,"n":722,"o":53.18,"t":"2026-09-28T18:00:00Z","v":22301,"vw":53.166155},{"c":53.16,"h":53.29,"l":53.06,"n":498,"o":53.29,"t":"2026-09-28T18:15:00Z","v":14417,"vw":53.159295},{"c":53.13,"h":53.18,"l":53.07,"n":575,"o":53.12,"t":"2026-09-28T18:30:00Z","v":17929,"vw":53.114811},{"c":53.165,"h":53.17,"l":53.005,"n":754,"o":53.17,"t":"2026-09-28T18:45:00Z","v":22414,"vw":53.089075},{"c":53.225,"h":53.26,"l":53.075,"n":952,"o":53.15,"t":"2026-09-28T19:00:00Z","v":29139,"vw":53.173335},{"c":53.1,"h":53.26,"l":53.06,"n":876,"o":53.26,"t":"2026-09-28T19:15:00Z","v":28043,"vw":53.149478},{"c":53.23,"h":53.24,"l":53.0475,"n":1275,"o":53.13,"t":"2026-09-28T19:30:00Z","v":50674,"vw":53.133946},{"c":52.76,"h":53.25,"l":52.7,"n":3814,"o":53.25,"t":"2026-09-28T19:45:00Z","v":207863,"vw":52.934287},{"c":52.72,"h":52.77,"l":52.72,"n":37,"o":52.76,"t":"2026-09-28T20:00:00Z","v":777395,"vw":52.720134},{"c":51.67,"h":51.67,"l":51.67,"n":1,"o":51.67,"t":"2026-09-28T20:15:00Z","v":100,"vw":51.67},{"c":52.68,"h":52.72,"l":52.68,"n":21,"o":52.72,"t":"2026-09-29T11:15:00Z","v":324,"vw":52.698433},{"c":52.6,"h":52.6,"l":52.6,"n":3,"o":52.6,"t":"2026-09-29T12:30:00Z","v":208,"vw":52.6},{"c":52.3,"h":52.855,"l":51.66,"n":266,"o":52.45,"t":"2026-09-29T13:30:00Z","v":27961,"vw":52.385592},{"c":52.93,"h":53.055,"l":52.57,"n":215,"o":52.57,"t":"2026-09-29T13:45:00Z","v":14354,"vw":52.859064},{"c":53.25,"h":53.27,"l":52.57,"n":515,"o":52.84,"t":"2026-09-29T14:00:00Z","v":31710,"vw":52.816902},{"c":53.26,"h":53.48,"l":53.0375,"n":609,"o":53.2,"t":"2026-09-29T14:15:00Z","v":29643,"vw":53.217232},{"c":52.73,"h":53.26,"l":52.71,"n":611,"o":53.26,"t":"2026-09-29T14:30:00Z","v":31568,"vw":52.859996},{"c":52.4,"h":52.81,"l":52.22,"n":788,"o":52.77,"t":"2026-09-29T14:45:00Z","v":36493,"vw":52.438835},{"c":52.215,"h":52.41,"l":52.09,"n":1301,"o":52.345,"t":"2026-09-29T15:00:00Z","v":105861,"vw":52.302414},{"c":51.96,"h":52.23,"l":51.93,"n":500,"o":52.23,"t":"2026-09-29T15:15:00Z","v":17497,"vw":52.016053},{"c":51.965,"h":52.06,"l":51.83,"n":592,"o":51.96,"t":"2026-09-29T15:30:00Z","v":23800,"vw":51.947031},{"c":51.88,"h":52.03,"l":51.84,"n":605,"o":51.9301,"t":"2026-09-29T15:45:00Z","v":22858,"vw":51.929297},{"c":51.98,"h":52.02,"l":51.79,"n":478,"o":51.92,"t":"2026-09-29T16:00:00Z","v":19796,"vw":51.90604},{"c":51.88,"h":51.89,"l":51.745,"n":463,"o":51.89,"t":"2026-09-29T16:15:00Z","v":19255,"vw":51.81135},{"c":51.865,"h":51.98,"l":51.78,"n":509,"o":51.92,"t":"2026-09-29T16:30:00Z","v":20445,"vw":51.886154},{"c":51.905,"h":51.94,"l":51.8,"n":474,"o":51.85,"t":"2026-09-29T16:45:00Z","v":19834,"vw":51.863651},{"c":51.79,"h":51.905,"l":51.67,"n":779,"o":51.87,"t":"2026-09-29T17:00:00Z","v":54192,"vw":51.767045},{"c":51.69,"h":51.8,"l":51.6111,"n":568,"o":51.7,"t":"2026-09-29T17:15:00Z","v":32519,"vw":51.705608},{"c":51.555,"h":51.695,"l":51.52,"n":550,"o":51.69,"t":"2026-09-29T17:30:00Z","v":23503,"vw":51.595248},{"c":51.68,"h":51.85,"l":51.54,"n":932,"o":51.555,"t":"2026-09-29T17:45:00Z","v":70643,"vw":51.740846},{"c":51.71,"h":51.93,"l":51.6625,"n":801,"o":51.71,"t":"2026-09-29T18:00:00Z","v":36383,"vw":51.765841},{"c":51.555,"h":51.76,"l":51.37,"n":1383,"o":51.71,"t":"2026-09-29T18:15:00Z","v":102713,"vw":51.544174},{"c":51.495,"h":51.54,"l":51.31,"n":1369,"o":51.47,"t":"2026-09-29T18:30:00Z","v":55046,"vw":51.464839},{"c":51.31,"h":51.495,"l":51.15,"n":1615,"o":51.495,"t":"2026-09-29T18:45:00Z","v":69119,"vw":51.292506},{"c":51.55,"h":51.63,"l":51.325,"n":1693,"o":51.37,"t":"2026-09-29T19:00:00Z","v":88090,"vw":51.50269},{"c":51.47,"h":51.66,"l":51.44,"n":1638,"o":51.55,"t":"2026-09-29T19:15:00Z","v":75061,"vw":51.530762},{"c":51.54,"h":51.56,"l":51.39,"n":1753,"o":51.47,"t":"2026-09-29T19:30:00Z","v":83279,"vw":51.483186},{"c":51.75,"h":51.84,"l":51.45,"n":6976,"o":51.51,"t":"2026-09-29T19:45:00Z","v":632095,"vw":51.719201},{"c":51.75,"h":51.75,"l":51.75,"n":40,"o":51.75,"t":"2026-09-29T20:00:00Z","v":335091,"vw":51.75},{"c":51.6,"h":51.85,"l":51.6,"n":6,"o":51.8,"t":"2026-09-30T08:45:00Z","v":1003,"vw":51.8},{"c":51.41,"h":51.98,"l":51.03,"n":230,"o":51.87,"t":"2026-09-30T13:30:00Z","v":12641,"vw":51.647511},{"c":52.23,"h":52.2315,"l":51.415,"n":475,"o":51.415,"t":"2026-09-30T13:45:00Z","v":35936,"vw":51.902583},{"c":52.35,"h":52.38,"l":52,"n":410,"o":52.24,"t":"2026-09-30T14:00:00Z","v":16507,"vw":52.209082},{"c":52.275,"h":52.45,"l":52.24,"n":323,"o":52.36,"t":"2026-09-30T14:15:00Z","v":13818,"vw":52.350077},{"c":52.244,"h":52.35,"l":52.175,"n":380,"o":52.275,"t":"2026-09-30T14:30:00Z","v":11680,"vw":52.271444},{"c":52.5,"h":52.5,"l":52.3,"n":363,"o":52.3,"t":"2026-09-30T14:45:00Z","v":9852,"vw":52.372735},{"c":52.4,"h":52.51,"l":52.24,"n":541,"o":52.44,"t":"2026-09-30T15:00:00Z","v":20612,"vw":52.380554},{"c":52.11,"h":52.49,"l":52.03,"n":444,"o":52.49,"t":"2026-09-30T15:15:00Z","v":15038,"vw":52.196724},{"c":52.21,"h":52.22,"l":52.055,"n":494,"o":52.15,"t":"2026-09-30T15:30:00Z","v":18462,"vw":52.134482},{"c":52.18,"h":52.3099,"l":52.145,"n":284,"o":52.2,"t":"2026-09-30T15:45:00Z","v":6720,"vw":52.229475},{"c":52.23,"h":52.27,"l":52.1,"n":433,"o":52.14,"t":"2026-09-30T16:00:00Z","v":15072,"vw":52.189337},{"c":52.65,"h":52.655,"l":52.225,"n":448,"o":52.25,"t":"2026-09-30T16:15:00Z","v":17100,"vw":52.4529},{"c":52.75,"h":52.75,"l":52.4,"n":543,"o":52.62,"t":"2026-09-30T16:30:00Z","v":20420,"vw":52.54887},{"c":52.91,"h":52.95,"l":52.7,"n":506,"o":52.76,"t":"2026-09-30T16:45:00Z","v":20367,"vw":52.848103},{"c":52.935,"h":53.105,"l":52.895,"n":668,"o":52.895,"t":"2026-09-30T17:00:00Z","v":29185,"vw":52.974114},{"c":52.93,"h":52.95,"l":52.75,"n":641,"o":52.89,"t":"2026-09-30T17:15:00Z","v":23209,"vw":52.831542},{"c":52.95,"h":53.06,"l":52.8601,"n":669,"o":52.915,"t":"2026-09-30T17:30:00Z","v":31189,"vw":52.986718},{"c":52.755,"h":52.95,"l":52.71,"n":1000,"o":52.95,"t":"2026-09-30T17:45:00Z","v":61942,"vw":52.82903},{"c":52.89,"h":53.075,"l":52.66,"n":663,"o":52.755,"t":"2026-09-30T18:00:00Z","v":23308,"vw":52.844396},{"c":53.18,"h":53.23,"l":52.91,"n":967,"o":52.93,"t":"2026-09-30T18:15:00Z","v":59864,"vw":53.063302},{"c":53.14,"h":53.32,"l":53.055,"n":864,"o":53.23,"t":"2026-09-30T18:30:00Z","v":44651,"vw":53.191015},{"c":53.325,"h":53.325,"l":53.03,"n":981,"o":53.14,"t":"2026-09-30T18:45:00Z","v":56565,"vw":53.159581},{"c":53.13,"h":53.325,"l":52.885,"n":1229,"o":53.325,"t":"2026-09-30T19:00:00Z","v":90242,"vw":53.047117},{"c":53.095,"h":53.31,"l":53.07,"n":1606,"o":53.13,"t":"2026-09-30T19:15:00Z","v":97901,"vw":53.216034},{"c":53.34,"h":53.34,"l":53.04,"n":1704,"o":53.095,"t":"2026-09-30T19:30:00Z","v":94343,"vw":53.211714},{"c":52.98,"h":53.42,"l":52.94,"n":4290,"o":53.31,"t":"2026-09-30T19:45:00Z","v":305527,"vw":53.11413},{"c":52.97,"h":52.99,"l":52.97,"n":45,"o":52.99,"t":"2026-09-30T20:00:00Z","v":325714,"vw":52.970174},{"c":52.97,"h":52.97,"l":52.97,"n":1,"o":52.97,"t":"2026-09-30T20:15:00Z","v":4378,"vw":52.97},{"c":53.245,"h":53.72,"l":52.515,"n":353,"o":53,"t":"2026-10-01T13:30:00Z","v":18412,"vw":53.14652},{"c":53.345,"h":53.375,"l":53.04,"n":761,"o":53.278,"t":"2026-10-01T13:45:00Z","v":57719,"vw":53.268636},{"c":53.49,"h":53.58,"l":53.085,"n":613,"o":53.21,"t":"2026-10-01T14:00:00Z","v":26409,"vw":53.208626},{"c":53.42,"h":53.63,"l":53.35,"n":618,"o":53.61,"t":"2026-10-01T14:15:00Z","v":22670,"vw":53.460721},{"c":53.6,"h":53.66,"l":53.375,"n":611,"o":53.41,"t":"2026-10-01T14:30:00Z","v":39580,"vw":53.524744},{"c":53.415,"h":53.615,"l":53.37,"n":606,"o":53.6,"t":"2026-10-01T14:45:00Z","v":18204,"vw":53.504449},{"c":53.27,"h":53.36,"l":53.19,"n":520,"o":53.36,"t":"2026-10-01T15:00:00Z","v":17166,"vw":53.247264},{"c":53.32,"h":53.45,"l":53.3,"n":513,"o":53.3,"t":"2026-10-01T15:15:00Z","v":12770,"vw":53.366728},{"c":53.4,"h":53.4,"l":53.08,"n":704,"o":53.22,"t":"2026-10-01T15:30:00Z","v":21843,"vw":53.185394},{"c":53.375,"h":53.4998,"l":53.335,"n":483,"o":53.34,"t":"2026-10-01T15:45:00Z","v":13711,"vw":53.392646},{"c":53.51,"h":53.6,"l":53.28,"n":691,"o":53.365,"t":"2026-10-01T16:00:00Z","v":25344,"vw":53.403033},{"c":53.55,"h":53.685,"l":53.51,"n":435,"o":53.51,"t":"2026-10-01T16:15:00Z","v":11107,"vw":53.592232},{"c":53.63,"h":53.68,"l":53.48,"n":725,"o":53.55,"t":"2026-10-01T16:30:00Z","v":25828,"vw":53.604203},{"c":53.345,"h":53.7,"l":53.345,"n":515,"o":53.59,"t":"2026-10-01T16:45:00Z","v":21240,"vw":53.61679},{"c":53.28,"h":53.405,"l":53.28,"n":404,"o":53.335,"t":"2026-10-01T17:00:00Z","v":10812,"vw":53.330171},{"c":53.39,"h":53.45,"l":53.235,"n":594,"o":53.265,"t":"2026-10-01T17:15:00Z","v":13996,"vw":53.320161},{"c":53.42,"h":53.56,"l":53.32,"n":519,"o":53.405,"t":"2026-10-01T17:30:00Z","v":16215,"vw":53.465681},{"c":53.56,"h":53.58,"l":53.39,"n":633,"o":53.45,"t":"2026-10-01T17:45:00Z","v":28040,"vw":53.470198},{"c":53.05,"h":53.65,"l":53.05,"n":481,"o":53.61,"t":"2026-10-01T18:00:00Z","v":14572,"vw":53.436815},{"c":53.315,"h":53.42,"l":53.07,"n":692,"o":53.105,"t":"2026-10-01T18:15:00Z","v":26318,"vw":53.224566},{"c":53.08,"h":53.4,"l":53.08,"n":568,"o":53.35,"t":"2026-10-01T18:30:00Z","v":16677,"vw":53.244374},{"c":53.27,"h":53.29,"l":53.01,"n":615,"o":53.12,"t":"2026-10-01T18:45:00Z","v":21220,"vw":53.130492},{"c":53.4,"h":53.42,"l":53.13,"n":567,"o":53.27,"t":"2026-10-01T19:00:00Z","v":17925,"vw":53.22026},{"c":53.505,"h":53.79,"l":53.4,"n":1141,"o":53.4,"t":"2026-10-01T19:15:00Z","v":50469,"vw":53.674612},{"c":53.6,"h":53.61,"l":53.4701,"n":1213,"o":53.515,"t":"2026-10-01T19:30:00Z","v":42984,"vw":53.517963},{"c":53.585,"h":53.925,"l":53.56,"n":3651,"o":53.59,"t":"2026-10-01T19:45:00Z","v":173420,"vw":53.670959},{"c":52.52,"h":53.56,"l":52.52,"n":33,"o":53.56,"t":"2026-10-01T20:00:00Z","v":214992,"vw":53.559309},{"c":53.2,"h":53.31,"l":53.2,"n":26,"o":53.2,"t":"2026-10-02T08:30:00Z","v":1465,"vw":53.228939},{"c":53,"h":53,"l":53,"n":8,"o":53,"t":"2026-10-02T08:45:00Z","v":484,"vw":53},{"c":53.11,"h":53.11,"l":53.11,"n":4,"o":53.11,"t":"2026-10-02T10:30:00Z","v":388,"vw":53.11},{"c":53.1,"h":53.1,"l":53.1,"n":7,"o":53.1,"t":"2026-10-02T10:45:00Z","v":391,"vw":53.1},{"c":53.5,"h":54.51,"l":53,"n":47,"o":54.51,"t":"2026-10-02T13:15:00Z","v":3548,"vw":53.412798},{"c":55.045,"h":55.13,"l":53.755,"n":537,"o":53.91,"t":"2026-10-02T13:30:00Z","v":38101,"vw":54.503522},{"c":55.2,"h":55.43,"l":55.03,"n":839,"o":55.16,"t":"2026-10-02T13:45:00Z","v":41103,"vw":55.312416},{"c":55.22,"h":55.43,"l":55.05,"n":950,"o":55.12,"t":"2026-10-02T14:00:00Z","v":35297,"vw":55.250717},{"c":55.5,"h":55.5,"l":55.1,"n":877,"o":55.27,"t":"2026-10-02T14:15:00Z","v":28690,"vw":55.345543},{"c":55.64,"h":55.64,"l":55.35,"n":689,"o":55.5872,"t":"2026-10-02T14:30:00Z","v":24843,"vw":55.477506},{"c":55.995,"h":56.05,"l":55.715,"n":927,"o":55.715,"t":"2026-10-02T14:45:00Z","v":26395,"vw":55.87974},{"c":55.75,"h":55.995,"l":55.63,"n":727,"o":55.995,"t":"2026-10-02T15:00:00Z","v":26826,"vw":55.807174},{"c":55.79,"h":55.84,"l":55.54,"n":957,"o":55.81,"t":"2026-10-02T15:15:00Z","v":28398,"vw":55.734079},{"c":55.92,"h":56.04,"l":55.77,"n":724,"o":55.81,"t":"2026-10-02T15:30:00Z","v":18873,"vw":55.91958},{"c":55.76,"h":56.04,"l":55.76,"n":815,"o":55.91,"t":"2026-10-02T15:45:00Z","v":24170,"vw":55.926368},{"c":55.59,"h":55.94,"l":55.51,"n":776,"o":55.78,"t":"2026-10-02T16:00:00Z","v":21197,"vw":55.733351},{"c":55.76,"h":55.76,"l":55.49,"n":837,"o":55.63,"t":"2026-10-02T16:15:00Z","v":32949,"vw":55.575531},{"c":55.615,"h":55.78,"l":55.265,"n":1019,"o":55.76,"t":"2026-10-02T16:30:00Z","v":79354,"vw":55.418283},{"c":55.52,"h":55.62,"l":55.485,"n":585,"o":55.57,"t":"2026-10-02T16:45:00Z","v":19376,"vw":55.54078},{"c":55.59,"h":55.725,"l":55.5,"n":568,"o":55.52,"t":"2026-10-02T17:00:00Z","v":14533,"vw":55.618723},{"c":55.4,"h":55.63,"l":55.4,"n":613,"o":55.58,"t":"2026-10-02T17:15:00Z","v":14244,"vw":55.531635},{"c":55.515,"h":55.565,"l":55.26,"n":617,"o":55.44,"t":"2026-10-02T17:30:00Z","v":18512,"vw":55.414982},{"c":55.38,"h":55.55,"l":55.305,"n":626,"o":55.55,"t":"2026-10-02T17:45:00Z","v":17988,"vw":55.419905},{"c":55.59,"h":55.76,"l":55.395,"n":862,"o":55.43,"t":"2026-10-02T18:00:00Z","v":20281,"vw":55.611228},{"c":55.55,"h":55.61,"l":55.545,"n":650,"o":55.59,"t":"2026-10-02T18:15:00Z","v":16231,"vw":55.577087},{"c":55.4,"h":55.55,"l":55.32,"n":945,"o":55.545,"t":"2026-10-02T18:30:00Z","v":24415,"vw":55.454842},{"c":55.44,"h":55.475,"l":55.385,"n":670,"o":55.42,"t":"2026-10-02T18:45:00Z","v":17935,"vw":55.434676},{"c":55.35,"h":55.44,"l":55.22,"n":1000,"o":55.44,"t":"2026-10-02T19:00:00Z","v":29712,"vw":55.319478},{"c":55.08,"h":55.39,"l":54.935,"n":1584,"o":55.36,"t":"2026-10-02T19:15:00Z","v":64249,"vw":55.189951},{"c":54.75,"h":55.1,"l":54.62,"n":1938,"o":55.02,"t":"2026-10-02T19:30:00Z","v":93166,"vw":54.794631},{"c":54.32,"h":54.73,"l":54.15,"n":3928,"o":54.73,"t":"2026-10-02T19:45:00Z","v":255357,"vw":54.317791},{"c":53.87,"h":54.33,"l":53.87,"n":55,"o":54.33,"t":"2026-10-02T20:00:00Z","v":293164,"vw":54.329204},{"c":54.19,"h":54.19,"l":54.19,"n":4,"o":54.19,"t":"2026-10-05T09:15:00Z","v":300,"vw":54.19},{"c":54.23,"h":54.23,"l":54.23,"n":28,"o":54.23,"t":"2026-10-05T13:15:00Z","v":609,"vw":54.23},{"c":53.61,"h":55.345,"l":53.61,"n":398,"o":55,"t":"2026-10-05T13:30:00Z","v":35196,"vw":54.829383},{"c":53.725,"h":53.77,"l":53.18,"n":425,"o":53.53,"t":"2026-10-05T13:45:00Z","v":19705,"vw":53.573183},{"c":54.39,"h":54.45,"l":53.71,"n":549,"o":53.71,"t":"2026-10-05T14:00:00Z","v":27579,"vw":54.172439},{"c":54.29,"h":54.6,"l":54.25,"n":476,"o":54.395,"t":"2026-10-05T14:15:00Z","v":16395,"vw":54.497946},{"c":54.255,"h":54.41,"l":54.12,"n":508,"o":54.29,"t":"2026-10-05T14:30:00Z","v":18975,"vw":54.275558},{"c":54.28,"h":54.405,"l":53.69,"n":720,"o":54.215,"t":"2026-10-05T14:45:00Z","v":36922,"vw":54.004755},{"c":54.35,"h":54.53,"l":54.2,"n":388,"o":54.2,"t":"2026-10-05T15:00:00Z","v":13822,"vw":54.369938},{"c":54.47,"h":54.54,"l":54.165,"n":628,"o":54.3,"t":"2026-10-05T15:15:00Z","v":55642,"vw":54.294582},{"c":54.76,"h":54.76,"l":54.415,"n":369,"o":54.415,"t":"2026-10-05T15:30:00Z","v":14253,"vw":54.540906},{"c":54.615,"h":54.68,"l":54.52,"n":490,"o":54.66,"t":"2026-10-05T15:45:00Z","v":15211,"vw":54.590344},{"c":54.39,"h":54.615,"l":54.365,"n":592,"o":54.615,"t":"2026-10-05T16:00:00Z","v":28181,"vw":54.475923},{"c":54.48,"h":54.52,"l":54.35,"n":383,"o":54.36,"t":"2026-10-05T16:15:00Z","v":12649,"vw":54.421375},{"c":54.29,"h":54.5,"l":54.24,"n":493,"o":54.48,"t":"2026-10-05T16:30:00Z","v":37885,"vw":54.439786},{"c":53.96,"h":54.38,"l":53.75,"n":784,"o":54.3,"t":"2026-10-05T16:45:00Z","v":46657,"vw":53.996138},{"c":54.05,"h":54.11,"l":53.98,"n":461,"o":53.98,"t":"2026-10-05T17:00:00Z","v":17864,"vw":54.017579},{"c":52.98,"h":54.05,"l":52.98,"n":1025,"o":54.05,"t":"2026-10-05T17:15:00Z","v":90875,"vw":53.743007},{"c":53.01,"h":53.12,"l":52.74,"n":624,"o":52.98,"t":"2026-10-05T17:30:00Z","v":43989,"vw":52.968944},{"c":53.165,"h":53.26,"l":52.835,"n":971,"o":52.99,"t":"2026-10-05T17:45:00Z","v":72076,"vw":53.062366},{"c":53.46,"h":53.48,"l":53.18,"n":711,"o":53.24,"t":"2026-10-05T18:00:00Z","v":29864,"vw":53.338566},{"c":53.215,"h":53.51,"l":53.215,"n":786,"o":53.48,"t":"2026-10-05T18:15:00Z","v":31534,"vw":53.404466},{"c":53.105,"h":53.35,"l":52.9,"n":680,"o":53.15,"t":"2026-10-05T18:30:00Z","v":46345,"vw":53.162602},{"c":53.185,"h":53.31,"l":52.8302,"n":757,"o":53.18,"t":"2026-10-05T18:45:00Z","v":27764,"vw":53.070997},{"c":53.965,"h":54.02,"l":53.185,"n":906,"o":53.185,"t":"2026-10-05T19:00:00Z","v":36411,"vw":53.578835},{"c":53.95,"h":54.2,"l":53.835,"n":1426,"o":53.96,"t":"2026-10-05T19:15:00Z","v":67995,"vw":53.99993},{"c":53.93,"h":53.97,"l":53.72,"n":1590,"o":53.93,"t":"2026-10-05T19:30:00Z","v":75496,"vw":53.868704},{"c":53.6,"h":54.1,"l":53.49,"n":3914,"o":53.89,"t":"2026-10-05T19:45:00Z","v":214345,"vw":53.706443},{"c":53.56,"h":53.61,"l":53.56,"n":42,"o":53.61,"t":"2026-10-05T20:00:00Z","v":490659,"vw":53.560054},{"c":53.56,"h":53.56,"l":53.56,"n":1,"o":53.56,"t":"2026-10-05T20:15:00Z","v":311,"vw":53.56},{"c":53.5,"h":53.51,"l":53.5,"n":35,"o":53.5,"t":"2026-10-06T09:30:00Z","v":1478,"vw":53.500909},{"c":53.56,"h":54.01,"l":53.5,"n":35,"o":54.01,"t":"2026-10-06T11:45:00Z","v":1559,"vw":53.790923},{"c":52.49,"h":53.71,"l":52.49,"n":6,"o":53.71,"t":"2026-10-06T12:15:00Z","v":826,"vw":53.509606},{"c":53.56,"h":53.56,"l":53.56,"n":18,"o":53.56,"t":"2026-10-06T13:15:00Z","v":989,"vw":53.56},{"c":53,"h":54.05,"l":52.92,"n":488,"o":53.81,"t":"2026-10-06T13:30:00Z","v":56338,"vw":53.363655},{"c":54.12,"h":54.12,"l":52.94,"n":487,"o":53.09,"t":"2026-10-06T13:45:00Z","v":30303,"vw":53.424636},{"c":55,"h":55.02,"l":54.12,"n":577,"o":54.12,"t":"2026-10-06T14:00:00Z","v":27491,"vw":54.482489},{"c":54.58,"h":55.345,"l":54.57,"n":808,"o":54.97,"t":"2026-10-06T14:15:00Z","v":41347,"vw":55.056015},{"c":54.26,"h":54.565,"l":54.16,"n":690,"o":54.53,"t":"2026-10-06T14:30:00Z","v":28863,"vw":54.384457},{"c":54.565,"h":54.62,"l":54.26,"n":505,"o":54.31,"t":"2026-10-06T14:45:00Z","v":23904,"vw":54.480939},{"c":54.93,"h":55.08,"l":54.5,"n":527,"o":54.575,"t":"2026-10-06T15:00:00Z","v":21868,"vw":54.723525},{"c":55.24,"h":55.31,"l":54.955,"n":416,"o":55.08,"t":"2026-10-06T15:15:00Z","v":12294,"vw":55.092977},{"c":55.445,"h":55.675,"l":55.245,"n":699,"o":55.25,"t":"2026-10-06T15:30:00Z","v":27098,"vw":55.4204},{"c":55.3,"h":55.445,"l":55.16,"n":628,"o":55.445,"t":"2026-10-06T15:45:00Z","v":42955,"vw":55.314084},{"c":55.205,"h":55.41,"l":55.15,"n":353,"o":55.315,"t":"2026-10-06T16:00:00Z","v":12153,"vw":55.235866},{"c":55.34,"h":55.4,"l":55.12,"n":332,"o":55.12,"t":"2026-10-06T16:15:00Z","v":13963,"vw":55.278857},{"c":55.41,"h":55.6,"l":55.3,"n":310,"o":55.33,"t":"2026-10-06T16:30:00Z","v":9443,"vw":55.408897},{"c":55.57,"h":55.72,"l":55.39,"n":492,"o":55.51,"t":"2026-10-06T16:45:00Z","v":21158,"vw":55.555853},{"c":55.31,"h":55.555,"l":55.31,"n":489,"o":55.555,"t":"2026-10-06T17:00:00Z","v":17557,"vw":55.426932},{"c":55.39,"h":55.42,"l":55.23,"n":479,"o":55.31,"t":"2026-10-06T17:15:00Z","v":18011,"vw":55.304631},{"c":55.675,"h":55.86,"l":55.335,"n":597,"o":55.36,"t":"2026-10-06T17:30:00Z","v":24371,"vw":55.618322},{"c":55.78,"h":55.84,"l":55.575,"n":989,"o":55.575,"t":"2026-10-06T17:45:00Z","v":55961,"vw":55.744012},{"c":55.74,"h":55.89,"l":55.73,"n":959,"o":55.8,"t":"2026-10-06T18:00:00Z","v":52937,"vw":55.828828},{"c":55.5,"h":55.79,"l":55.38,"n":718,"o":55.74,"t":"2026-10-06T18:15:00Z","v":32082,"vw":55.528478},{"c":55.6053,"h":55.65,"l":55.5,"n":437,"o":55.51,"t":"2026-10-06T18:30:00Z","v":20033,"vw":55.580537},{"c":55.7725,"h":55.85,"l":55.585,"n":661,"o":55.595,"t":"2026-10-06T18:45:00Z","v":24226,"vw":55.726292},{"c":55.89,"h":55.965,"l":55.81,"n":728,"o":55.81,"t":"2026-10-06T19:00:00Z","v":23669,"vw":55.898943},{"c":55.67,"h":56.21,"l":55.67,"n":1623,"o":55.87,"t":"2026-10-06T19:15:00Z","v":96723,"vw":55.974611},{"c":55.71,"h":55.88,"l":55.67,"n":1256,"o":55.67,"t":"2026-10-06T19:30:00Z","v":48175,"vw":55.779069},{"c":55.91,"h":55.93,"l":55.61,"n":3781,"o":55.7,"t":"2026-10-06T19:45:00Z","v":203027,"vw":55.769243},{"c":55.89,"h":55.9,"l":55.89,"n":41,"o":55.9,"t":"2026-10-06T20:00:00Z","v":474879,"vw":55.890019},{"c":56,"h":56,"l":56,"n":6,"o":56,"t":"2026-10-07T13:15:00Z","v":1004,"vw":56},{"c":55.03,"h":55.85,"l":54.64,"n":421,"o":55.44,"t":"2026-10-07T13:30:00Z","v":35170,"vw":55.356842},{"c":55.05,"h":55.19,"l":54.65,"n":484,"o":55.04,"t":"2026-10-07T13:45:00Z","v":27601,"vw":54.987282},{"c":54.81,"h":55.05,"l":54.54,"n":528,"o":54.895,"t":"2026-10-07T14:00:00Z","v":34710,"vw":54.859294},{"c":54.88,"h":54.99,"l":54.765,"n":277,"o":54.92,"t":"2026-10-07T14:15:00Z","v":9302,"vw":54.86114},{"c":54.53,"h":54.7693,"l":54.53,"n":661,"o":54.765,"t":"2026-10-07T14:30:00Z","v":34963,"vw":54.646166},{"c":54.36,"h":54.73,"l":54.36,"n":513,"o":54.51,"t":"2026-10-07T14:45:00Z","v":17881,"vw":54.541569},{"c":54.44,"h":54.47,"l":54.22,"n":570,"o":54.36,"t":"2026-10-07T15:00:00Z","v":23599,"vw":54.321347},{"c":53.895,"h":54.44,"l":53.73,"n":684,"o":54.44,"t":"2026-10-07T15:15:00Z","v":37715,"vw":54.018685},{"c":54.105,"h":54.1606,"l":53.845,"n":631,"o":53.895,"t":"2026-10-07T15:30:00Z","v":35861,"vw":54.011318},{"c":54.27,"h":54.31,"l":54.055,"n":558,"o":54.11,"t":"2026-10-07T15:45:00Z","v":23915,"vw":54.211966},{"c":54.06,"h":54.27,"l":54.01,"n":531,"o":54.27,"t":"2026-10-07T16:00:00Z","v":22915,"vw":54.143594},{"c":54.84,"h":54.96,"l":54.075,"n":1232,"o":54.075,"t":"2026-10-07T16:15:00Z","v":76878,"vw":54.486658},{"c":54.85,"h":55.07,"l":54.625,"n":1433,"o":54.88,"t":"2026-10-07T16:30:00Z","v":108740,"vw":54.887245},{"c":54.8,"h":54.88,"l":54.64,"n":956,"o":54.81,"t":"2026-10-07T16:45:00Z","v":44587,"vw":54.784172},{"c":55.38,"h":55.47,"l":54.8025,"n":1239,"o":54.825,"t":"2026-10-07T17:00:00Z","v":60845,"vw":55.25234},{"c":55.05,"h":55.32,"l":55.005,"n":491,"o":55.32,"t":"2026-10-07T17:15:00Z","v":18380,"vw":55.132489},{"c":54.78,"h":55,"l":54.6621,"n":503,"o":55,"t":"2026-10-07T17:30:00Z","v":17946,"vw":54.763224},{"c":54.905,"h":54.93,"l":54.47,"n":641,"o":54.79,"t":"2026-10-07T17:45:00Z","v":21666,"vw":54.725191},{"c":54.9,"h":54.9,"l":54.67,"n":717,"o":54.87,"t":"2026-10-07T18:00:00Z","v":33707,"vw":54.784701},{"c":54.9,"h":55.03,"l":54.835,"n":468,"o":54.851,"t":"2026-10-07T18:15:00Z","v":17334,"vw":54.926615},{"c":54.915,"h":54.92,"l":54.5,"n":1108,"o":54.85,"t":"2026-10-07T18:30:00Z","v":67629,"vw":54.734942},{"c":55.3,"h":55.3,"l":54.81,"n":731,"o":54.895,"t":"2026-10-07T18:45:00Z","v":26826,"vw":55.019606},{"c":55.42,"h":55.635,"l":55.26,"n":1091,"o":55.3299,"t":"2026-10-07T19:00:00Z","v":42084,"vw":55.447159},{"c":55.19,"h":55.5,"l":55.15,"n":1073,"o":55.4,"t":"2026-10-07T19:15:00Z","v":48524,"vw":55.346146},{"c":54.94,"h":55.195,"l":54.93,"n":1990,"o":55.14,"t":"2026-10-07T19:30:00Z","v":100869,"vw":55.083008},{"c":54.64,"h":54.93,"l":54.42,"n":3519,"o":54.91,"t":"2026-10-07T19:45:00Z","v":213842,"vw":54.615969},{"c":54.64,"h":54.64,"l":54.64,"n":39,"o":54.64,"t":"2026-10-07T20:00:00Z","v":442844,"vw":54.64},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-07T22:45:00Z","v":116,"vw":55},{"c":54.51,"h":54.51,"l":54.5,"n":34,"o":54.5,"t":"2026-10-08T08:45:00Z","v":1037,"vw":54.505},{"c":54.8,"h":55.01,"l":54.8,"n":24,"o":55.01,"t":"2026-10-08T11:15:00Z","v":452,"vw":54.868852},{"c":54.96,"h":54.96,"l":54.96,"n":4,"o":54.96,"t":"2026-10-08T11:45:00Z","v":203,"vw":54.96},{"c":54.44,"h":54.87,"l":54.21,"n":183,"o":54.76,"t":"2026-10-08T13:30:00Z","v":14079,"vw":54.685164},{"c":54.66,"h":54.99,"l":54.34,"n":753,"o":54.645,"t":"2026-10-08T13:45:00Z","v":60977,"vw":54.555096},{"c":54.86,"h":55.025,"l":54.64,"n":433,"o":54.78,"t":"2026-10-08T14:00:00Z","v":23764,"vw":54.80472},{"c":54.9125,"h":54.96,"l":54.73,"n":370,"o":54.845,"t":"2026-10-08T14:15:00Z","v":14804,"vw":54.851395},{"c":54.68,"h":54.895,"l":54.45,"n":1165,"o":54.79,"t":"2026-10-08T14:30:00Z","v":164945,"vw":54.580358},{"c":54.71,"h":54.82,"l":54.62,"n":620,"o":54.7,"t":"2026-10-08T14:45:00Z","v":64467,"vw":54.703154},{"c":54.22,"h":54.73,"l":54.17,"n":856,"o":54.685,"t":"2026-10-08T15:00:00Z","v":140239,"vw":54.484267},{"c":54.41,"h":54.485,"l":54.17,"n":598,"o":54.17,"t":"2026-10-08T15:15:00Z","v":33437,"vw":54.358523},{"c":54.53,"h":54.59,"l":54.3,"n":423,"o":54.45,"t":"2026-10-08T15:30:00Z","v":28766,"vw":54.475594},{"c":54.48,"h":54.74,"l":54.36,"n":566,"o":54.62,"t":"2026-10-08T15:45:00Z","v":31070,"vw":54.557477},{"c":54.44,"h":54.55,"l":54.41,"n":315,"o":54.455,"t":"2026-10-08T16:00:00Z","v":11193,"vw":54.474107},{"c":54.635,"h":54.77,"l":54.505,"n":645,"o":54.505,"t":"2026-10-08T16:15:00Z","v":24812,"vw":54.660664},{"c":54.035,"h":54.63,"l":53.935,"n":570,"o":54.63,"t":"2026-10-08T16:30:00Z","v":24286,"vw":54.225803},{"c":53.68,"h":54.035,"l":53.47,"n":443,"o":54.035,"t":"2026-10-08T16:45:00Z","v":14481,"vw":53.653666},{"c":53.62,"h":53.74,"l":53.25,"n":954,"o":53.68,"t":"2026-10-08T17:00:00Z","v":63301,"vw":53.543624},{"c":53.33,"h":53.695,"l":53.23,"n":715,"o":53.695,"t":"2026-10-08T17:15:00Z","v":38170,"vw":53.455522},{"c":53.5,"h":53.59,"l":53.25,"n":691,"o":53.38,"t":"2026-10-08T17:30:00Z","v":28416,"vw":53.398734},{"c":53.31,"h":53.485,"l":53.31,"n":604,"o":53.46,"t":"2026-10-08T17:45:00Z","v":23335,"vw":53.408468},{"c":53.47,"h":53.51,"l":53.17,"n":542,"o":53.315,"t":"2026-10-08T18:00:00Z","v":19693,"vw":53.378184},{"c":53.52,"h":53.66,"l":53.43,"n":731,"o":53.46,"t":"2026-10-08T18:15:00Z","v":35358,"vw":53.521602},{"c":53.48,"h":53.54,"l":53.44,"n":467,"o":53.515,"t":"2026-10-08T18:30:00Z","v":15224,"vw":53.490799},{"c":53.29,"h":53.51,"l":53.25,"n":709,"o":53.49,"t":"2026-10-08T18:45:00Z","v":31449,"vw":53.381769},{"c":53.36,"h":53.43,"l":53.28,"n":652,"o":53.3,"t":"2026-10-08T19:00:00Z","v":23858,"vw":53.359929},{"c":53.42,"h":53.655,"l":53.29,"n":1045,"o":53.34,"t":"2026-10-08T19:15:00Z","v":36369,"vw":53.467973},{"c":53.41,"h":53.43,"l":53.16,"n":1248,"o":53.39,"t":"2026-10-08T19:30:00Z","v":46437,"vw":53.298715},{"c":53.57,"h":53.61,"l":53.37,"n":3267,"o":53.405,"t":"2026-10-08T19:45:00Z","v":161848,"vw":53.511524},{"c":53.57,"h":53.57,"l":53.57,"n":31,"o":53.57,"t":"2026-10-08T20:00:00Z","v":740967,"vw":53.57},{"c":53.5,"h":53.5,"l":53.5,"n":11,"o":53.5,"t":"2026-10-09T08:45:00Z","v":511,"vw":53.5},{"c":53.3,"h":53.41,"l":53.3,"n":22,"o":53.41,"t":"2026-10-09T09:00:00Z","v":357,"vw":53.355},{"c":53.4,"h":53.4,"l":53.4,"n":13,"o":53.4,"t":"2026-10-09T09:15:00Z","v":597,"vw":53.4},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-09T09:30:00Z","v":500,"vw":53.5},{"c":53.8,"h":53.8,"l":53.8,"n":3,"o":53.8,"t":"2026-10-09T12:30:00Z","v":237,"vw":53.8},{"c":53.83,"h":53.83,"l":53.83,"n":1,"o":53.83,"t":"2026-10-09T12:45:00Z","v":100,"vw":53.83},{"c":53.83,"h":53.83,"l":53.83,"n":1,"o":53.83,"t":"2026-10-09T13:00:00Z","v":100,"vw":53.83},{"c":53.84,"h":53.84,"l":53.84,"n":1,"o":53.84,"t":"2026-10-09T13:15:00Z","v":100,"vw":53.84},{"c":54.42,"h":54.8,"l":53.83,"n":470,"o":54.37,"t":"2026-10-09T13:30:00Z","v":45231,"vw":54.360993},{"c":54.25,"h":54.31,"l":53.9,"n":483,"o":54.26,"t":"2026-10-09T13:45:00Z","v":17458,"vw":54.151985},{"c":54.45,"h":54.45,"l":54.11,"n":331,"o":54.31,"t":"2026-10-09T14:00:00Z","v":10543,"vw":54.316971},{"c":54.235,"h":54.45,"l":54.12,"n":358,"o":54.39,"t":"2026-10-09T14:15:00Z","v":16474,"vw":54.286087},{"c":54.38,"h":54.5,"l":54.235,"n":549,"o":54.235,"t":"2026-10-09T14:30:00Z","v":20014,"vw":54.376555},{"c":54.33,"h":54.55,"l":54.25,"n":480,"o":54.375,"t":"2026-10-09T14:45:00Z","v":17800,"vw":54.368728},{"c":54.17,"h":54.54,"l":54,"n":770,"o":54.33,"t":"2026-10-09T15:00:00Z","v":24248,"vw":54.298556},{"c":54.27,"h":54.41,"l":54.08,"n":320,"o":54.13,"t":"2026-10-09T15:15:00Z","v":10049,"vw":54.27192},{"c":54,"h":54.3,"l":53.985,"n":691,"o":54.27,"t":"2026-10-09T15:30:00Z","v":43001,"vw":54.117184},{"c":53.96,"h":54.09,"l":53.91,"n":461,"o":54.07,"t":"2026-10-09T15:45:00Z","v":11784,"vw":53.99462},{"c":53.53,"h":53.93,"l":53.53,"n":641,"o":53.93,"t":"2026-10-09T16:00:00Z","v":36473,"vw":53.738899},{"c":53.495,"h":53.6,"l":53.43,"n":511,"o":53.56,"t":"2026-10-09T16:15:00Z","v":23022,"vw":53.511208},{"c":53.63,"h":53.72,"l":53.5,"n":339,"o":53.5,"t":"2026-10-09T16:30:00Z","v":12408,"vw":53.628729},{"c":53.44,"h":53.665,"l":53.435,"n":475,"o":53.63,"t":"2026-10-09T16:45:00Z","v":14901,"vw":53.577391},{"c":53.485,"h":53.58,"l":53.41,"n":524,"o":53.44,"t":"2026-10-09T17:00:00Z","v":26151,"vw":53.451035},{"c":53.66,"h":53.66,"l":53.44,"n":382,"o":53.53,"t":"2026-10-09T17:15:00Z","v":13640,"vw":53.55645},{"c":53.675,"h":53.735,"l":53.57,"n":441,"o":53.62,"t":"2026-10-09T17:30:00Z","v":17479,"vw":53.673245},{"c":53.89,"h":53.89,"l":53.685,"n":288,"o":53.72,"t":"2026-10-09T17:45:00Z","v":10077,"vw":53.748173},{"c":54.06,"h":54.06,"l":53.87,"n":413,"o":53.885,"t":"2026-10-09T18:00:00Z","v":10518,"vw":53.987534},{"c":54.005,"h":54.09,"l":53.98,"n":569,"o":54.075,"t":"2026-10-09T18:15:00Z","v":15777,"vw":54.041898},{"c":53.89,"h":54.005,"l":53.82,"n":584,"o":54.005,"t":"2026-10-09T18:30:00Z","v":12176,"vw":53.913732},{"c":53.93,"h":53.93,"l":53.79,"n":667,"o":53.88,"t":"2026-10-09T18:45:00Z","v":22139,"vw":53.86592},{"c":53.76,"h":53.95,"l":53.71,"n":541,"o":53.92,"t":"2026-10-09T19:00:00Z","v":17280,"vw":53.820003},{"c":53.925,"h":54.09,"l":53.75,"n":1016,"o":53.795,"t":"2026-10-09T19:15:00Z","v":34452,"vw":53.927947},{"c":53.67,"h":53.895,"l":53.67,"n":930,"o":53.89,"t":"2026-10-09T19:30:00Z","v":30323,"vw":53.807942},{"c":53.47,"h":53.775,"l":53.38,"n":2515,"o":53.63,"t":"2026-10-09T19:45:00Z","v":127215,"vw":53.558327},{"c":53.47,"h":53.47,"l":53.42,"n":30,"o":53.42,"t":"2026-10-09T20:00:00Z","v":170954,"vw":53.469922},{"c":53.6,"h":53.6,"l":53.45,"n":25,"o":53.55,"t":"2026-10-12T08:45:00Z","v":1300,"vw":53.541818},{"c":52.855,"h":54.035,"l":52.84,"n":414,"o":53.25,"t":"2026-10-12T13:30:00Z","v":35576,"vw":53.226724},{"c":52.815,"h":53.1,"l":52.72,"n":798,"o":52.97,"t":"2026-10-12T13:45:00Z","v":46402,"vw":52.906241},{"c":52.23,"h":52.97,"l":52,"n":848,"o":52.86,"t":"2026-10-12T14:00:00Z","v":35853,"vw":52.299021},{"c":52.04,"h":52.34,"l":52.04,"n":621,"o":52.2,"t":"2026-10-12T14:15:00Z","v":18743,"vw":52.1765},{"c":51.94,"h":52.1632,"l":51.92,"n":655,"o":52.02,"t":"2026-10-12T14:30:00Z","v":20616,"vw":52.032768},{"c":51.93,"h":51.94,"l":51.8,"n":697,"o":51.92,"t":"2026-10-12T14:45:00Z","v":47154,"vw":51.839805},{"c":52.4,"h":52.42,"l":51.815,"n":680,"o":51.91,"t":"2026-10-12T15:00:00Z","v":24075,"vw":52.03646},{"c":52.57,"h":52.57,"l":52.39,"n":649,"o":52.39,"t":"2026-10-12T15:15:00Z","v":17251,"vw":52.486965},{"c":52.55,"h":52.76,"l":52.51,"n":475,"o":52.51,"t":"2026-10-12T15:30:00Z","v":12020,"vw":52.588718},{"c":52.57,"h":52.65,"l":52.495,"n":426,"o":52.505,"t":"2026-10-12T15:45:00Z","v":13178,"vw":52.556275},{"c":52.48,"h":52.57,"l":52.235,"n":654,"o":52.57,"t":"2026-10-12T16:00:00Z","v":19262,"vw":52.408777},{"c":52.36,"h":52.49,"l":52.29,"n":562,"o":52.47,"t":"2026-10-12T16:15:00Z","v":16215,"vw":52.388893},{"c":52.5,"h":52.56,"l":52.33,"n":411,"o":52.335,"t":"2026-10-12T16:30:00Z","v":13703,"vw":52.471311},{"c":52.33,"h":52.49,"l":52.24,"n":644,"o":52.47,"t":"2026-10-12T16:45:00Z","v":17936,"vw":52.353379},{"c":52.44,"h":52.51,"l":52.31,"n":498,"o":52.3301,"t":"2026-10-12T17:00:00Z","v":13178,"vw":52.420835},{"c":52.395,"h":52.52,"l":52.36,"n":543,"o":52.41,"t":"2026-10-12T17:15:00Z","v":19424,"vw":52.439194},{"c":52.2,"h":52.535,"l":52.19,"n":512,"o":52.395,"t":"2026-10-12T17:30:00Z","v":14680,"vw":52.431847},{"c":52.38,"h":52.38,"l":52.2,"n":465,"o":52.2,"t":"2026-10-12T17:45:00Z","v":13801,"vw":52.289997},{"c":52.47,"h":52.53,"l":52.31,"n":617,"o":52.36,"t":"2026-10-12T18:00:00Z","v":26307,"vw":52.454274},{"c":52.68,"h":52.69,"l":52.47,"n":913,"o":52.51,"t":"2026-10-12T18:15:00Z","v":34224,"vw":52.57447},{"c":52.69,"h":52.75,"l":52.645,"n":690,"o":52.68,"t":"2026-10-12T18:30:00Z","v":21970,"vw":52.704737},{"c":52.61,"h":52.705,"l":52.53,"n":820,"o":52.705,"t":"2026-10-12T18:45:00Z","v":27804,"vw":52.630507},{"c":52.54,"h":52.65,"l":52.43,"n":738,"o":52.62,"t":"2026-10-12T19:00:00Z","v":28139,"vw":52.552033},{"c":52.61,"h":52.71,"l":52.545,"n":683,"o":52.545,"t":"2026-10-12T19:15:00Z","v":25565,"vw":52.626606},{"c":52.77,"h":52.84,"l":52.64,"n":1283,"o":52.64,"t":"2026-10-12T19:30:00Z","v":58517,"vw":52.742772},{"c":52.46,"h":52.82,"l":52.42,"n":3015,"o":52.78,"t":"2026-10-12T19:45:00Z","v":175669,"vw":52.575547},{"c":52.49,"h":52.51,"l":52.49,"n":33,"o":52.51,"t":"2026-10-12T20:00:00Z","v":346838,"vw":52.490006},{"c":52.4,"h":52.4,"l":52.4,"n":20,"o":52.4,"t":"2026-10-13T09:45:00Z","v":1274,"vw":52.4},{"c":52.41,"h":52.41,"l":52.4,"n":15,"o":52.4,"t":"2026-10-13T10:30:00Z","v":352,"vw":52.406623},{"c":51.44,"h":52.59,"l":51.08,"n":34,"o":52.59,"t":"2026-10-13T12:30:00Z","v":2113,"vw":51.592952},{"c":51.31,"h":51.5,"l":51.08,"n":19,"o":51.5,"t":"2026-10-13T13:00:00Z","v":1203,"vw":51.326555},{"c":51.04,"h":51.04,"l":51.04,"n":2,"o":51.04,"t":"2026-10-13T13:15:00Z","v":131,"vw":51.04},{"c":51.585,"h":51.65,"l":50.41,"n":841,"o":51.65,"t":"2026-10-13T13:30:00Z","v":108677,"vw":51.155725},{"c":50.99,"h":51.59,"l":50.79,"n":876,"o":51.585,"t":"2026-10-13T13:45:00Z","v":105905,"vw":51.198791},{"c":50.89,"h":51.11,"l":50.54,"n":1267,"o":50.995,"t":"2026-10-13T14:00:00Z","v":97102,"vw":50.803112},{"c":50.52,"h":50.81,"l":50.435,"n":795,"o":50.8,"t":"2026-10-13T14:15:00Z","v":143462,"vw":50.604138},{"c":50.55,"h":50.75,"l":50.2925,"n":622,"o":50.485,"t":"2026-10-13T14:30:00Z","v":35869,"vw":50.541782},{"c":50.44,"h":50.63,"l":50.06,"n":1263,"o":50.6,"t":"2026-10-13T14:45:00Z","v":79297,"vw":50.335856},{"c":50.5,"h":50.605,"l":50.19,"n":1164,"o":50.44,"t":"2026-10-13T15:00:00Z","v":73868,"vw":50.350851},{"c":49.68,"h":50.605,"l":49.67,"n":1083,"o":50.605,"t":"2026-10-13T15:15:00Z","v":95130,"vw":50.201517},{"c":50.375,"h":50.4071,"l":49.61,"n":1355,"o":49.72,"t":"2026-10-13T15:30:00Z","v":154630,"vw":50.095708},{"c":50.725,"h":50.82,"l":50.27,"n":1209,"o":50.3775,"t":"2026-10-13T15:45:00Z","v":84334,"vw":50.518012},{"c":50.53,"h":50.74,"l":50.3,"n":1184,"o":50.66,"t":"2026-10-13T16:00:00Z","v":188355,"vw":50.527136},{"c":50.8,"h":50.8,"l":50.53,"n":663,"o":50.62,"t":"2026-10-13T16:15:00Z","v":31661,"vw":50.661624},{"c":51.07,"h":51.14,"l":50.76,"n":482,"o":50.76,"t":"2026-10-13T16:30:00Z","v":25382,"vw":50.951247},{"c":51.29,"h":51.375,"l":51.06,"n":490,"o":51.09,"t":"2026-10-13T16:45:00Z","v":23327,"vw":51.238815},{"c":51.11,"h":51.335,"l":50.925,"n":553,"o":51.335,"t":"2026-10-13T17:00:00Z","v":32578,"vw":51.120649},{"c":51.425,"h":51.425,"l":51.09,"n":562,"o":51.09,"t":"2026-10-13T17:15:00Z","v":64845,"vw":51.209258},{"c":51.48,"h":51.545,"l":51.29,"n":491,"o":51.425,"t":"2026-10-13T17:30:00Z","v":21768,"vw":51.433804},{"c":51.8,"h":51.885,"l":51.43,"n":623,"o":51.56,"t":"2026-10-13T17:45:00Z","v":59407,"vw":51.604273},{"c":52.09,"h":52.29,"l":51.8,"n":719,"o":51.8308,"t":"2026-10-13T18:00:00Z","v":35440,"vw":52.137761},{"c":52.06,"h":52.18,"l":51.93,"n":575,"o":52.13,"t":"2026-10-13T18:15:00Z","v":22494,"vw":52.07187},{"c":51.97,"h":52.22,"l":51.93,"n":522,"o":52.085,"t":"2026-10-13T18:30:00Z","v":22480,"vw":52.038008},{"c":52.02,"h":52.16,"l":51.86,"n":916,"o":51.995,"t":"2026-10-13T18:45:00Z","v":52756,"vw":52.009468},{"c":52.08,"h":52.08,"l":51.77,"n":704,"o":52.06,"t":"2026-10-13T19:00:00Z","v":38549,"vw":51.938496},{"c":52.235,"h":52.34,"l":52.07,"n":945,"o":52.085,"t":"2026-10-13T19:15:00Z","v":54965,"vw":52.186784},{"c":52.1,"h":52.235,"l":52.015,"n":1467,"o":52.2,"t":"2026-10-13T19:30:00Z","v":95206,"vw":52.125613},{"c":52.02,"h":52.565,"l":51.93,"n":3690,"o":52.125,"t":"2026-10-13T19:45:00Z","v":292546,"vw":52.236399},{"c":52,"h":52,"l":52,"n":42,"o":52,"t":"2026-10-13T20:00:00Z","v":725942,"vw":52},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-13T20:15:00Z","v":25837,"vw":52},{"c":52.1,"h":52.1,"l":52.1,"n":8,"o":52.1,"t":"2026-10-14T08:45:00Z","v":1006,"vw":52.1},{"c":52.01,"h":52.01,"l":52,"n":9,"o":52,"t":"2026-10-14T10:15:00Z","v":241,"vw":52.004785},{"c":53.2,"h":53.2,"l":53.2,"n":1,"o":53.2,"t":"2026-10-14T11:15:00Z","v":325,"vw":53.2},{"c":51.99,"h":51.99,"l":51.99,"n":1,"o":51.99,"t":"2026-10-14T13:15:00Z","v":399357,"vw":51.99},{"c":51.41,"h":52.4,"l":51.23,"n":4264,"o":51.84,"t":"2026-10-14T13:30:00Z","v":52545,"vw":51.823313},{"c":51.25,"h":51.67,"l":51.23,"n":2756,"o":51.5999,"t":"2026-10-14T13:45:00Z","v":39132,"vw":51.397571},{"c":51.52,"h":51.69,"l":51.21,"n":1797,"o":51.22,"t":"2026-10-14T14:00:00Z","v":90781,"vw":51.47052},{"c":50.84,"h":51.55,"l":50.84,"n":2288,"o":51.54,"t":"2026-10-14T14:15:00Z","v":100340,"vw":51.277896},{"c":50.8875,"h":51.07,"l":50.83,"n":1138,"o":50.97,"t":"2026-10-14T14:30:00Z","v":67405,"vw":50.931072},{"c":50.72,"h":51.02,"l":50.7,"n":1322,"o":50.87,"t":"2026-10-14T14:45:00Z","v":86719,"vw":50.903561},{"c":49.945,"h":50.7433,"l":49.73,"n":2965,"o":50.62,"t":"2026-10-14T15:00:00Z","v":195106,"vw":50.127513},{"c":49.51,"h":49.952,"l":49.51,"n":1610,"o":49.94,"t":"2026-10-14T15:15:00Z","v":127073,"vw":49.755739},{"c":49.07,"h":49.51,"l":49.05,"n":978,"o":49.51,"t":"2026-10-14T15:30:00Z","v":44399,"vw":49.294253},{"c":49.16,"h":49.43,"l":49.04,"n":933,"o":49.16,"t":"2026-10-14T15:45:00Z","v":44785,"vw":49.228688},{"c":49.83,"h":50.34,"l":49.205,"n":1291,"o":49.205,"t":"2026-10-14T16:00:00Z","v":85980,"vw":49.805468},{"c":49.37,"h":49.95,"l":49.37,"n":986,"o":49.83,"t":"2026-10-14T16:15:00Z","v":52487,"vw":49.687896},{"c":49.44,"h":49.54,"l":49.03,"n":1358,"o":49.37,"t":"2026-10-14T16:30:00Z","v":79822,"vw":49.250263},{"c":49.59,"h":49.795,"l":49.45,"n":680,"o":49.45,"t":"2026-10-14T16:45:00Z","v":37507,"vw":49.608263},{"c":49.16,"h":49.72,"l":48.84,"n":1435,"o":49.62,"t":"2026-10-14T17:00:00Z","v":73110,"vw":49.099094},{"c":49.18,"h":49.23,"l":49.02,"n":957,"o":49.16,"t":"2026-10-14T17:15:00Z","v":46569,"vw":49.128779},{"c":48.97,"h":49.2,"l":48.86,"n":1054,"o":49.12,"t":"2026-10-14T17:30:00Z","v":49435,"vw":49.049262},{"c":49.12,"h":49.17,"l":48.95,"n":820,"o":48.95,"t":"2026-10-14T17:45:00Z","v":36907,"vw":49.06165},{"c":49.175,"h":49.18,"l":49.01,"n":880,"o":49.12,"t":"2026-10-14T18:00:00Z","v":38836,"vw":49.090079},{"c":49.275,"h":49.34,"l":49.07,"n":854,"o":49.175,"t":"2026-10-14T18:15:00Z","v":32686,"vw":49.211219},{"c":49.115,"h":49.37,"l":49.01,"n":1131,"o":49.23,"t":"2026-10-14T18:30:00Z","v":49457,"vw":49.199652},{"c":49.4,"h":49.43,"l":49.02,"n":1486,"o":49.08,"t":"2026-10-14T18:45:00Z","v":68762,"vw":49.253736},{"c":49.18,"h":49.4,"l":49.17,"n":1264,"o":49.37,"t":"2026-10-14T19:00:00Z","v":56782,"vw":49.287752},{"c":49.3,"h":49.46,"l":49.17,"n":2214,"o":49.175,"t":"2026-10-14T19:15:00Z","v":153613,"vw":49.330006},{"c":49.905,"h":49.96,"l":49.25,"n":2843,"o":49.34,"t":"2026-10-14T19:30:00Z","v":241485,"vw":49.691155},{"c":50.025,"h":50.09,"l":49.59,"n":4683,"o":49.89,"t":"2026-10-14T19:45:00Z","v":270645,"vw":49.869258},{"c":50.07,"h":50.07,"l":49.98,"n":27,"o":50.01,"t":"2026-10-14T20:00:00Z","v":261240,"vw":50.069792},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-14T23:15:00Z","v":150,"vw":50},{"c":50.01,"h":50.01,"l":50,"n":24,"o":50,"t":"2026-10-15T09:00:00Z","v":1059,"vw":50.002918},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-15T09:30:00Z","v":500,"vw":50},{"c":48.375,"h":49.32,"l":48.06,"n":1191,"o":49.32,"t":"2026-10-15T13:30:00Z","v":41307,"vw":48.753706},{"c":47.35,"h":48.22,"l":47.03,"n":1732,"o":48.16,"t":"2026-10-15T13:45:00Z","v":81072,"vw":47.452315},{"c":47.88,"h":48.175,"l":47.33,"n":784,"o":47.41,"t":"2026-10-15T14:00:00Z","v":30067,"vw":47.630623},{"c":47.735,"h":48.005,"l":47.58,"n":995,"o":47.935,"t":"2026-10-15T14:15:00Z","v":59182,"vw":47.75139},{"c":47.92,"h":48.075,"l":47.36,"n":1295,"o":47.72,"t":"2026-10-15T14:30:00Z","v":209547,"vw":47.586013},{"c":47.8225,"h":48.15,"l":47.55,"n":766,"o":47.96,"t":"2026-10-15T14:45:00Z","v":72485,"vw":47.785158},{"c":47.97,"h":47.98,"l":47.57,"n":719,"o":47.8799,"t":"2026-10-15T15:00:00Z","v":32012,"vw":47.72252},{"c":48.385,"h":48.385,"l":47.99,"n":739,"o":48,"t":"2026-10-15T15:15:00Z","v":68267,"vw":48.166306},{"c":47.33,"h":48.365,"l":47.33,"n":913,"o":48.365,"t":"2026-10-15T15:30:00Z","v":51666,"vw":47.591634},{"c":47.38,"h":47.45,"l":47.125,"n":1453,"o":47.34,"t":"2026-10-15T15:45:00Z","v":212407,"vw":47.246131},{"c":47.445,"h":47.55,"l":47.28,"n":626,"o":47.4,"t":"2026-10-15T16:00:00Z","v":31074,"vw":47.433711},{"c":47.13,"h":47.49,"l":47.0201,"n":658,"o":47.445,"t":"2026-10-15T16:15:00Z","v":30301,"vw":47.223381},{"c":47.32,"h":47.32,"l":47.13,"n":642,"o":47.16,"t":"2026-10-15T16:30:00Z","v":24063,"vw":47.23562},{"c":47.37,"h":47.45,"l":47.22,"n":807,"o":47.34,"t":"2026-10-15T16:45:00Z","v":43046,"vw":47.328026},{"c":47.655,"h":47.7,"l":47.35,"n":941,"o":47.415,"t":"2026-10-15T17:00:00Z","v":68667,"vw":47.478312},{"c":47.625,"h":47.67,"l":47.54,"n":633,"o":47.605,"t":"2026-10-15T17:15:00Z","v":23768,"vw":47.601448},{"c":47.71,"h":47.83,"l":47.55,"n":616,"o":47.625,"t":"2026-10-15T17:30:00Z","v":25922,"vw":47.688489},{"c":47.6225,"h":47.715,"l":47.46,"n":1089,"o":47.715,"t":"2026-10-15T17:45:00Z","v":62618,"vw":47.601116},{"c":47.325,"h":47.71,"l":47.315,"n":736,"o":47.6325,"t":"2026-10-15T18:00:00Z","v":27930,"vw":47.540743},{"c":47.6,"h":47.605,"l":47.2,"n":916,"o":47.325,"t":"2026-10-15T18:15:00Z","v":35773,"vw":47.318406},{"c":47.705,"h":47.77,"l":47.515,"n":1184,"o":47.605,"t":"2026-10-15T18:30:00Z","v":58410,"vw":47.668257},{"c":47.71,"h":47.78,"l":47.545,"n":919,"o":47.7078,"t":"2026-10-15T18:45:00Z","v":44465,"vw":47.683571},{"c":47.84,"h":47.84,"l":47.69,"n":933,"o":47.71,"t":"2026-10-15T19:00:00Z","v":44378,"vw":47.769967},{"c":47.82,"h":47.88,"l":47.59,"n":1290,"o":47.85,"t":"2026-10-15T19:15:00Z","v":81416,"vw":47.765575},{"c":47.789,"h":47.92,"l":47.67,"n":1687,"o":47.849,"t":"2026-10-15T19:30:00Z","v":83581,"vw":47.789444},{"c":47.83,"h":47.899,"l":47.65,"n":4060,"o":47.77,"t":"2026-10-15T19:45:00Z","v":245492,"vw":47.737843},{"c":47.81,"h":47.816,"l":47.81,"n":27,"o":47.81,"t":"2026-10-15T20:00:00Z","v":340629,"vw":47.810003},{"c":47.25,"h":47.25,"l":47.25,"n":3,"o":47.25,"t":"2026-10-15T20:45:00Z","v":200,"vw":47.25},{"c":47.7,"h":47.7,"l":47.7,"n":4,"o":47.7,"t":"2026-10-16T08:45:00Z","v":503,"vw":47.7},{"c":47.7,"h":47.7,"l":47.7,"n":1,"o":47.7,"t":"2026-10-16T09:15:00Z","v":500,"vw":47.7},{"c":48,"h":48,"l":47.8,"n":6,"o":47.8,"t":"2026-10-16T12:30:00Z","v":706,"vw":47.914286},{"c":47.44,"h":48.16,"l":47.12,"n":776,"o":48.16,"t":"2026-10-16T13:30:00Z","v":58169,"vw":47.837299},{"c":47.505,"h":47.66,"l":47.125,"n":915,"o":47.36,"t":"2026-10-16T13:45:00Z","v":82107,"vw":47.460869},{"c":47.51,"h":47.82,"l":47.46,"n":631,"o":47.59,"t":"2026-10-16T14:00:00Z","v":43621,"vw":47.586053},{"c":47.55,"h":47.68,"l":47.37,"n":580,"o":47.485,"t":"2026-10-16T14:15:00Z","v":59767,"vw":47.468081},{"c":47.67,"h":47.83,"l":47.64,"n":572,"o":47.658,"t":"2026-10-16T14:30:00Z","v":26125,"vw":47.732143},{"c":47.73,"h":47.94,"l":47.615,"n":610,"o":47.65,"t":"2026-10-16T14:45:00Z","v":41474,"vw":47.736296},{"c":47.58,"h":47.775,"l":47.45,"n":644,"o":47.76,"t":"2026-10-16T15:00:00Z","v":32099,"vw":47.590616},{"c":47.55,"h":47.76,"l":47.51,"n":621,"o":47.585,"t":"2026-10-16T15:15:00Z","v":20689,"vw":47.638331},{"c":47.405,"h":47.67,"l":47.32,"n":738,"o":47.565,"t":"2026-10-16T15:30:00Z","v":27619,"vw":47.491383},{"c":47.71,"h":47.91,"l":47.415,"n":758,"o":47.49,"t":"2026-10-16T15:45:00Z","v":45609,"vw":47.728026},{"c":47.47,"h":47.72,"l":47.39,"n":1122,"o":47.71,"t":"2026-10-16T16:00:00Z","v":80026,"vw":47.514737},{"c":47.585,"h":47.585,"l":47.34,"n":737,"o":47.43,"t":"2026-10-16T16:15:00Z","v":26089,"vw":47.468385},{"c":47.44,"h":47.6,"l":47.41,"n":629,"o":47.53,"t":"2026-10-16T16:30:00Z","v":25639,"vw":47.503051},{"c":47.495,"h":47.54,"l":47.45,"n":676,"o":47.45,"t":"2026-10-16T16:45:00Z","v":27181,"vw":47.489475},{"c":47.38,"h":47.495,"l":47.265,"n":501,"o":47.495,"t":"2026-10-16T17:00:00Z","v":17849,"vw":47.370705},{"c":47.462,"h":47.575,"l":47.28,"n":583,"o":47.4,"t":"2026-10-16T17:15:00Z","v":31327,"vw":47.430959},{"c":47.51,"h":47.51,"l":47.2,"n":1252,"o":47.475,"t":"2026-10-16T17:30:00Z","v":134796,"vw":47.303327},{"c":47.265,"h":47.54,"l":47.22,"n":606,"o":47.52,"t":"2026-10-16T17:45:00Z","v":21884,"vw":47.320568},{"c":47.08,"h":47.28,"l":47,"n":730,"o":47.265,"t":"2026-10-16T18:00:00Z","v":42554,"vw":47.15937},{"c":47.14,"h":47.165,"l":46.88,"n":641,"o":47.085,"t":"2026-10-16T18:15:00Z","v":27938,"vw":47.051381},{"c":47.225,"h":47.235,"l":47.115,"n":636,"o":47.12,"t":"2026-10-16T18:30:00Z","v":25898,"vw":47.1867},{"c":47.17,"h":47.27,"l":47.03,"n":890,"o":47.27,"t":"2026-10-16T18:45:00Z","v":29801,"vw":47.129211},{"c":47.1,"h":47.195,"l":46.77,"n":1084,"o":47.195,"t":"2026-10-16T19:00:00Z","v":47883,"vw":46.972994},{"c":47.22,"h":47.24,"l":47.04,"n":1353,"o":47.1,"t":"2026-10-16T19:15:00Z","v":120195,"vw":47.113948},{"c":47.135,"h":47.28,"l":47.02,"n":1372,"o":47.28,"t":"2026-10-16T19:30:00Z","v":64237,"vw":47.175395},{"c":47.19,"h":47.67,"l":47.14,"n":3702,"o":47.14,"t":"2026-10-16T19:45:00Z","v":185972,"vw":47.328333},{"c":47.21,"h":47.21,"l":47.21,"n":29,"o":47.21,"t":"2026-10-16T20:00:00Z","v":273058,"vw":47.21},{"c":47,"h":47,"l":47,"n":9,"o":47,"t":"2026-10-19T08:30:00Z","v":1007,"vw":47},{"c":47.22,"h":47.22,"l":47.22,"n":1,"o":47.22,"t":"2026-10-19T11:30:00Z","v":384,"vw":47.22},{"c":47.23,"h":47.48,"l":47.22,"n":4,"o":47.48,"t":"2026-10-19T12:15:00Z","v":805,"vw":47.256886},{"c":47,"h":47.22,"l":47,"n":11,"o":47.22,"t":"2026-10-19T12:45:00Z","v":507,"vw":47.06},{"c":47.96,"h":48.53,"l":47.65,"n":487,"o":48.18,"t":"2026-10-19T13:30:00Z","v":17684,"vw":48.1039},{"c":47.27,"h":47.95,"l":47.19,"n":530,"o":47.95,"t":"2026-10-19T13:45:00Z","v":21310,"vw":47.612057},{"c":46.95,"h":47.34,"l":46.95,"n":277,"o":47.288,"t":"2026-10-19T14:00:00Z","v":10811,"vw":47.164915},{"c":47.095,"h":47.41,"l":46.9562,"n":498,"o":47.02,"t":"2026-10-19T14:15:00Z","v":25484,"vw":47.102905},{"c":46.95,"h":47.16,"l":46.9,"n":352,"o":47.16,"t":"2026-10-19T14:30:00Z","v":14082,"vw":47.038654},{"c":47.07,"h":47.105,"l":46.91,"n":375,"o":46.97,"t":"2026-10-19T14:45:00Z","v":9370,"vw":47.016957},{"c":47.25,"h":47.39,"l":47.11,"n":361,"o":47.11,"t":"2026-10-19T15:00:00Z","v":11710,"vw":47.237155},{"c":47.13,"h":47.42,"l":47.12,"n":649,"o":47.23,"t":"2026-10-19T15:15:00Z","v":41504,"vw":47.220528},{"c":47.19,"h":47.28,"l":47.06,"n":565,"o":47.11,"t":"2026-10-19T15:30:00Z","v":31725,"vw":47.18416},{"c":47.19,"h":47.38,"l":47.03,"n":694,"o":47.17,"t":"2026-10-19T15:45:00Z","v":161161,"vw":47.296451},{"c":47.025,"h":47.27,"l":47,"n":648,"o":47.21,"t":"2026-10-19T16:00:00Z","v":44997,"vw":47.119573},{"c":46.87,"h":47,"l":46.79,"n":499,"o":47,"t":"2026-10-19T16:15:00Z","v":22629,"vw":46.891408},{"c":46.915,"h":46.975,"l":46.8,"n":430,"o":46.9,"t":"2026-10-19T16:30:00Z","v":19864,"vw":46.884822},{"c":46.9,"h":47.14,"l":46.81,"n":565,"o":46.915,"t":"2026-10-19T16:45:00Z","v":33823,"vw":46.947238},{"c":46.66,"h":46.95,"l":46.66,"n":411,"o":46.88,"t":"2026-10-19T17:00:00Z","v":16505,"vw":46.83016},{"c":46.69,"h":46.775,"l":46.625,"n":476,"o":46.68,"t":"2026-10-19T17:15:00Z","v":25968,"vw":46.694613},{"c":46.6675,"h":46.7601,"l":46.64,"n":426,"o":46.665,"t":"2026-10-19T17:30:00Z","v":28141,"vw":46.704635},{"c":46.7,"h":46.73,"l":46.62,"n":552,"o":46.66,"t":"2026-10-19T17:45:00Z","v":30956,"vw":46.684165},{"c":46.79,"h":46.8,"l":46.56,"n":614,"o":46.69,"t":"2026-10-19T18:00:00Z","v":33748,"vw":46.635355},{"c":46.69,"h":46.83,"l":46.68,"n":357,"o":46.775,"t":"2026-10-19T18:15:00Z","v":15327,"vw":46.733286},{"c":47.03,"h":47.12,"l":46.69,"n":617,"o":46.69,"t":"2026-10-19T18:30:00Z","v":35662,"vw":46.840526},{"c":46.99,"h":47.1,"l":46.99,"n":893,"o":47.045,"t":"2026-10-19T18:45:00Z","v":46903,"vw":47.049245},{"c":47.01,"h":47.11,"l":47.01,"n":926,"o":47.03,"t":"2026-10-19T19:00:00Z","v":53937,"vw":47.062975},{"c":47.16,"h":47.23,"l":47.01,"n":899,"o":47.02,"t":"2026-10-19T19:15:00Z","v":48021,"vw":47.095866},{"c":47.17,"h":47.27,"l":47.06,"n":1073,"o":47.14,"t":"2026-10-19T19:30:00Z","v":55783,"vw":47.172878},{"c":47.17,"h":47.26,"l":47.13,"n":2540,"o":47.18,"t":"2026-10-19T19:45:00Z","v":139598,"vw":47.191215},{"c":47.16,"h":47.16,"l":47.16,"n":40,"o":47.16,"t":"2026-10-19T20:00:00Z","v":357016,"vw":47.16},{"c":47.3,"h":47.3,"l":47.3,"n":8,"o":47.3,"t":"2026-10-20T08:00:00Z","v":507,"vw":47.3},{"c":47.3,"h":47.3,"l":47.3,"n":2,"o":47.3,"t":"2026-10-20T08:15:00Z","v":501,"vw":47.3},{"c":47,"h":47,"l":47,"n":4,"o":47,"t":"2026-10-20T11:45:00Z","v":463,"vw":47},{"c":46.663,"h":47.73,"l":46.345,"n":455,"o":47.27,"t":"2026-10-20T13:30:00Z","v":30629,"vw":46.813873},{"c":46.89,"h":46.91,"l":46.39,"n":729,"o":46.475,"t":"2026-10-20T13:45:00Z","v":32172,"vw":46.491849},{"c":47.29,"h":47.405,"l":46.98,"n":340,"o":46.98,"t":"2026-10-20T14:00:00Z","v":13197,"vw":47.220787},{"c":47.9,"h":47.92,"l":47.295,"n":582,"o":47.295,"t":"2026-10-20T14:15:00Z","v":29364,"vw":47.674161},{"c":47.97,"h":48.01,"l":47.6,"n":981,"o":47.99,"t":"2026-10-20T14:30:00Z","v":86534,"vw":47.843368},{"c":48.22,"h":48.22,"l":47.91,"n":565,"o":48.05,"t":"2026-10-20T14:45:00Z","v":29807,"vw":48.084973},{"c":47.9,"h":48.32,"l":47.89,"n":1168,"o":48.215,"t":"2026-10-20T15:00:00Z","v":66661,"vw":48.124758},{"c":47.785,"h":48.07,"l":47.785,"n":1181,"o":47.94,"t":"2026-10-20T15:15:00Z","v":84109,"vw":47.952131},{"c":47.825,"h":47.91,"l":47.75,"n":462,"o":47.82,"t":"2026-10-20T15:30:00Z","v":17387,"vw":47.796634},{"c":47.88,"h":47.88,"l":47.6675,"n":449,"o":47.88,"t":"2026-10-20T15:45:00Z","v":23102,"vw":47.762762},{"c":47.88,"h":47.91,"l":47.81,"n":264,"o":47.91,"t":"2026-10-20T16:00:00Z","v":8991,"vw":47.85628},{"c":47.83,"h":47.885,"l":47.695,"n":577,"o":47.885,"t":"2026-10-20T16:15:00Z","v":46082,"vw":47.817602},{"c":47.7199,"h":47.93,"l":47.69,"n":595,"o":47.835,"t":"2026-10-20T16:30:00Z","v":33408,"vw":47.848042},{"c":47.54,"h":47.79,"l":47.54,"n":459,"o":47.69,"t":"2026-10-20T16:45:00Z","v":17779,"vw":47.682236},{"c":47.455,"h":47.61,"l":47.43,"n":501,"o":47.52,"t":"2026-10-20T17:00:00Z","v":36887,"vw":47.567145},{"c":47.6,"h":47.69,"l":47.48,"n":430,"o":47.5,"t":"2026-10-20T17:15:00Z","v":35191,"vw":47.591031},{"c":47.725,"h":47.73,"l":47.6,"n":317,"o":47.62,"t":"2026-10-20T17:30:00Z","v":12845,"vw":47.648988},{"c":47.865,"h":47.865,"l":47.65,"n":392,"o":47.69,"t":"2026-10-20T17:45:00Z","v":13087,"vw":47.738331},{"c":47.87,"h":47.93,"l":47.805,"n":478,"o":47.87,"t":"2026-10-20T18:00:00Z","v":25152,"vw":47.887183},{"c":47.85,"h":47.92,"l":47.8177,"n":374,"o":47.8799,"t":"2026-10-20T18:15:00Z","v":15025,"vw":47.86666},{"c":47.79,"h":47.79,"l":47.69,"n":618,"o":47.79,"t":"2026-10-20T18:30:00Z","v":20138,"vw":47.740844},{"c":47.75,"h":47.85,"l":47.715,"n":667,"o":47.76,"t":"2026-10-20T18:45:00Z","v":27502,"vw":47.804404},{"c":47.88,"h":48.105,"l":47.75,"n":808,"o":47.75,"t":"2026-10-20T19:00:00Z","v":42501,"vw":47.914394},{"c":47.9025,"h":48,"l":47.77,"n":1224,"o":47.88,"t":"2026-10-20T19:15:00Z","v":98265,"vw":47.92123},{"c":47.555,"h":47.895,"l":47.28,"n":1530,"o":47.8851,"t":"2026-10-20T19:30:00Z","v":101870,"vw":47.538316},{"c":47.4,"h":47.72,"l":47.265,"n":3715,"o":47.6,"t":"2026-10-20T19:45:00Z","v":274714,"vw":47.512388},{"c":47.43,"h":47.43,"l":47.4,"n":38,"o":47.4,"t":"2026-10-20T20:00:00Z","v":256730,"vw":47.429807},{"c":47.43,"h":47.43,"l":47.43,"n":1,"o":47.43,"t":"2026-10-20T20:15:00Z","v":213294,"vw":47.43},{"c":47.5,"h":47.5,"l":47.5,"n":13,"o":47.5,"t":"2026-10-21T08:45:00Z","v":512,"vw":47.5},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-10-21T10:15:00Z","v":500,"vw":47.5},{"c":47.6475,"h":48.5,"l":47.595,"n":648,"o":48.07,"t":"2026-10-21T13:30:00Z","v":81473,"vw":47.904998},{"c":47.895,"h":48.01,"l":47.695,"n":579,"o":47.765,"t":"2026-10-21T13:45:00Z","v":43180,"vw":47.860167},{"c":47.96,"h":48.02,"l":47.79,"n":444,"o":47.895,"t":"2026-10-21T14:00:00Z","v":23795,"vw":47.931374},{"c":47.87,"h":48.06,"l":47.83,"n":743,"o":47.96,"t":"2026-10-21T14:15:00Z","v":36767,"vw":47.970695},{"c":47.905,"h":48.03,"l":47.78,"n":571,"o":47.87,"t":"2026-10-21T14:30:00Z","v":23685,"vw":47.924219},{"c":47.775,"h":48.05,"l":47.64,"n":491,"o":47.905,"t":"2026-10-21T14:45:00Z","v":20647,"vw":47.938734},{"c":47.64,"h":47.76,"l":47.52,"n":620,"o":47.755,"t":"2026-10-21T15:00:00Z","v":21429,"vw":47.634963},{"c":47.44,"h":47.67,"l":47.34,"n":781,"o":47.67,"t":"2026-10-21T15:15:00Z","v":49309,"vw":47.432697},{"c":47.62,"h":47.62,"l":47.31,"n":560,"o":47.45,"t":"2026-10-21T15:30:00Z","v":18364,"vw":47.47923},{"c":48.51,"h":48.6,"l":47.63,"n":1078,"o":47.63,"t":"2026-10-21T15:45:00Z","v":83348,"vw":47.988902},{"c":48.79,"h":48.82,"l":48.455,"n":959,"o":48.47,"t":"2026-10-21T16:00:00Z","v":39134,"vw":48.637735},{"c":48.94,"h":48.94,"l":48.595,"n":970,"o":48.84,"t":"2026-10-21T16:15:00Z","v":42844,"vw":48.718917},{"c":48.84,"h":48.98,"l":48.81,"n":937,"o":48.98,"t":"2026-10-21T16:30:00Z","v":34323,"vw":48.893539},{"c":49,"h":49,"l":48.74,"n":1054,"o":48.835,"t":"2026-10-21T16:45:00Z","v":56608,"vw":48.873901},{"c":49.0521,"h":49.32,"l":48.98,"n":821,"o":48.98,"t":"2026-10-21T17:00:00Z","v":33872,"vw":49.142547},{"c":49.09,"h":49.22,"l":49.04,"n":626,"o":49.08,"t":"2026-10-21T17:15:00Z","v":27678,"vw":49.115524},{"c":49.15,"h":49.27,"l":49.03,"n":630,"o":49.1,"t":"2026-10-21T17:30:00Z","v":24654,"vw":49.160828},{"c":49.14,"h":49.175,"l":49.005,"n":504,"o":49.17,"t":"2026-10-21T17:45:00Z","v":19414,"vw":49.103044},{"c":49.27,"h":49.27,"l":49.08,"n":758,"o":49.125,"t":"2026-10-21T18:00:00Z","v":39273,"vw":49.147054},{"c":49.015,"h":49.29,"l":48.92,"n":866,"o":49.27,"t":"2026-10-21T18:15:00Z","v":57196,"vw":49.097258},{"c":49.005,"h":49.15,"l":49.005,"n":711,"o":49.01,"t":"2026-10-21T18:30:00Z","v":36677,"vw":49.084881},{"c":48.97,"h":49.06,"l":48.871,"n":1042,"o":49.005,"t":"2026-10-21T18:45:00Z","v":45019,"vw":48.983446},{"c":49.19,"h":49.26,"l":48.97,"n":1067,"o":48.98,"t":"2026-10-21T19:00:00Z","v":62420,"vw":49.14441},{"c":49.09,"h":49.33,"l":49.08,"n":1964,"o":49.2,"t":"2026-10-21T19:15:00Z","v":103386,"vw":49.186473},{"c":49.105,"h":49.2,"l":48.94,"n":2771,"o":49.1,"t":"2026-10-21T19:30:00Z","v":171701,"vw":49.111445},{"c":49.03,"h":49.11,"l":48.805,"n":4581,"o":49.09,"t":"2026-10-21T19:45:00Z","v":278246,"vw":48.980846},{"c":49.02,"h":49.02,"l":49.02,"n":41,"o":49.02,"t":"2026-10-21T20:00:00Z","v":338966,"vw":49.02},{"c":49.3,"h":49.3,"l":49.3,"n":13,"o":49.3,"t":"2026-10-22T08:30:00Z","v":1015,"vw":49.3},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-10-22T10:30:00Z","v":101,"vw":49},{"c":49,"h":49,"l":49,"n":7,"o":49,"t":"2026-10-22T11:00:00Z","v":115,"vw":49},{"c":48.72,"h":48.72,"l":48.72,"n":4,"o":48.72,"t":"2026-10-22T12:15:00Z","v":202,"vw":48.72},{"c":49.6,"h":49.6,"l":49.6,"n":1,"o":49.6,"t":"2026-10-22T13:00:00Z","v":100,"vw":49.6},{"c":48.55,"h":48.55,"l":48.55,"n":5,"o":48.55,"t":"2026-10-22T13:15:00Z","v":105,"vw":48.55},{"c":46.6,"h":49.65,"l":46.4,"n":692,"o":49.65,"t":"2026-10-22T13:30:00Z","v":89557,"vw":47.669407},{"c":47.01,"h":47.25,"l":46.41,"n":1179,"o":46.5747,"t":"2026-10-22T13:45:00Z","v":158041,"vw":47.014091},{"c":47.08,"h":47.485,"l":46.77,"n":1123,"o":47.02,"t":"2026-10-22T14:00:00Z","v":84645,"vw":47.140464},{"c":45.7732,"h":47.18,"l":45.68,"n":923,"o":47.085,"t":"2026-10-22T14:15:00Z","v":55279,"vw":46.420449},{"c":46.055,"h":46.1,"l":45.425,"n":1270,"o":45.64,"t":"2026-10-22T14:30:00Z","v":78713,"vw":45.87979},{"c":45.055,"h":46,"l":44.96,"n":1172,"o":46,"t":"2026-10-22T14:45:00Z","v":73931,"vw":45.474228},{"c":44.53,"h":45.17,"l":44.515,"n":1052,"o":45.06,"t":"2026-10-22T15:00:00Z","v":64076,"vw":44.92374},{"c":44.61,"h":44.94,"l":44.47,"n":911,"o":44.47,"t":"2026-10-22T15:15:00Z","v":40773,"vw":44.714189},{"c":44.61,"h":44.7099,"l":44.41,"n":901,"o":44.595,"t":"2026-10-22T15:30:00Z","v":42686,"vw":44.534815},{"c":44.94,"h":45.17,"l":44.585,"n":1095,"o":44.585,"t":"2026-10-22T15:45:00Z","v":46859,"vw":44.876532},{"c":45.37,"h":45.4,"l":45,"n":1269,"o":45,"t":"2026-10-22T16:00:00Z","v":80690,"vw":45.210663},{"c":45.42,"h":45.58,"l":45.18,"n":1179,"o":45.36,"t":"2026-10-22T16:15:00Z","v":63660,"vw":45.318547},{"c":45.395,"h":45.59,"l":45.35,"n":912,"o":45.41,"t":"2026-10-22T16:30:00Z","v":41050,"vw":45.469899},{"c":45.98,"h":46.035,"l":45.34,"n":1287,"o":45.395,"t":"2026-10-22T16:45:00Z","v":73352,"vw":45.732016},{"c":45.84,"h":46.0775,"l":45.77,"n":891,"o":45.95,"t":"2026-10-22T17:00:00Z","v":45874,"vw":45.885479},{"c":45.86,"h":45.9,"l":45.7,"n":878,"o":45.83,"t":"2026-10-22T17:15:00Z","v":47535,"vw":45.817144},{"c":45.6,"h":45.92,"l":45.58,"n":974,"o":45.86,"t":"2026-10-22T17:30:00Z","v":61076,"vw":45.752676},{"c":45.68,"h":45.71,"l":45.54,"n":883,"o":45.6,"t":"2026-10-22T17:45:00Z","v":57327,"vw":45.638428},{"c":45.515,"h":45.71,"l":45.48,"n":1019,"o":45.66,"t":"2026-10-22T18:00:00Z","v":67322,"vw":45.606606},{"c":45.48,"h":45.72,"l":45.4,"n":1020,"o":45.52,"t":"2026-10-22T18:15:00Z","v":66139,"vw":45.566809},{"c":45.6875,"h":45.76,"l":45.42,"n":973,"o":45.44,"t":"2026-10-22T18:30:00Z","v":59062,"vw":45.613676},{"c":45.63,"h":45.77,"l":45.53,"n":1150,"o":45.625,"t":"2026-10-22T18:45:00Z","v":56142,"vw":45.664291},{"c":45.06,"h":45.65,"l":45.01,"n":1735,"o":45.635,"t":"2026-10-22T19:00:00Z","v":102759,"vw":45.357327},{"c":44.975,"h":45.03,"l":44.84,"n":1350,"o":45.01,"t":"2026-10-22T19:15:00Z","v":84097,"vw":44.9397},{"c":44.25,"h":45.01,"l":44.215,"n":3006,"o":44.96,"t":"2026-10-22T19:30:00Z","v":238260,"vw":44.529459},{"c":44.065,"h":44.39,"l":43.855,"n":6452,"o":44.22,"t":"2026-10-22T19:45:00Z","v":525460,"vw":44.084305},{"c":44.07,"h":44.07,"l":44.07,"n":22,"o":44.07,"t":"2026-10-22T20:00:00Z","v":459062,"vw":44.07}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4031021775475412,"strike":59.37956449049177,"iv":0.7506484964599976,"gamma":0.01900367245841388,"theta":-0.02858674065398275,"vega":0.021764476914965896,"rho":0.0030802148513682276,"breakevenPct":35.653883975582715},{"delta":0.15,"premium":0.5506499133448873,"strike":53.74350086655112,"iv":0.6114734835355287,"gamma":0.030521837088388216,"theta":-0.030919757365684575,"vega":0.028719237435008666,"rho":0.0046638691128413155,"breakevenPct":23.199797549117335},{"delta":0.2,"premium":0.8236244019138758,"strike":52.07535885167464,"iv":0.6244217703349283,"gamma":0.035515311004784694,"theta":-0.03809712918660287,"vega":0.03428540669856459,"rho":0.006174728511835162,"breakevenPct":20.033998760128235},{"delta":0.25,"premium":1.1725079744816587,"strike":51.07854864433812,"iv":0.6667263955342904,"gamma":0.03742918660287081,"theta":-0.046071610845295055,"vega":0.03871124401913875,"rho":0.007640668669140762,"breakevenPct":18.5637772153841},{"delta":0.3,"premium":1.5213915470494417,"strike":50.0817384370016,"iv":0.7090310207336523,"gamma":0.03934306220095694,"theta":-0.054046092503987245,"vega":0.04313708133971292,"rho":0.009106608826446361,"breakevenPct":17.093555670639965},{"delta":0.35,"premium":1.5716509433962265,"strike":47.83490566037736,"iv":0.589522641509434,"gamma":0.05084509433962264,"theta":-0.04811811320754717,"vega":0.04592490566037736,"rho":0.010764229770671811,"breakevenPct":12.109272983375508},{"delta":0.4,"premium":1.842706708268331,"strike":46.663416536661465,"iv":0.5639411856474259,"gamma":0.05450741029641186,"theta":-0.04776926677067083,"vega":0.04737082683307332,"rho":0.012285613354539891,"breakevenPct":10.066084059291578},{"delta":0.45,"premium":2.154719188767551,"strike":45.6883775351014,"iv":0.5562968798751949,"gamma":0.0567304992199688,"theta":-0.04854929797191888,"vega":0.048618876755070206,"rho":0.01378161581644216,"breakevenPct":8.561599101132186},{"delta":0.5,"premium":2.5695749440715883,"strike":44.725950782997764,"iv":0.5634295302013422,"gamma":0.05696263982102908,"theta":-0.04994407158836689,"vega":0.049258836689038035,"rho":0.015204868691303528,"breakevenPct":7.319096271997618},{"delta":0.55,"premium":3.231394481730053,"strike":43.7938105891126,"iv":0.6060469798657718,"gamma":0.05241379567486949,"theta":-0.05281506338553319,"vega":0.04843855331841909,"rho":0.01645342357823676,"breakevenPct":6.705706990793404},{"delta":0.6,"premium":3.8932140193885165,"strike":42.86167039522744,"iv":0.6486644295302013,"gamma":0.04786495152870992,"theta":-0.05568605518269948,"vega":0.04761826994780015,"rho":0.017701978465169983,"breakevenPct":6.092317709589191},{"delta":0.65,"premium":4.567517605633804,"strike":41.826584507042256,"iv":0.6674357394366197,"gamma":0.044268309859154926,"theta":-0.05504911971830986,"vega":0.045549119718309855,"rho":0.018936153418913436,"breakevenPct":5.273660341901646},{"delta":0.7,"premium":5.249735915492957,"strike":40.7262323943662,"iv":0.6710889084507042,"gamma":0.04127535211267606,"theta":-0.052188204225352114,"vega":0.04268820422535212,"rho":0.020161211682987547,"breakevenPct":4.324865690626631},{"delta":0.75,"premium":5.876197283774124,"strike":39.696211579699785,"iv":0.6584199428162973,"gamma":0.038230664760543244,"theta":-0.047578055754110074,"vega":0.038989421015010725,"rho":0.02143064981195571,"breakevenPct":3.409141963861838},{"delta":0.8,"premium":6.394424588992138,"strike":38.80271622587563,"iv":0.614066833452466,"gamma":0.0350855611150822,"theta":-0.03957233738384559,"vega":0.03366418870621872,"rho":0.02278623709042409,"breakevenPct":2.5576147376168885},{"delta":0.85,"premium":6.91265189421015,"strike":37.90922087205146,"iv":0.5697137240886347,"gamma":0.03194045746962116,"theta":-0.03156661901358113,"vega":0.028338956397426736,"rho":0.024141824368892464,"breakevenPct":1.7060875113719416},{"delta":0.9,"premium":8.143078175895766,"strike":36.39657980456026,"iv":0.563170684039088,"gamma":0.024850488599348533,"theta":-0.024104234527687295,"vega":0.02148631921824104,"rho":0.024950400483028042,"breakevenPct":1.065709054812853}],"put":[{"delta":0.1,"premium":0.4230613568023714,"strike":35.32944795431959,"iv":0.6676547330384606,"gamma":0.021250985604254192,"theta":-0.024305020205562095,"vega":0.021695590892731185,"rho":-0.003954019850888243,"breakevenPct":20.793313824558158},{"delta":0.15,"premium":0.6195304937076476,"strike":37.693610842207164,"iv":0.5904121006776379,"gamma":0.03158354307841239,"theta":-0.0285054211035818,"vega":0.028767376573088095,"rho":-0.005893288248381344,"breakevenPct":15.874562404130899},{"delta":0.2,"premium":0.8978460793804454,"strike":38.90367860600194,"iv":0.5873627299128751,"gamma":0.03773068731848984,"theta":-0.03353930300096806,"vega":0.03418848015488868,"rho":-0.007896181710266965,"breakevenPct":13.760307404988676},{"delta":0.25,"premium":1.1837538819875777,"strike":40.09122670807454,"iv":0.5846583850931677,"gamma":0.043617468944099375,"theta":-0.038373680124223604,"vega":0.039391925465838515,"rho":-0.009903985986130136,"breakevenPct":11.71437979104389},{"delta":0.3,"premium":1.5428377329192546,"strike":41.06172360248447,"iv":0.5852795031055901,"gamma":0.04699479813664596,"theta":-0.04128517080745342,"vega":0.042497515527950315,"rho":-0.011959122149904584,"breakevenPct":10.327011868470123},{"delta":0.35,"premium":1.9019215838509318,"strike":42.03222049689441,"iv":0.5859006211180124,"gamma":0.050372127329192544,"theta":-0.04419666149068323,"vega":0.045603105590062115,"rho":-0.014014258313679034,"breakevenPct":8.939643945896355},{"delta":0.4,"premium":2.330528667163068,"strike":42.98212956068503,"iv":0.588552792256143,"gamma":0.05232784810126582,"theta":-0.04612069992553984,"vega":0.047562844378257634,"rho":-0.016117843043289105,"breakevenPct":7.756748596501103},{"delta":0.45,"premium":2.8238272524199557,"strike":43.91288160833954,"iv":0.593094862248697,"gamma":0.052960759493670885,"theta":-0.047125912137006704,"vega":0.04845636634400596,"rho":-0.018266509256939262,"breakevenPct":6.7641153711831565},{"delta":0.5,"premium":3.3171258376768433,"strike":44.84363365599404,"iv":0.597636932241251,"gamma":0.053593670886075945,"theta":-0.04813112434847357,"vega":0.049349888309754286,"rho":-0.020415175470589422,"breakevenPct":5.77148214586521},{"delta":0.55,"premium":3.744142951687625,"strike":45.68828590337525,"iv":0.5783020516214428,"gamma":0.05438828590337525,"theta":-0.04535413633355394,"vega":0.048398742554599604,"rho":-0.02251200130983562,"breakevenPct":4.8238190340648375},{"delta":0.6,"premium":4.157776307081403,"strike":46.51555261416281,"iv":0.554145863666446,"gamma":0.055215552614162805,"theta":-0.04181343481138319,"vega":0.04707511581733951,"rho":-0.024598359381173322,"breakevenPct":3.885236425955515},{"delta":0.65,"premium":4.571409662475183,"strike":47.34281932495036,"iv":0.5299896757114493,"gamma":0.056042819324950366,"theta":-0.03827273328921244,"vega":0.045751489080079415,"rho":-0.026684717452511025,"breakevenPct":2.946653817846191},{"delta":0.7,"premium":6.949025229357796,"strike":49.82224770642202,"iv":0.6468999999999998,"gamma":0.04528543577981653,"theta":-0.043080504587155954,"vega":0.042852637614678904,"rho":-0.03027752212362887,"breakevenPct":2.7156285975397774},{"delta":0.75,"premium":9.370529801324505,"strike":52.31788079470199,"iv":0.7656993377483446,"gamma":0.033712582781456946,"theta":-0.047688079470198694,"vega":0.039494039735099344,"rho":-0.033901391647181464,"breakevenPct":2.5474222977592893},{"delta":0.8,"premium":8.204838709677421,"strike":51.72043010752688,"iv":0.5753397849462366,"gamma":0.042092473118279565,"theta":-0.02915161290322581,"vega":0.03470537634408602,"rho":-0.034768418730630614,"breakevenPct":1.2580181578183347},{"delta":0.85,"premium":15.944698544698547,"strike":59.4022869022869,"iv":0.9037461538461541,"gamma":0.02071081081081081,"theta":-0.03973139293139295,"vega":0.028845945945945955,"rho":-0.042573197596354,"breakevenPct":1.389633860702616},{"delta":0.9,"premium":20.769565217391293,"strike":64.53804347826086,"iv":0.9484152173913039,"gamma":0.014884782608695656,"theta":-0.029198913043478235,"vega":0.02182282608695652,"rho":-0.04813271421510918,"breakevenPct":0.6841881986168241}]},"raw":{"call":[{"delta":0.1,"premium":0.4031021775475412,"strike":59.37956449049177,"iv":0.7506484964599976,"gamma":0.01900367245841388,"theta":-0.02858674065398275,"vega":0.021764476914965896,"rho":0.0030802148513682276,"breakevenPct":35.653883975582715},{"delta":0.15,"premium":0.5506499133448873,"strike":53.74350086655112,"iv":0.6114734835355287,"gamma":0.030521837088388216,"theta":-0.030919757365684575,"vega":0.028719237435008666,"rho":0.0046638691128413155,"breakevenPct":23.199797549117335},{"delta":0.2,"premium":0.8236244019138758,"strike":52.07535885167464,"iv":0.6244217703349283,"gamma":0.035515311004784694,"theta":-0.03809712918660287,"vega":0.03428540669856459,"rho":0.006174728511835162,"breakevenPct":20.033998760128235},{"delta":0.25,"premium":1.1725079744816587,"strike":51.07854864433812,"iv":0.6667263955342904,"gamma":0.03742918660287081,"theta":-0.046071610845295055,"vega":0.03871124401913875,"rho":0.007640668669140762,"breakevenPct":18.5637772153841},{"delta":0.3,"premium":1.5213915470494417,"strike":50.0817384370016,"iv":0.7090310207336523,"gamma":0.03934306220095694,"theta":-0.054046092503987245,"vega":0.04313708133971292,"rho":0.009106608826446361,"breakevenPct":17.093555670639965},{"delta":0.35,"premium":1.5716509433962265,"strike":47.83490566037736,"iv":0.589522641509434,"gamma":0.05084509433962264,"theta":-0.04811811320754717,"vega":0.04592490566037736,"rho":0.010764229770671811,"breakevenPct":12.109272983375508},{"delta":0.4,"premium":1.842706708268331,"strike":46.663416536661465,"iv":0.5639411856474259,"gamma":0.05450741029641186,"theta":-0.04776926677067083,"vega":0.04737082683307332,"rho":0.012285613354539891,"breakevenPct":10.066084059291578},{"delta":0.45,"premium":2.154719188767551,"strike":45.6883775351014,"iv":0.5562968798751949,"gamma":0.0567304992199688,"theta":-0.04854929797191888,"vega":0.048618876755070206,"rho":0.01378161581644216,"breakevenPct":8.561599101132186},{"delta":0.5,"premium":2.5695749440715883,"strike":44.725950782997764,"iv":0.5634295302013422,"gamma":0.05696263982102908,"theta":-0.04994407158836689,"vega":0.049258836689038035,"rho":0.015204868691303528,"breakevenPct":7.319096271997618},{"delta":0.55,"premium":3.231394481730053,"strike":43.7938105891126,"iv":0.6060469798657718,"gamma":0.05241379567486949,"theta":-0.05281506338553319,"vega":0.04843855331841909,"rho":0.01645342357823676,"breakevenPct":6.705706990793404},{"delta":0.6,"premium":3.8932140193885165,"strike":42.86167039522744,"iv":0.6486644295302013,"gamma":0.04786495152870992,"theta":-0.05568605518269948,"vega":0.04761826994780015,"rho":0.017701978465169983,"breakevenPct":6.092317709589191},{"delta":0.65,"premium":4.567517605633804,"strike":41.826584507042256,"iv":0.6674357394366197,"gamma":0.044268309859154926,"theta":-0.05504911971830986,"vega":0.045549119718309855,"rho":0.018936153418913436,"breakevenPct":5.273660341901646},{"delta":0.7,"premium":5.249735915492957,"strike":40.7262323943662,"iv":0.6710889084507042,"gamma":0.04127535211267606,"theta":-0.052188204225352114,"vega":0.04268820422535212,"rho":0.020161211682987547,"breakevenPct":4.324865690626631},{"delta":0.75,"premium":5.876197283774124,"strike":39.696211579699785,"iv":0.6584199428162973,"gamma":0.038230664760543244,"theta":-0.047578055754110074,"vega":0.038989421015010725,"rho":0.02143064981195571,"breakevenPct":3.409141963861838},{"delta":0.8,"premium":6.394424588992138,"strike":38.80271622587563,"iv":0.614066833452466,"gamma":0.0350855611150822,"theta":-0.03957233738384559,"vega":0.03366418870621872,"rho":0.02278623709042409,"breakevenPct":2.5576147376168885},{"delta":0.85,"premium":6.91265189421015,"strike":37.90922087205146,"iv":0.5697137240886347,"gamma":0.03194045746962116,"theta":-0.03156661901358113,"vega":0.028338956397426736,"rho":0.024141824368892464,"breakevenPct":1.7060875113719416},{"delta":0.9,"premium":8.143078175895766,"strike":36.39657980456026,"iv":0.563170684039088,"gamma":0.024850488599348533,"theta":-0.024104234527687295,"vega":0.02148631921824104,"rho":0.024950400483028042,"breakevenPct":1.065709054812853}],"put":[{"delta":0.1,"premium":0.4230613568023714,"strike":35.32944795431959,"iv":0.6676547330384606,"gamma":0.021250985604254192,"theta":-0.024305020205562095,"vega":0.021695590892731185,"rho":-0.003954019850888243,"breakevenPct":20.793313824558158},{"delta":0.15,"premium":0.6195304937076476,"strike":37.693610842207164,"iv":0.5904121006776379,"gamma":0.03158354307841239,"theta":-0.0285054211035818,"vega":0.028767376573088095,"rho":-0.005893288248381344,"breakevenPct":15.874562404130899},{"delta":0.2,"premium":0.8978460793804454,"strike":38.90367860600194,"iv":0.5873627299128751,"gamma":0.03773068731848984,"theta":-0.03353930300096806,"vega":0.03418848015488868,"rho":-0.007896181710266965,"breakevenPct":13.760307404988676},{"delta":0.25,"premium":1.1837538819875777,"strike":40.09122670807454,"iv":0.5846583850931677,"gamma":0.043617468944099375,"theta":-0.038373680124223604,"vega":0.039391925465838515,"rho":-0.009903985986130136,"breakevenPct":11.71437979104389},{"delta":0.3,"premium":1.5428377329192546,"strike":41.06172360248447,"iv":0.5852795031055901,"gamma":0.04699479813664596,"theta":-0.04128517080745342,"vega":0.042497515527950315,"rho":-0.011959122149904584,"breakevenPct":10.327011868470123},{"delta":0.35,"premium":1.9019215838509318,"strike":42.03222049689441,"iv":0.5859006211180124,"gamma":0.050372127329192544,"theta":-0.04419666149068323,"vega":0.045603105590062115,"rho":-0.014014258313679034,"breakevenPct":8.939643945896355},{"delta":0.4,"premium":2.330528667163068,"strike":42.98212956068503,"iv":0.588552792256143,"gamma":0.05232784810126582,"theta":-0.04612069992553984,"vega":0.047562844378257634,"rho":-0.016117843043289105,"breakevenPct":7.756748596501103},{"delta":0.45,"premium":2.8238272524199557,"strike":43.91288160833954,"iv":0.593094862248697,"gamma":0.052960759493670885,"theta":-0.047125912137006704,"vega":0.04845636634400596,"rho":-0.018266509256939262,"breakevenPct":6.7641153711831565},{"delta":0.5,"premium":3.3171258376768433,"strike":44.84363365599404,"iv":0.597636932241251,"gamma":0.053593670886075945,"theta":-0.04813112434847357,"vega":0.049349888309754286,"rho":-0.020415175470589422,"breakevenPct":5.77148214586521},{"delta":0.55,"premium":3.744142951687625,"strike":45.68828590337525,"iv":0.5783020516214428,"gamma":0.05438828590337525,"theta":-0.04535413633355394,"vega":0.048398742554599604,"rho":-0.02251200130983562,"breakevenPct":4.8238190340648375},{"delta":0.6,"premium":4.157776307081403,"strike":46.51555261416281,"iv":0.554145863666446,"gamma":0.055215552614162805,"theta":-0.04181343481138319,"vega":0.04707511581733951,"rho":-0.024598359381173322,"breakevenPct":3.885236425955515},{"delta":0.65,"premium":4.571409662475183,"strike":47.34281932495036,"iv":0.5299896757114493,"gamma":0.056042819324950366,"theta":-0.03827273328921244,"vega":0.045751489080079415,"rho":-0.026684717452511025,"breakevenPct":2.946653817846191},{"delta":0.7,"premium":6.949025229357796,"strike":49.82224770642202,"iv":0.6468999999999998,"gamma":0.04528543577981653,"theta":-0.043080504587155954,"vega":0.042852637614678904,"rho":-0.03027752212362887,"breakevenPct":2.7156285975397774},{"delta":0.75,"premium":9.370529801324505,"strike":52.31788079470199,"iv":0.7656993377483446,"gamma":0.033712582781456946,"theta":-0.047688079470198694,"vega":0.039494039735099344,"rho":-0.033901391647181464,"breakevenPct":2.5474222977592893},{"delta":0.8,"premium":8.204838709677421,"strike":51.72043010752688,"iv":0.5753397849462366,"gamma":0.042092473118279565,"theta":-0.02915161290322581,"vega":0.03470537634408602,"rho":-0.034768418730630614,"breakevenPct":1.2580181578183347},{"delta":0.85,"premium":15.944698544698547,"strike":59.4022869022869,"iv":0.9037461538461541,"gamma":0.02071081081081081,"theta":-0.03973139293139295,"vega":0.028845945945945955,"rho":-0.042573197596354,"breakevenPct":1.389633860702616},{"delta":0.9,"premium":20.769565217391293,"strike":64.53804347826086,"iv":0.9484152173913039,"gamma":0.014884782608695656,"theta":-0.029198913043478235,"vega":0.02182282608695652,"rho":-0.04813271421510918,"breakevenPct":0.6841881986168241}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}