{"symbol":"LIF","url":"https://intraalpha.com/companies/LIF","capturedAt":"2026-10-22T23:49:58.211Z","state":"partial","quote":{"symbol":"LIF","last_price":45.98,"prev_close":44.39,"regular_close":46.46,"change":1.59,"change_pct":3.5819,"regular_change":2.07,"regular_change_pct":4.6632,"extended_change":-0.48,"extended_change_pct":-1.0331,"bid":45.73,"ask":46.15,"bid_size":200,"ask_size":100,"volume":585390,"vwap":45.847395,"open":44.48,"high":46.5,"low":44.48,"close":46.46,"trade_count":15636,"last_trade_at":"2026-10-22T23:00:03.32811608Z","last_quote_at":"2026-10-22T23:49:51.129675172Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:49:25.755710645-04:00","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":"2026-10-22T19:55:01.221Z","bars":[{"c":39.91,"h":39.91,"l":39.81,"n":117,"o":39.81,"t":"2026-10-15T08:00:00Z","v":2999,"vw":39.880808},{"c":39.87,"h":39.87,"l":39.87,"n":1,"o":39.87,"t":"2026-10-15T10:05:00Z","v":100,"vw":39.87},{"c":39.87,"h":39.87,"l":39.86,"n":3,"o":39.86,"t":"2026-10-15T10:45:00Z","v":228,"vw":39.865},{"c":39.85,"h":39.85,"l":39.85,"n":1,"o":39.85,"t":"2026-10-15T11:05:00Z","v":100,"vw":39.85},{"c":39.31,"h":39.31,"l":39.31,"n":1,"o":39.31,"t":"2026-10-15T12:25:00Z","v":100,"vw":39.31},{"c":39.77,"h":39.77,"l":39.75,"n":5,"o":39.75,"t":"2026-10-15T12:30:00Z","v":496,"vw":39.756579},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-15T12:35:00Z","v":100,"vw":39.75},{"c":39.75,"h":39.75,"l":39.75,"n":4,"o":39.75,"t":"2026-10-15T12:40:00Z","v":256,"vw":39.75},{"c":39.69,"h":39.78,"l":39.69,"n":4,"o":39.78,"t":"2026-10-15T12:55:00Z","v":310,"vw":39.735},{"c":39.69,"h":39.69,"l":39.69,"n":28,"o":39.69,"t":"2026-10-15T13:00:00Z","v":480,"vw":39.69},{"c":40.18,"h":40.775,"l":39.88,"n":324,"o":40.48,"t":"2026-10-15T13:30:00Z","v":37035,"vw":40.236974},{"c":40.655,"h":40.71,"l":40.155,"n":276,"o":40.18,"t":"2026-10-15T13:35:00Z","v":15366,"vw":40.366587},{"c":40.71,"h":40.71,"l":40.5,"n":86,"o":40.6,"t":"2026-10-15T13:40:00Z","v":3541,"vw":40.641875},{"c":40.76,"h":40.9,"l":40.65,"n":206,"o":40.75,"t":"2026-10-15T13:45:00Z","v":7940,"vw":40.792125},{"c":40.465,"h":40.80854,"l":40.46,"n":155,"o":40.795,"t":"2026-10-15T13:50:00Z","v":8672,"vw":40.598258},{"c":40.68,"h":40.68,"l":40.21,"n":289,"o":40.33,"t":"2026-10-15T13:55:00Z","v":10599,"vw":40.393184},{"c":40.88,"h":40.97,"l":40.73,"n":123,"o":40.73,"t":"2026-10-15T14:00:00Z","v":6097,"vw":40.886632},{"c":41.13,"h":41.13,"l":40.79,"n":342,"o":40.79,"t":"2026-10-15T14:05:00Z","v":19352,"vw":40.919653},{"c":41.075,"h":41.24,"l":41.02,"n":175,"o":41.21,"t":"2026-10-15T14:10:00Z","v":6376,"vw":41.121438},{"c":40.91,"h":41.12,"l":40.9,"n":107,"o":41.12,"t":"2026-10-15T14:15:00Z","v":3345,"vw":40.97674},{"c":40.95,"h":41.08,"l":40.95,"n":125,"o":40.97,"t":"2026-10-15T14:20:00Z","v":4274,"vw":41.026813},{"c":40.97,"h":41.07,"l":40.97,"n":55,"o":40.98,"t":"2026-10-15T14:25:00Z","v":1631,"vw":41.034167},{"c":41.39,"h":41.39,"l":40.86,"n":306,"o":41.015,"t":"2026-10-15T14:30:00Z","v":11543,"vw":41.139225},{"c":41.33,"h":41.35,"l":41.04,"n":166,"o":41.2043,"t":"2026-10-15T14:35:00Z","v":7436,"vw":41.234022},{"c":41.5,"h":41.505,"l":41.3,"n":147,"o":41.3,"t":"2026-10-15T14:40:00Z","v":4408,"vw":41.434469},{"c":41.38,"h":41.425,"l":41.275,"n":101,"o":41.42,"t":"2026-10-15T14:45:00Z","v":2533,"vw":41.348689},{"c":41.36,"h":41.42,"l":41.31,"n":81,"o":41.31,"t":"2026-10-15T14:50:00Z","v":2433,"vw":41.363303},{"c":41.58,"h":41.58,"l":41.37,"n":126,"o":41.37,"t":"2026-10-15T14:55:00Z","v":4291,"vw":41.489408},{"c":41.58,"h":41.6,"l":41.39,"n":158,"o":41.53,"t":"2026-10-15T15:00:00Z","v":5541,"vw":41.49441},{"c":41.55,"h":41.71,"l":41.485,"n":157,"o":41.65,"t":"2026-10-15T15:05:00Z","v":5436,"vw":41.618129},{"c":41.655,"h":41.71,"l":41.52,"n":187,"o":41.59,"t":"2026-10-15T15:10:00Z","v":6113,"vw":41.622775},{"c":41.53,"h":41.65,"l":41.52,"n":123,"o":41.65,"t":"2026-10-15T15:15:00Z","v":3340,"vw":41.576894},{"c":41.6,"h":41.6,"l":41.45,"n":85,"o":41.525,"t":"2026-10-15T15:20:00Z","v":2795,"vw":41.513667},{"c":41.54,"h":41.61,"l":41.49,"n":118,"o":41.5,"t":"2026-10-15T15:25:00Z","v":3324,"vw":41.54},{"c":41.37,"h":41.555,"l":41.37,"n":194,"o":41.51,"t":"2026-10-15T15:30:00Z","v":5843,"vw":41.484838},{"c":41.425,"h":41.425,"l":41.34,"n":60,"o":41.37,"t":"2026-10-15T15:35:00Z","v":2086,"vw":41.379231},{"c":41.38,"h":41.43,"l":41.35,"n":178,"o":41.36,"t":"2026-10-15T15:40:00Z","v":6971,"vw":41.392016},{"c":41.46,"h":41.46,"l":41.36,"n":132,"o":41.38,"t":"2026-10-15T15:45:00Z","v":3872,"vw":41.40319},{"c":41.37,"h":41.43,"l":41.37,"n":66,"o":41.41,"t":"2026-10-15T15:50:00Z","v":5176,"vw":41.409134},{"c":41.4,"h":41.44,"l":41.345,"n":106,"o":41.38,"t":"2026-10-15T15:55:00Z","v":3776,"vw":41.409746},{"c":41.43,"h":41.455,"l":41.33,"n":176,"o":41.38,"t":"2026-10-15T16:00:00Z","v":12707,"vw":41.406065},{"c":41.245,"h":41.385,"l":41.21,"n":114,"o":41.385,"t":"2026-10-15T16:05:00Z","v":7772,"vw":41.279198},{"c":41.17,"h":41.21,"l":41.08,"n":156,"o":41.21,"t":"2026-10-15T16:10:00Z","v":6841,"vw":41.168597},{"c":41.11,"h":41.19,"l":41.09,"n":158,"o":41.09,"t":"2026-10-15T16:15:00Z","v":7497,"vw":41.143305},{"c":41.08,"h":41.15,"l":41.08,"n":61,"o":41.125,"t":"2026-10-15T16:20:00Z","v":2423,"vw":41.122692},{"c":41.02,"h":41.095,"l":40.99,"n":88,"o":41.06,"t":"2026-10-15T16:25:00Z","v":4938,"vw":41.035449},{"c":40.93,"h":41.07,"l":40.93,"n":106,"o":40.97,"t":"2026-10-15T16:30:00Z","v":7134,"vw":41.036334},{"c":41.11,"h":41.16,"l":40.95,"n":110,"o":41.03,"t":"2026-10-15T16:35:00Z","v":3479,"vw":41.078446},{"c":41.06,"h":41.14,"l":41.05,"n":57,"o":41.1,"t":"2026-10-15T16:40:00Z","v":1757,"vw":41.086667},{"c":41.03,"h":41.1125,"l":41.03,"n":92,"o":41.1125,"t":"2026-10-15T16:45:00Z","v":3114,"vw":41.077517},{"c":40.94,"h":41.02,"l":40.91,"n":194,"o":41.02,"t":"2026-10-15T16:50:00Z","v":5397,"vw":40.962421},{"c":41.01,"h":41.03,"l":40.95,"n":125,"o":40.97,"t":"2026-10-15T16:55:00Z","v":3332,"vw":40.996001},{"c":41.07,"h":41.11,"l":41.01,"n":149,"o":41.06,"t":"2026-10-15T17:00:00Z","v":6696,"vw":41.061183},{"c":41.17,"h":41.17,"l":41.06,"n":113,"o":41.06,"t":"2026-10-15T17:05:00Z","v":3005,"vw":41.123871},{"c":41.22,"h":41.22,"l":41.13,"n":136,"o":41.19,"t":"2026-10-15T17:10:00Z","v":3689,"vw":41.180799},{"c":41.36,"h":41.425,"l":41.24,"n":123,"o":41.24,"t":"2026-10-15T17:15:00Z","v":3906,"vw":41.266041},{"c":41.405,"h":41.43,"l":41.33,"n":93,"o":41.43,"t":"2026-10-15T17:20:00Z","v":2122,"vw":41.399385},{"c":41.45,"h":41.45,"l":41.33,"n":183,"o":41.45,"t":"2026-10-15T17:25:00Z","v":4657,"vw":41.417682},{"c":41.5,"h":41.51,"l":41.42,"n":129,"o":41.455,"t":"2026-10-15T17:30:00Z","v":3360,"vw":41.466727},{"c":41.52,"h":41.58,"l":41.52,"n":93,"o":41.58,"t":"2026-10-15T17:35:00Z","v":1893,"vw":41.549264},{"c":41.56,"h":41.6,"l":41.53,"n":163,"o":41.54,"t":"2026-10-15T17:40:00Z","v":4602,"vw":41.569254},{"c":41.585,"h":41.64,"l":41.57,"n":170,"o":41.57,"t":"2026-10-15T17:45:00Z","v":4391,"vw":41.604105},{"c":41.52,"h":41.59,"l":41.52,"n":199,"o":41.58,"t":"2026-10-15T17:50:00Z","v":6824,"vw":41.56946},{"c":41.58,"h":41.6,"l":41.5,"n":160,"o":41.51,"t":"2026-10-15T17:55:00Z","v":4719,"vw":41.539864},{"c":41.53,"h":41.63,"l":41.53,"n":101,"o":41.555,"t":"2026-10-15T18:00:00Z","v":2519,"vw":41.569404},{"c":41.53,"h":41.59,"l":41.51,"n":131,"o":41.57,"t":"2026-10-15T18:05:00Z","v":4075,"vw":41.547885},{"c":41.63,"h":41.63,"l":41.54,"n":127,"o":41.545,"t":"2026-10-15T18:10:00Z","v":3189,"vw":41.59},{"c":41.69,"h":41.69,"l":41.57,"n":244,"o":41.64,"t":"2026-10-15T18:15:00Z","v":11040,"vw":41.644141},{"c":41.68,"h":41.73,"l":41.64,"n":144,"o":41.7,"t":"2026-10-15T18:20:00Z","v":6302,"vw":41.699884},{"c":41.67,"h":41.71,"l":41.67,"n":76,"o":41.71,"t":"2026-10-15T18:25:00Z","v":1991,"vw":41.704987},{"c":41.61,"h":41.74,"l":41.61,"n":197,"o":41.69,"t":"2026-10-15T18:30:00Z","v":6314,"vw":41.679054},{"c":41.6,"h":41.61,"l":41.56,"n":102,"o":41.59,"t":"2026-10-15T18:35:00Z","v":3321,"vw":41.597151},{"c":41.53,"h":41.62,"l":41.53,"n":164,"o":41.61,"t":"2026-10-15T18:40:00Z","v":6032,"vw":41.559903},{"c":41.565,"h":41.565,"l":41.47,"n":187,"o":41.52,"t":"2026-10-15T18:45:00Z","v":5607,"vw":41.525241},{"c":41.605,"h":41.635,"l":41.57,"n":177,"o":41.6,"t":"2026-10-15T18:50:00Z","v":5192,"vw":41.602905},{"c":41.665,"h":41.67,"l":41.605,"n":156,"o":41.605,"t":"2026-10-15T18:55:00Z","v":4434,"vw":41.638333},{"c":41.74,"h":41.75,"l":41.64,"n":253,"o":41.69,"t":"2026-10-15T19:00:00Z","v":10454,"vw":41.700573},{"c":41.77,"h":41.78,"l":41.73,"n":189,"o":41.77,"t":"2026-10-15T19:05:00Z","v":5482,"vw":41.766418},{"c":41.76,"h":41.83,"l":41.71,"n":245,"o":41.82,"t":"2026-10-15T19:10:00Z","v":8128,"vw":41.764884},{"c":41.775,"h":41.81,"l":41.765,"n":120,"o":41.765,"t":"2026-10-15T19:15:00Z","v":3252,"vw":41.778333},{"c":41.98,"h":42.03,"l":41.78,"n":275,"o":41.78,"t":"2026-10-15T19:20:00Z","v":8861,"vw":41.899649},{"c":41.955,"h":42.01,"l":41.94,"n":219,"o":42,"t":"2026-10-15T19:25:00Z","v":6304,"vw":41.988875},{"c":42.15,"h":42.16,"l":41.93,"n":382,"o":41.94,"t":"2026-10-15T19:30:00Z","v":13950,"vw":42.039527},{"c":42.11,"h":42.23,"l":42.075,"n":454,"o":42.14,"t":"2026-10-15T19:35:00Z","v":21544,"vw":42.158955},{"c":42.2,"h":42.2,"l":42.04,"n":350,"o":42.09,"t":"2026-10-15T19:40:00Z","v":16316,"vw":42.116425},{"c":42.14,"h":42.21,"l":42.135,"n":374,"o":42.17,"t":"2026-10-15T19:45:00Z","v":11965,"vw":42.172118},{"c":42.16,"h":42.2,"l":41.98,"n":628,"o":42.11,"t":"2026-10-15T19:50:00Z","v":29927,"vw":42.119336},{"c":42.16,"h":42.23,"l":42.085,"n":1309,"o":42.145,"t":"2026-10-15T19:55:00Z","v":80607,"vw":42.172698},{"c":42.14,"h":42.14,"l":42.14,"n":21,"o":42.14,"t":"2026-10-15T20:00:00Z","v":108757,"vw":42.14},{"c":42.75,"h":42.75,"l":42.75,"n":1,"o":42.75,"t":"2026-10-15T20:45:00Z","v":100,"vw":42.75},{"c":42.23,"h":42.23,"l":42.23,"n":2,"o":42.23,"t":"2026-10-16T08:00:00Z","v":164,"vw":42.23},{"c":42.025,"h":42.025,"l":41.995,"n":32,"o":42,"t":"2026-10-16T13:30:00Z","v":7347,"vw":42.000284},{"c":41.73,"h":42.45,"l":41.73,"n":81,"o":42.45,"t":"2026-10-16T13:35:00Z","v":2140,"vw":42.019091},{"c":41.74,"h":41.95,"l":41.66,"n":103,"o":41.94,"t":"2026-10-16T13:40:00Z","v":5577,"vw":41.831341},{"c":41.6,"h":41.85,"l":41.6,"n":101,"o":41.85,"t":"2026-10-16T13:45:00Z","v":5176,"vw":41.741758},{"c":41.8,"h":41.97,"l":41.765,"n":239,"o":41.765,"t":"2026-10-16T13:50:00Z","v":11870,"vw":41.90408},{"c":41.69,"h":41.99,"l":41.69,"n":149,"o":41.93,"t":"2026-10-16T13:55:00Z","v":7620,"vw":41.848489},{"c":41.7,"h":41.85,"l":41.69,"n":90,"o":41.7,"t":"2026-10-16T14:00:00Z","v":5301,"vw":41.753333},{"c":41.45,"h":41.63,"l":41.45,"n":200,"o":41.63,"t":"2026-10-16T14:05:00Z","v":9974,"vw":41.52603},{"c":41.4,"h":41.48,"l":41.37,"n":216,"o":41.42,"t":"2026-10-16T14:10:00Z","v":13354,"vw":41.420218},{"c":41.48,"h":41.51,"l":41.4,"n":185,"o":41.41,"t":"2026-10-16T14:15:00Z","v":7272,"vw":41.453843},{"c":41.51,"h":41.6,"l":41.42,"n":168,"o":41.505,"t":"2026-10-16T14:20:00Z","v":7532,"vw":41.489987},{"c":41.25,"h":41.58,"l":41.25,"n":175,"o":41.51,"t":"2026-10-16T14:25:00Z","v":7264,"vw":41.394151},{"c":41.33,"h":41.4399,"l":41.21,"n":213,"o":41.24,"t":"2026-10-16T14:30:00Z","v":18001,"vw":41.331732},{"c":41.35,"h":41.46,"l":41.265,"n":132,"o":41.33,"t":"2026-10-16T14:35:00Z","v":4562,"vw":41.381694},{"c":41.315,"h":41.47,"l":41.315,"n":152,"o":41.37,"t":"2026-10-16T14:40:00Z","v":8077,"vw":41.365304},{"c":41.49,"h":41.53,"l":41.21,"n":218,"o":41.26,"t":"2026-10-16T14:45:00Z","v":14319,"vw":41.390385},{"c":41.46,"h":41.63,"l":41.46,"n":168,"o":41.56,"t":"2026-10-16T14:50:00Z","v":3999,"vw":41.573217},{"c":41.53,"h":41.535,"l":41.525,"n":114,"o":41.535,"t":"2026-10-16T14:55:00Z","v":1147,"vw":41.52875},{"c":41.42,"h":41.6,"l":41.42,"n":146,"o":41.49,"t":"2026-10-16T15:00:00Z","v":4545,"vw":41.523686},{"c":41.12,"h":41.38,"l":41.09,"n":214,"o":41.38,"t":"2026-10-16T15:05:00Z","v":9298,"vw":41.229662},{"c":41.3,"h":41.3,"l":41.08,"n":157,"o":41.08,"t":"2026-10-16T15:10:00Z","v":4372,"vw":41.178524},{"c":41.27,"h":41.27,"l":41.24,"n":52,"o":41.24,"t":"2026-10-16T15:15:00Z","v":2892,"vw":41.266875},{"c":41.16,"h":41.27,"l":41.12,"n":103,"o":41.235,"t":"2026-10-16T15:20:00Z","v":4905,"vw":41.221339},{"c":41.145,"h":41.21,"l":41.13,"n":142,"o":41.2,"t":"2026-10-16T15:25:00Z","v":4380,"vw":41.17242},{"c":41.27,"h":41.27,"l":41.19,"n":55,"o":41.19,"t":"2026-10-16T15:30:00Z","v":1237,"vw":41.212717},{"c":41.27,"h":41.27,"l":41.19,"n":124,"o":41.21,"t":"2026-10-16T15:35:00Z","v":3435,"vw":41.229051},{"c":41.19,"h":41.2,"l":41.18,"n":113,"o":41.2,"t":"2026-10-16T15:40:00Z","v":1713,"vw":41.192466},{"c":41.235,"h":41.26,"l":41.235,"n":109,"o":41.26,"t":"2026-10-16T15:45:00Z","v":1935,"vw":41.25},{"c":40.9005,"h":41.19,"l":40.9005,"n":203,"o":41.14,"t":"2026-10-16T15:50:00Z","v":5899,"vw":41.040511},{"c":40.77,"h":40.87,"l":40.77,"n":75,"o":40.87,"t":"2026-10-16T15:55:00Z","v":2329,"vw":40.823786},{"c":40.785,"h":40.82,"l":40.68,"n":155,"o":40.785,"t":"2026-10-16T16:00:00Z","v":5377,"vw":40.762824},{"c":40.74,"h":40.84,"l":40.74,"n":73,"o":40.795,"t":"2026-10-16T16:05:00Z","v":1706,"vw":40.792953},{"c":40.87,"h":40.87,"l":40.74,"n":118,"o":40.74,"t":"2026-10-16T16:10:00Z","v":2590,"vw":40.786462},{"c":40.8,"h":40.89,"l":40.78,"n":172,"o":40.88,"t":"2026-10-16T16:15:00Z","v":3703,"vw":40.811},{"c":40.825,"h":40.85,"l":40.81,"n":86,"o":40.82,"t":"2026-10-16T16:20:00Z","v":2698,"vw":40.836975},{"c":40.81,"h":40.83,"l":40.77,"n":122,"o":40.83,"t":"2026-10-16T16:25:00Z","v":1861,"vw":40.798788},{"c":40.79,"h":40.82,"l":40.73,"n":155,"o":40.82,"t":"2026-10-16T16:30:00Z","v":3203,"vw":40.786416},{"c":40.785,"h":40.82,"l":40.775,"n":72,"o":40.79,"t":"2026-10-16T16:35:00Z","v":1974,"vw":40.788036},{"c":40.99,"h":40.99,"l":40.775,"n":149,"o":40.775,"t":"2026-10-16T16:40:00Z","v":4083,"vw":40.866516},{"c":40.85,"h":40.965,"l":40.84,"n":175,"o":40.94,"t":"2026-10-16T16:45:00Z","v":3997,"vw":40.921467},{"c":40.865,"h":40.9,"l":40.86,"n":64,"o":40.885,"t":"2026-10-16T16:50:00Z","v":1018,"vw":40.88},{"c":40.85,"h":40.855,"l":40.81,"n":109,"o":40.85,"t":"2026-10-16T16:55:00Z","v":1760,"vw":40.843889},{"c":40.74,"h":40.89,"l":40.74,"n":138,"o":40.89,"t":"2026-10-16T17:00:00Z","v":2989,"vw":40.804928},{"c":40.705,"h":40.785,"l":40.69,"n":199,"o":40.785,"t":"2026-10-16T17:05:00Z","v":7566,"vw":40.737524},{"c":40.6,"h":40.705,"l":40.57,"n":209,"o":40.705,"t":"2026-10-16T17:10:00Z","v":5392,"vw":40.606337},{"c":40.555,"h":40.57,"l":40.49,"n":78,"o":40.53,"t":"2026-10-16T17:15:00Z","v":2686,"vw":40.531284},{"c":40.705,"h":40.705,"l":40.56,"n":111,"o":40.56,"t":"2026-10-16T17:20:00Z","v":2220,"vw":40.636305},{"c":40.67,"h":40.73,"l":40.655,"n":117,"o":40.67,"t":"2026-10-16T17:25:00Z","v":2400,"vw":40.694434},{"c":40.75,"h":40.76,"l":40.7,"n":97,"o":40.7,"t":"2026-10-16T17:30:00Z","v":2196,"vw":40.734632},{"c":40.75,"h":40.76,"l":40.72,"n":96,"o":40.74,"t":"2026-10-16T17:35:00Z","v":1567,"vw":40.745},{"c":40.89,"h":40.89,"l":40.66,"n":186,"o":40.7,"t":"2026-10-16T17:40:00Z","v":5501,"vw":40.796646},{"c":40.81,"h":40.87,"l":40.79,"n":67,"o":40.87,"t":"2026-10-16T17:45:00Z","v":2623,"vw":40.814052},{"c":40.91,"h":40.97,"l":40.81,"n":222,"o":40.81,"t":"2026-10-16T17:50:00Z","v":7279,"vw":40.887144},{"c":40.9,"h":40.9,"l":40.82,"n":106,"o":40.895,"t":"2026-10-16T17:55:00Z","v":2851,"vw":40.869335},{"c":40.71,"h":40.83,"l":40.68,"n":174,"o":40.81,"t":"2026-10-16T18:00:00Z","v":4445,"vw":40.747316},{"c":40.84,"h":40.86,"l":40.71,"n":168,"o":40.71,"t":"2026-10-16T18:05:00Z","v":6080,"vw":40.797848},{"c":40.725,"h":40.76,"l":40.66,"n":171,"o":40.76,"t":"2026-10-16T18:10:00Z","v":3800,"vw":40.688731},{"c":40.725,"h":40.73,"l":40.69,"n":42,"o":40.725,"t":"2026-10-16T18:15:00Z","v":1017,"vw":40.722143},{"c":40.67,"h":40.7,"l":40.67,"n":100,"o":40.68,"t":"2026-10-16T18:20:00Z","v":2675,"vw":40.683},{"c":40.715,"h":40.715,"l":40.68,"n":162,"o":40.715,"t":"2026-10-16T18:25:00Z","v":2942,"vw":40.695662},{"c":40.85,"h":40.85,"l":40.705,"n":123,"o":40.705,"t":"2026-10-16T18:30:00Z","v":3098,"vw":40.775641},{"c":40.76,"h":40.79,"l":40.74,"n":153,"o":40.75,"t":"2026-10-16T18:35:00Z","v":7584,"vw":40.757542},{"c":40.84,"h":40.84,"l":40.74,"n":117,"o":40.785,"t":"2026-10-16T18:40:00Z","v":3171,"vw":40.789669},{"c":40.73,"h":40.79,"l":40.73,"n":146,"o":40.78,"t":"2026-10-16T18:45:00Z","v":2867,"vw":40.761538},{"c":40.72,"h":40.74,"l":40.7,"n":130,"o":40.73,"t":"2026-10-16T18:50:00Z","v":3300,"vw":40.719234},{"c":40.675,"h":40.72,"l":40.67,"n":101,"o":40.72,"t":"2026-10-16T18:55:00Z","v":2859,"vw":40.689641},{"c":40.65,"h":40.67,"l":40.59,"n":196,"o":40.67,"t":"2026-10-16T19:00:00Z","v":6899,"vw":40.624296},{"c":40.51,"h":40.63,"l":40.5,"n":172,"o":40.63,"t":"2026-10-16T19:05:00Z","v":7511,"vw":40.542302},{"c":40.73,"h":40.73,"l":40.515,"n":184,"o":40.525,"t":"2026-10-16T19:10:00Z","v":6957,"vw":40.602706},{"c":40.75,"h":40.795,"l":40.685,"n":167,"o":40.735,"t":"2026-10-16T19:15:00Z","v":4288,"vw":40.724451},{"c":40.7705,"h":40.83,"l":40.73,"n":186,"o":40.79,"t":"2026-10-16T19:20:00Z","v":5208,"vw":40.776046},{"c":40.74,"h":40.85,"l":40.74,"n":150,"o":40.815,"t":"2026-10-16T19:25:00Z","v":3359,"vw":40.772118},{"c":40.83,"h":40.85,"l":40.77,"n":281,"o":40.78,"t":"2026-10-16T19:30:00Z","v":7994,"vw":40.801904},{"c":40.83,"h":40.83,"l":40.72,"n":319,"o":40.78,"t":"2026-10-16T19:35:00Z","v":13359,"vw":40.762607},{"c":40.73,"h":40.82,"l":40.72,"n":358,"o":40.82,"t":"2026-10-16T19:40:00Z","v":12346,"vw":40.761692},{"c":40.86,"h":40.93,"l":40.72,"n":308,"o":40.72,"t":"2026-10-16T19:45:00Z","v":12679,"vw":40.846347},{"c":40.97,"h":40.98,"l":40.85,"n":421,"o":40.86,"t":"2026-10-16T19:50:00Z","v":17576,"vw":40.91646},{"c":41.03,"h":41.1,"l":40.98,"n":1474,"o":40.98,"t":"2026-10-16T19:55:00Z","v":80557,"vw":41.045549},{"c":41.07,"h":41.07,"l":41.03,"n":27,"o":41.03,"t":"2026-10-16T20:00:00Z","v":118795,"vw":41.069964},{"c":42.18,"h":42.49,"l":41.55,"n":131,"o":41.6,"t":"2026-10-19T13:30:00Z","v":15778,"vw":41.85452},{"c":42.01,"h":42.2,"l":41.96,"n":169,"o":42.15,"t":"2026-10-19T13:35:00Z","v":10078,"vw":42.14655},{"c":41.84,"h":41.955,"l":41.84,"n":42,"o":41.91,"t":"2026-10-19T13:40:00Z","v":1812,"vw":41.903952},{"c":41.898,"h":41.898,"l":41.81,"n":57,"o":41.81,"t":"2026-10-19T13:45:00Z","v":2936,"vw":41.857235},{"c":42.01,"h":42.055,"l":41.98,"n":151,"o":42.01,"t":"2026-10-19T13:50:00Z","v":3681,"vw":42.010313},{"c":41.64,"h":42.02,"l":41.64,"n":76,"o":42.02,"t":"2026-10-19T13:55:00Z","v":3197,"vw":41.809475},{"c":41.675,"h":41.83,"l":41.61,"n":118,"o":41.755,"t":"2026-10-19T14:00:00Z","v":4950,"vw":41.669092},{"c":41.655,"h":41.75,"l":41.655,"n":37,"o":41.75,"t":"2026-10-19T14:05:00Z","v":521,"vw":41.7025},{"c":41.69,"h":41.69,"l":41.49,"n":117,"o":41.57,"t":"2026-10-19T14:10:00Z","v":2368,"vw":41.579461},{"c":41.93,"h":41.94,"l":41.81,"n":97,"o":41.81,"t":"2026-10-19T14:15:00Z","v":2388,"vw":41.891111},{"c":41.81,"h":41.84,"l":41.81,"n":37,"o":41.84,"t":"2026-10-19T14:20:00Z","v":815,"vw":41.8325},{"c":41.89,"h":41.89,"l":41.755,"n":102,"o":41.755,"t":"2026-10-19T14:25:00Z","v":1323,"vw":41.821429},{"c":41.75,"h":41.815,"l":41.75,"n":74,"o":41.815,"t":"2026-10-19T14:30:00Z","v":1254,"vw":41.772698},{"c":41.77,"h":41.85,"l":41.77,"n":58,"o":41.85,"t":"2026-10-19T14:35:00Z","v":1094,"vw":41.808175},{"c":41.95,"h":41.99,"l":41.83,"n":168,"o":41.83,"t":"2026-10-19T14:40:00Z","v":5485,"vw":41.893195},{"c":42.1,"h":42.1,"l":42.01,"n":100,"o":42.01,"t":"2026-10-19T14:45:00Z","v":2311,"vw":42.06161},{"c":42.075,"h":42.1,"l":42.06,"n":109,"o":42.085,"t":"2026-10-19T14:50:00Z","v":2478,"vw":42.087083},{"c":42.14,"h":42.14,"l":42.1,"n":63,"o":42.1,"t":"2026-10-19T14:55:00Z","v":1298,"vw":42.12599},{"c":42.24,"h":42.28,"l":42.125,"n":152,"o":42.13,"t":"2026-10-19T15:00:00Z","v":4319,"vw":42.206847},{"c":42.285,"h":42.32,"l":42.225,"n":95,"o":42.28,"t":"2026-10-19T15:05:00Z","v":2011,"vw":42.281763},{"c":42.34,"h":42.34,"l":42.22,"n":118,"o":42.22,"t":"2026-10-19T15:10:00Z","v":1679,"vw":42.29375},{"c":42.23,"h":42.33,"l":42.2,"n":141,"o":42.33,"t":"2026-10-19T15:15:00Z","v":5303,"vw":42.287116},{"c":42.24,"h":42.24,"l":42.22,"n":42,"o":42.22,"t":"2026-10-19T15:20:00Z","v":680,"vw":42.23},{"c":42.16,"h":42.21,"l":42.12,"n":211,"o":42.21,"t":"2026-10-19T15:25:00Z","v":7514,"vw":42.153376},{"c":42.175,"h":42.175,"l":42.08,"n":107,"o":42.17,"t":"2026-10-19T15:30:00Z","v":2973,"vw":42.130976},{"c":42.28,"h":42.35,"l":42.18,"n":104,"o":42.18,"t":"2026-10-19T15:35:00Z","v":8182,"vw":42.323661},{"c":42.335,"h":42.38,"l":42.315,"n":70,"o":42.34,"t":"2026-10-19T15:40:00Z","v":2014,"vw":42.335628},{"c":42.32,"h":42.37,"l":42.29,"n":125,"o":42.29,"t":"2026-10-19T15:45:00Z","v":3689,"vw":42.335882},{"c":42.345,"h":42.345,"l":42.345,"n":22,"o":42.345,"t":"2026-10-19T15:50:00Z","v":452,"vw":42.345},{"c":42.35,"h":42.36,"l":42.35,"n":58,"o":42.35,"t":"2026-10-19T15:55:00Z","v":1361,"vw":42.355698},{"c":42.205,"h":42.37,"l":42.1604,"n":224,"o":42.32,"t":"2026-10-19T16:00:00Z","v":9425,"vw":42.297809},{"c":42.23,"h":42.245,"l":42.19,"n":56,"o":42.245,"t":"2026-10-19T16:05:00Z","v":1450,"vw":42.216074},{"c":42.25,"h":42.26,"l":42.25,"n":76,"o":42.26,"t":"2026-10-19T16:10:00Z","v":1353,"vw":42.251845},{"c":42.2201,"h":42.26,"l":42.2201,"n":73,"o":42.25,"t":"2026-10-19T16:15:00Z","v":1856,"vw":42.24867},{"c":42.08,"h":42.22,"l":42.08,"n":88,"o":42.21,"t":"2026-10-19T16:20:00Z","v":2700,"vw":42.159515},{"c":42.07,"h":42.095,"l":42.05,"n":88,"o":42.095,"t":"2026-10-19T16:25:00Z","v":1394,"vw":42.069206},{"c":42.055,"h":42.07,"l":42.02,"n":58,"o":42.05,"t":"2026-10-19T16:30:00Z","v":1688,"vw":42.043045},{"c":42.055,"h":42.055,"l":42.01,"n":28,"o":42.01,"t":"2026-10-19T16:35:00Z","v":660,"vw":42.028333},{"c":42.005,"h":42.03,"l":41.975,"n":133,"o":42.03,"t":"2026-10-19T16:40:00Z","v":5085,"vw":42.004452},{"c":42.07,"h":42.07,"l":41.98,"n":131,"o":42.005,"t":"2026-10-19T16:45:00Z","v":3567,"vw":42.004159},{"c":42.09,"h":42.09,"l":42,"n":11,"o":42,"t":"2026-10-19T16:50:00Z","v":239,"vw":42.045},{"c":42.05,"h":42.05,"l":42.05,"n":36,"o":42.05,"t":"2026-10-19T16:55:00Z","v":858,"vw":42.05},{"c":42,"h":42.05,"l":41.98,"n":68,"o":42.05,"t":"2026-10-19T17:00:00Z","v":1836,"vw":42.00713},{"c":41.9651,"h":42,"l":41.96,"n":99,"o":42,"t":"2026-10-19T17:05:00Z","v":2455,"vw":41.973591},{"c":42,"h":42,"l":41.92,"n":135,"o":41.925,"t":"2026-10-19T17:10:00Z","v":2861,"vw":41.970102},{"c":42.04,"h":42.04,"l":41.965,"n":81,"o":41.965,"t":"2026-10-19T17:15:00Z","v":1789,"vw":42.020548},{"c":42.035,"h":42.05,"l":42.015,"n":56,"o":42.015,"t":"2026-10-19T17:20:00Z","v":1243,"vw":42.036224},{"c":42.095,"h":42.095,"l":42.09,"n":63,"o":42.09,"t":"2026-10-19T17:25:00Z","v":1361,"vw":42.090625},{"c":42.105,"h":42.13,"l":42.095,"n":125,"o":42.095,"t":"2026-10-19T17:30:00Z","v":8426,"vw":42.123003},{"c":42.18,"h":42.18,"l":42.13,"n":160,"o":42.13,"t":"2026-10-19T17:35:00Z","v":4696,"vw":42.146015},{"c":42.15,"h":42.21,"l":42.11,"n":168,"o":42.15,"t":"2026-10-19T17:40:00Z","v":5937,"vw":42.152109},{"c":42.03,"h":42.135,"l":42.02,"n":101,"o":42.1,"t":"2026-10-19T17:45:00Z","v":2899,"vw":42.067761},{"c":42.045,"h":42.045,"l":41.99,"n":79,"o":42.01,"t":"2026-10-19T17:50:00Z","v":1540,"vw":42.006556},{"c":42.055,"h":42.09,"l":42,"n":98,"o":42,"t":"2026-10-19T17:55:00Z","v":2699,"vw":42.028531},{"c":42.1,"h":42.14,"l":42.08,"n":75,"o":42.1,"t":"2026-10-19T18:00:00Z","v":2605,"vw":42.114315},{"c":42.06,"h":42.09,"l":42.06,"n":39,"o":42.09,"t":"2026-10-19T18:05:00Z","v":769,"vw":42.08},{"c":42.18,"h":42.18,"l":42.07,"n":153,"o":42.07,"t":"2026-10-19T18:10:00Z","v":3303,"vw":42.131667},{"c":42.22,"h":42.22,"l":42.22,"n":14,"o":42.22,"t":"2026-10-19T18:15:00Z","v":217,"vw":42.22},{"c":42.185,"h":42.23,"l":42.17,"n":61,"o":42.23,"t":"2026-10-19T18:20:00Z","v":1569,"vw":42.190639},{"c":42.26,"h":42.26,"l":42.17,"n":163,"o":42.19,"t":"2026-10-19T18:25:00Z","v":5286,"vw":42.221263},{"c":42.22,"h":42.25,"l":42.2,"n":93,"o":42.23,"t":"2026-10-19T18:30:00Z","v":1800,"vw":42.222503},{"c":42.245,"h":42.27,"l":42.22,"n":70,"o":42.22,"t":"2026-10-19T18:35:00Z","v":1322,"vw":42.24875},{"c":42.238,"h":42.25,"l":42.22,"n":114,"o":42.25,"t":"2026-10-19T18:40:00Z","v":2318,"vw":42.239345},{"c":42.2,"h":42.245,"l":42.2,"n":128,"o":42.24,"t":"2026-10-19T18:45:00Z","v":3941,"vw":42.23729},{"c":42.18,"h":42.21,"l":42.18,"n":126,"o":42.2,"t":"2026-10-19T18:50:00Z","v":3417,"vw":42.193169},{"c":42.21,"h":42.22,"l":42.16,"n":185,"o":42.19,"t":"2026-10-19T18:55:00Z","v":5423,"vw":42.181539},{"c":42.23,"h":42.26,"l":42.2,"n":114,"o":42.21,"t":"2026-10-19T19:00:00Z","v":4933,"vw":42.229351},{"c":42.1,"h":42.27,"l":42.1,"n":226,"o":42.23,"t":"2026-10-19T19:05:00Z","v":8235,"vw":42.201412},{"c":42.075,"h":42.09,"l":42.06,"n":87,"o":42.09,"t":"2026-10-19T19:10:00Z","v":1879,"vw":42.074443},{"c":42.18,"h":42.18,"l":42.07,"n":222,"o":42.07,"t":"2026-10-19T19:15:00Z","v":5455,"vw":42.122409},{"c":42.22,"h":42.22,"l":42.18,"n":164,"o":42.22,"t":"2026-10-19T19:20:00Z","v":4513,"vw":42.201737},{"c":42.235,"h":42.25,"l":42.2,"n":184,"o":42.215,"t":"2026-10-19T19:25:00Z","v":4853,"vw":42.232223},{"c":42.35,"h":42.35,"l":42.235,"n":292,"o":42.235,"t":"2026-10-19T19:30:00Z","v":8703,"vw":42.304245},{"c":42.51,"h":42.51,"l":42.34,"n":520,"o":42.34,"t":"2026-10-19T19:35:00Z","v":26095,"vw":42.444639},{"c":42.52,"h":42.56,"l":42.48,"n":337,"o":42.53,"t":"2026-10-19T19:40:00Z","v":13283,"vw":42.518752},{"c":42.41,"h":42.55,"l":42.4,"n":311,"o":42.52,"t":"2026-10-19T19:45:00Z","v":11512,"vw":42.472193},{"c":42.45,"h":42.46,"l":42.37,"n":476,"o":42.39,"t":"2026-10-19T19:50:00Z","v":18675,"vw":42.418747},{"c":42.36,"h":42.43,"l":42.3,"n":1291,"o":42.42,"t":"2026-10-19T19:55:00Z","v":62745,"vw":42.354851},{"c":42.37,"h":42.37,"l":42.37,"n":34,"o":42.37,"t":"2026-10-19T20:00:00Z","v":89788,"vw":42.37},{"c":42.65,"h":42.65,"l":42.65,"n":1,"o":42.65,"t":"2026-10-19T23:00:00Z","v":265,"vw":42.65},{"c":42.92,"h":42.96,"l":42.83,"n":7,"o":42.83,"t":"2026-10-19T23:05:00Z","v":680,"vw":42.921951},{"c":42.46,"h":42.46,"l":42.43,"n":3,"o":42.43,"t":"2026-10-20T12:25:00Z","v":415,"vw":42.452683},{"c":42.505,"h":42.56,"l":42.37,"n":69,"o":42.37,"t":"2026-10-20T13:30:00Z","v":6163,"vw":42.442443},{"c":42.5,"h":42.5,"l":42.425,"n":22,"o":42.43,"t":"2026-10-20T13:35:00Z","v":466,"vw":42.448881},{"c":42.635,"h":42.76,"l":42.5,"n":76,"o":42.75,"t":"2026-10-20T13:40:00Z","v":1840,"vw":42.638188},{"c":43.1,"h":43.1,"l":42.64,"n":164,"o":42.64,"t":"2026-10-20T13:45:00Z","v":10752,"vw":42.854692},{"c":43.315,"h":43.39,"l":43.1899,"n":118,"o":43.1899,"t":"2026-10-20T13:50:00Z","v":7362,"vw":43.288054},{"c":43.42,"h":43.49,"l":43.285,"n":76,"o":43.3353,"t":"2026-10-20T13:55:00Z","v":2830,"vw":43.377592},{"c":43.12,"h":43.49,"l":43.12,"n":84,"o":43.45,"t":"2026-10-20T14:00:00Z","v":8252,"vw":43.246078},{"c":43.37,"h":43.4,"l":43.23,"n":78,"o":43.235,"t":"2026-10-20T14:05:00Z","v":3881,"vw":43.344989},{"c":43.24,"h":43.36,"l":43.24,"n":60,"o":43.36,"t":"2026-10-20T14:10:00Z","v":1887,"vw":43.283556},{"c":43.31,"h":43.31,"l":43.16,"n":67,"o":43.16,"t":"2026-10-20T14:15:00Z","v":1760,"vw":43.245645},{"c":43.41,"h":43.41,"l":43.4,"n":53,"o":43.4,"t":"2026-10-20T14:20:00Z","v":1313,"vw":43.406764},{"c":43.53,"h":43.54,"l":43.33,"n":71,"o":43.39,"t":"2026-10-20T14:25:00Z","v":5363,"vw":43.481334},{"c":43.55,"h":43.7,"l":43.55,"n":84,"o":43.62,"t":"2026-10-20T14:30:00Z","v":3357,"vw":43.651667},{"c":43.585,"h":43.6,"l":43.46,"n":95,"o":43.47,"t":"2026-10-20T14:35:00Z","v":5139,"vw":43.527575},{"c":43.605,"h":43.63,"l":43.585,"n":75,"o":43.585,"t":"2026-10-20T14:40:00Z","v":2099,"vw":43.598147},{"c":43.635,"h":43.69,"l":43.52,"n":109,"o":43.5253,"t":"2026-10-20T14:45:00Z","v":6879,"vw":43.573039},{"c":43.85,"h":43.85,"l":43.635,"n":103,"o":43.635,"t":"2026-10-20T14:50:00Z","v":2803,"vw":43.756328},{"c":43.8,"h":43.94,"l":43.8,"n":116,"o":43.88,"t":"2026-10-20T14:55:00Z","v":4234,"vw":43.875032},{"c":43.815,"h":43.83,"l":43.76,"n":84,"o":43.79,"t":"2026-10-20T15:00:00Z","v":4289,"vw":43.788758},{"c":43.94,"h":43.94,"l":43.79,"n":162,"o":43.79,"t":"2026-10-20T15:05:00Z","v":12039,"vw":43.894951},{"c":43.56,"h":43.93,"l":43.56,"n":216,"o":43.905,"t":"2026-10-20T15:10:00Z","v":9140,"vw":43.690621},{"c":43.85,"h":43.85,"l":43.655,"n":72,"o":43.655,"t":"2026-10-20T15:15:00Z","v":2221,"vw":43.702766},{"c":43.81,"h":43.81,"l":43.66,"n":153,"o":43.75,"t":"2026-10-20T15:20:00Z","v":7664,"vw":43.72853},{"c":43.75,"h":43.83,"l":43.75,"n":119,"o":43.77,"t":"2026-10-20T15:25:00Z","v":6542,"vw":43.797774},{"c":43.625,"h":43.7,"l":43.625,"n":50,"o":43.7,"t":"2026-10-20T15:30:00Z","v":1262,"vw":43.644266},{"c":43.62,"h":43.625,"l":43.62,"n":32,"o":43.625,"t":"2026-10-20T15:35:00Z","v":835,"vw":43.62125},{"c":43.775,"h":43.82,"l":43.645,"n":125,"o":43.645,"t":"2026-10-20T15:40:00Z","v":3040,"vw":43.753293},{"c":43.68,"h":43.73,"l":43.67,"n":70,"o":43.72,"t":"2026-10-20T15:45:00Z","v":1971,"vw":43.693477},{"c":43.8,"h":43.82,"l":43.65,"n":120,"o":43.66,"t":"2026-10-20T15:50:00Z","v":4191,"vw":43.761166},{"c":43.715,"h":43.775,"l":43.715,"n":30,"o":43.775,"t":"2026-10-20T15:55:00Z","v":722,"vw":43.735},{"c":43.655,"h":43.7,"l":43.655,"n":56,"o":43.66,"t":"2026-10-20T16:00:00Z","v":828,"vw":43.6675},{"c":43.67,"h":43.75,"l":43.65,"n":75,"o":43.65,"t":"2026-10-20T16:05:00Z","v":2204,"vw":43.716462},{"c":43.59,"h":43.69,"l":43.58,"n":83,"o":43.69,"t":"2026-10-20T16:10:00Z","v":4343,"vw":43.60494},{"c":43.67,"h":43.67,"l":43.64,"n":49,"o":43.64,"t":"2026-10-20T16:15:00Z","v":1217,"vw":43.646},{"c":43.5,"h":43.585,"l":43.48,"n":57,"o":43.585,"t":"2026-10-20T16:20:00Z","v":1905,"vw":43.517727},{"c":43.59,"h":43.62,"l":43.485,"n":72,"o":43.485,"t":"2026-10-20T16:25:00Z","v":2945,"vw":43.580216},{"c":43.615,"h":43.65,"l":43.59,"n":29,"o":43.59,"t":"2026-10-20T16:30:00Z","v":854,"vw":43.61125},{"c":43.61,"h":43.67,"l":43.61,"n":34,"o":43.66,"t":"2026-10-20T16:35:00Z","v":1117,"vw":43.64},{"c":43.64,"h":43.64,"l":43.57,"n":21,"o":43.57,"t":"2026-10-20T16:40:00Z","v":619,"vw":43.599538},{"c":43.675,"h":43.68,"l":43.665,"n":74,"o":43.67,"t":"2026-10-20T16:45:00Z","v":2244,"vw":43.676141},{"c":43.51,"h":43.65,"l":43.5,"n":115,"o":43.62,"t":"2026-10-20T16:50:00Z","v":2477,"vw":43.539884},{"c":43.52,"h":43.58,"l":43.52,"n":83,"o":43.55,"t":"2026-10-20T16:55:00Z","v":2230,"vw":43.546979},{"c":43.55,"h":43.55,"l":43.55,"n":8,"o":43.55,"t":"2026-10-20T17:00:00Z","v":176,"vw":43.55},{"c":43.503,"h":43.55,"l":43.503,"n":38,"o":43.55,"t":"2026-10-20T17:05:00Z","v":1105,"vw":43.521015},{"c":43.62,"h":43.63,"l":43.54,"n":98,"o":43.54,"t":"2026-10-20T17:10:00Z","v":3585,"vw":43.594875},{"c":43.695,"h":43.73,"l":43.56,"n":141,"o":43.56,"t":"2026-10-20T17:20:00Z","v":3181,"vw":43.635842},{"c":43.6,"h":43.6,"l":43.6,"n":14,"o":43.6,"t":"2026-10-20T17:25:00Z","v":307,"vw":43.6},{"c":43.69,"h":43.71,"l":43.655,"n":54,"o":43.655,"t":"2026-10-20T17:30:00Z","v":1143,"vw":43.685535},{"c":43.68,"h":43.72,"l":43.675,"n":43,"o":43.72,"t":"2026-10-20T17:35:00Z","v":991,"vw":43.685},{"c":43.71,"h":43.71,"l":43.66,"n":57,"o":43.67,"t":"2026-10-20T17:40:00Z","v":1439,"vw":43.67361},{"c":43.6,"h":43.66,"l":43.6,"n":58,"o":43.66,"t":"2026-10-20T17:45:00Z","v":1622,"vw":43.638889},{"c":43.5539,"h":43.5539,"l":43.5539,"n":9,"o":43.5539,"t":"2026-10-20T17:50:00Z","v":221,"vw":43.5539},{"c":43.63,"h":43.645,"l":43.59,"n":120,"o":43.59,"t":"2026-10-20T17:55:00Z","v":4964,"vw":43.61858},{"c":43.695,"h":43.725,"l":43.64,"n":110,"o":43.64,"t":"2026-10-20T18:00:00Z","v":4565,"vw":43.676586},{"c":43.625,"h":43.65,"l":43.625,"n":40,"o":43.65,"t":"2026-10-20T18:05:00Z","v":932,"vw":43.635833},{"c":43.635,"h":43.635,"l":43.58,"n":53,"o":43.58,"t":"2026-10-20T18:10:00Z","v":880,"vw":43.604136},{"c":43.57,"h":43.57,"l":43.57,"n":12,"o":43.57,"t":"2026-10-20T18:15:00Z","v":271,"vw":43.57},{"c":43.6,"h":43.6,"l":43.565,"n":76,"o":43.58,"t":"2026-10-20T18:20:00Z","v":2506,"vw":43.577917},{"c":43.6,"h":43.62,"l":43.54,"n":98,"o":43.6,"t":"2026-10-20T18:25:00Z","v":3296,"vw":43.596116},{"c":43.595,"h":43.595,"l":43.595,"n":12,"o":43.595,"t":"2026-10-20T18:30:00Z","v":357,"vw":43.595},{"c":43.525,"h":43.525,"l":43.5,"n":86,"o":43.52,"t":"2026-10-20T18:35:00Z","v":2073,"vw":43.513849},{"c":43.4701,"h":43.525,"l":43.4701,"n":46,"o":43.525,"t":"2026-10-20T18:40:00Z","v":826,"vw":43.498285},{"c":43.61,"h":43.6699,"l":43.565,"n":134,"o":43.58,"t":"2026-10-20T18:45:00Z","v":4276,"vw":43.601379},{"c":43.66,"h":43.66,"l":43.6,"n":56,"o":43.6,"t":"2026-10-20T18:50:00Z","v":1466,"vw":43.625833},{"c":43.695,"h":43.71,"l":43.63,"n":98,"o":43.68,"t":"2026-10-20T18:55:00Z","v":3621,"vw":43.672641},{"c":43.655,"h":43.675,"l":43.655,"n":40,"o":43.675,"t":"2026-10-20T19:00:00Z","v":872,"vw":43.66},{"c":43.635,"h":43.68,"l":43.635,"n":110,"o":43.65,"t":"2026-10-20T19:05:00Z","v":3130,"vw":43.671944},{"c":43.595,"h":43.615,"l":43.595,"n":81,"o":43.615,"t":"2026-10-20T19:10:00Z","v":1502,"vw":43.611},{"c":43.64,"h":43.66,"l":43.6,"n":110,"o":43.6,"t":"2026-10-20T19:15:00Z","v":3402,"vw":43.637083},{"c":43.605,"h":43.61,"l":43.59,"n":152,"o":43.61,"t":"2026-10-20T19:20:00Z","v":5022,"vw":43.603933},{"c":43.66,"h":43.66,"l":43.59,"n":178,"o":43.605,"t":"2026-10-20T19:25:00Z","v":6314,"vw":43.609732},{"c":43.7,"h":43.715,"l":43.64,"n":213,"o":43.645,"t":"2026-10-20T19:30:00Z","v":5456,"vw":43.689981},{"c":43.405,"h":43.68,"l":43.32,"n":343,"o":43.68,"t":"2026-10-20T19:35:00Z","v":12669,"vw":43.442661},{"c":43.375,"h":43.395,"l":43.375,"n":160,"o":43.39,"t":"2026-10-20T19:40:00Z","v":3165,"vw":43.388333},{"c":43.325,"h":43.41,"l":43.27,"n":253,"o":43.41,"t":"2026-10-20T19:45:00Z","v":8938,"vw":43.32684},{"c":43.37,"h":43.375,"l":43.245,"n":535,"o":43.27,"t":"2026-10-20T19:50:00Z","v":26687,"vw":43.289473},{"c":43.39,"h":43.42,"l":43.3,"n":1260,"o":43.34,"t":"2026-10-20T19:55:00Z","v":69379,"vw":43.363771},{"c":43.37,"h":43.37,"l":43.37,"n":23,"o":43.37,"t":"2026-10-20T20:00:00Z","v":164586,"vw":43.37},{"c":43.3,"h":43.3,"l":43.3,"n":1,"o":43.3,"t":"2026-10-20T20:30:00Z","v":225,"vw":43.3},{"c":44.15,"h":44.6,"l":43.8,"n":260,"o":44.17,"t":"2026-10-21T13:30:00Z","v":22478,"vw":44.110856},{"c":44.495,"h":44.51,"l":44.07,"n":200,"o":44.12,"t":"2026-10-21T13:35:00Z","v":12166,"vw":44.270927},{"c":44.19,"h":44.52,"l":44.11,"n":151,"o":44.45,"t":"2026-10-21T13:40:00Z","v":5451,"vw":44.346751},{"c":44.27,"h":44.28,"l":44.19,"n":73,"o":44.19,"t":"2026-10-21T13:45:00Z","v":2181,"vw":44.259668},{"c":44.55,"h":44.605,"l":44.45,"n":93,"o":44.45,"t":"2026-10-21T13:50:00Z","v":2937,"vw":44.582913},{"c":44.455,"h":44.75,"l":44.455,"n":177,"o":44.66,"t":"2026-10-21T13:55:00Z","v":11489,"vw":44.652464},{"c":44.32,"h":44.5499,"l":44.32,"n":49,"o":44.435,"t":"2026-10-21T14:00:00Z","v":1648,"vw":44.417784},{"c":44.36,"h":44.38,"l":44.23,"n":98,"o":44.28,"t":"2026-10-21T14:05:00Z","v":3192,"vw":44.297324},{"c":44.71,"h":44.87,"l":44.71,"n":152,"o":44.76,"t":"2026-10-21T14:10:00Z","v":6481,"vw":44.781907},{"c":44.82,"h":44.9,"l":44.78,"n":120,"o":44.79,"t":"2026-10-21T14:15:00Z","v":4868,"vw":44.833553},{"c":44.93,"h":44.93,"l":44.765,"n":98,"o":44.765,"t":"2026-10-21T14:20:00Z","v":2260,"vw":44.851875},{"c":44.89,"h":44.98,"l":44.87,"n":99,"o":44.925,"t":"2026-10-21T14:25:00Z","v":3637,"vw":44.919329},{"c":44.895,"h":44.95,"l":44.82,"n":83,"o":44.82,"t":"2026-10-21T14:30:00Z","v":2197,"vw":44.908733},{"c":44.78,"h":44.855,"l":44.78,"n":32,"o":44.855,"t":"2026-10-21T14:35:00Z","v":1002,"vw":44.805},{"c":44.805,"h":44.805,"l":44.76,"n":37,"o":44.76,"t":"2026-10-21T14:40:00Z","v":572,"vw":44.781028},{"c":44.825,"h":44.86,"l":44.825,"n":61,"o":44.84,"t":"2026-10-21T14:45:00Z","v":1513,"vw":44.840625},{"c":44.76,"h":44.9,"l":44.76,"n":173,"o":44.825,"t":"2026-10-21T14:50:00Z","v":5464,"vw":44.839302},{"c":44.69,"h":44.7,"l":44.69,"n":35,"o":44.7,"t":"2026-10-21T15:00:00Z","v":1096,"vw":44.691894},{"c":44.715,"h":44.74,"l":44.665,"n":100,"o":44.665,"t":"2026-10-21T15:05:00Z","v":2962,"vw":44.716667},{"c":44.905,"h":44.905,"l":44.74,"n":139,"o":44.74,"t":"2026-10-21T15:10:00Z","v":2627,"vw":44.821987},{"c":44.815,"h":44.865,"l":44.79,"n":110,"o":44.86,"t":"2026-10-21T15:15:00Z","v":3398,"vw":44.841051},{"c":44.7,"h":44.815,"l":44.7,"n":105,"o":44.815,"t":"2026-10-21T15:20:00Z","v":2553,"vw":44.76244},{"c":45.14,"h":45.14,"l":44.77,"n":181,"o":44.77,"t":"2026-10-21T15:25:00Z","v":7780,"vw":45.000541},{"c":44.965,"h":45.03,"l":44.965,"n":60,"o":45.03,"t":"2026-10-21T15:30:00Z","v":3474,"vw":45.000929},{"c":44.8849,"h":44.92,"l":44.8849,"n":29,"o":44.92,"t":"2026-10-21T15:35:00Z","v":592,"vw":44.90245},{"c":44.9275,"h":45,"l":44.9275,"n":15,"o":45,"t":"2026-10-21T15:40:00Z","v":631,"vw":44.965625},{"c":44.65,"h":44.96,"l":44.63,"n":198,"o":44.87,"t":"2026-10-21T15:45:00Z","v":11593,"vw":44.835858},{"c":44.725,"h":44.73,"l":44.665,"n":105,"o":44.7,"t":"2026-10-21T15:50:00Z","v":2859,"vw":44.702118},{"c":44.79,"h":44.8,"l":44.73,"n":104,"o":44.73,"t":"2026-10-21T15:55:00Z","v":3480,"vw":44.771488},{"c":45.17,"h":45.19,"l":44.785,"n":296,"o":44.785,"t":"2026-10-21T16:00:00Z","v":13561,"vw":44.978243},{"c":45.07,"h":45.19,"l":45.06,"n":119,"o":45.12,"t":"2026-10-21T16:05:00Z","v":3419,"vw":45.120986},{"c":45.055,"h":45.055,"l":45.055,"n":23,"o":45.055,"t":"2026-10-21T16:10:00Z","v":589,"vw":45.055},{"c":45.1451,"h":45.2,"l":45.065,"n":391,"o":45.065,"t":"2026-10-21T16:15:00Z","v":21988,"vw":45.160399},{"c":45.225,"h":45.225,"l":45.11,"n":127,"o":45.175,"t":"2026-10-21T16:20:00Z","v":3524,"vw":45.153333},{"c":45.305,"h":45.33,"l":45.225,"n":262,"o":45.225,"t":"2026-10-21T16:25:00Z","v":10303,"vw":45.298278},{"c":45.32,"h":45.37,"l":45.29,"n":123,"o":45.35,"t":"2026-10-21T16:30:00Z","v":4484,"vw":45.335409},{"c":45.68,"h":45.68,"l":45.36,"n":287,"o":45.37,"t":"2026-10-21T16:35:00Z","v":8740,"vw":45.462465},{"c":45.5,"h":45.805,"l":45.5,"n":116,"o":45.7,"t":"2026-10-21T16:40:00Z","v":3216,"vw":45.650344},{"c":45.5,"h":45.58,"l":45.5,"n":81,"o":45.57,"t":"2026-10-21T16:45:00Z","v":2113,"vw":45.566046},{"c":45.52,"h":45.54,"l":45.47,"n":78,"o":45.54,"t":"2026-10-21T16:50:00Z","v":2188,"vw":45.517239},{"c":45.445,"h":45.46,"l":45.44,"n":65,"o":45.46,"t":"2026-10-21T16:55:00Z","v":2333,"vw":45.446131},{"c":45.54,"h":45.555,"l":45.45,"n":194,"o":45.45,"t":"2026-10-21T17:00:00Z","v":6190,"vw":45.522094},{"c":45.57,"h":45.58,"l":45.57,"n":47,"o":45.58,"t":"2026-10-21T17:05:00Z","v":667,"vw":45.573788},{"c":45.515,"h":45.59,"l":45.515,"n":165,"o":45.585,"t":"2026-10-21T17:10:00Z","v":3684,"vw":45.557867},{"c":45.53,"h":45.58,"l":45.4861,"n":126,"o":45.4861,"t":"2026-10-21T17:15:00Z","v":4736,"vw":45.542764},{"c":45.55,"h":45.59,"l":45.535,"n":34,"o":45.535,"t":"2026-10-21T17:20:00Z","v":2156,"vw":45.567879},{"c":45.59,"h":45.59,"l":45.59,"n":19,"o":45.59,"t":"2026-10-21T17:25:00Z","v":411,"vw":45.59},{"c":45.505,"h":45.58,"l":45.4,"n":285,"o":45.58,"t":"2026-10-21T17:30:00Z","v":10461,"vw":45.488913},{"c":45.515,"h":45.55,"l":45.505,"n":81,"o":45.505,"t":"2026-10-21T17:40:00Z","v":1378,"vw":45.523333},{"c":45.51,"h":45.55,"l":45.51,"n":36,"o":45.51,"t":"2026-10-21T17:45:00Z","v":1047,"vw":45.51642},{"c":45.52,"h":45.52,"l":45.46,"n":182,"o":45.51,"t":"2026-10-21T17:50:00Z","v":5129,"vw":45.496739},{"c":45.52,"h":45.52,"l":45.52,"n":14,"o":45.52,"t":"2026-10-21T17:55:00Z","v":177,"vw":45.52},{"c":45.49,"h":45.54,"l":45.49,"n":98,"o":45.52,"t":"2026-10-21T18:00:00Z","v":2463,"vw":45.517143},{"c":45.46,"h":45.52,"l":45.46,"n":92,"o":45.49,"t":"2026-10-21T18:05:00Z","v":3332,"vw":45.504151},{"c":45.51,"h":45.515,"l":45.37,"n":430,"o":45.51,"t":"2026-10-21T18:10:00Z","v":15402,"vw":45.453798},{"c":45.51,"h":45.51,"l":45.435,"n":30,"o":45.435,"t":"2026-10-21T18:15:00Z","v":433,"vw":45.474286},{"c":45.37,"h":45.37,"l":45.37,"n":37,"o":45.37,"t":"2026-10-21T18:20:00Z","v":428,"vw":45.37},{"c":45.48,"h":45.48,"l":45.4,"n":40,"o":45.425,"t":"2026-10-21T18:25:00Z","v":616,"vw":45.432813},{"c":45.39,"h":45.42,"l":45.39,"n":33,"o":45.42,"t":"2026-10-21T18:30:00Z","v":748,"vw":45.408367},{"c":45.49,"h":45.49,"l":45.43,"n":94,"o":45.43,"t":"2026-10-21T18:35:00Z","v":2425,"vw":45.461539},{"c":45.415,"h":45.44,"l":45.38,"n":286,"o":45.435,"t":"2026-10-21T18:40:00Z","v":8194,"vw":45.41637},{"c":45.4,"h":45.41,"l":45.29,"n":338,"o":45.41,"t":"2026-10-21T18:45:00Z","v":13403,"vw":45.343178},{"c":45.27,"h":45.37,"l":45.18,"n":391,"o":45.31,"t":"2026-10-21T18:50:00Z","v":17718,"vw":45.264163},{"c":44.87,"h":45.245,"l":44.79,"n":218,"o":45.245,"t":"2026-10-21T18:55:00Z","v":20870,"vw":45.09609},{"c":44.38,"h":44.78,"l":44.345,"n":280,"o":44.77,"t":"2026-10-21T19:00:00Z","v":14969,"vw":44.592058},{"c":44.24,"h":44.47,"l":44.24,"n":226,"o":44.35,"t":"2026-10-21T19:05:00Z","v":11317,"vw":44.379704},{"c":44.29,"h":44.31,"l":44.12,"n":199,"o":44.21,"t":"2026-10-21T19:10:00Z","v":7029,"vw":44.220422},{"c":44.27,"h":44.38,"l":44.2,"n":322,"o":44.315,"t":"2026-10-21T19:15:00Z","v":13334,"vw":44.286567},{"c":44.16,"h":44.27,"l":44.135,"n":150,"o":44.27,"t":"2026-10-21T19:20:00Z","v":4530,"vw":44.170046},{"c":44.165,"h":44.2,"l":44.08,"n":410,"o":44.16,"t":"2026-10-21T19:25:00Z","v":27028,"vw":44.183149},{"c":44.1,"h":44.2,"l":44.08,"n":406,"o":44.14,"t":"2026-10-21T19:30:00Z","v":19004,"vw":44.149969},{"c":44.08,"h":44.15,"l":44.04,"n":281,"o":44.09,"t":"2026-10-21T19:35:00Z","v":10574,"vw":44.099193},{"c":44.1,"h":44.1,"l":44.04,"n":150,"o":44.075,"t":"2026-10-21T19:40:00Z","v":3126,"vw":44.080689},{"c":44.07,"h":44.16,"l":44.03,"n":630,"o":44.1,"t":"2026-10-21T19:45:00Z","v":32858,"vw":44.13529},{"c":44.28,"h":44.29,"l":43.96,"n":882,"o":44.03,"t":"2026-10-21T19:50:00Z","v":50669,"vw":44.087096},{"c":44.37,"h":44.54,"l":44.215,"n":2212,"o":44.27,"t":"2026-10-21T19:55:00Z","v":180873,"vw":44.424001},{"c":44.39,"h":44.39,"l":44.39,"n":25,"o":44.39,"t":"2026-10-21T20:00:00Z","v":101047,"vw":44.39},{"c":45.02,"h":45.14,"l":44.83,"n":110,"o":44.99,"t":"2026-10-21T23:00:00Z","v":2448,"vw":44.966133},{"c":44.67,"h":44.67,"l":44.67,"n":1,"o":44.67,"t":"2026-10-21T23:25:00Z","v":123,"vw":44.67},{"c":45.03,"h":45.07,"l":45.03,"n":3,"o":45.04,"t":"2026-10-21T23:55:00Z","v":300,"vw":45.046667},{"c":44.55,"h":44.55,"l":44.55,"n":22,"o":44.55,"t":"2026-10-22T08:00:00Z","v":835,"vw":44.55},{"c":43.05,"h":43.05,"l":43.05,"n":12,"o":43.05,"t":"2026-10-22T09:15:00Z","v":204,"vw":43.05},{"c":44.39,"h":44.39,"l":44.39,"n":1,"o":44.39,"t":"2026-10-22T12:25:00Z","v":415,"vw":44.39},{"c":45.265,"h":45.495,"l":44.48,"n":212,"o":44.48,"t":"2026-10-22T13:30:00Z","v":18753,"vw":44.838061},{"c":45.14,"h":45.265,"l":44.9,"n":131,"o":45.265,"t":"2026-10-22T13:35:00Z","v":5076,"vw":45.117792},{"c":45.08,"h":45.27,"l":44.96,"n":62,"o":45.132,"t":"2026-10-22T13:40:00Z","v":2320,"vw":45.099764},{"c":44.995,"h":45.21,"l":44.835,"n":160,"o":45.067,"t":"2026-10-22T13:45:00Z","v":7057,"vw":44.996593},{"c":45.127,"h":45.127,"l":44.815,"n":141,"o":44.86,"t":"2026-10-22T13:50:00Z","v":4048,"vw":44.9338},{"c":45.08,"h":45.3,"l":45.08,"n":122,"o":45.127,"t":"2026-10-22T13:55:00Z","v":4739,"vw":45.23671},{"c":45.04,"h":45.2795,"l":45.04,"n":152,"o":45.07,"t":"2026-10-22T14:00:00Z","v":8867,"vw":45.165429},{"c":45.09,"h":45.09,"l":45.01,"n":158,"o":45.01,"t":"2026-10-22T14:05:00Z","v":4070,"vw":45.044467},{"c":44.925,"h":45.27,"l":44.925,"n":211,"o":45.13,"t":"2026-10-22T14:10:00Z","v":6099,"vw":45.152953},{"c":45.02,"h":45.1,"l":44.89,"n":77,"o":44.89,"t":"2026-10-22T14:15:00Z","v":1438,"vw":45.006667},{"c":45.025,"h":45.025,"l":44.835,"n":115,"o":44.92,"t":"2026-10-22T14:20:00Z","v":3117,"vw":44.947115},{"c":45.04,"h":45.19,"l":44.96,"n":88,"o":45.01,"t":"2026-10-22T14:25:00Z","v":2979,"vw":45.055817},{"c":44.99,"h":45,"l":44.825,"n":91,"o":44.96,"t":"2026-10-22T14:30:00Z","v":2592,"vw":44.950714},{"c":45.045,"h":45.045,"l":44.89,"n":83,"o":45.025,"t":"2026-10-22T14:35:00Z","v":1748,"vw":45.020556},{"c":45.18,"h":45.26,"l":45.035,"n":235,"o":45.035,"t":"2026-10-22T14:40:00Z","v":8510,"vw":45.149783},{"c":45.28,"h":45.28,"l":45.16,"n":179,"o":45.17,"t":"2026-10-22T14:50:00Z","v":3181,"vw":45.226987},{"c":45.42,"h":45.42,"l":45.31,"n":145,"o":45.39,"t":"2026-10-22T14:55:00Z","v":3809,"vw":45.37333},{"c":45.62,"h":45.62,"l":45.36,"n":291,"o":45.41,"t":"2026-10-22T15:00:00Z","v":11121,"vw":45.463361},{"c":45.55,"h":45.66,"l":45.485,"n":127,"o":45.62,"t":"2026-10-22T15:05:00Z","v":3550,"vw":45.570897},{"c":45.4,"h":45.6,"l":45.4,"n":138,"o":45.6,"t":"2026-10-22T15:10:00Z","v":3514,"vw":45.514765},{"c":45.54,"h":45.54,"l":45.41,"n":94,"o":45.41,"t":"2026-10-22T15:15:00Z","v":2190,"vw":45.479722},{"c":45.61,"h":45.64,"l":45.59,"n":97,"o":45.59,"t":"2026-10-22T15:20:00Z","v":3693,"vw":45.630166},{"c":45.73,"h":45.77,"l":45.66,"n":207,"o":45.66,"t":"2026-10-22T15:25:00Z","v":6846,"vw":45.722788},{"c":45.72,"h":45.77,"l":45.705,"n":112,"o":45.77,"t":"2026-10-22T15:30:00Z","v":3188,"vw":45.728657},{"c":45.67,"h":45.85,"l":45.67,"n":171,"o":45.75,"t":"2026-10-22T15:35:00Z","v":5741,"vw":45.769306},{"c":45.58,"h":45.77,"l":45.51,"n":157,"o":45.675,"t":"2026-10-22T15:40:00Z","v":4396,"vw":45.597647},{"c":45.55,"h":45.6,"l":45.3975,"n":172,"o":45.6,"t":"2026-10-22T15:45:00Z","v":7463,"vw":45.500266},{"c":45.65,"h":45.65,"l":45.56,"n":93,"o":45.56,"t":"2026-10-22T15:50:00Z","v":1875,"vw":45.598311},{"c":45.57,"h":45.61,"l":45.57,"n":60,"o":45.605,"t":"2026-10-22T15:55:00Z","v":1302,"vw":45.595833},{"c":45.59,"h":45.65,"l":45.54,"n":282,"o":45.61,"t":"2026-10-22T16:00:00Z","v":11643,"vw":45.577175},{"c":45.59,"h":45.59,"l":45.52,"n":98,"o":45.54,"t":"2026-10-22T16:05:00Z","v":1736,"vw":45.57},{"c":45.555,"h":45.555,"l":45.5018,"n":98,"o":45.5018,"t":"2026-10-22T16:10:00Z","v":2872,"vw":45.521306},{"c":45.78,"h":45.81,"l":45.61,"n":120,"o":45.61,"t":"2026-10-22T16:15:00Z","v":3107,"vw":45.731579},{"c":45.63,"h":45.89,"l":45.58,"n":183,"o":45.83,"t":"2026-10-22T16:20:00Z","v":5678,"vw":45.691451},{"c":45.615,"h":45.68,"l":45.61,"n":100,"o":45.65,"t":"2026-10-22T16:25:00Z","v":2468,"vw":45.63875},{"c":45.51,"h":45.61,"l":45.465,"n":126,"o":45.61,"t":"2026-10-22T16:30:00Z","v":2704,"vw":45.511345},{"c":45.24,"h":45.45,"l":45.24,"n":172,"o":45.45,"t":"2026-10-22T16:35:00Z","v":6026,"vw":45.323045},{"c":45.16,"h":45.26,"l":45.14,"n":147,"o":45.23,"t":"2026-10-22T16:40:00Z","v":6252,"vw":45.20865},{"c":45.18,"h":45.23,"l":45.15,"n":102,"o":45.15,"t":"2026-10-22T16:45:00Z","v":3919,"vw":45.205522},{"c":45.22,"h":45.26,"l":45.12,"n":105,"o":45.12,"t":"2026-10-22T16:50:00Z","v":1611,"vw":45.205},{"c":45.425,"h":45.425,"l":45.27,"n":181,"o":45.27,"t":"2026-10-22T16:55:00Z","v":4401,"vw":45.32041},{"c":45.22,"h":45.29,"l":45.22,"n":102,"o":45.29,"t":"2026-10-22T17:00:00Z","v":2460,"vw":45.255454},{"c":45.25,"h":45.27,"l":45.25,"n":55,"o":45.26,"t":"2026-10-22T17:05:00Z","v":1798,"vw":45.255769},{"c":45.31,"h":45.34,"l":45.19,"n":59,"o":45.19,"t":"2026-10-22T17:10:00Z","v":1005,"vw":45.28},{"c":45.26,"h":45.32,"l":45.26,"n":89,"o":45.29,"t":"2026-10-22T17:15:00Z","v":1696,"vw":45.285},{"c":45.23,"h":45.33,"l":45.23,"n":121,"o":45.29,"t":"2026-10-22T17:20:00Z","v":3048,"vw":45.286922},{"c":45.29,"h":45.29,"l":45.21,"n":126,"o":45.28,"t":"2026-10-22T17:25:00Z","v":4102,"vw":45.234065},{"c":45.39,"h":45.4,"l":45.27,"n":157,"o":45.27,"t":"2026-10-22T17:30:00Z","v":3591,"vw":45.309069},{"c":45.39,"h":45.41,"l":45.39,"n":28,"o":45.41,"t":"2026-10-22T17:35:00Z","v":965,"vw":45.403333},{"c":45.47,"h":45.49,"l":45.375,"n":114,"o":45.375,"t":"2026-10-22T17:40:00Z","v":2758,"vw":45.446975},{"c":45.39,"h":45.46,"l":45.39,"n":149,"o":45.46,"t":"2026-10-22T17:50:00Z","v":4769,"vw":45.418384},{"c":45.365,"h":45.41,"l":45.365,"n":100,"o":45.41,"t":"2026-10-22T17:55:00Z","v":1583,"vw":45.387143},{"c":45.325,"h":45.41,"l":45.27,"n":191,"o":45.36,"t":"2026-10-22T18:00:00Z","v":5815,"vw":45.311467},{"c":45.49,"h":45.49,"l":45.395,"n":90,"o":45.405,"t":"2026-10-22T18:05:00Z","v":1336,"vw":45.459908},{"c":45.49,"h":45.51,"l":45.46,"n":128,"o":45.46,"t":"2026-10-22T18:10:00Z","v":2727,"vw":45.498646},{"c":45.64,"h":45.65,"l":45.49,"n":193,"o":45.495,"t":"2026-10-22T18:15:00Z","v":5482,"vw":45.580195},{"c":45.59,"h":45.66,"l":45.54,"n":137,"o":45.66,"t":"2026-10-22T18:20:00Z","v":1937,"vw":45.609876},{"c":45.58,"h":45.585,"l":45.51,"n":165,"o":45.54,"t":"2026-10-22T18:25:00Z","v":3618,"vw":45.552455},{"c":45.54,"h":45.62,"l":45.51,"n":252,"o":45.61,"t":"2026-10-22T18:30:00Z","v":7005,"vw":45.557788},{"c":45.59,"h":45.59,"l":45.5,"n":93,"o":45.54,"t":"2026-10-22T18:35:00Z","v":1810,"vw":45.539229},{"c":45.535,"h":45.56,"l":45.45,"n":203,"o":45.52,"t":"2026-10-22T18:40:00Z","v":4840,"vw":45.50129},{"c":45.55,"h":45.55,"l":45.47,"n":139,"o":45.54,"t":"2026-10-22T18:45:00Z","v":3812,"vw":45.512074},{"c":45.525,"h":45.6,"l":45.47,"n":134,"o":45.57,"t":"2026-10-22T18:50:00Z","v":4168,"vw":45.526727},{"c":45.515,"h":45.55,"l":45.5,"n":87,"o":45.54,"t":"2026-10-22T18:55:00Z","v":1490,"vw":45.531608},{"c":45.51,"h":45.59,"l":45.5,"n":169,"o":45.55,"t":"2026-10-22T19:00:00Z","v":4469,"vw":45.537534},{"c":45.665,"h":45.67,"l":45.57,"n":211,"o":45.57,"t":"2026-10-22T19:05:00Z","v":5205,"vw":45.627932},{"c":45.87,"h":45.87,"l":45.63,"n":278,"o":45.65,"t":"2026-10-22T19:10:00Z","v":9123,"vw":45.743386},{"c":45.84,"h":45.87,"l":45.7801,"n":216,"o":45.86,"t":"2026-10-22T19:15:00Z","v":7194,"vw":45.835218},{"c":46.11,"h":46.11,"l":45.8782,"n":306,"o":45.88,"t":"2026-10-22T19:20:00Z","v":12142,"vw":46.007386},{"c":46.168,"h":46.19,"l":46.08,"n":300,"o":46.14,"t":"2026-10-22T19:25:00Z","v":8914,"vw":46.148693},{"c":46.096,"h":46.315,"l":46.096,"n":371,"o":46.17,"t":"2026-10-22T19:30:00Z","v":11164,"vw":46.216256},{"c":46.03,"h":46.13,"l":46.01,"n":339,"o":46.09,"t":"2026-10-22T19:35:00Z","v":8458,"vw":46.060841},{"c":45.925,"h":46.05,"l":45.8999,"n":443,"o":46.001,"t":"2026-10-22T19:40:00Z","v":14492,"vw":45.991472},{"c":45.97,"h":45.99,"l":45.88,"n":358,"o":45.96,"t":"2026-10-22T19:45:00Z","v":9998,"vw":45.92878},{"c":46.23,"h":46.23,"l":46.005,"n":685,"o":46.02,"t":"2026-10-22T19:50:00Z","v":32583,"vw":46.110277},{"c":46.43,"h":46.5,"l":46.21,"n":1572,"o":46.24,"t":"2026-10-22T19:55:00Z","v":68969,"vw":46.349284},{"c":46.46,"h":46.46,"l":46.46,"n":31,"o":46.46,"t":"2026-10-22T20:00:00Z","v":106093,"vw":46.46},{"c":45.7,"h":45.7,"l":45.7,"n":1,"o":45.7,"t":"2026-10-22T21:40:00Z","v":100,"vw":45.7},{"c":45.98,"h":45.98,"l":45.98,"n":9,"o":45.98,"t":"2026-10-22T23:00:00Z","v":332,"vw":45.98}],"history":[{"c":44.48,"h":44.99,"l":44.08,"n":2354,"o":44.1,"t":"2024-10-21T04:00:00Z","v":129861,"vw":44.511587},{"c":44.79,"h":45.38,"l":44.31,"n":2860,"o":44.31,"t":"2024-10-22T04:00:00Z","v":103246,"vw":44.875268},{"c":43.63,"h":44.39,"l":42.84,"n":2538,"o":44,"t":"2024-10-23T04:00:00Z","v":121073,"vw":43.495733},{"c":43.33,"h":43.68,"l":43.03,"n":2321,"o":43.49,"t":"2024-10-24T04:00:00Z","v":71282,"vw":43.35704},{"c":42.82,"h":43.2,"l":42.31,"n":2528,"o":43.2,"t":"2024-10-25T04:00:00Z","v":147634,"vw":42.890079},{"c":43.93,"h":44.265,"l":43.46,"n":3105,"o":43.93,"t":"2024-10-28T04:00:00Z","v":147353,"vw":43.870694},{"c":44.44,"h":45.23,"l":43.738,"n":3371,"o":43.84,"t":"2024-10-29T04:00:00Z","v":130622,"vw":44.679514},{"c":44.1,"h":44.9,"l":43.98,"n":2379,"o":44.5,"t":"2024-10-30T04:00:00Z","v":96596,"vw":44.343524},{"c":42.87,"h":43.54,"l":42.19,"n":3371,"o":43.43,"t":"2024-10-31T04:00:00Z","v":175910,"vw":42.800631},{"c":44.25,"h":44.36,"l":42.87,"n":2697,"o":42.87,"t":"2024-11-01T04:00:00Z","v":114014,"vw":44.010459},{"c":44.37,"h":44.86,"l":44.0323,"n":4111,"o":44.18,"t":"2024-11-04T05:00:00Z","v":133559,"vw":44.429559},{"c":44.65,"h":44.87,"l":44.01,"n":3474,"o":44.07,"t":"2024-11-05T05:00:00Z","v":115143,"vw":44.446252},{"c":45.79,"h":46.15,"l":44.91,"n":4584,"o":45.5,"t":"2024-11-06T05:00:00Z","v":216348,"vw":45.759162},{"c":47.04,"h":48.74,"l":46,"n":10527,"o":46.57,"t":"2024-11-07T05:00:00Z","v":545470,"vw":47.465918},{"c":47.47,"h":48.14,"l":46.8047,"n":7205,"o":47.04,"t":"2024-11-08T05:00:00Z","v":460124,"vw":47.581589},{"c":48.19,"h":48.64,"l":46.7,"n":7560,"o":47.08,"t":"2024-11-11T05:00:00Z","v":372661,"vw":48.079633},{"c":48.1,"h":48.9,"l":47.74,"n":6480,"o":47.78,"t":"2024-11-12T05:00:00Z","v":312515,"vw":48.200139},{"c":44.15,"h":47.38,"l":42.5,"n":13920,"o":43.57,"t":"2024-11-13T05:00:00Z","v":723060,"vw":44.911001},{"c":43.88,"h":44.9,"l":43.63,"n":5372,"o":44.9,"t":"2024-11-14T05:00:00Z","v":210560,"vw":44.037911},{"c":41.95,"h":42.4,"l":40.65,"n":8085,"o":41.13,"t":"2024-11-15T05:00:00Z","v":2136291,"vw":41.722609},{"c":40.31,"h":40.99,"l":39.3,"n":6596,"o":40.94,"t":"2024-11-18T05:00:00Z","v":367918,"vw":39.917493},{"c":41.6,"h":41.84,"l":40.79,"n":8736,"o":41.5,"t":"2024-11-19T05:00:00Z","v":526004,"vw":41.438881},{"c":42.23,"h":42.3476,"l":41.13,"n":4141,"o":41.92,"t":"2024-11-20T05:00:00Z","v":200683,"vw":41.868044},{"c":42.47,"h":43.255,"l":42,"n":7189,"o":42.84,"t":"2024-11-21T05:00:00Z","v":302524,"vw":42.618005},{"c":40.95,"h":42.48,"l":40.321,"n":6800,"o":42.46,"t":"2024-11-22T05:00:00Z","v":293935,"vw":40.858374},{"c":43.41,"h":44.44,"l":42.09,"n":16935,"o":42.5,"t":"2024-11-25T05:00:00Z","v":2255440,"vw":43.503753},{"c":46.33,"h":47.3,"l":44.54,"n":11710,"o":44.7,"t":"2024-11-26T05:00:00Z","v":639555,"vw":46.240642},{"c":49.45,"h":49.5,"l":46.88,"n":10985,"o":47.25,"t":"2024-11-27T05:00:00Z","v":557462,"vw":48.523583},{"c":49.31,"h":49.525,"l":48.56,"n":6470,"o":49.21,"t":"2024-11-29T05:00:00Z","v":343530,"vw":49.266181},{"c":52,"h":52.44,"l":49.28,"n":13828,"o":49.3,"t":"2024-12-02T05:00:00Z","v":651074,"vw":51.721342},{"c":52.48,"h":52.765,"l":51.33,"n":12059,"o":51.33,"t":"2024-12-03T05:00:00Z","v":562692,"vw":52.375404},{"c":51.7,"h":52.015,"l":50.44,"n":13165,"o":51.31,"t":"2024-12-04T05:00:00Z","v":761105,"vw":51.460093},{"c":51.2,"h":52.41,"l":50.46,"n":14035,"o":51.69,"t":"2024-12-05T05:00:00Z","v":587979,"vw":51.60354},{"c":48.01,"h":48.4,"l":42.59,"n":20276,"o":47.12,"t":"2024-12-06T05:00:00Z","v":1248167,"vw":46.589939},{"c":43.81,"h":47.18,"l":43.485,"n":16916,"o":46.53,"t":"2024-12-09T05:00:00Z","v":816450,"vw":44.14995},{"c":43.63,"h":44.57,"l":43.53,"n":7897,"o":43.64,"t":"2024-12-10T05:00:00Z","v":491090,"vw":43.864797},{"c":43.52,"h":44.27,"l":43.34,"n":5990,"o":44.2,"t":"2024-12-11T05:00:00Z","v":268614,"vw":43.628279},{"c":43.5,"h":44,"l":43.22,"n":6200,"o":43.63,"t":"2024-12-12T05:00:00Z","v":228755,"vw":43.634638},{"c":43.81,"h":44,"l":43.26,"n":5581,"o":43.73,"t":"2024-12-13T05:00:00Z","v":252048,"vw":43.68961},{"c":43.49,"h":44.39,"l":43.18,"n":7488,"o":44,"t":"2024-12-16T05:00:00Z","v":334087,"vw":43.567939},{"c":43.44,"h":44.07,"l":43.205,"n":8492,"o":43.71,"t":"2024-12-17T05:00:00Z","v":459615,"vw":43.496223},{"c":41.43,"h":43.99,"l":41.03,"n":10004,"o":43.44,"t":"2024-12-18T05:00:00Z","v":446522,"vw":42.172715},{"c":42.06,"h":42.51,"l":41.15,"n":9349,"o":41.43,"t":"2024-12-19T05:00:00Z","v":455453,"vw":41.834084},{"c":40.73,"h":42.185,"l":40.61,"n":9131,"o":41.07,"t":"2024-12-20T05:00:00Z","v":1389508,"vw":40.832162},{"c":42.03,"h":42.54,"l":40.95,"n":7485,"o":41.44,"t":"2024-12-23T05:00:00Z","v":359275,"vw":41.919037},{"c":42.13,"h":42.36,"l":41.64,"n":1680,"o":41.81,"t":"2024-12-24T05:00:00Z","v":52286,"vw":42.119651},{"c":42.37,"h":42.55,"l":42.02,"n":3262,"o":42.04,"t":"2024-12-26T05:00:00Z","v":92005,"vw":42.322068},{"c":42.1,"h":42.58,"l":41.14,"n":4339,"o":42.58,"t":"2024-12-27T05:00:00Z","v":149259,"vw":41.910236},{"c":41.83,"h":42.19,"l":41.15,"n":6121,"o":41.54,"t":"2024-12-30T05:00:00Z","v":268356,"vw":41.767939},{"c":41.27,"h":42.27,"l":41.075,"n":4318,"o":42.27,"t":"2024-12-31T05:00:00Z","v":194996,"vw":41.376726},{"c":41.89,"h":42.075,"l":41.21,"n":4898,"o":41.82,"t":"2025-01-02T05:00:00Z","v":167906,"vw":41.701407},{"c":42.54,"h":42.97,"l":41.72,"n":4069,"o":42,"t":"2025-01-03T05:00:00Z","v":166836,"vw":42.319529},{"c":43.17,"h":43.33,"l":42.54,"n":5537,"o":42.97,"t":"2025-01-06T05:00:00Z","v":185067,"vw":43.0036},{"c":43.24,"h":43.89,"l":42.57,"n":7232,"o":43.25,"t":"2025-01-07T05:00:00Z","v":274622,"vw":43.208079},{"c":42.98,"h":43.3975,"l":42.495,"n":4852,"o":42.83,"t":"2025-01-08T05:00:00Z","v":191211,"vw":42.970844},{"c":42.75,"h":43.05,"l":42.215,"n":5214,"o":42.69,"t":"2025-01-10T05:00:00Z","v":204505,"vw":42.718284},{"c":40.48,"h":41.67,"l":39.58,"n":8061,"o":41.57,"t":"2025-01-13T05:00:00Z","v":313126,"vw":40.306815},{"c":39.85,"h":41.15,"l":39.65,"n":6813,"o":40.83,"t":"2025-01-14T05:00:00Z","v":278658,"vw":40.217926},{"c":40.63,"h":41.26,"l":40.26,"n":4974,"o":40.72,"t":"2025-01-15T05:00:00Z","v":187518,"vw":40.773382},{"c":40.57,"h":41.41,"l":40.45,"n":6165,"o":40.72,"t":"2025-01-16T05:00:00Z","v":215275,"vw":40.862491},{"c":43.37,"h":44.07,"l":42.15,"n":5559,"o":42.67,"t":"2025-01-17T05:00:00Z","v":218400,"vw":43.296604},{"c":44.75,"h":44.81,"l":44.04,"n":5508,"o":44.29,"t":"2025-01-21T05:00:00Z","v":197767,"vw":44.540276},{"c":46.12,"h":46.61,"l":45.25,"n":7320,"o":45.38,"t":"2025-01-22T05:00:00Z","v":242248,"vw":46.053147},{"c":46.87,"h":46.89,"l":45.76,"n":8385,"o":45.76,"t":"2025-01-23T05:00:00Z","v":371729,"vw":46.600901},{"c":47.43,"h":47.62,"l":46.51,"n":5382,"o":47.21,"t":"2025-01-24T05:00:00Z","v":201393,"vw":47.147796},{"c":46.23,"h":46.8,"l":45.3,"n":9473,"o":46,"t":"2025-01-27T05:00:00Z","v":357761,"vw":46.058825},{"c":46.41,"h":46.82,"l":45.61,"n":5061,"o":46.42,"t":"2025-01-28T05:00:00Z","v":163125,"vw":46.410251},{"c":47.34,"h":47.36,"l":46.075,"n":3961,"o":46.39,"t":"2025-01-29T05:00:00Z","v":141923,"vw":46.991576},{"c":47.7,"h":48.4,"l":47.45,"n":5296,"o":47.8,"t":"2025-01-30T05:00:00Z","v":214290,"vw":47.946381},{"c":45.72,"h":47.735,"l":45.41,"n":6794,"o":47.52,"t":"2025-01-31T05:00:00Z","v":244752,"vw":46.064947},{"c":44.71,"h":45.5,"l":43.17,"n":4582,"o":44,"t":"2025-02-03T05:00:00Z","v":193937,"vw":44.766574},{"c":45.95,"h":45.9875,"l":44.93,"n":4493,"o":44.93,"t":"2025-02-04T05:00:00Z","v":174653,"vw":45.776223},{"c":46.18,"h":46.38,"l":45.765,"n":4334,"o":46,"t":"2025-02-05T05:00:00Z","v":147341,"vw":46.101992},{"c":42.88,"h":44.6,"l":42.525,"n":7075,"o":43.97,"t":"2025-02-06T05:00:00Z","v":280881,"vw":43.286986},{"c":44.55,"h":45.76,"l":44.03,"n":6583,"o":44.98,"t":"2025-02-07T05:00:00Z","v":205949,"vw":44.55417},{"c":45.19,"h":45.94,"l":44.82,"n":4474,"o":45.07,"t":"2025-02-10T05:00:00Z","v":166488,"vw":45.245879},{"c":45.01,"h":45.57,"l":44.72,"n":3318,"o":45.44,"t":"2025-02-11T05:00:00Z","v":93374,"vw":45.094276},{"c":44.91,"h":45.48,"l":44.43,"n":3285,"o":44.43,"t":"2025-02-12T05:00:00Z","v":109864,"vw":44.941684},{"c":46.4,"h":46.55,"l":44.86,"n":3990,"o":44.86,"t":"2025-02-13T05:00:00Z","v":114467,"vw":46.028317},{"c":46.46,"h":47.11,"l":46.27,"n":5667,"o":46.81,"t":"2025-02-14T05:00:00Z","v":171900,"vw":46.55376},{"c":47.08,"h":47.155,"l":46.55,"n":8069,"o":46.56,"t":"2025-02-18T05:00:00Z","v":205797,"vw":46.919976},{"c":47.92,"h":47.97,"l":46.45,"n":9335,"o":46.77,"t":"2025-02-19T05:00:00Z","v":341921,"vw":47.303265},{"c":46.86,"h":48,"l":46.25,"n":7297,"o":47.91,"t":"2025-02-20T05:00:00Z","v":238960,"vw":46.867078},{"c":45.31,"h":47.24,"l":45.23,"n":9960,"o":47.24,"t":"2025-02-21T05:00:00Z","v":364743,"vw":45.839087},{"c":43.53,"h":46.19,"l":42.77,"n":8928,"o":46.19,"t":"2025-02-24T05:00:00Z","v":285396,"vw":43.769549},{"c":42.1,"h":44.8,"l":41.675,"n":10196,"o":43.98,"t":"2025-02-25T05:00:00Z","v":344909,"vw":42.188797},{"c":41.81,"h":43.23,"l":41.47,"n":8528,"o":42.07,"t":"2025-02-26T05:00:00Z","v":291027,"vw":42.157034},{"c":40.58,"h":44.9599,"l":40.52,"n":7676,"o":42.42,"t":"2025-02-27T05:00:00Z","v":296798,"vw":41.425462},{"c":45.2,"h":45.33,"l":41.52,"n":11740,"o":41.52,"t":"2025-02-28T05:00:00Z","v":636185,"vw":44.457525},{"c":41.64,"h":44.34,"l":41.45,"n":9213,"o":43.43,"t":"2025-03-03T05:00:00Z","v":362280,"vw":42.429056},{"c":41.57,"h":42.2,"l":39.77,"n":8004,"o":40.47,"t":"2025-03-04T05:00:00Z","v":487257,"vw":41.204087},{"c":43.09,"h":43.27,"l":41.16,"n":8288,"o":41.64,"t":"2025-03-05T05:00:00Z","v":399445,"vw":42.368293},{"c":41.79,"h":43.01,"l":41.37,"n":9286,"o":42.4,"t":"2025-03-06T05:00:00Z","v":458550,"vw":42.020478},{"c":43.94,"h":43.95,"l":41,"n":12526,"o":41.2,"t":"2025-03-07T05:00:00Z","v":633613,"vw":42.715693},{"c":42.23,"h":43.43,"l":41.6034,"n":13302,"o":42.99,"t":"2025-03-10T04:00:00Z","v":656534,"vw":42.352747},{"c":40.71,"h":42.16,"l":39.54,"n":21531,"o":40.29,"t":"2025-03-11T04:00:00Z","v":1013506,"vw":41.128104},{"c":40.63,"h":41.03,"l":39.91,"n":11305,"o":40.9,"t":"2025-03-12T04:00:00Z","v":536633,"vw":40.563218},{"c":39.59,"h":40.68,"l":39.43,"n":9609,"o":40.68,"t":"2025-03-13T04:00:00Z","v":410745,"vw":39.801377},{"c":40.3,"h":40.535,"l":39.71,"n":8794,"o":40.2,"t":"2025-03-14T04:00:00Z","v":456574,"vw":40.210523},{"c":41.14,"h":41.17,"l":40.03,"n":11586,"o":40.2,"t":"2025-03-17T04:00:00Z","v":580716,"vw":40.729855},{"c":40.06,"h":40.64,"l":39.63,"n":15628,"o":40.64,"t":"2025-03-18T04:00:00Z","v":625852,"vw":40.103573},{"c":41.2,"h":41.92,"l":39.875,"n":15569,"o":40,"t":"2025-03-19T04:00:00Z","v":1852695,"vw":41.198229},{"c":41.49,"h":41.7,"l":40.31,"n":16597,"o":40.96,"t":"2025-03-20T04:00:00Z","v":2018260,"vw":41.427428},{"c":38.12,"h":40.57,"l":38,"n":18813,"o":40.34,"t":"2025-03-21T04:00:00Z","v":2760394,"vw":38.341397},{"c":40.25,"h":40.32,"l":38.58,"n":18926,"o":38.64,"t":"2025-03-24T04:00:00Z","v":2003098,"vw":40.120221},{"c":41.4,"h":41.58,"l":40.26,"n":12306,"o":40.26,"t":"2025-03-25T04:00:00Z","v":1702711,"vw":41.358464},{"c":39.88,"h":40.535,"l":39.4,"n":8183,"o":40.08,"t":"2025-03-26T04:00:00Z","v":319325,"vw":39.800144},{"c":38.95,"h":39.63,"l":38.9,"n":9398,"o":39.56,"t":"2025-03-27T04:00:00Z","v":348390,"vw":39.105331},{"c":38.63,"h":39.265,"l":38.07,"n":9105,"o":38.71,"t":"2025-03-28T04:00:00Z","v":402843,"vw":38.55615},{"c":38.39,"h":39.755,"l":36.36,"n":13049,"o":38.2,"t":"2025-03-31T04:00:00Z","v":614421,"vw":37.910824},{"c":38.38,"h":38.69,"l":37.51,"n":10852,"o":38.2,"t":"2025-04-01T04:00:00Z","v":528291,"vw":38.294281},{"c":39.48,"h":39.83,"l":37.71,"n":8654,"o":38.38,"t":"2025-04-02T04:00:00Z","v":291439,"vw":39.265128},{"c":36.75,"h":37.825,"l":36.3,"n":9128,"o":37.22,"t":"2025-04-03T04:00:00Z","v":393435,"vw":36.834211},{"c":31.78,"h":34,"l":31,"n":19463,"o":33.82,"t":"2025-04-04T04:00:00Z","v":1055461,"vw":31.885426},{"c":32.19,"h":34.53,"l":29.62,"n":17801,"o":30,"t":"2025-04-07T04:00:00Z","v":926374,"vw":32.269106},{"c":31.62,"h":34.55,"l":30.99,"n":13745,"o":34.55,"t":"2025-04-08T04:00:00Z","v":674346,"vw":32.089472},{"c":36.61,"h":36.68,"l":31.46,"n":20350,"o":31.58,"t":"2025-04-09T04:00:00Z","v":1097318,"vw":34.002308},{"c":33.95,"h":35.445,"l":32.71,"n":15144,"o":34.5,"t":"2025-04-10T04:00:00Z","v":616076,"vw":33.950846},{"c":34.94,"h":34.97,"l":33.17,"n":10014,"o":33.73,"t":"2025-04-11T04:00:00Z","v":471747,"vw":34.471719},{"c":36.02,"h":36.7,"l":35.28,"n":9239,"o":36.16,"t":"2025-04-14T04:00:00Z","v":381271,"vw":36.085349},{"c":37.02,"h":37.25,"l":36.25,"n":8667,"o":36.29,"t":"2025-04-15T04:00:00Z","v":424167,"vw":36.892264},{"c":36.3,"h":37.345,"l":35.58,"n":9402,"o":36.37,"t":"2025-04-16T04:00:00Z","v":424489,"vw":36.344582},{"c":37.39,"h":37.855,"l":36.595,"n":8723,"o":36.97,"t":"2025-04-17T04:00:00Z","v":399955,"vw":37.341177},{"c":36.34,"h":37.03,"l":35.62,"n":6936,"o":36.91,"t":"2025-04-21T04:00:00Z","v":288579,"vw":36.146318},{"c":37.9,"h":38.465,"l":37,"n":9585,"o":37.23,"t":"2025-04-22T04:00:00Z","v":475031,"vw":37.92081},{"c":38.36,"h":40.28,"l":38.31,"n":9741,"o":39.45,"t":"2025-04-23T04:00:00Z","v":437227,"vw":38.97731},{"c":39.95,"h":40.23,"l":37.64,"n":8110,"o":38.78,"t":"2025-04-24T04:00:00Z","v":293552,"vw":39.826098},{"c":40.14,"h":40.3,"l":38.935,"n":6503,"o":39.12,"t":"2025-04-25T04:00:00Z","v":311767,"vw":39.833491},{"c":40.18,"h":40.39,"l":39.49,"n":9443,"o":39.95,"t":"2025-04-28T04:00:00Z","v":384509,"vw":39.991222},{"c":41.64,"h":41.72,"l":40.54,"n":7131,"o":41.12,"t":"2025-04-29T04:00:00Z","v":348171,"vw":41.350566},{"c":42.9,"h":42.99,"l":40.545,"n":13282,"o":40.87,"t":"2025-04-30T04:00:00Z","v":566062,"vw":42.301711},{"c":43.32,"h":44.03,"l":43,"n":9688,"o":43.5,"t":"2025-05-01T04:00:00Z","v":477968,"vw":43.505037},{"c":44.58,"h":44.69,"l":43.7501,"n":7351,"o":43.91,"t":"2025-05-02T04:00:00Z","v":301216,"vw":44.466025},{"c":43.56,"h":44.12,"l":43.435,"n":6271,"o":43.79,"t":"2025-05-05T04:00:00Z","v":253405,"vw":43.707415},{"c":44.06,"h":44.175,"l":42.73,"n":8599,"o":42.73,"t":"2025-05-06T04:00:00Z","v":349152,"vw":43.851748},{"c":44.84,"h":44.89,"l":44.05,"n":8484,"o":44.27,"t":"2025-05-07T04:00:00Z","v":428732,"vw":44.653529},{"c":45.19,"h":45.91,"l":44.465,"n":12098,"o":45,"t":"2025-05-08T04:00:00Z","v":549995,"vw":45.231372},{"c":45.72,"h":45.79,"l":44.765,"n":9447,"o":45.58,"t":"2025-05-09T04:00:00Z","v":449049,"vw":45.482143},{"c":49.51,"h":49.57,"l":46.805,"n":15489,"o":46.89,"t":"2025-05-12T04:00:00Z","v":718007,"vw":48.737943},{"c":59.62,"h":62.635,"l":49.36,"n":38900,"o":50,"t":"2025-05-13T04:00:00Z","v":2215601,"vw":58.752382},{"c":58.27,"h":59.99,"l":57.26,"n":25287,"o":58.74,"t":"2025-05-14T04:00:00Z","v":1319157,"vw":58.608749},{"c":58.57,"h":59.4592,"l":56.8,"n":19509,"o":57.89,"t":"2025-05-15T04:00:00Z","v":1015819,"vw":58.642004},{"c":60.26,"h":61.19,"l":57.77,"n":21902,"o":58.07,"t":"2025-05-16T04:00:00Z","v":1168022,"vw":60.286107},{"c":60.37,"h":60.43,"l":58.11,"n":18104,"o":58.85,"t":"2025-05-19T04:00:00Z","v":821384,"vw":60.034482},{"c":60.89,"h":62.1924,"l":60.24,"n":21538,"o":60.91,"t":"2025-05-20T04:00:00Z","v":1250376,"vw":61.131204},{"c":60.805,"h":63.68,"l":60.79,"n":23332,"o":61.16,"t":"2025-05-21T04:00:00Z","v":1102008,"vw":62.045728},{"c":60.65,"h":61.82,"l":60.22,"n":19276,"o":60.32,"t":"2025-05-22T04:00:00Z","v":838022,"vw":60.966375},{"c":61.36,"h":61.64,"l":58.64,"n":15431,"o":59.17,"t":"2025-05-23T04:00:00Z","v":722525,"vw":61.010542},{"c":62.65,"h":63.59,"l":62.12,"n":16578,"o":62.23,"t":"2025-05-27T04:00:00Z","v":792570,"vw":62.788114},{"c":62.8,"h":63.2,"l":62.08,"n":14268,"o":62.53,"t":"2025-05-28T04:00:00Z","v":1060308,"vw":62.653725},{"c":63.04,"h":63.52,"l":62.05,"n":14121,"o":62.38,"t":"2025-05-29T04:00:00Z","v":1020245,"vw":62.896152},{"c":63.55,"h":65.19,"l":63.293,"n":20924,"o":64.74,"t":"2025-05-30T04:00:00Z","v":3365921,"vw":63.75777},{"c":61.11,"h":62.4478,"l":59.55,"n":31785,"o":60.54,"t":"2025-06-02T04:00:00Z","v":2216726,"vw":60.847057},{"c":63.01,"h":63.27,"l":61.84,"n":24392,"o":62.07,"t":"2025-06-03T04:00:00Z","v":2253434,"vw":62.714831},{"c":64.01,"h":65.38,"l":63.2,"n":15830,"o":63.24,"t":"2025-06-04T04:00:00Z","v":1077481,"vw":64.206988},{"c":65.04,"h":65.34,"l":64.02,"n":15559,"o":65.27,"t":"2025-06-05T04:00:00Z","v":816119,"vw":64.865152},{"c":63.85,"h":65.785,"l":63.82,"n":14126,"o":65.14,"t":"2025-06-06T04:00:00Z","v":758927,"vw":64.464574},{"c":64.58,"h":64.7592,"l":62.85,"n":14811,"o":63.95,"t":"2025-06-09T04:00:00Z","v":812391,"vw":64.268323},{"c":62.5,"h":64.64,"l":61.46,"n":17927,"o":64.64,"t":"2025-06-10T04:00:00Z","v":796594,"vw":62.38477},{"c":62.76,"h":63.78,"l":62.16,"n":16055,"o":63.12,"t":"2025-06-11T04:00:00Z","v":784327,"vw":62.803228},{"c":63.21,"h":63.6929,"l":62.08,"n":13033,"o":62.76,"t":"2025-06-12T04:00:00Z","v":769936,"vw":63.002623},{"c":61.09,"h":62.395,"l":60.56,"n":14696,"o":61.63,"t":"2025-06-13T04:00:00Z","v":758120,"vw":61.124444},{"c":62.73,"h":64.075,"l":62.005,"n":17539,"o":62.5,"t":"2025-06-16T04:00:00Z","v":796266,"vw":63.116209},{"c":62.22,"h":63.64,"l":62.175,"n":12125,"o":63,"t":"2025-06-17T04:00:00Z","v":558858,"vw":62.678309},{"c":62.67,"h":63.15,"l":61.825,"n":14082,"o":62.29,"t":"2025-06-18T04:00:00Z","v":524664,"vw":62.722249},{"c":61.97,"h":64.9415,"l":61.28,"n":18614,"o":62.83,"t":"2025-06-20T04:00:00Z","v":1249948,"vw":62.636141},{"c":61.78,"h":61.97,"l":59.43,"n":14865,"o":61.51,"t":"2025-06-23T04:00:00Z","v":593993,"vw":61.283044},{"c":62.27,"h":62.75,"l":61.7053,"n":13652,"o":62.5,"t":"2025-06-24T04:00:00Z","v":399121,"vw":62.229965},{"c":60.22,"h":63.045,"l":60.09,"n":14722,"o":62.79,"t":"2025-06-25T04:00:00Z","v":638751,"vw":60.938609},{"c":61.16,"h":61.45,"l":60.12,"n":10747,"o":60.35,"t":"2025-06-26T04:00:00Z","v":541478,"vw":61.079444},{"c":62.115,"h":62.67,"l":61.27,"n":13585,"o":61.91,"t":"2025-06-27T04:00:00Z","v":1405636,"vw":62.074209},{"c":65.25,"h":66.16,"l":63.07,"n":23871,"o":63.23,"t":"2025-06-30T04:00:00Z","v":1509580,"vw":65.236732},{"c":64.38,"h":67.11,"l":62.51,"n":22031,"o":65.95,"t":"2025-07-01T04:00:00Z","v":1014715,"vw":64.394989},{"c":63.92,"h":64.4389,"l":63.29,"n":11863,"o":64.11,"t":"2025-07-02T04:00:00Z","v":664830,"vw":63.876725},{"c":65.58,"h":65.935,"l":63.77,"n":7919,"o":63.77,"t":"2025-07-03T04:00:00Z","v":299790,"vw":65.365649},{"c":64.46,"h":65.53,"l":63.93,"n":10773,"o":65.53,"t":"2025-07-07T04:00:00Z","v":423683,"vw":64.498534},{"c":64.49,"h":65.88,"l":63.8,"n":11462,"o":65.2,"t":"2025-07-08T04:00:00Z","v":642499,"vw":64.481672},{"c":64.76,"h":66.99,"l":64.5,"n":13401,"o":64.8,"t":"2025-07-09T04:00:00Z","v":807358,"vw":65.192137},{"c":64.28,"h":64.68,"l":62.21,"n":15959,"o":64.055,"t":"2025-07-10T04:00:00Z","v":1059958,"vw":63.835812},{"c":64.185,"h":64.29,"l":63.3833,"n":9913,"o":63.75,"t":"2025-07-11T04:00:00Z","v":442807,"vw":64.058415},{"c":68.16,"h":69.4487,"l":64.35,"n":24184,"o":64.41,"t":"2025-07-14T04:00:00Z","v":1269315,"vw":67.819774},{"c":68.465,"h":70.05,"l":67.36,"n":15512,"o":70.05,"t":"2025-07-15T04:00:00Z","v":804223,"vw":68.577789},{"c":70.44,"h":70.46,"l":68.33,"n":12567,"o":68.55,"t":"2025-07-16T04:00:00Z","v":708431,"vw":69.782695},{"c":71.42,"h":71.67,"l":70.4326,"n":14374,"o":71.61,"t":"2025-07-17T04:00:00Z","v":676992,"vw":71.247343},{"c":74.38,"h":74.905,"l":72.65,"n":23155,"o":73.13,"t":"2025-07-18T04:00:00Z","v":915131,"vw":74.035941},{"c":74.61,"h":75.775,"l":73.1,"n":21317,"o":74.18,"t":"2025-07-21T04:00:00Z","v":876642,"vw":74.762037},{"c":74.01,"h":74.55,"l":71.2,"n":16299,"o":74.55,"t":"2025-07-22T04:00:00Z","v":729530,"vw":73.396017},{"c":75.72,"h":75.8,"l":74.04,"n":14761,"o":74.49,"t":"2025-07-23T04:00:00Z","v":726034,"vw":75.269283},{"c":75.34,"h":76.26,"l":75.17,"n":17882,"o":75.69,"t":"2025-07-24T04:00:00Z","v":686326,"vw":75.574133},{"c":76.81,"h":77.11,"l":74.5918,"n":13653,"o":75.51,"t":"2025-07-25T04:00:00Z","v":523996,"vw":76.583623},{"c":76.17,"h":77.38,"l":75.43,"n":13424,"o":77.38,"t":"2025-07-28T04:00:00Z","v":548622,"vw":76.130942},{"c":75.9,"h":78.32,"l":75.77,"n":13616,"o":77.35,"t":"2025-07-29T04:00:00Z","v":553628,"vw":76.554321},{"c":76.4,"h":77.945,"l":75.85,"n":15352,"o":76,"t":"2025-07-30T04:00:00Z","v":625462,"vw":76.910037},{"c":76.59,"h":78,"l":76.35,"n":14444,"o":77.38,"t":"2025-07-31T04:00:00Z","v":798292,"vw":77.007187},{"c":74.4,"h":76.22,"l":72.59,"n":17107,"o":74.83,"t":"2025-08-01T04:00:00Z","v":712047,"vw":74.523916},{"c":76.98,"h":77.36,"l":74.71,"n":12291,"o":75.79,"t":"2025-08-04T04:00:00Z","v":474550,"vw":76.661947},{"c":75.85,"h":78.1,"l":75.495,"n":15000,"o":77.41,"t":"2025-08-05T04:00:00Z","v":574988,"vw":76.188894},{"c":77.75,"h":77.98,"l":75.85,"n":12728,"o":75.97,"t":"2025-08-06T04:00:00Z","v":492395,"vw":77.164189},{"c":75.27,"h":78.3,"l":73.22,"n":18870,"o":78.09,"t":"2025-08-07T04:00:00Z","v":859830,"vw":75.105077},{"c":73.85,"h":76.179,"l":73.79,"n":12231,"o":75.32,"t":"2025-08-08T04:00:00Z","v":522466,"vw":74.303183},{"c":73.74,"h":75.885,"l":73,"n":20265,"o":74.41,"t":"2025-08-11T04:00:00Z","v":950188,"vw":74.185693},{"c":83.55,"h":84.02,"l":76.69,"n":37786,"o":80.51,"t":"2025-08-12T04:00:00Z","v":2172075,"vw":82.138112},{"c":88.94,"h":89.8,"l":84.13,"n":34089,"o":84.31,"t":"2025-08-13T04:00:00Z","v":1762046,"vw":88.413334},{"c":85.33,"h":88.125,"l":83.8301,"n":24730,"o":86.94,"t":"2025-08-14T04:00:00Z","v":1281012,"vw":85.664652},{"c":85.43,"h":85.58,"l":84.045,"n":19045,"o":84.77,"t":"2025-08-15T04:00:00Z","v":941275,"vw":84.993466},{"c":87.2,"h":88.01,"l":85.14,"n":12584,"o":85.14,"t":"2025-08-18T04:00:00Z","v":520842,"vw":87.123159},{"c":85.6,"h":87.595,"l":85.1501,"n":16016,"o":86.78,"t":"2025-08-19T04:00:00Z","v":760774,"vw":85.995988},{"c":85.17,"h":85.885,"l":81.3701,"n":17626,"o":84.53,"t":"2025-08-20T04:00:00Z","v":1030594,"vw":84.081974},{"c":86.17,"h":86.74,"l":84.17,"n":15465,"o":84.8,"t":"2025-08-21T04:00:00Z","v":622800,"vw":85.870908},{"c":90.22,"h":91.25,"l":86.465,"n":14667,"o":87.4,"t":"2025-08-22T04:00:00Z","v":605716,"vw":89.60329},{"c":89.61,"h":91.5519,"l":89.53,"n":12399,"o":90,"t":"2025-08-25T04:00:00Z","v":500905,"vw":90.096752},{"c":90.2,"h":91.24,"l":89.133,"n":14131,"o":89.33,"t":"2025-08-26T04:00:00Z","v":785340,"vw":90.28873},{"c":91,"h":91.145,"l":89.4766,"n":11722,"o":90,"t":"2025-08-27T04:00:00Z","v":462535,"vw":90.50176},{"c":91.31,"h":92.51,"l":90.09,"n":12535,"o":91.21,"t":"2025-08-28T04:00:00Z","v":555515,"vw":91.616333},{"c":90.445,"h":91.52,"l":89.98,"n":12965,"o":90.9,"t":"2025-08-29T04:00:00Z","v":567959,"vw":90.641001},{"c":87.09,"h":88.91,"l":86.2,"n":17526,"o":86.47,"t":"2025-09-02T04:00:00Z","v":906659,"vw":87.610745},{"c":86.65,"h":88.05,"l":86.25,"n":16292,"o":86.75,"t":"2025-09-03T04:00:00Z","v":726736,"vw":86.915104},{"c":88.48,"h":88.565,"l":86.6,"n":15020,"o":87.11,"t":"2025-09-04T04:00:00Z","v":609794,"vw":87.917054},{"c":93.44,"h":93.5,"l":88.65,"n":15577,"o":90,"t":"2025-09-05T04:00:00Z","v":631633,"vw":91.864011},{"c":103.11,"h":103.65,"l":95.88,"n":43318,"o":96.23,"t":"2025-09-08T04:00:00Z","v":1944099,"vw":102.08015},{"c":95.94,"h":99.29,"l":94.75,"n":25529,"o":98.22,"t":"2025-09-09T04:00:00Z","v":1241934,"vw":96.022491},{"c":95.58,"h":97.7384,"l":95.17,"n":15794,"o":96.45,"t":"2025-09-10T04:00:00Z","v":615615,"vw":96.146426},{"c":98.3,"h":99.55,"l":95.75,"n":15941,"o":96.21,"t":"2025-09-11T04:00:00Z","v":1004722,"vw":98.12732},{"c":100.24,"h":100.88,"l":98.245,"n":18597,"o":98.57,"t":"2025-09-12T04:00:00Z","v":803973,"vw":100.047185},{"c":102.49,"h":103.04,"l":100.2,"n":17472,"o":100.24,"t":"2025-09-15T04:00:00Z","v":627898,"vw":102.031845},{"c":100.17,"h":102.99,"l":99.28,"n":18445,"o":102.51,"t":"2025-09-16T04:00:00Z","v":652362,"vw":100.400149},{"c":100,"h":100.72,"l":98.795,"n":13535,"o":100.32,"t":"2025-09-17T04:00:00Z","v":646874,"vw":99.940992},{"c":103.08,"h":103.67,"l":100.52,"n":22557,"o":100.77,"t":"2025-09-18T04:00:00Z","v":933470,"vw":102.726246},{"c":102.92,"h":107.3399,"l":102.51,"n":29509,"o":105.23,"t":"2025-09-19T04:00:00Z","v":7808685,"vw":103.154935},{"c":102.12,"h":103.07,"l":101.5,"n":15526,"o":101.61,"t":"2025-09-22T04:00:00Z","v":620010,"vw":102.066581},{"c":101.5,"h":103.39,"l":101.24,"n":16965,"o":102.42,"t":"2025-09-23T04:00:00Z","v":1314823,"vw":101.830727},{"c":99.47,"h":101.52,"l":98.8,"n":17778,"o":101.52,"t":"2025-09-24T04:00:00Z","v":909706,"vw":99.785927},{"c":103.77,"h":103.78,"l":97.54,"n":19948,"o":97.54,"t":"2025-09-25T04:00:00Z","v":737563,"vw":101.582328},{"c":104.51,"h":105,"l":102.67,"n":14578,"o":103.52,"t":"2025-09-26T04:00:00Z","v":837198,"vw":104.024136},{"c":105.73,"h":107.855,"l":104.71,"n":18406,"o":104.71,"t":"2025-09-29T04:00:00Z","v":879614,"vw":106.318064},{"c":106.3,"h":106.8397,"l":103.71,"n":13222,"o":106.48,"t":"2025-09-30T04:00:00Z","v":596063,"vw":105.756752},{"c":106.12,"h":107.2527,"l":104.65,"n":16295,"o":105.45,"t":"2025-10-01T04:00:00Z","v":874634,"vw":106.129763},{"c":107.74,"h":108.5,"l":105.8,"n":18087,"o":107.3,"t":"2025-10-02T04:00:00Z","v":683670,"vw":107.516125},{"c":107.83,"h":109.32,"l":106.9,"n":11868,"o":108.77,"t":"2025-10-03T04:00:00Z","v":399271,"vw":107.93294},{"c":110.89,"h":112.5395,"l":107.88,"n":14369,"o":107.88,"t":"2025-10-06T04:00:00Z","v":729937,"vw":110.699992},{"c":106.04,"h":110.12,"l":105.388,"n":19713,"o":110.12,"t":"2025-10-07T04:00:00Z","v":871003,"vw":106.644767},{"c":107.37,"h":107.4,"l":101.94,"n":23537,"o":106.745,"t":"2025-10-08T04:00:00Z","v":1385291,"vw":104.787512},{"c":107.53,"h":108.59,"l":105.69,"n":16077,"o":106.41,"t":"2025-10-09T04:00:00Z","v":570591,"vw":107.699605},{"c":104.3,"h":109.4787,"l":103.92,"n":16254,"o":107.34,"t":"2025-10-10T04:00:00Z","v":630701,"vw":105.651877},{"c":103.2,"h":105.23,"l":101.52,"n":16604,"o":103.2,"t":"2025-10-13T04:00:00Z","v":719042,"vw":103.106669},{"c":100.64,"h":102.49,"l":98.44,"n":14993,"o":101,"t":"2025-10-14T04:00:00Z","v":522230,"vw":100.927992},{"c":97.87,"h":101.58,"l":96.85,"n":16919,"o":101.09,"t":"2025-10-15T04:00:00Z","v":648773,"vw":98.540783},{"c":92.12,"h":97.42,"l":91.89,"n":19451,"o":96.73,"t":"2025-10-16T04:00:00Z","v":874976,"vw":93.361844},{"c":87.6,"h":91.345,"l":87.27,"n":20034,"o":90.95,"t":"2025-10-17T04:00:00Z","v":711877,"vw":88.507324},{"c":87.5,"h":89.991,"l":86.7,"n":17375,"o":89.87,"t":"2025-10-20T04:00:00Z","v":923586,"vw":87.786733},{"c":89.6,"h":89.98,"l":87.31,"n":16169,"o":88,"t":"2025-10-21T04:00:00Z","v":566558,"vw":89.154957},{"c":89.51,"h":91.15,"l":87.16,"n":13822,"o":88.16,"t":"2025-10-22T04:00:00Z","v":708404,"vw":88.890654},{"c":91.36,"h":93.38,"l":90.43,"n":14550,"o":91.62,"t":"2025-10-23T04:00:00Z","v":612026,"vw":91.254976},{"c":94.9,"h":95.69,"l":93.01,"n":15528,"o":93.01,"t":"2025-10-24T04:00:00Z","v":563398,"vw":94.832265},{"c":97.86,"h":100.18,"l":96.73,"n":14778,"o":99.85,"t":"2025-10-27T04:00:00Z","v":481263,"vw":97.966699},{"c":97.09,"h":98.165,"l":96.27,"n":9335,"o":97.63,"t":"2025-10-28T04:00:00Z","v":328007,"vw":97.191956},{"c":97.92,"h":100.14,"l":97.01,"n":12915,"o":97.16,"t":"2025-10-29T04:00:00Z","v":428866,"vw":98.535327},{"c":95.95,"h":97.8,"l":94.02,"n":12311,"o":96.92,"t":"2025-10-30T04:00:00Z","v":334440,"vw":96.388978},{"c":98.71,"h":99.4999,"l":97.08,"n":11454,"o":97.08,"t":"2025-10-31T04:00:00Z","v":384784,"vw":98.679105},{"c":99.32,"h":99.9883,"l":96.25,"n":14401,"o":98.87,"t":"2025-11-03T05:00:00Z","v":687924,"vw":98.989435},{"c":96.44,"h":97.86,"l":94.2038,"n":15835,"o":95.39,"t":"2025-11-04T05:00:00Z","v":641519,"vw":96.371895},{"c":95.43,"h":96.66,"l":95.0505,"n":13174,"o":96.43,"t":"2025-11-05T05:00:00Z","v":455191,"vw":95.818965},{"c":91.69,"h":95.145,"l":91.41,"n":12932,"o":94.74,"t":"2025-11-06T05:00:00Z","v":522007,"vw":92.500696},{"c":90.925,"h":92.015,"l":88.58,"n":15886,"o":89.83,"t":"2025-11-07T05:00:00Z","v":729592,"vw":90.735342},{"c":93.3,"h":95.98,"l":92.96,"n":15725,"o":95.98,"t":"2025-11-10T05:00:00Z","v":633948,"vw":93.960145},{"c":72.79,"h":86.47,"l":69.6,"n":61291,"o":84.13,"t":"2025-11-11T05:00:00Z","v":3912776,"vw":73.550008},{"c":76.93,"h":78.685,"l":74.71,"n":41679,"o":77.61,"t":"2025-11-12T05:00:00Z","v":2609013,"vw":76.625459},{"c":73.21,"h":78.15,"l":72.3,"n":31819,"o":76.93,"t":"2025-11-13T05:00:00Z","v":1570277,"vw":73.623052},{"c":70.06,"h":72.01,"l":68.39,"n":27822,"o":69.95,"t":"2025-11-14T05:00:00Z","v":1203240,"vw":70.225675},{"c":69.79,"h":70.53,"l":68.15,"n":31097,"o":70.24,"t":"2025-11-17T05:00:00Z","v":1890121,"vw":69.393328},{"c":68.04,"h":69.5,"l":67.32,"n":20050,"o":69.1,"t":"2025-11-18T05:00:00Z","v":1195766,"vw":68.110503},{"c":68.5,"h":69.3299,"l":66.59,"n":16650,"o":67.61,"t":"2025-11-19T05:00:00Z","v":717142,"vw":68.164321},{"c":69.33,"h":71.78,"l":68.36,"n":17686,"o":71.32,"t":"2025-11-20T05:00:00Z","v":861344,"vw":69.682511},{"c":72.51,"h":73.99,"l":69.35,"n":17223,"o":69.65,"t":"2025-11-21T05:00:00Z","v":764709,"vw":72.291377},{"c":79.12,"h":79.79,"l":76.1,"n":24683,"o":76.1,"t":"2025-11-24T05:00:00Z","v":1443053,"vw":78.971138},{"c":78.91,"h":79.35,"l":75.71,"n":26884,"o":78.34,"t":"2025-11-25T05:00:00Z","v":1767691,"vw":77.506949},{"c":78.46,"h":79.6,"l":77.96,"n":19047,"o":79.24,"t":"2025-11-26T05:00:00Z","v":913005,"vw":78.596988},{"c":79.61,"h":80.51,"l":79.04,"n":8108,"o":79.19,"t":"2025-11-28T05:00:00Z","v":298135,"vw":79.638117},{"c":75.5,"h":77.795,"l":75.325,"n":17009,"o":77.1,"t":"2025-12-01T05:00:00Z","v":855256,"vw":76.255226},{"c":74.67,"h":76.9,"l":74.6375,"n":13347,"o":75.57,"t":"2025-12-02T05:00:00Z","v":577551,"vw":75.195939},{"c":75.02,"h":75.82,"l":72.17,"n":13943,"o":73.24,"t":"2025-12-03T05:00:00Z","v":635355,"vw":74.209221},{"c":75.52,"h":77.15,"l":74.86,"n":12410,"o":76.18,"t":"2025-12-04T05:00:00Z","v":543787,"vw":76.073473},{"c":78,"h":79.02,"l":76.34,"n":15585,"o":79.02,"t":"2025-12-05T05:00:00Z","v":746144,"vw":77.975426},{"c":73.57,"h":76,"l":71.87,"n":24067,"o":75.99,"t":"2025-12-08T05:00:00Z","v":1224869,"vw":73.516346},{"c":72.89,"h":73.89,"l":71.91,"n":12952,"o":73.12,"t":"2025-12-09T05:00:00Z","v":464820,"vw":73.082655},{"c":70.08,"h":72.36,"l":68.67,"n":18749,"o":72.29,"t":"2025-12-10T05:00:00Z","v":808664,"vw":69.854577},{"c":69.06,"h":71,"l":68.14,"n":16221,"o":69.52,"t":"2025-12-11T05:00:00Z","v":767476,"vw":68.972941},{"c":67.57,"h":70.29,"l":67.29,"n":13492,"o":69.7,"t":"2025-12-12T05:00:00Z","v":569599,"vw":68.064191},{"c":64.71,"h":69.65,"l":63.49,"n":26662,"o":68.29,"t":"2025-12-15T05:00:00Z","v":1325261,"vw":65.117163},{"c":64.25,"h":65.06,"l":63.36,"n":21389,"o":64.29,"t":"2025-12-16T05:00:00Z","v":1165776,"vw":64.22889},{"c":60.43,"h":64.635,"l":58.46,"n":35583,"o":64.25,"t":"2025-12-17T05:00:00Z","v":1888040,"vw":60.126737},{"c":63.08,"h":64.275,"l":61.915,"n":22333,"o":62.64,"t":"2025-12-18T05:00:00Z","v":1129535,"vw":63.263321},{"c":64.56,"h":66,"l":63.32,"n":20865,"o":64.09,"t":"2025-12-19T05:00:00Z","v":2183756,"vw":64.433987},{"c":65.71,"h":66.7,"l":64.42,"n":14082,"o":64.515,"t":"2025-12-22T05:00:00Z","v":645847,"vw":65.666808},{"c":67.25,"h":67.95,"l":66.63,"n":15722,"o":66.68,"t":"2025-12-23T05:00:00Z","v":805057,"vw":67.265624},{"c":66.57,"h":67.5,"l":66.53,"n":7258,"o":66.97,"t":"2025-12-24T05:00:00Z","v":302419,"vw":66.83444},{"c":66.37,"h":66.97,"l":65.22,"n":11657,"o":66.88,"t":"2025-12-26T05:00:00Z","v":395541,"vw":66.353737},{"c":66.63,"h":67.62,"l":65.62,"n":14400,"o":65.62,"t":"2025-12-29T05:00:00Z","v":636053,"vw":66.438799},{"c":66.73,"h":68.01,"l":66.3,"n":13587,"o":66.96,"t":"2025-12-30T05:00:00Z","v":725415,"vw":66.863471},{"c":64.14,"h":66.78,"l":63.85,"n":17579,"o":66.78,"t":"2025-12-31T05:00:00Z","v":761943,"vw":64.403754},{"c":64.36,"h":65.03,"l":63.41,"n":16977,"o":64.3,"t":"2026-01-02T05:00:00Z","v":623086,"vw":64.358279},{"c":62.75,"h":63.72,"l":61.0509,"n":22635,"o":63.17,"t":"2026-01-05T05:00:00Z","v":1191858,"vw":62.615961},{"c":64.53,"h":65.695,"l":62.62,"n":16427,"o":62.89,"t":"2026-01-06T05:00:00Z","v":691989,"vw":64.315396},{"c":65.07,"h":65.855,"l":63.34,"n":14694,"o":64.44,"t":"2026-01-07T05:00:00Z","v":552147,"vw":64.855832},{"c":65.06,"h":66.03,"l":63.72,"n":13682,"o":65.07,"t":"2026-01-08T05:00:00Z","v":623955,"vw":65.194464},{"c":65.32,"h":66.3,"l":64.01,"n":12208,"o":65.04,"t":"2026-01-09T05:00:00Z","v":507496,"vw":65.330426},{"c":62.69,"h":64.93,"l":62.59,"n":14107,"o":64.52,"t":"2026-01-12T05:00:00Z","v":763023,"vw":63.44839},{"c":62.15,"h":62.56,"l":60.88,"n":16778,"o":61.98,"t":"2026-01-13T05:00:00Z","v":797252,"vw":61.779874},{"c":59.63,"h":61.36,"l":59.13,"n":16106,"o":60.67,"t":"2026-01-14T05:00:00Z","v":721479,"vw":59.740219},{"c":59.79,"h":60.24,"l":58.34,"n":19616,"o":59.22,"t":"2026-01-15T05:00:00Z","v":953856,"vw":59.53903},{"c":56.84,"h":60.22,"l":56.56,"n":20336,"o":60.22,"t":"2026-01-16T05:00:00Z","v":1072195,"vw":57.420789},{"c":54.08,"h":56.58,"l":53.905,"n":22307,"o":54.41,"t":"2026-01-20T05:00:00Z","v":1542598,"vw":54.948314},{"c":53.07,"h":54.08,"l":51.68,"n":21461,"o":54.08,"t":"2026-01-21T05:00:00Z","v":1126600,"vw":52.876703},{"c":54.81,"h":55.26,"l":53.72,"n":19259,"o":54.69,"t":"2026-01-22T05:00:00Z","v":1224966,"vw":54.602826},{"c":68.1,"h":71.26,"l":65.8,"n":47600,"o":67.9,"t":"2026-01-23T05:00:00Z","v":3579707,"vw":68.511145},{"c":65.98,"h":67.955,"l":65.05,"n":30007,"o":67.91,"t":"2026-01-26T05:00:00Z","v":1608479,"vw":66.025624},{"c":61.69,"h":65.21,"l":60.95,"n":23028,"o":64.51,"t":"2026-01-27T05:00:00Z","v":1219680,"vw":62.102216},{"c":62.28,"h":63.38,"l":60.69,"n":17463,"o":61.79,"t":"2026-01-28T05:00:00Z","v":1039048,"vw":62.258544},{"c":58.91,"h":61.44,"l":58.3,"n":20969,"o":61.055,"t":"2026-01-29T05:00:00Z","v":1014641,"vw":59.006726},{"c":57.29,"h":58.7,"l":56.05,"n":21692,"o":58.7,"t":"2026-01-30T05:00:00Z","v":1049050,"vw":56.996305},{"c":57.85,"h":59,"l":57.35,"n":19063,"o":57.35,"t":"2026-02-02T05:00:00Z","v":869819,"vw":58.165982},{"c":61.07,"h":61.58,"l":59.11,"n":28398,"o":59.86,"t":"2026-02-03T05:00:00Z","v":1394490,"vw":60.518947},{"c":53.79,"h":56.82,"l":52.425,"n":32870,"o":56.6,"t":"2026-02-04T05:00:00Z","v":1870957,"vw":54.253368},{"c":52.84,"h":55.03,"l":52.22,"n":22323,"o":53.59,"t":"2026-02-05T05:00:00Z","v":963414,"vw":53.38617},{"c":54.41,"h":54.6199,"l":53.28,"n":14446,"o":53.98,"t":"2026-02-06T05:00:00Z","v":699501,"vw":54.178814},{"c":55.13,"h":55.68,"l":53.76,"n":17611,"o":54.01,"t":"2026-02-09T05:00:00Z","v":697035,"vw":54.957334},{"c":55.8,"h":56.93,"l":55.55,"n":12389,"o":56.16,"t":"2026-02-10T05:00:00Z","v":590127,"vw":55.997778},{"c":52.73,"h":56.27,"l":51.33,"n":16765,"o":55.63,"t":"2026-02-11T05:00:00Z","v":1024766,"vw":52.71664},{"c":50.34,"h":53.38,"l":49.63,"n":15323,"o":53.26,"t":"2026-02-12T05:00:00Z","v":1322989,"vw":50.531551},{"c":49.31,"h":51,"l":48.095,"n":21259,"o":48.96,"t":"2026-02-13T05:00:00Z","v":1008163,"vw":49.758648},{"c":49.55,"h":49.93,"l":48.22,"n":13443,"o":49.23,"t":"2026-02-17T05:00:00Z","v":674398,"vw":49.358707},{"c":51.1,"h":51.6,"l":49.3834,"n":13009,"o":50.24,"t":"2026-02-18T05:00:00Z","v":549600,"vw":51.097146},{"c":50.61,"h":51.65,"l":50.18,"n":10094,"o":51.07,"t":"2026-02-19T05:00:00Z","v":427254,"vw":50.601551},{"c":50.61,"h":52.285,"l":50.01,"n":10927,"o":50.1,"t":"2026-02-20T05:00:00Z","v":470299,"vw":50.780727},{"c":46.97,"h":49.23,"l":46.81,"n":16049,"o":49.06,"t":"2026-02-23T05:00:00Z","v":692799,"vw":47.472236},{"c":48.22,"h":49.335,"l":45.745,"n":17439,"o":46.92,"t":"2026-02-24T05:00:00Z","v":788894,"vw":48.197368},{"c":49.79,"h":49.82,"l":48.07,"n":16849,"o":48.92,"t":"2026-02-25T05:00:00Z","v":731193,"vw":49.335359},{"c":52.15,"h":52.24,"l":49.82,"n":14986,"o":50.35,"t":"2026-02-26T05:00:00Z","v":665428,"vw":51.505217},{"c":52.65,"h":52.95,"l":50.94,"n":16880,"o":51.1,"t":"2026-02-27T05:00:00Z","v":895671,"vw":52.44491},{"c":53.79,"h":54.89,"l":50.61,"n":22414,"o":50.61,"t":"2026-03-02T05:00:00Z","v":1418704,"vw":53.766366},{"c":43.97,"h":46.28,"l":41.24,"n":47301,"o":43.49,"t":"2026-03-03T05:00:00Z","v":4130750,"vw":43.888685},{"c":44.86,"h":46.02,"l":43.41,"n":26542,"o":43.41,"t":"2026-03-04T05:00:00Z","v":1713404,"vw":44.95687},{"c":44.91,"h":45.85,"l":43.59,"n":20402,"o":44.93,"t":"2026-03-05T05:00:00Z","v":1130595,"vw":44.703736},{"c":45.08,"h":46.01,"l":43.67,"n":19046,"o":44.88,"t":"2026-03-06T05:00:00Z","v":1118188,"vw":45.228756},{"c":47.57,"h":47.99,"l":44.975,"n":40749,"o":45.37,"t":"2026-03-09T04:00:00Z","v":2607528,"vw":47.289302},{"c":46.38,"h":48.09,"l":45.37,"n":25159,"o":47.57,"t":"2026-03-10T04:00:00Z","v":1628359,"vw":46.944153},{"c":45.08,"h":48.025,"l":45.07,"n":23604,"o":46.69,"t":"2026-03-11T04:00:00Z","v":1383926,"vw":45.83098},{"c":41.21,"h":44.43,"l":41.19,"n":24397,"o":43,"t":"2026-03-12T04:00:00Z","v":1978787,"vw":42.134955},{"c":41.22,"h":42.84,"l":40.98,"n":23030,"o":41.4,"t":"2026-03-13T04:00:00Z","v":1364606,"vw":41.533624},{"c":41.03,"h":42.565,"l":39.97,"n":22683,"o":41.84,"t":"2026-03-16T04:00:00Z","v":1373165,"vw":41.000318},{"c":41.58,"h":41.77,"l":39.77,"n":27554,"o":40.51,"t":"2026-03-17T04:00:00Z","v":1879034,"vw":41.12855},{"c":40.7,"h":42.12,"l":40.5,"n":22572,"o":41.31,"t":"2026-03-18T04:00:00Z","v":1352488,"vw":41.148935},{"c":39.27,"h":40.45,"l":37.94,"n":29928,"o":39.75,"t":"2026-03-19T04:00:00Z","v":2100215,"vw":39.178181},{"c":39.83,"h":40.24,"l":37.51,"n":30688,"o":38.27,"t":"2026-03-20T04:00:00Z","v":13600042,"vw":39.781035},{"c":41.19,"h":41.91,"l":40.205,"n":23995,"o":40.44,"t":"2026-03-23T04:00:00Z","v":1492185,"vw":41.201579},{"c":40.58,"h":41.4599,"l":39.85,"n":15617,"o":40.5,"t":"2026-03-24T04:00:00Z","v":811154,"vw":40.625357},{"c":40.38,"h":42.15,"l":39.92,"n":20295,"o":41.87,"t":"2026-03-25T04:00:00Z","v":1020813,"vw":40.628937},{"c":39.68,"h":41.6,"l":39.22,"n":21475,"o":39.54,"t":"2026-03-26T04:00:00Z","v":1076353,"vw":40.212993},{"c":38.6,"h":39.5,"l":38.39,"n":18513,"o":38.97,"t":"2026-03-27T04:00:00Z","v":785744,"vw":38.780823},{"c":38.12,"h":39.03,"l":37.71,"n":21226,"o":38.81,"t":"2026-03-30T04:00:00Z","v":1101916,"vw":38.271416},{"c":40.82,"h":40.91,"l":38.29,"n":19975,"o":38.64,"t":"2026-03-31T04:00:00Z","v":1285147,"vw":40.162297},{"c":41.21,"h":42.065,"l":40.79,"n":19409,"o":41.72,"t":"2026-04-01T04:00:00Z","v":1020174,"vw":41.280061},{"c":40.43,"h":41.18,"l":39.19,"n":17127,"o":39.42,"t":"2026-04-02T04:00:00Z","v":781624,"vw":40.55048},{"c":40.12,"h":41.08,"l":39.99,"n":13619,"o":40.635,"t":"2026-04-06T04:00:00Z","v":602432,"vw":40.25289},{"c":41.23,"h":41.27,"l":39.74,"n":15319,"o":40.65,"t":"2026-04-07T04:00:00Z","v":669995,"vw":40.81811},{"c":43.97,"h":46.77,"l":43.05,"n":30281,"o":46.25,"t":"2026-04-08T04:00:00Z","v":2063524,"vw":44.214255},{"c":41.53,"h":43.99,"l":41.22,"n":23877,"o":43.43,"t":"2026-04-09T04:00:00Z","v":1574240,"vw":41.812445},{"c":38.1,"h":42.08,"l":37.83,"n":24435,"o":42.08,"t":"2026-04-10T04:00:00Z","v":1260145,"vw":38.570247},{"c":39.52,"h":40.24,"l":37.01,"n":21329,"o":37.27,"t":"2026-04-13T04:00:00Z","v":1016114,"vw":39.261856},{"c":39.78,"h":41.05,"l":38.69,"n":14511,"o":39.94,"t":"2026-04-14T04:00:00Z","v":708257,"vw":39.659733},{"c":42.59,"h":42.62,"l":40.5,"n":13999,"o":40.68,"t":"2026-04-15T04:00:00Z","v":624588,"vw":42.048452},{"c":46.05,"h":46.79,"l":43.86,"n":23765,"o":46.57,"t":"2026-04-16T04:00:00Z","v":1245212,"vw":45.635847},{"c":48.75,"h":50.3,"l":47.43,"n":30163,"o":48.36,"t":"2026-04-17T04:00:00Z","v":1581542,"vw":48.899126},{"c":48.63,"h":48.66,"l":47.255,"n":16659,"o":48.07,"t":"2026-04-20T04:00:00Z","v":797267,"vw":48.244095},{"c":45.57,"h":48.75,"l":45.56,"n":17307,"o":48,"t":"2026-04-21T04:00:00Z","v":825559,"vw":46.316975},{"c":48.06,"h":48.1,"l":46.5311,"n":16087,"o":47.15,"t":"2026-04-22T04:00:00Z","v":646962,"vw":47.602452},{"c":43.82,"h":46.94,"l":43.2375,"n":23071,"o":46.94,"t":"2026-04-23T04:00:00Z","v":938201,"vw":44.052247},{"c":45.78,"h":45.79,"l":43.7851,"n":13495,"o":44.48,"t":"2026-04-24T04:00:00Z","v":582935,"vw":45.3074},{"c":44.41,"h":45.85,"l":44.16,"n":12229,"o":45.11,"t":"2026-04-27T04:00:00Z","v":477237,"vw":44.712343},{"c":43.21,"h":44.17,"l":42.34,"n":16793,"o":43.85,"t":"2026-04-28T04:00:00Z","v":715697,"vw":43.370842},{"c":42.67,"h":43.21,"l":42.07,"n":13291,"o":43.16,"t":"2026-04-29T04:00:00Z","v":535843,"vw":42.572671},{"c":43.09,"h":43.4,"l":42.19,"n":16713,"o":42.67,"t":"2026-04-30T04:00:00Z","v":814550,"vw":43.010513},{"c":45.75,"h":46.06,"l":43.88,"n":16346,"o":44.165,"t":"2026-05-01T04:00:00Z","v":803427,"vw":45.475831},{"c":46.28,"h":47.04,"l":45.4184,"n":12211,"o":45.87,"t":"2026-05-04T04:00:00Z","v":542752,"vw":46.218573},{"c":44.52,"h":45.63,"l":43.71,"n":12338,"o":45.63,"t":"2026-05-05T04:00:00Z","v":443905,"vw":44.466084},{"c":43.38,"h":43.91,"l":40.72,"n":15368,"o":42.54,"t":"2026-05-06T04:00:00Z","v":755901,"vw":42.686663},{"c":44.01,"h":44.72,"l":42.85,"n":17069,"o":42.85,"t":"2026-05-07T04:00:00Z","v":801567,"vw":43.77661},{"c":44.05,"h":44.1,"l":42,"n":15419,"o":43,"t":"2026-05-08T04:00:00Z","v":701481,"vw":43.639792},{"c":43.28,"h":44.83,"l":42.52,"n":20243,"o":42.78,"t":"2026-05-11T04:00:00Z","v":1126133,"vw":43.752822},{"c":38.62,"h":43.15,"l":37.65,"n":34885,"o":42.99,"t":"2026-05-12T04:00:00Z","v":2270857,"vw":39.151983},{"c":40.16,"h":40.615,"l":39.3,"n":27091,"o":40.44,"t":"2026-05-13T04:00:00Z","v":1382602,"vw":39.976707},{"c":40.06,"h":41.03,"l":39.05,"n":12970,"o":40.45,"t":"2026-05-14T04:00:00Z","v":587334,"vw":40.275149},{"c":38.53,"h":39.635,"l":38.46,"n":15389,"o":39.28,"t":"2026-05-15T04:00:00Z","v":561194,"vw":38.849253},{"c":39.47,"h":40.615,"l":38.79,"n":15627,"o":39.75,"t":"2026-05-18T04:00:00Z","v":874573,"vw":39.422821},{"c":39.08,"h":39.395,"l":37.66,"n":18428,"o":38.875,"t":"2026-05-19T04:00:00Z","v":839034,"vw":38.841302},{"c":39.62,"h":39.98,"l":37.69,"n":15701,"o":38.57,"t":"2026-05-20T04:00:00Z","v":634221,"vw":39.494594},{"c":40.03,"h":40.085,"l":38.81,"n":14095,"o":39.17,"t":"2026-05-21T04:00:00Z","v":535627,"vw":39.622252},{"c":40.22,"h":40.87,"l":39.925,"n":10828,"o":40.34,"t":"2026-05-22T04:00:00Z","v":772654,"vw":40.144907},{"c":40.84,"h":41.215,"l":39.71,"n":13284,"o":40.255,"t":"2026-05-26T04:00:00Z","v":627006,"vw":40.696102},{"c":41.7,"h":42.27,"l":40.46,"n":13127,"o":40.91,"t":"2026-05-27T04:00:00Z","v":548431,"vw":41.657044},{"c":41.525,"h":41.86,"l":40.17,"n":14734,"o":41,"t":"2026-05-28T04:00:00Z","v":626611,"vw":41.328673},{"c":42.49,"h":42.82,"l":41.78,"n":13981,"o":41.98,"t":"2026-05-29T04:00:00Z","v":748280,"vw":42.374221},{"c":48.14,"h":48.23,"l":43.38,"n":28817,"o":43.89,"t":"2026-06-01T04:00:00Z","v":1585188,"vw":47.395},{"c":47,"h":47.89,"l":45.56,"n":18873,"o":47.23,"t":"2026-06-02T04:00:00Z","v":875569,"vw":46.565701},{"c":46.21,"h":47.28,"l":44.85,"n":17161,"o":46.95,"t":"2026-06-03T04:00:00Z","v":767081,"vw":45.952689},{"c":47.8,"h":49.6699,"l":46.015,"n":14827,"o":46.015,"t":"2026-06-04T04:00:00Z","v":626320,"vw":48.017147},{"c":45.37,"h":47.77,"l":44.74,"n":14022,"o":47.61,"t":"2026-06-05T04:00:00Z","v":580997,"vw":45.344792},{"c":46.64,"h":47.17,"l":45.0101,"n":15337,"o":45.38,"t":"2026-06-08T04:00:00Z","v":690713,"vw":46.535713},{"c":47,"h":48.51,"l":45.05,"n":15729,"o":47.04,"t":"2026-06-09T04:00:00Z","v":578562,"vw":46.800686},{"c":44.85,"h":47.64,"l":44.795,"n":15659,"o":45.79,"t":"2026-06-10T04:00:00Z","v":602929,"vw":45.520155},{"c":45.28,"h":45.68,"l":43.6,"n":13080,"o":44.64,"t":"2026-06-11T04:00:00Z","v":582929,"vw":44.947737},{"c":45.25,"h":46.3514,"l":44.48,"n":12193,"o":45.79,"t":"2026-06-12T04:00:00Z","v":413614,"vw":45.207515},{"c":48.865,"h":48.96,"l":46,"n":14125,"o":46.07,"t":"2026-06-15T04:00:00Z","v":640027,"vw":48.357019},{"c":46.96,"h":49.68,"l":46.15,"n":15132,"o":48.69,"t":"2026-06-16T04:00:00Z","v":586952,"vw":47.245997},{"c":47.04,"h":49.33,"l":46.77,"n":14740,"o":47.58,"t":"2026-06-17T04:00:00Z","v":664261,"vw":47.715037},{"c":49.02,"h":49.345,"l":46.31,"n":12613,"o":47.67,"t":"2026-06-18T04:00:00Z","v":1417386,"vw":48.801981},{"c":47.97,"h":51.39,"l":47.82,"n":16677,"o":48.43,"t":"2026-06-22T04:00:00Z","v":1099079,"vw":48.789825},{"c":46.94,"h":48.68,"l":46.2067,"n":10956,"o":47.13,"t":"2026-06-23T04:00:00Z","v":495648,"vw":47.210965},{"c":49.42,"h":50.62,"l":47.16,"n":14161,"o":47.19,"t":"2026-06-24T04:00:00Z","v":642615,"vw":49.399791},{"c":48.94,"h":50.7,"l":48.27,"n":11925,"o":49.46,"t":"2026-06-25T04:00:00Z","v":513263,"vw":49.399618},{"c":53.08,"h":53.54,"l":48.9,"n":17234,"o":48.9,"t":"2026-06-26T04:00:00Z","v":1052951,"vw":52.629829},{"c":57.58,"h":57.61,"l":53.73,"n":20750,"o":54.68,"t":"2026-06-29T04:00:00Z","v":1485042,"vw":55.813974},{"c":55.36,"h":56.12,"l":52.44,"n":17636,"o":55.93,"t":"2026-06-30T04:00:00Z","v":1082543,"vw":54.687495},{"c":57.325,"h":59.45,"l":55.52,"n":18189,"o":56.11,"t":"2026-07-01T04:00:00Z","v":1057232,"vw":57.890009},{"c":57.71,"h":58.73,"l":56.81,"n":14232,"o":57.315,"t":"2026-07-02T04:00:00Z","v":534940,"vw":57.750349},{"c":56.73,"h":59.3,"l":56.67,"n":16291,"o":57.59,"t":"2026-07-06T04:00:00Z","v":700843,"vw":57.541697},{"c":56.29,"h":57.54,"l":54.96,"n":15265,"o":56,"t":"2026-07-07T04:00:00Z","v":686481,"vw":55.861733},{"c":53.8,"h":55.24,"l":52.74,"n":10904,"o":54.46,"t":"2026-07-08T04:00:00Z","v":623010,"vw":53.844266},{"c":54.34,"h":55.25,"l":52.3474,"n":8797,"o":52.99,"t":"2026-07-09T04:00:00Z","v":555886,"vw":54.373643},{"c":54.57,"h":56.49,"l":53.93,"n":9514,"o":56.49,"t":"2026-07-10T04:00:00Z","v":434995,"vw":54.727681},{"c":52.22,"h":53.5,"l":51.72,"n":11432,"o":53.05,"t":"2026-07-13T04:00:00Z","v":557862,"vw":52.415701},{"c":53,"h":54.43,"l":50.27,"n":9958,"o":51.11,"t":"2026-07-14T04:00:00Z","v":560150,"vw":52.986966},{"c":55.56,"h":55.8,"l":53.21,"n":11335,"o":53.79,"t":"2026-07-15T04:00:00Z","v":637645,"vw":55.175621},{"c":55.17,"h":56.78,"l":54.73,"n":11315,"o":56.09,"t":"2026-07-16T04:00:00Z","v":679604,"vw":55.411012},{"c":53.79,"h":54.48,"l":52.1,"n":10433,"o":53.49,"t":"2026-07-17T04:00:00Z","v":388093,"vw":53.429717},{"c":53.93,"h":54.77,"l":53.63,"n":8781,"o":53.95,"t":"2026-07-20T04:00:00Z","v":324946,"vw":54.070533},{"c":54.9,"h":56.01,"l":54.22,"n":10027,"o":55.41,"t":"2026-07-21T04:00:00Z","v":655872,"vw":54.924946},{"c":52.03,"h":54.485,"l":51.42,"n":11506,"o":54.08,"t":"2026-07-22T04:00:00Z","v":540894,"vw":52.098597},{"c":49.55,"h":51.165,"l":49,"n":12993,"o":50.83,"t":"2026-07-23T04:00:00Z","v":683742,"vw":49.808697},{"c":48.86,"h":50.05,"l":48.2747,"n":10070,"o":49.55,"t":"2026-07-24T04:00:00Z","v":418374,"vw":49.045107},{"c":53.83,"h":53.86,"l":51.69,"n":11638,"o":52.04,"t":"2026-07-27T04:00:00Z","v":471768,"vw":53.169277},{"c":56.68,"h":56.69,"l":53.32,"n":15088,"o":53.99,"t":"2026-07-28T04:00:00Z","v":576981,"vw":55.85411},{"c":55.29,"h":57.82,"l":53.81,"n":16673,"o":55.58,"t":"2026-07-29T04:00:00Z","v":746850,"vw":55.760253},{"c":55.68,"h":55.802,"l":53.64,"n":10839,"o":54.63,"t":"2026-07-30T04:00:00Z","v":465584,"vw":55.225101},{"c":54.05,"h":55.45,"l":52.8,"n":12439,"o":54.88,"t":"2026-07-31T04:00:00Z","v":530311,"vw":54.027422},{"c":56.31,"h":56.56,"l":53.83,"n":13349,"o":54.9,"t":"2026-08-03T04:00:00Z","v":522951,"vw":55.965891},{"c":63.97,"h":64.04,"l":58.7,"n":17535,"o":58.7,"t":"2026-08-04T04:00:00Z","v":1024911,"vw":62.579581},{"c":61.45,"h":64.8,"l":60.62,"n":12142,"o":64.29,"t":"2026-08-05T04:00:00Z","v":462657,"vw":61.864579},{"c":59.69,"h":60.93,"l":58.642,"n":12657,"o":59.9,"t":"2026-08-06T04:00:00Z","v":479234,"vw":59.469988},{"c":63.195,"h":64.13,"l":61.005,"n":12931,"o":61.04,"t":"2026-08-07T04:00:00Z","v":669557,"vw":63.056241},{"c":64.61,"h":65.57,"l":60.71,"n":19242,"o":63.2,"t":"2026-08-10T04:00:00Z","v":1274363,"vw":63.674547},{"c":48.61,"h":53.45,"l":47.03,"n":62698,"o":50,"t":"2026-08-11T04:00:00Z","v":4238190,"vw":48.189537},{"c":49.15,"h":51.165,"l":48.275,"n":33916,"o":49.15,"t":"2026-08-12T04:00:00Z","v":2224671,"vw":48.981571},{"c":50.25,"h":50.38,"l":47.2039,"n":31519,"o":48.59,"t":"2026-08-13T04:00:00Z","v":1501284,"vw":49.071043},{"c":51.21,"h":52.575,"l":50.25,"n":17860,"o":50.56,"t":"2026-08-14T04:00:00Z","v":911425,"vw":51.336987},{"c":50.18,"h":50.96,"l":48.32,"n":21567,"o":50.555,"t":"2026-08-17T04:00:00Z","v":1065591,"vw":50.163305},{"c":46.74,"h":48.35,"l":46.36,"n":23342,"o":47.88,"t":"2026-08-18T04:00:00Z","v":1512690,"vw":47.156214},{"c":43.19,"h":45.06,"l":43.15,"n":21598,"o":44.676,"t":"2026-08-19T04:00:00Z","v":1092247,"vw":43.697994},{"c":45.82,"h":47.14,"l":44.5,"n":21444,"o":44.65,"t":"2026-08-20T04:00:00Z","v":1117003,"vw":45.686974},{"c":44.66,"h":45.99,"l":44.385,"n":15012,"o":45.8,"t":"2026-08-21T04:00:00Z","v":632177,"vw":44.926668},{"c":44.3,"h":45,"l":44.18,"n":12634,"o":44.46,"t":"2026-08-24T04:00:00Z","v":556711,"vw":44.442837},{"c":44.55,"h":44.98,"l":44.11,"n":9946,"o":44.55,"t":"2026-08-25T04:00:00Z","v":524674,"vw":44.465611},{"c":43.42,"h":44.5,"l":42.59,"n":10441,"o":43.91,"t":"2026-08-26T04:00:00Z","v":427375,"vw":43.314405},{"c":44.26,"h":45.092,"l":44.02,"n":12461,"o":44.42,"t":"2026-08-27T04:00:00Z","v":492970,"vw":44.414084},{"c":43.49,"h":44.61,"l":43.23,"n":10551,"o":43.82,"t":"2026-08-28T04:00:00Z","v":475780,"vw":43.550324},{"c":42.86,"h":43.5,"l":42.62,"n":12058,"o":43.31,"t":"2026-08-31T04:00:00Z","v":677255,"vw":42.893352},{"c":41.87,"h":42.81,"l":41.6,"n":14769,"o":41.78,"t":"2026-09-01T04:00:00Z","v":562133,"vw":41.94975},{"c":43.17,"h":43.42,"l":41.25,"n":15253,"o":41.5,"t":"2026-09-02T04:00:00Z","v":610255,"vw":42.864165},{"c":43.88,"h":44.64,"l":43.46,"n":11568,"o":44.27,"t":"2026-09-03T04:00:00Z","v":430235,"vw":44.018271},{"c":44.17,"h":44.5,"l":43.37,"n":12796,"o":44.42,"t":"2026-09-04T04:00:00Z","v":429543,"vw":44.016815},{"c":43.09,"h":43.57,"l":42.44,"n":11713,"o":43.34,"t":"2026-09-08T04:00:00Z","v":368249,"vw":43.144298},{"c":42.09,"h":43.4,"l":42.015,"n":11910,"o":43.19,"t":"2026-09-09T04:00:00Z","v":504309,"vw":42.30873},{"c":41.56,"h":42.81,"l":41.17,"n":12141,"o":41.18,"t":"2026-09-10T04:00:00Z","v":503629,"vw":41.954409},{"c":42.68,"h":43.11,"l":41.92,"n":10014,"o":42.11,"t":"2026-09-11T04:00:00Z","v":482594,"vw":42.666542},{"c":44.28,"h":45.1,"l":42.005,"n":17231,"o":42.12,"t":"2026-09-14T04:00:00Z","v":733905,"vw":44.262026},{"c":42.18,"h":43.46,"l":41.42,"n":14765,"o":43.04,"t":"2026-09-15T04:00:00Z","v":672709,"vw":42.307198},{"c":40.71,"h":42.65,"l":40.43,"n":15088,"o":42,"t":"2026-09-16T04:00:00Z","v":676720,"vw":41.151846},{"c":40.3,"h":41.38,"l":40.09,"n":13036,"o":41.12,"t":"2026-09-17T04:00:00Z","v":458755,"vw":40.427974},{"c":39.62,"h":40.625,"l":39.46,"n":14617,"o":40.52,"t":"2026-09-18T04:00:00Z","v":1328417,"vw":39.71794},{"c":41.07,"h":41.41,"l":40.12,"n":12386,"o":40.33,"t":"2026-09-21T04:00:00Z","v":526053,"vw":40.974797},{"c":40.98,"h":42.13,"l":40.36,"n":10533,"o":41.74,"t":"2026-09-22T04:00:00Z","v":485577,"vw":40.955562},{"c":40.75,"h":41.04,"l":39.995,"n":10208,"o":40.99,"t":"2026-09-23T04:00:00Z","v":638390,"vw":40.563211},{"c":41.26,"h":41.7,"l":40.54,"n":10594,"o":40.75,"t":"2026-09-24T04:00:00Z","v":464699,"vw":41.092108},{"c":41.1,"h":41.84,"l":40.85,"n":9911,"o":41.84,"t":"2026-09-25T04:00:00Z","v":338364,"vw":41.219538},{"c":39.98,"h":40.41,"l":39.41,"n":10311,"o":40.2,"t":"2026-09-28T04:00:00Z","v":378126,"vw":39.967516},{"c":40.04,"h":40.83,"l":39.62,"n":9164,"o":40.19,"t":"2026-09-29T04:00:00Z","v":491779,"vw":40.190992},{"c":40.275,"h":41.51,"l":39.9,"n":12018,"o":40.29,"t":"2026-09-30T04:00:00Z","v":739665,"vw":40.524114},{"c":40.3,"h":41.28,"l":39.31,"n":13444,"o":41.28,"t":"2026-10-01T04:00:00Z","v":660289,"vw":40.249886},{"c":43.1,"h":43.94,"l":42.32,"n":18038,"o":42.96,"t":"2026-10-02T04:00:00Z","v":916073,"vw":43.064188},{"c":42.57,"h":43.68,"l":42.2,"n":9948,"o":43.48,"t":"2026-10-05T04:00:00Z","v":609149,"vw":42.684167},{"c":41.375,"h":42.8,"l":41.11,"n":11576,"o":42.78,"t":"2026-10-06T04:00:00Z","v":572917,"vw":41.45952},{"c":41.24,"h":41.29,"l":40.27,"n":12316,"o":40.53,"t":"2026-10-07T04:00:00Z","v":647277,"vw":41.078763},{"c":41.88,"h":41.92,"l":40.76,"n":10565,"o":40.8,"t":"2026-10-08T04:00:00Z","v":625942,"vw":41.706111},{"c":43.72,"h":43.89,"l":42.27,"n":11088,"o":42.57,"t":"2026-10-09T04:00:00Z","v":370947,"vw":43.520293},{"c":43.83,"h":44,"l":42.61,"n":11644,"o":43.3,"t":"2026-10-12T04:00:00Z","v":540348,"vw":43.636698},{"c":42.55,"h":43.68,"l":42.46,"n":11411,"o":43.29,"t":"2026-10-13T04:00:00Z","v":626919,"vw":42.726248},{"c":41.55,"h":42.005,"l":40.91,"n":14600,"o":41.59,"t":"2026-10-14T04:00:00Z","v":634440,"vw":41.393361},{"c":42.14,"h":42.23,"l":39.88,"n":15605,"o":40.48,"t":"2026-10-15T04:00:00Z","v":732958,"vw":41.603288},{"c":41.07,"h":42.45,"l":40.49,"n":14370,"o":42,"t":"2026-10-16T04:00:00Z","v":720116,"vw":41.107452},{"c":42.37,"h":42.56,"l":41.49,"n":12684,"o":41.6,"t":"2026-10-19T04:00:00Z","v":486432,"vw":42.250056},{"c":43.37,"h":43.94,"l":42.37,"n":10313,"o":42.37,"t":"2026-10-20T04:00:00Z","v":535465,"vw":43.419893},{"c":44.39,"h":45.805,"l":43.8,"n":17027,"o":44.18,"t":"2026-10-21T04:00:00Z","v":836375,"vw":44.576642},{"c":46.46,"h":46.5,"l":44.48,"n":15636,"o":44.48,"t":"2026-10-22T04:00:00Z","v":585390,"vw":45.847395}],"volatilityBars":[{"c":40.255,"h":40.41,"l":40.12,"n":203,"o":40.33,"t":"2026-09-21T13:30:00Z","v":14733,"vw":40.300726},{"c":40.72,"h":40.75,"l":40.205,"n":313,"o":40.255,"t":"2026-09-21T13:45:00Z","v":17041,"vw":40.558932},{"c":40.69,"h":40.9,"l":40.56,"n":158,"o":40.73,"t":"2026-09-21T14:00:00Z","v":4641,"vw":40.745344},{"c":40.915,"h":41.1835,"l":40.73,"n":379,"o":40.73,"t":"2026-09-21T14:15:00Z","v":25502,"vw":40.945651},{"c":40.82,"h":41.02,"l":40.61,"n":367,"o":40.955,"t":"2026-09-21T14:30:00Z","v":14687,"vw":40.836505},{"c":40.68,"h":40.93,"l":40.56,"n":219,"o":40.843,"t":"2026-09-21T14:45:00Z","v":10156,"vw":40.864771},{"c":40.86,"h":40.86,"l":40.66,"n":272,"o":40.72,"t":"2026-09-21T15:00:00Z","v":11990,"vw":40.74045},{"c":40.91,"h":40.91,"l":40.79,"n":183,"o":40.79,"t":"2026-09-21T15:15:00Z","v":5841,"vw":40.840872},{"c":40.89,"h":41,"l":40.87,"n":290,"o":40.87,"t":"2026-09-21T15:30:00Z","v":10883,"vw":40.938709},{"c":40.89,"h":40.925,"l":40.86,"n":113,"o":40.9,"t":"2026-09-21T15:45:00Z","v":2367,"vw":40.894},{"c":41.115,"h":41.14,"l":40.86,"n":307,"o":40.9,"t":"2026-09-21T16:00:00Z","v":13752,"vw":40.98011},{"c":41.12,"h":41.15,"l":41.075,"n":145,"o":41.13,"t":"2026-09-21T16:15:00Z","v":3946,"vw":41.102453},{"c":40.645,"h":41.16,"l":40.645,"n":466,"o":41.135,"t":"2026-09-21T16:30:00Z","v":25996,"vw":40.988334},{"c":40.75,"h":40.75,"l":40.62,"n":283,"o":40.68,"t":"2026-09-21T16:45:00Z","v":9572,"vw":40.675665},{"c":40.77,"h":40.8,"l":40.73,"n":78,"o":40.73,"t":"2026-09-21T17:00:00Z","v":1975,"vw":40.778461},{"c":40.7479,"h":40.78,"l":40.735,"n":135,"o":40.78,"t":"2026-09-21T17:15:00Z","v":3198,"vw":40.747097},{"c":40.68,"h":40.77,"l":40.595,"n":307,"o":40.77,"t":"2026-09-21T17:30:00Z","v":7314,"vw":40.660019},{"c":40.75,"h":40.75,"l":40.62,"n":209,"o":40.69,"t":"2026-09-21T17:45:00Z","v":4286,"vw":40.677484},{"c":40.7,"h":40.79,"l":40.7,"n":208,"o":40.74,"t":"2026-09-21T18:00:00Z","v":4446,"vw":40.739425},{"c":40.71,"h":40.745,"l":40.67,"n":313,"o":40.7,"t":"2026-09-21T18:15:00Z","v":7094,"vw":40.702844},{"c":40.73,"h":40.8199,"l":40.68,"n":271,"o":40.75,"t":"2026-09-21T18:30:00Z","v":7343,"vw":40.719069},{"c":40.76,"h":40.76,"l":40.67,"n":252,"o":40.69,"t":"2026-09-21T18:45:00Z","v":5355,"vw":40.703462},{"c":40.985,"h":40.99,"l":40.76,"n":591,"o":40.77,"t":"2026-09-21T19:00:00Z","v":13443,"vw":40.878789},{"c":41.06,"h":41.21,"l":40.9752,"n":729,"o":40.985,"t":"2026-09-21T19:15:00Z","v":23603,"vw":41.107191},{"c":41.18,"h":41.18,"l":41.04,"n":676,"o":41.05,"t":"2026-09-21T19:30:00Z","v":18920,"vw":41.12639},{"c":41.06,"h":41.41,"l":41.06,"n":2590,"o":41.165,"t":"2026-09-21T19:45:00Z","v":112763,"vw":41.182314},{"c":41.07,"h":41.07,"l":41.07,"n":17,"o":41.07,"t":"2026-09-21T20:00:00Z","v":111003,"vw":41.07},{"c":41.2,"h":41.26,"l":41.2,"n":7,"o":41.2,"t":"2026-09-22T08:00:00Z","v":1633,"vw":41.224136},{"c":40.18,"h":40.75,"l":40.18,"n":3,"o":40.75,"t":"2026-09-22T11:00:00Z","v":500,"vw":40.296327},{"c":41.29,"h":41.3,"l":41.29,"n":5,"o":41.3,"t":"2026-09-22T12:00:00Z","v":423,"vw":41.293333},{"c":41.24,"h":41.24,"l":41.24,"n":2,"o":41.24,"t":"2026-09-22T12:15:00Z","v":124,"vw":41.24},{"c":41.59,"h":42.13,"l":41.45,"n":257,"o":41.74,"t":"2026-09-22T13:30:00Z","v":18396,"vw":41.792269},{"c":41.45,"h":41.74,"l":41.45,"n":136,"o":41.53,"t":"2026-09-22T13:45:00Z","v":3922,"vw":41.557352},{"c":41.4275,"h":41.525,"l":41.205,"n":230,"o":41.485,"t":"2026-09-22T14:00:00Z","v":5890,"vw":41.313958},{"c":40.82,"h":41.405,"l":40.8,"n":195,"o":41.405,"t":"2026-09-22T14:15:00Z","v":5414,"vw":41.133481},{"c":40.72,"h":41.005,"l":40.65,"n":180,"o":40.91,"t":"2026-09-22T14:30:00Z","v":5814,"vw":40.848373},{"c":40.83,"h":40.97,"l":40.63,"n":306,"o":40.78,"t":"2026-09-22T14:45:00Z","v":8864,"vw":40.770995},{"c":40.89,"h":40.93,"l":40.77,"n":273,"o":40.77,"t":"2026-09-22T15:00:00Z","v":6519,"vw":40.861064},{"c":41.12,"h":41.12,"l":40.96,"n":237,"o":40.98,"t":"2026-09-22T15:15:00Z","v":5101,"vw":41.025096},{"c":40.94,"h":41.13,"l":40.94,"n":245,"o":41.11,"t":"2026-09-22T15:30:00Z","v":5309,"vw":41.018393},{"c":40.98,"h":41,"l":40.92,"n":228,"o":40.93,"t":"2026-09-22T15:45:00Z","v":6382,"vw":40.964066},{"c":41.0125,"h":41.11,"l":41,"n":292,"o":41.05,"t":"2026-09-22T16:00:00Z","v":7321,"vw":41.048545},{"c":41.175,"h":41.185,"l":40.99,"n":225,"o":40.99,"t":"2026-09-22T16:15:00Z","v":7187,"vw":41.071539},{"c":41.125,"h":41.24,"l":41.09,"n":153,"o":41.18,"t":"2026-09-22T16:30:00Z","v":4592,"vw":41.163603},{"c":40.92,"h":41.175,"l":40.7271,"n":361,"o":41.175,"t":"2026-09-22T16:45:00Z","v":18335,"vw":40.917642},{"c":40.8701,"h":40.885,"l":40.69,"n":236,"o":40.825,"t":"2026-09-22T17:00:00Z","v":9403,"vw":40.798262},{"c":40.565,"h":40.87,"l":40.53,"n":333,"o":40.815,"t":"2026-09-22T17:15:00Z","v":13724,"vw":40.665612},{"c":40.5,"h":40.62,"l":40.5,"n":201,"o":40.59,"t":"2026-09-22T17:30:00Z","v":5420,"vw":40.548103},{"c":40.66,"h":40.66,"l":40.47,"n":429,"o":40.56,"t":"2026-09-22T17:45:00Z","v":17407,"vw":40.5135},{"c":40.67,"h":40.685,"l":40.6,"n":135,"o":40.6,"t":"2026-09-22T18:00:00Z","v":3461,"vw":40.634121},{"c":40.425,"h":40.6,"l":40.42,"n":260,"o":40.6,"t":"2026-09-22T18:15:00Z","v":8032,"vw":40.526449},{"c":40.505,"h":40.55,"l":40.36,"n":283,"o":40.425,"t":"2026-09-22T18:30:00Z","v":12578,"vw":40.447644},{"c":40.56,"h":40.58,"l":40.51,"n":282,"o":40.52,"t":"2026-09-22T18:45:00Z","v":7908,"vw":40.548899},{"c":40.66,"h":40.66,"l":40.54,"n":470,"o":40.55,"t":"2026-09-22T19:00:00Z","v":18608,"vw":40.584021},{"c":40.805,"h":40.84,"l":40.635,"n":457,"o":40.6799,"t":"2026-09-22T19:15:00Z","v":18946,"vw":40.763648},{"c":41.035,"h":41.04,"l":40.81,"n":846,"o":40.85,"t":"2026-09-22T19:30:00Z","v":30170,"vw":40.957546},{"c":40.98,"h":41.28,"l":40.97,"n":2116,"o":41.04,"t":"2026-09-22T19:45:00Z","v":95402,"vw":41.120405},{"c":40.98,"h":40.98,"l":40.98,"n":29,"o":40.98,"t":"2026-09-22T20:00:00Z","v":120047,"vw":40.98},{"c":40.855,"h":40.99,"l":40.54,"n":92,"o":40.99,"t":"2026-09-23T13:30:00Z","v":5544,"vw":40.903933},{"c":40.19,"h":41.04,"l":40.19,"n":157,"o":40.85,"t":"2026-09-23T13:45:00Z","v":17947,"vw":40.500608},{"c":40.2,"h":40.27,"l":39.995,"n":391,"o":40.06,"t":"2026-09-23T14:00:00Z","v":17886,"vw":40.123524},{"c":40.19,"h":40.2846,"l":40.08,"n":335,"o":40.2846,"t":"2026-09-23T14:15:00Z","v":8048,"vw":40.172554},{"c":40.3,"h":40.475,"l":40.21,"n":277,"o":40.21,"t":"2026-09-23T14:30:00Z","v":7234,"vw":40.36321},{"c":40.54,"h":40.54,"l":40.41,"n":208,"o":40.41,"t":"2026-09-23T14:45:00Z","v":3941,"vw":40.491333},{"c":40.47,"h":40.59,"l":40.45,"n":177,"o":40.54,"t":"2026-09-23T15:00:00Z","v":72180,"vw":40.539713},{"c":40.48,"h":40.6,"l":40.42,"n":264,"o":40.47,"t":"2026-09-23T15:15:00Z","v":15701,"vw":40.469961},{"c":40.49,"h":40.66,"l":40.49,"n":211,"o":40.52,"t":"2026-09-23T15:30:00Z","v":3635,"vw":40.579344},{"c":40.59,"h":40.61,"l":40.515,"n":206,"o":40.555,"t":"2026-09-23T15:45:00Z","v":4988,"vw":40.572195},{"c":40.46,"h":40.585,"l":40.45,"n":151,"o":40.58,"t":"2026-09-23T16:00:00Z","v":7302,"vw":40.479206},{"c":40.505,"h":40.505,"l":40.34,"n":215,"o":40.402,"t":"2026-09-23T16:15:00Z","v":10548,"vw":40.425645},{"c":40.375,"h":40.492,"l":40.375,"n":224,"o":40.492,"t":"2026-09-23T16:30:00Z","v":4880,"vw":40.45268},{"c":40.38,"h":40.42,"l":40.355,"n":93,"o":40.355,"t":"2026-09-23T16:45:00Z","v":2804,"vw":40.388597},{"c":40.065,"h":40.38,"l":40.065,"n":257,"o":40.38,"t":"2026-09-23T17:00:00Z","v":7443,"vw":40.251969},{"c":40.15,"h":40.15,"l":40.01,"n":261,"o":40.04,"t":"2026-09-23T17:15:00Z","v":8690,"vw":40.092087},{"c":40.19,"h":40.19,"l":40.14,"n":136,"o":40.15,"t":"2026-09-23T17:30:00Z","v":4997,"vw":40.169359},{"c":40.235,"h":40.235,"l":40.19,"n":153,"o":40.2,"t":"2026-09-23T17:45:00Z","v":4498,"vw":40.213333},{"c":40.215,"h":40.27,"l":40.17,"n":182,"o":40.245,"t":"2026-09-23T18:00:00Z","v":3565,"vw":40.213452},{"c":40.2,"h":40.25,"l":40.2,"n":172,"o":40.215,"t":"2026-09-23T18:15:00Z","v":4368,"vw":40.218664},{"c":40.17,"h":40.17,"l":40.12,"n":134,"o":40.17,"t":"2026-09-23T18:30:00Z","v":3401,"vw":40.151848},{"c":40.39,"h":40.44,"l":40.17,"n":315,"o":40.18,"t":"2026-09-23T18:45:00Z","v":166815,"vw":40.318035},{"c":40.63,"h":40.66,"l":40.42,"n":412,"o":40.45,"t":"2026-09-23T19:00:00Z","v":42514,"vw":40.524572},{"c":40.445,"h":40.63,"l":40.44,"n":486,"o":40.59,"t":"2026-09-23T19:15:00Z","v":10099,"vw":40.53718},{"c":40.46,"h":40.55,"l":40.45,"n":638,"o":40.49,"t":"2026-09-23T19:30:00Z","v":15734,"vw":40.504283},{"c":40.76,"h":40.9,"l":40.42,"n":1771,"o":40.42,"t":"2026-09-23T19:45:00Z","v":77277,"vw":40.739606},{"c":40.75,"h":40.75,"l":40.75,"n":16,"o":40.75,"t":"2026-09-23T20:00:00Z","v":82145,"vw":40.75},{"c":40.81,"h":40.81,"l":40.81,"n":5,"o":40.81,"t":"2026-09-24T08:00:00Z","v":349,"vw":40.81},{"c":40.78,"h":41.7,"l":40.75,"n":274,"o":40.75,"t":"2026-09-24T13:30:00Z","v":22912,"vw":41.069688},{"c":40.86,"h":41.06,"l":40.72,"n":156,"o":40.895,"t":"2026-09-24T13:45:00Z","v":4082,"vw":40.793333},{"c":41.09,"h":41.11,"l":40.61,"n":222,"o":40.63,"t":"2026-09-24T14:00:00Z","v":5593,"vw":40.897213},{"c":41.21,"h":41.23,"l":40.85,"n":214,"o":40.93,"t":"2026-09-24T14:15:00Z","v":6168,"vw":41.086213},{"c":41.26,"h":41.41,"l":41.24,"n":281,"o":41.24,"t":"2026-09-24T14:30:00Z","v":8041,"vw":41.337154},{"c":41.35,"h":41.43,"l":41.24,"n":335,"o":41.34,"t":"2026-09-24T14:45:00Z","v":7392,"vw":41.288062},{"c":41.09,"h":41.465,"l":41.06,"n":428,"o":41.33,"t":"2026-09-24T15:00:00Z","v":14134,"vw":41.313916},{"c":40.79,"h":41.07,"l":40.79,"n":219,"o":40.96,"t":"2026-09-24T15:15:00Z","v":13217,"vw":40.977745},{"c":40.72,"h":40.9,"l":40.69,"n":223,"o":40.87,"t":"2026-09-24T15:30:00Z","v":10287,"vw":40.77783},{"c":40.77,"h":41.0099,"l":40.69,"n":279,"o":40.71,"t":"2026-09-24T15:45:00Z","v":17572,"vw":40.886826},{"c":40.905,"h":40.91,"l":40.6,"n":219,"o":40.76,"t":"2026-09-24T16:00:00Z","v":10125,"vw":40.711432},{"c":41.3,"h":41.4399,"l":40.89,"n":431,"o":40.89,"t":"2026-09-24T16:15:00Z","v":13097,"vw":41.202071},{"c":41.45,"h":41.55,"l":41.28,"n":301,"o":41.29,"t":"2026-09-24T16:30:00Z","v":10292,"vw":41.329889},{"c":41.4,"h":41.472,"l":41.35,"n":165,"o":41.38,"t":"2026-09-24T16:45:00Z","v":6046,"vw":41.39877},{"c":41.45,"h":41.48,"l":41.29,"n":265,"o":41.31,"t":"2026-09-24T17:00:00Z","v":8561,"vw":41.372776},{"c":41.2301,"h":41.51,"l":41.2301,"n":152,"o":41.5099,"t":"2026-09-24T17:15:00Z","v":5781,"vw":41.432538},{"c":41.045,"h":41.32,"l":41.015,"n":198,"o":41.29,"t":"2026-09-24T17:30:00Z","v":16099,"vw":41.085179},{"c":40.93,"h":41.11,"l":40.93,"n":188,"o":41.04,"t":"2026-09-24T17:45:00Z","v":8700,"vw":41.053001},{"c":40.76,"h":40.95,"l":40.74,"n":415,"o":40.93,"t":"2026-09-24T18:00:00Z","v":24332,"vw":40.827631},{"c":40.59,"h":40.82,"l":40.54,"n":202,"o":40.82,"t":"2026-09-24T18:15:00Z","v":6899,"vw":40.63731},{"c":40.76,"h":40.785,"l":40.55,"n":283,"o":40.61,"t":"2026-09-24T18:30:00Z","v":9643,"vw":40.661979},{"c":40.85,"h":40.93,"l":40.78,"n":183,"o":40.82,"t":"2026-09-24T18:45:00Z","v":5272,"vw":40.856864},{"c":40.705,"h":40.85,"l":40.66,"n":374,"o":40.85,"t":"2026-09-24T19:00:00Z","v":10819,"vw":40.733974},{"c":40.825,"h":40.88,"l":40.685,"n":491,"o":40.685,"t":"2026-09-24T19:15:00Z","v":14018,"vw":40.757281},{"c":41.075,"h":41.09,"l":40.825,"n":660,"o":40.825,"t":"2026-09-24T19:30:00Z","v":21373,"vw":40.991073},{"c":41.235,"h":41.27,"l":41.08,"n":2014,"o":41.085,"t":"2026-09-24T19:45:00Z","v":90697,"vw":41.177731},{"c":41.26,"h":41.26,"l":41.26,"n":22,"o":41.26,"t":"2026-09-24T20:00:00Z","v":77586,"vw":41.26},{"c":40.95,"h":40.99,"l":40.94,"n":19,"o":40.97,"t":"2026-09-25T08:00:00Z","v":1878,"vw":40.96485},{"c":41.25,"h":41.84,"l":40.85,"n":127,"o":41.84,"t":"2026-09-25T13:30:00Z","v":15124,"vw":41.505957},{"c":41.31,"h":41.56,"l":41.12,"n":111,"o":41.16,"t":"2026-09-25T13:45:00Z","v":3152,"vw":41.375588},{"c":41.1,"h":41.31,"l":40.85,"n":262,"o":41.31,"t":"2026-09-25T14:00:00Z","v":10145,"vw":41.052778},{"c":41.15,"h":41.27,"l":41.1,"n":195,"o":41.1,"t":"2026-09-25T14:15:00Z","v":4106,"vw":41.187369},{"c":41.08,"h":41.08,"l":41.08,"n":10,"o":41.08,"t":"2026-09-25T14:30:00Z","v":130,"vw":41.08},{"c":41.25,"h":41.25,"l":40.93,"n":174,"o":40.96,"t":"2026-09-25T14:45:00Z","v":3620,"vw":41.04177},{"c":41.24,"h":41.32,"l":41.18,"n":281,"o":41.26,"t":"2026-09-25T15:00:00Z","v":6732,"vw":41.257289},{"c":41.29,"h":41.38,"l":41.27,"n":110,"o":41.27,"t":"2026-09-25T15:15:00Z","v":3230,"vw":41.332397},{"c":41.31,"h":41.68,"l":41.285,"n":252,"o":41.34,"t":"2026-09-25T15:30:00Z","v":12676,"vw":41.478903},{"c":41.618,"h":41.618,"l":41.3,"n":219,"o":41.35,"t":"2026-09-25T15:45:00Z","v":5147,"vw":41.406073},{"c":41.645,"h":41.71,"l":41.61,"n":92,"o":41.7,"t":"2026-09-25T16:00:00Z","v":2532,"vw":41.659073},{"c":41.39,"h":41.63,"l":41.38,"n":188,"o":41.56,"t":"2026-09-25T16:15:00Z","v":4708,"vw":41.432593},{"c":41.41,"h":41.44,"l":41.24,"n":208,"o":41.3,"t":"2026-09-25T16:30:00Z","v":6090,"vw":41.304724},{"c":41.53,"h":41.53,"l":41.325,"n":189,"o":41.425,"t":"2026-09-25T16:45:00Z","v":5350,"vw":41.390409},{"c":41.43,"h":41.56,"l":41.43,"n":98,"o":41.55,"t":"2026-09-25T17:00:00Z","v":3055,"vw":41.520077},{"c":41.56,"h":41.56,"l":41.42,"n":195,"o":41.48,"t":"2026-09-25T17:15:00Z","v":3564,"vw":41.496563},{"c":41.46,"h":41.525,"l":41.4,"n":235,"o":41.49,"t":"2026-09-25T17:30:00Z","v":6715,"vw":41.494708},{"c":41.38,"h":41.465,"l":41.36,"n":179,"o":41.46,"t":"2026-09-25T17:45:00Z","v":4199,"vw":41.442851},{"c":41.27,"h":41.34,"l":41.27,"n":54,"o":41.29,"t":"2026-09-25T18:00:00Z","v":1103,"vw":41.298},{"c":41.15,"h":41.35,"l":41.145,"n":264,"o":41.335,"t":"2026-09-25T18:15:00Z","v":5908,"vw":41.258183},{"c":41.03,"h":41.115,"l":40.98,"n":436,"o":41.11,"t":"2026-09-25T18:30:00Z","v":15683,"vw":41.028862},{"c":41.07,"h":41.14,"l":41.04,"n":321,"o":41.06,"t":"2026-09-25T18:45:00Z","v":6940,"vw":41.089396},{"c":41.14,"h":41.195,"l":41.09,"n":267,"o":41.105,"t":"2026-09-25T19:00:00Z","v":6869,"vw":41.132535},{"c":41.095,"h":41.17,"l":41.095,"n":412,"o":41.13,"t":"2026-09-25T19:15:00Z","v":9403,"vw":41.115823},{"c":41.16,"h":41.2,"l":41.09,"n":711,"o":41.09,"t":"2026-09-25T19:30:00Z","v":21843,"vw":41.144414},{"c":41.13,"h":41.35,"l":41.13,"n":1791,"o":41.19,"t":"2026-09-25T19:45:00Z","v":74419,"vw":41.238319},{"c":41.1,"h":41.1,"l":41.1,"n":32,"o":41.1,"t":"2026-09-25T20:00:00Z","v":73780,"vw":41.1},{"c":40.89,"h":40.89,"l":40.89,"n":2,"o":40.89,"t":"2026-09-28T10:30:00Z","v":500,"vw":40.89},{"c":40.75,"h":40.75,"l":40.75,"n":7,"o":40.75,"t":"2026-09-28T12:15:00Z","v":302,"vw":40.75},{"c":39.7851,"h":40.2,"l":39.41,"n":288,"o":40.2,"t":"2026-09-28T13:30:00Z","v":20058,"vw":39.80037},{"c":39.78,"h":39.791,"l":39.59,"n":121,"o":39.59,"t":"2026-09-28T13:45:00Z","v":8095,"vw":39.759562},{"c":40.258,"h":40.258,"l":39.8067,"n":270,"o":39.94,"t":"2026-09-28T14:00:00Z","v":7794,"vw":39.977994},{"c":40.1,"h":40.13,"l":39.99,"n":156,"o":40.075,"t":"2026-09-28T14:15:00Z","v":3988,"vw":40.079923},{"c":39.93,"h":40.17,"l":39.92,"n":242,"o":40.08,"t":"2026-09-28T14:30:00Z","v":8433,"vw":40.063555},{"c":39.72,"h":39.89,"l":39.71,"n":275,"o":39.89,"t":"2026-09-28T14:45:00Z","v":9243,"vw":39.803215},{"c":39.79,"h":39.86,"l":39.67,"n":301,"o":39.804,"t":"2026-09-28T15:00:00Z","v":9831,"vw":39.796542},{"c":39.71,"h":39.88,"l":39.61,"n":257,"o":39.88,"t":"2026-09-28T15:15:00Z","v":7962,"vw":39.72148},{"c":39.87,"h":39.945,"l":39.72,"n":230,"o":39.72,"t":"2026-09-28T15:30:00Z","v":7219,"vw":39.873982},{"c":39.835,"h":39.925,"l":39.83,"n":225,"o":39.92,"t":"2026-09-28T15:45:00Z","v":5939,"vw":39.878724},{"c":39.94,"h":39.99,"l":39.82,"n":257,"o":39.865,"t":"2026-09-28T16:00:00Z","v":5938,"vw":39.894446},{"c":40.31,"h":40.41,"l":39.91,"n":341,"o":39.985,"t":"2026-09-28T16:15:00Z","v":13445,"vw":40.228251},{"c":39.84,"h":40.24,"l":39.84,"n":154,"o":40.24,"t":"2026-09-28T16:30:00Z","v":7180,"vw":39.999105},{"c":39.8,"h":39.9,"l":39.79,"n":234,"o":39.845,"t":"2026-09-28T16:45:00Z","v":6980,"vw":39.842212},{"c":40.2447,"h":40.2447,"l":39.77,"n":324,"o":39.79,"t":"2026-09-28T17:00:00Z","v":14643,"vw":39.941178},{"c":39.91,"h":40.13,"l":39.91,"n":90,"o":40.13,"t":"2026-09-28T17:15:00Z","v":2666,"vw":39.995},{"c":39.96,"h":39.98,"l":39.87,"n":302,"o":39.98,"t":"2026-09-28T17:30:00Z","v":6757,"vw":39.917036},{"c":39.95,"h":39.99,"l":39.91,"n":100,"o":39.985,"t":"2026-09-28T17:45:00Z","v":1893,"vw":39.956533},{"c":39.905,"h":39.93,"l":39.86,"n":317,"o":39.89,"t":"2026-09-28T18:00:00Z","v":6583,"vw":39.897567},{"c":39.96,"h":39.985,"l":39.87,"n":306,"o":39.96,"t":"2026-09-28T18:15:00Z","v":12632,"vw":39.954157},{"c":40.1,"h":40.12,"l":39.9,"n":228,"o":39.98,"t":"2026-09-28T18:30:00Z","v":7192,"vw":39.998876},{"c":40.085,"h":40.115,"l":40.025,"n":256,"o":40.07,"t":"2026-09-28T18:45:00Z","v":12876,"vw":40.078255},{"c":39.98,"h":40.13,"l":39.98,"n":287,"o":40.12,"t":"2026-09-28T19:00:00Z","v":5097,"vw":40.0585},{"c":40.11,"h":40.11,"l":39.95,"n":379,"o":39.95,"t":"2026-09-28T19:15:00Z","v":9376,"vw":40.040904},{"c":40.055,"h":40.14,"l":39.99,"n":618,"o":40.12,"t":"2026-09-28T19:30:00Z","v":15865,"vw":40.051673},{"c":39.91,"h":40.22,"l":39.91,"n":1394,"o":40.02,"t":"2026-09-28T19:45:00Z","v":48433,"vw":40.046404},{"c":39.98,"h":39.98,"l":39.98,"n":33,"o":39.98,"t":"2026-09-28T20:00:00Z","v":87236,"vw":39.98},{"c":39.775,"h":40.25,"l":39.69,"n":164,"o":40.19,"t":"2026-09-29T13:30:00Z","v":8251,"vw":40.016404},{"c":39.9846,"h":40.25,"l":39.93,"n":146,"o":39.99,"t":"2026-09-29T13:45:00Z","v":6282,"vw":40.075305},{"c":40.28,"h":40.28,"l":39.91,"n":171,"o":40.03,"t":"2026-09-29T14:00:00Z","v":5280,"vw":40.156331},{"c":40.425,"h":40.5,"l":40.2,"n":226,"o":40.32,"t":"2026-09-29T14:15:00Z","v":67114,"vw":40.366939},{"c":40.26,"h":40.49,"l":40.26,"n":76,"o":40.43,"t":"2026-09-29T14:30:00Z","v":1527,"vw":40.38875},{"c":40.56,"h":40.64,"l":40.14,"n":392,"o":40.32,"t":"2026-09-29T14:45:00Z","v":16199,"vw":40.312335},{"c":40.77,"h":40.77,"l":40.37,"n":572,"o":40.525,"t":"2026-09-29T15:00:00Z","v":26574,"vw":40.555882},{"c":40.45,"h":40.83,"l":40.31,"n":347,"o":40.8,"t":"2026-09-29T15:15:00Z","v":16706,"vw":40.449623},{"c":40.14,"h":40.6,"l":40.035,"n":344,"o":40.45,"t":"2026-09-29T15:30:00Z","v":47864,"vw":40.454932},{"c":40,"h":40.29,"l":40,"n":235,"o":40.04,"t":"2026-09-29T15:45:00Z","v":6804,"vw":40.105462},{"c":40.205,"h":40.21,"l":39.935,"n":157,"o":39.965,"t":"2026-09-29T16:00:00Z","v":7314,"vw":40.018095},{"c":40.02,"h":40.1,"l":39.9075,"n":228,"o":40.1,"t":"2026-09-29T16:15:00Z","v":7824,"vw":40.037503},{"c":39.895,"h":40.03,"l":39.895,"n":88,"o":40.03,"t":"2026-09-29T16:30:00Z","v":2610,"vw":39.968934},{"c":39.85,"h":39.92,"l":39.85,"n":95,"o":39.89,"t":"2026-09-29T16:45:00Z","v":2732,"vw":39.886806},{"c":39.62,"h":39.84,"l":39.62,"n":153,"o":39.77,"t":"2026-09-29T17:00:00Z","v":3577,"vw":39.718198},{"c":39.72,"h":39.78,"l":39.72,"n":77,"o":39.76,"t":"2026-09-29T17:15:00Z","v":1754,"vw":39.741},{"c":39.79,"h":39.83,"l":39.645,"n":207,"o":39.75,"t":"2026-09-29T17:30:00Z","v":6934,"vw":39.77145},{"c":39.885,"h":39.915,"l":39.84,"n":117,"o":39.84,"t":"2026-09-29T17:45:00Z","v":3577,"vw":39.885372},{"c":40.1,"h":40.17,"l":39.92,"n":283,"o":39.92,"t":"2026-09-29T18:00:00Z","v":6625,"vw":40.033752},{"c":40.19,"h":40.19,"l":40.06,"n":198,"o":40.06,"t":"2026-09-29T18:15:00Z","v":4833,"vw":40.126272},{"c":40.39,"h":40.47,"l":40.2,"n":230,"o":40.22,"t":"2026-09-29T18:30:00Z","v":7007,"vw":40.252608},{"c":40.385,"h":40.4,"l":40.38,"n":73,"o":40.395,"t":"2026-09-29T18:45:00Z","v":2533,"vw":40.388125},{"c":40.25,"h":40.42,"l":40.25,"n":196,"o":40.385,"t":"2026-09-29T19:00:00Z","v":6676,"vw":40.344572},{"c":40.27,"h":40.4399,"l":40.2101,"n":230,"o":40.32,"t":"2026-09-29T19:15:00Z","v":6562,"vw":40.34725},{"c":40.18,"h":40.325,"l":40.173,"n":341,"o":40.25,"t":"2026-09-29T19:30:00Z","v":10868,"vw":40.235976},{"c":40.06,"h":40.225,"l":40.02,"n":1736,"o":40.22,"t":"2026-09-29T19:45:00Z","v":85224,"vw":40.112882},{"c":40.04,"h":40.04,"l":40.04,"n":27,"o":40.04,"t":"2026-09-29T20:00:00Z","v":94439,"vw":40.04},{"c":40.07,"h":40.07,"l":40.07,"n":7,"o":40.07,"t":"2026-09-30T08:00:00Z","v":319,"vw":40.07},{"c":40.6,"h":40.71,"l":39.9,"n":255,"o":40.29,"t":"2026-09-30T13:30:00Z","v":27605,"vw":40.316865},{"c":40.7,"h":40.82,"l":40.535,"n":273,"o":40.7,"t":"2026-09-30T13:45:00Z","v":12059,"vw":40.688257},{"c":40.845,"h":40.89,"l":40.765,"n":169,"o":40.765,"t":"2026-09-30T14:00:00Z","v":4934,"vw":40.811143},{"c":40.43,"h":40.855,"l":40.43,"n":293,"o":40.855,"t":"2026-09-30T14:15:00Z","v":9212,"vw":40.647274},{"c":40.81,"h":40.89,"l":40.47,"n":341,"o":40.47,"t":"2026-09-30T14:30:00Z","v":11383,"vw":40.714445},{"c":41.2,"h":41.3,"l":40.815,"n":384,"o":40.815,"t":"2026-09-30T14:45:00Z","v":17648,"vw":41.137164},{"c":41.185,"h":41.31,"l":41.11,"n":295,"o":41.195,"t":"2026-09-30T15:00:00Z","v":8346,"vw":41.203942},{"c":41.215,"h":41.51,"l":41.17,"n":327,"o":41.27,"t":"2026-09-30T15:15:00Z","v":10758,"vw":41.320787},{"c":41.07,"h":41.31,"l":41.07,"n":276,"o":41.25,"t":"2026-09-30T15:30:00Z","v":10177,"vw":41.21752},{"c":41.05,"h":41.15,"l":41.04,"n":157,"o":41.07,"t":"2026-09-30T15:45:00Z","v":4263,"vw":41.091354},{"c":41.115,"h":41.16,"l":41.04,"n":230,"o":41.09,"t":"2026-09-30T16:00:00Z","v":5915,"vw":41.099554},{"c":41.155,"h":41.23,"l":41.09,"n":253,"o":41.14,"t":"2026-09-30T16:15:00Z","v":5707,"vw":41.15128},{"c":40.96,"h":41.2,"l":40.95,"n":273,"o":41.2,"t":"2026-09-30T16:30:00Z","v":9545,"vw":41.009454},{"c":40.88,"h":40.98,"l":40.88,"n":177,"o":40.98,"t":"2026-09-30T16:45:00Z","v":3709,"vw":40.929606},{"c":40.88,"h":40.95,"l":40.86,"n":204,"o":40.905,"t":"2026-09-30T17:00:00Z","v":7509,"vw":40.885299},{"c":40.77,"h":40.93,"l":40.69,"n":248,"o":40.88,"t":"2026-09-30T17:15:00Z","v":9144,"vw":40.81429},{"c":40.67,"h":40.81,"l":40.67,"n":294,"o":40.73,"t":"2026-09-30T17:30:00Z","v":10971,"vw":40.757562},{"c":40.72,"h":40.835,"l":40.67,"n":204,"o":40.67,"t":"2026-09-30T17:45:00Z","v":7039,"vw":40.751753},{"c":40.84,"h":40.84,"l":40.715,"n":154,"o":40.715,"t":"2026-09-30T18:00:00Z","v":5957,"vw":40.734544},{"c":40.75,"h":40.87,"l":40.71,"n":165,"o":40.87,"t":"2026-09-30T18:15:00Z","v":5305,"vw":40.762652},{"c":40.74,"h":40.76,"l":40.66,"n":339,"o":40.76,"t":"2026-09-30T18:30:00Z","v":18744,"vw":40.697665},{"c":40.755,"h":40.885,"l":40.66,"n":431,"o":40.72,"t":"2026-09-30T18:45:00Z","v":22636,"vw":40.766275},{"c":40.7,"h":40.92,"l":40.67,"n":348,"o":40.75,"t":"2026-09-30T19:00:00Z","v":12781,"vw":40.793802},{"c":40.61,"h":40.75,"l":40.605,"n":460,"o":40.71,"t":"2026-09-30T19:15:00Z","v":16637,"vw":40.674161},{"c":40.8,"h":40.89,"l":40.62,"n":910,"o":40.62,"t":"2026-09-30T19:30:00Z","v":38929,"vw":40.779293},{"c":40.22,"h":40.88,"l":40.15,"n":2760,"o":40.83,"t":"2026-09-30T19:45:00Z","v":171010,"vw":40.449601},{"c":40.275,"h":40.275,"l":40.275,"n":20,"o":40.275,"t":"2026-09-30T20:00:00Z","v":243053,"vw":40.275},{"c":40.275,"h":40.275,"l":40.275,"n":1,"o":40.275,"t":"2026-09-30T20:15:00Z","v":5297,"vw":40.275},{"c":40.28,"h":40.43,"l":40,"n":17,"o":40.43,"t":"2026-10-01T08:00:00Z","v":1933,"vw":40.166266},{"c":40.27,"h":40.27,"l":40.27,"n":27,"o":40.27,"t":"2026-10-01T13:00:00Z","v":1206,"vw":40.27},{"c":40.7,"h":40.7,"l":40.51,"n":22,"o":40.51,"t":"2026-10-01T13:15:00Z","v":2514,"vw":40.653825},{"c":40.47,"h":41.28,"l":40.35,"n":385,"o":41.28,"t":"2026-10-01T13:30:00Z","v":26584,"vw":40.993317},{"c":39.9,"h":40.34,"l":39.855,"n":467,"o":40.24,"t":"2026-10-01T13:45:00Z","v":19909,"vw":40.064841},{"c":39.8604,"h":40.24,"l":39.32,"n":651,"o":39.895,"t":"2026-10-01T14:00:00Z","v":24693,"vw":39.868093},{"c":39.965,"h":40.32,"l":39.85,"n":351,"o":39.95,"t":"2026-10-01T14:15:00Z","v":12856,"vw":40.026857},{"c":39.75,"h":39.85,"l":39.56,"n":323,"o":39.83,"t":"2026-10-01T14:30:00Z","v":13140,"vw":39.706034},{"c":39.575,"h":39.75,"l":39.31,"n":377,"o":39.75,"t":"2026-10-01T14:45:00Z","v":12544,"vw":39.452358},{"c":39.57,"h":39.64,"l":39.47,"n":310,"o":39.575,"t":"2026-10-01T15:00:00Z","v":8791,"vw":39.540302},{"c":39.63,"h":39.76,"l":39.585,"n":300,"o":39.595,"t":"2026-10-01T15:15:00Z","v":11326,"vw":39.652155},{"c":39.46,"h":39.66,"l":39.44,"n":395,"o":39.56,"t":"2026-10-01T15:30:00Z","v":12404,"vw":39.530281},{"c":39.51,"h":39.7,"l":39.325,"n":374,"o":39.46,"t":"2026-10-01T15:45:00Z","v":15002,"vw":39.463708},{"c":39.57,"h":39.74,"l":39.46,"n":279,"o":39.46,"t":"2026-10-01T16:00:00Z","v":9710,"vw":39.642134},{"c":39.78,"h":39.81,"l":39.605,"n":322,"o":39.605,"t":"2026-10-01T16:15:00Z","v":16462,"vw":39.721602},{"c":39.945,"h":39.96,"l":39.75,"n":404,"o":39.75,"t":"2026-10-01T16:30:00Z","v":14898,"vw":39.86584},{"c":39.83,"h":39.925,"l":39.78,"n":355,"o":39.91,"t":"2026-10-01T16:45:00Z","v":12318,"vw":39.855017},{"c":40.12,"h":40.17,"l":39.855,"n":316,"o":39.89,"t":"2026-10-01T17:00:00Z","v":10806,"vw":40.052641},{"c":40.49,"h":40.49,"l":40.16,"n":340,"o":40.16,"t":"2026-10-01T17:15:00Z","v":11504,"vw":40.295405},{"c":40.55,"h":40.65,"l":40.3724,"n":389,"o":40.45,"t":"2026-10-01T17:30:00Z","v":12130,"vw":40.514368},{"c":40.31,"h":40.61,"l":40.27,"n":417,"o":40.54,"t":"2026-10-01T17:45:00Z","v":14071,"vw":40.43715},{"c":40.4,"h":40.46,"l":40.21,"n":428,"o":40.31,"t":"2026-10-01T18:00:00Z","v":10779,"vw":40.332497},{"c":40.515,"h":40.58,"l":40.3,"n":383,"o":40.46,"t":"2026-10-01T18:15:00Z","v":16661,"vw":40.427533},{"c":40.605,"h":40.63,"l":40.44,"n":345,"o":40.44,"t":"2026-10-01T18:30:00Z","v":13062,"vw":40.552535},{"c":40.57,"h":40.68,"l":40.55,"n":545,"o":40.59,"t":"2026-10-01T18:45:00Z","v":22242,"vw":40.631943},{"c":40.315,"h":40.58,"l":40.24,"n":475,"o":40.541,"t":"2026-10-01T19:00:00Z","v":18715,"vw":40.449956},{"c":40.38,"h":40.455,"l":40.315,"n":596,"o":40.35,"t":"2026-10-01T19:15:00Z","v":20225,"vw":40.361284},{"c":40.4,"h":40.48,"l":40.36,"n":798,"o":40.42,"t":"2026-10-01T19:30:00Z","v":30042,"vw":40.42666},{"c":40.31,"h":40.52,"l":40.3,"n":2354,"o":40.42,"t":"2026-10-01T19:45:00Z","v":133292,"vw":40.38123},{"c":40.3,"h":40.3,"l":40.3,"n":26,"o":40.3,"t":"2026-10-01T20:00:00Z","v":119071,"vw":40.3},{"c":40.3,"h":40.3,"l":40.3,"n":1,"o":40.3,"t":"2026-10-01T20:15:00Z","v":2385,"vw":40.3},{"c":42.25,"h":42.25,"l":42.15,"n":43,"o":42.15,"t":"2026-10-02T08:00:00Z","v":1237,"vw":42.2},{"c":41.74,"h":41.74,"l":41.74,"n":2,"o":41.74,"t":"2026-10-02T12:00:00Z","v":170,"vw":41.74},{"c":42.5,"h":42.5,"l":42.49,"n":5,"o":42.49,"t":"2026-10-02T12:30:00Z","v":321,"vw":42.495},{"c":42.3,"h":42.3173,"l":42.3,"n":5,"o":42.3173,"t":"2026-10-02T12:45:00Z","v":654,"vw":42.305023},{"c":42.31,"h":42.4,"l":42.3,"n":22,"o":42.4,"t":"2026-10-02T13:00:00Z","v":2194,"vw":42.334924},{"c":42.42,"h":42.63,"l":42.3,"n":43,"o":42.3,"t":"2026-10-02T13:15:00Z","v":2893,"vw":42.410405},{"c":43.1,"h":43.94,"l":42.32,"n":1201,"o":42.96,"t":"2026-10-02T13:30:00Z","v":101066,"vw":43.153979},{"c":42.92,"h":43.22,"l":42.42,"n":762,"o":43.19,"t":"2026-10-02T13:45:00Z","v":28766,"vw":42.731689},{"c":43.59,"h":43.6155,"l":42.69,"n":755,"o":42.73,"t":"2026-10-02T14:00:00Z","v":27887,"vw":43.313809},{"c":43.19,"h":43.64,"l":43.16,"n":732,"o":43.515,"t":"2026-10-02T14:15:00Z","v":27770,"vw":43.381967},{"c":43.3,"h":43.54,"l":43.11,"n":441,"o":43.19,"t":"2026-10-02T14:30:00Z","v":18156,"vw":43.356423},{"c":43.1,"h":43.45,"l":43.08,"n":546,"o":43.27,"t":"2026-10-02T14:45:00Z","v":21823,"vw":43.301412},{"c":43.155,"h":43.31,"l":42.94,"n":721,"o":43.09,"t":"2026-10-02T15:00:00Z","v":24262,"vw":43.105691},{"c":43.19,"h":43.37,"l":43.11,"n":558,"o":43.155,"t":"2026-10-02T15:15:00Z","v":19863,"vw":43.249587},{"c":43.14,"h":43.37,"l":43.125,"n":350,"o":43.23,"t":"2026-10-02T15:30:00Z","v":13241,"vw":43.257311},{"c":43.3,"h":43.48,"l":43.15,"n":876,"o":43.18,"t":"2026-10-02T15:45:00Z","v":61809,"vw":43.325197},{"c":43.28,"h":43.41,"l":43.21,"n":494,"o":43.3,"t":"2026-10-02T16:00:00Z","v":31001,"vw":43.311498},{"c":43.08,"h":43.32,"l":43.08,"n":336,"o":43.27,"t":"2026-10-02T16:15:00Z","v":13209,"vw":43.265045},{"c":42.96,"h":43.13,"l":42.8975,"n":340,"o":43.08,"t":"2026-10-02T16:30:00Z","v":13896,"vw":43.02517},{"c":43.205,"h":43.205,"l":43.03,"n":307,"o":43.03,"t":"2026-10-02T16:45:00Z","v":8535,"vw":43.123504},{"c":43.12,"h":43.23,"l":43.07,"n":321,"o":43.205,"t":"2026-10-02T17:00:00Z","v":11295,"vw":43.176941},{"c":43.065,"h":43.24,"l":43.05,"n":374,"o":43.14,"t":"2026-10-02T17:15:00Z","v":16998,"vw":43.128646},{"c":42.92,"h":43.15,"l":42.915,"n":340,"o":43.1,"t":"2026-10-02T17:30:00Z","v":11955,"vw":43.053526},{"c":42.97,"h":43.065,"l":42.9,"n":327,"o":42.94,"t":"2026-10-02T17:45:00Z","v":10933,"vw":42.991045},{"c":42.89,"h":43,"l":42.835,"n":244,"o":42.965,"t":"2026-10-02T18:00:00Z","v":7847,"vw":42.914085},{"c":42.81,"h":42.84,"l":42.7,"n":269,"o":42.83,"t":"2026-10-02T18:15:00Z","v":9157,"vw":42.773743},{"c":42.96,"h":42.975,"l":42.84,"n":357,"o":42.84,"t":"2026-10-02T18:30:00Z","v":11211,"vw":42.910595},{"c":42.84,"h":42.97,"l":42.74,"n":498,"o":42.96,"t":"2026-10-02T18:45:00Z","v":16449,"vw":42.841575},{"c":42.745,"h":42.8799,"l":42.695,"n":457,"o":42.8,"t":"2026-10-02T19:00:00Z","v":13249,"vw":42.808083},{"c":42.655,"h":42.93,"l":42.63,"n":899,"o":42.76,"t":"2026-10-02T19:15:00Z","v":48161,"vw":42.810277},{"c":42.73,"h":42.83,"l":42.58,"n":801,"o":42.65,"t":"2026-10-02T19:30:00Z","v":26059,"vw":42.737434},{"c":43.13,"h":43.205,"l":42.54,"n":3179,"o":42.73,"t":"2026-10-02T19:45:00Z","v":178207,"vw":42.850269},{"c":43.1,"h":43.1,"l":43.1,"n":18,"o":43.1,"t":"2026-10-02T20:00:00Z","v":115631,"vw":43.1},{"c":43.1,"h":43.1,"l":43.1,"n":1,"o":43.1,"t":"2026-10-02T20:15:00Z","v":4770,"vw":43.1},{"c":42.97,"h":42.97,"l":42.97,"n":2,"o":42.97,"t":"2026-10-05T08:30:00Z","v":595,"vw":42.97},{"c":43.3,"h":43.68,"l":42.905,"n":290,"o":43.48,"t":"2026-10-05T13:30:00Z","v":21640,"vw":43.430981},{"c":42.7,"h":43.41,"l":42.7,"n":206,"o":43.32,"t":"2026-10-05T13:45:00Z","v":12181,"vw":43.075427},{"c":42.91,"h":42.92,"l":42.67,"n":178,"o":42.8,"t":"2026-10-05T14:00:00Z","v":7626,"vw":42.798128},{"c":42.75,"h":42.96,"l":42.68,"n":183,"o":42.74,"t":"2026-10-05T14:15:00Z","v":6920,"vw":42.836487},{"c":42.44,"h":42.74,"l":42.39,"n":186,"o":42.74,"t":"2026-10-05T14:30:00Z","v":7894,"vw":42.547553},{"c":42.26,"h":42.52,"l":42.23,"n":231,"o":42.49,"t":"2026-10-05T14:45:00Z","v":14472,"vw":42.426569},{"c":42.38,"h":42.38,"l":42.2,"n":216,"o":42.26,"t":"2026-10-05T15:00:00Z","v":9804,"vw":42.296228},{"c":42.57,"h":42.66,"l":42.35,"n":331,"o":42.385,"t":"2026-10-05T15:15:00Z","v":14910,"vw":42.482351},{"c":42.865,"h":42.95,"l":42.623,"n":330,"o":42.623,"t":"2026-10-05T15:30:00Z","v":16942,"vw":42.778356},{"c":42.935,"h":43.005,"l":42.86,"n":212,"o":42.86,"t":"2026-10-05T15:45:00Z","v":11787,"vw":42.918276},{"c":42.68,"h":42.9,"l":42.68,"n":109,"o":42.9,"t":"2026-10-05T16:00:00Z","v":4008,"vw":42.834762},{"c":42.665,"h":42.67,"l":42.56,"n":297,"o":42.6,"t":"2026-10-05T16:15:00Z","v":7861,"vw":42.613217},{"c":42.76,"h":42.76,"l":42.65,"n":86,"o":42.72,"t":"2026-10-05T16:30:00Z","v":2243,"vw":42.7075},{"c":42.695,"h":42.83,"l":42.68,"n":178,"o":42.71,"t":"2026-10-05T16:45:00Z","v":5371,"vw":42.755523},{"c":42.56,"h":42.65,"l":42.53,"n":132,"o":42.65,"t":"2026-10-05T17:00:00Z","v":3886,"vw":42.583055},{"c":42.61,"h":42.635,"l":42.401,"n":221,"o":42.56,"t":"2026-10-05T17:15:00Z","v":5560,"vw":42.579206},{"c":42.565,"h":42.62,"l":42.55,"n":203,"o":42.605,"t":"2026-10-05T17:30:00Z","v":5648,"vw":42.592872},{"c":42.675,"h":42.73,"l":42.63,"n":218,"o":42.675,"t":"2026-10-05T17:45:00Z","v":4944,"vw":42.67162},{"c":42.625,"h":42.73,"l":42.555,"n":277,"o":42.64,"t":"2026-10-05T18:00:00Z","v":7405,"vw":42.615187},{"c":42.85,"h":42.85,"l":42.655,"n":156,"o":42.66,"t":"2026-10-05T18:15:00Z","v":4497,"vw":42.702694},{"c":42.95,"h":43.005,"l":42.85,"n":217,"o":42.9,"t":"2026-10-05T18:30:00Z","v":5495,"vw":42.939628},{"c":43.05,"h":43.09,"l":42.92,"n":415,"o":42.92,"t":"2026-10-05T18:45:00Z","v":16425,"vw":43.023622},{"c":43,"h":43.045,"l":42.94,"n":183,"o":43.04,"t":"2026-10-05T19:00:00Z","v":5013,"vw":42.99575},{"c":42.935,"h":42.99,"l":42.88,"n":401,"o":42.96,"t":"2026-10-05T19:15:00Z","v":12717,"vw":42.940874},{"c":43.11,"h":43.11,"l":42.93,"n":712,"o":42.96,"t":"2026-10-05T19:30:00Z","v":21478,"vw":43.031289},{"c":42.62,"h":43.12,"l":42.54,"n":1976,"o":43.08,"t":"2026-10-05T19:45:00Z","v":83567,"vw":42.80023},{"c":42.57,"h":42.67,"l":42.57,"n":20,"o":42.67,"t":"2026-10-05T20:00:00Z","v":257462,"vw":42.570039},{"c":42.37,"h":42.47,"l":42.35,"n":37,"o":42.47,"t":"2026-10-05T23:00:00Z","v":1094,"vw":42.392651},{"c":41.95,"h":42.2,"l":41.95,"n":10,"o":42.2,"t":"2026-10-05T23:15:00Z","v":1060,"vw":42.091532},{"c":42,"h":42,"l":42,"n":2,"o":42,"t":"2026-10-05T23:45:00Z","v":280,"vw":42},{"c":42.57,"h":42.57,"l":42.57,"n":1,"o":42.57,"t":"2026-10-06T10:30:00Z","v":119,"vw":42.57},{"c":42.57,"h":42.57,"l":42.57,"n":2,"o":42.57,"t":"2026-10-06T10:45:00Z","v":486,"vw":42.57},{"c":42.86,"h":42.86,"l":42.85,"n":2,"o":42.85,"t":"2026-10-06T12:00:00Z","v":219,"vw":42.854566},{"c":42.79,"h":42.79,"l":42.79,"n":3,"o":42.79,"t":"2026-10-06T12:30:00Z","v":129,"vw":42.79},{"c":42.57,"h":42.57,"l":42.57,"n":1,"o":42.57,"t":"2026-10-06T13:00:00Z","v":35050,"vw":42.57},{"c":42.64,"h":42.64,"l":42.64,"n":5,"o":42.64,"t":"2026-10-06T13:15:00Z","v":480,"vw":42.64},{"c":41.96,"h":42.8,"l":41.96,"n":315,"o":42.78,"t":"2026-10-06T13:30:00Z","v":19176,"vw":42.598797},{"c":42.13,"h":42.23,"l":41.8,"n":250,"o":41.83,"t":"2026-10-06T13:45:00Z","v":9729,"vw":42.067542},{"c":41.76,"h":42.23,"l":41.68,"n":459,"o":42.13,"t":"2026-10-06T14:00:00Z","v":14334,"vw":41.907842},{"c":41.52,"h":41.69,"l":41.465,"n":450,"o":41.65,"t":"2026-10-06T14:15:00Z","v":13977,"vw":41.562652},{"c":41.5301,"h":41.62,"l":41.305,"n":431,"o":41.44,"t":"2026-10-06T14:30:00Z","v":28355,"vw":41.497883},{"c":41.52,"h":41.6,"l":41.49,"n":160,"o":41.53,"t":"2026-10-06T14:45:00Z","v":4392,"vw":41.554737},{"c":41.39,"h":41.62,"l":41.34,"n":409,"o":41.57,"t":"2026-10-06T15:00:00Z","v":19166,"vw":41.449398},{"c":41.47,"h":41.485,"l":41.33,"n":453,"o":41.37,"t":"2026-10-06T15:15:00Z","v":13195,"vw":41.413602},{"c":41.575,"h":41.67,"l":41.48,"n":235,"o":41.48,"t":"2026-10-06T15:30:00Z","v":6409,"vw":41.583907},{"c":41.545,"h":41.67,"l":41.5,"n":158,"o":41.53,"t":"2026-10-06T15:45:00Z","v":5732,"vw":41.579639},{"c":41.53,"h":41.545,"l":41.49,"n":141,"o":41.52,"t":"2026-10-06T16:00:00Z","v":4075,"vw":41.5275},{"c":41.32,"h":41.515,"l":41.3,"n":198,"o":41.515,"t":"2026-10-06T16:15:00Z","v":4169,"vw":41.398889},{"c":41.2,"h":41.355,"l":41.2,"n":239,"o":41.32,"t":"2026-10-06T16:30:00Z","v":7040,"vw":41.293041},{"c":41.34,"h":41.34,"l":41.2,"n":183,"o":41.2,"t":"2026-10-06T16:45:00Z","v":5369,"vw":41.292721},{"c":41.22,"h":41.32,"l":41.22,"n":132,"o":41.32,"t":"2026-10-06T17:00:00Z","v":4696,"vw":41.281527},{"c":41.25,"h":41.25,"l":41.17,"n":123,"o":41.17,"t":"2026-10-06T17:15:00Z","v":3663,"vw":41.219442},{"c":41.31,"h":41.345,"l":41.24,"n":153,"o":41.24,"t":"2026-10-06T17:30:00Z","v":3364,"vw":41.285907},{"c":41.27,"h":41.34,"l":41.25,"n":158,"o":41.34,"t":"2026-10-06T17:45:00Z","v":3839,"vw":41.285},{"c":41.31,"h":41.38,"l":41.31,"n":138,"o":41.32,"t":"2026-10-06T18:00:00Z","v":4698,"vw":41.334901},{"c":41.3,"h":41.37,"l":41.3,"n":142,"o":41.31,"t":"2026-10-06T18:15:00Z","v":3877,"vw":41.339956},{"c":41.21,"h":41.32,"l":41.21,"n":157,"o":41.3,"t":"2026-10-06T18:30:00Z","v":3882,"vw":41.275268},{"c":41.4,"h":41.42,"l":41.21,"n":274,"o":41.255,"t":"2026-10-06T18:45:00Z","v":9387,"vw":41.329108},{"c":41.37,"h":41.47,"l":41.37,"n":199,"o":41.44,"t":"2026-10-06T19:00:00Z","v":5768,"vw":41.411315},{"c":41.41,"h":41.46,"l":41.32,"n":298,"o":41.32,"t":"2026-10-06T19:15:00Z","v":9941,"vw":41.374008},{"c":41.37,"h":41.5,"l":41.35,"n":690,"o":41.46,"t":"2026-10-06T19:30:00Z","v":31339,"vw":41.41535},{"c":41.36,"h":41.41,"l":41.11,"n":2427,"o":41.39,"t":"2026-10-06T19:45:00Z","v":140336,"vw":41.300462},{"c":41.375,"h":41.375,"l":41.375,"n":27,"o":41.375,"t":"2026-10-06T20:00:00Z","v":109375,"vw":41.375},{"c":41.375,"h":41.375,"l":41.375,"n":1,"o":41.375,"t":"2026-10-06T20:15:00Z","v":9540,"vw":41.375},{"c":41.28,"h":41.33,"l":41.27,"n":21,"o":41.29,"t":"2026-10-06T23:15:00Z","v":2320,"vw":41.283178},{"c":40.92,"h":41.21,"l":40.92,"n":106,"o":41.21,"t":"2026-10-06T23:30:00Z","v":1528,"vw":41.08481},{"c":40.8,"h":40.8,"l":40.8,"n":1,"o":40.8,"t":"2026-10-06T23:45:00Z","v":245,"vw":40.8},{"c":40.735,"h":40.9161,"l":40.27,"n":295,"o":40.53,"t":"2026-10-07T13:30:00Z","v":18358,"vw":40.49657},{"c":40.94,"h":40.94,"l":40.5901,"n":203,"o":40.5901,"t":"2026-10-07T13:45:00Z","v":5237,"vw":40.801298},{"c":40.435,"h":40.94,"l":40.435,"n":399,"o":40.84,"t":"2026-10-07T14:00:00Z","v":20982,"vw":40.647291},{"c":40.59,"h":40.685,"l":40.435,"n":241,"o":40.435,"t":"2026-10-07T14:15:00Z","v":6862,"vw":40.613081},{"c":40.69,"h":40.69,"l":40.38,"n":460,"o":40.59,"t":"2026-10-07T14:30:00Z","v":14466,"vw":40.496825},{"c":40.75,"h":40.81,"l":40.59,"n":292,"o":40.59,"t":"2026-10-07T14:45:00Z","v":8406,"vw":40.663652},{"c":40.69,"h":40.79,"l":40.58,"n":359,"o":40.73,"t":"2026-10-07T15:00:00Z","v":10510,"vw":40.707734},{"c":40.675,"h":40.72,"l":40.645,"n":139,"o":40.67,"t":"2026-10-07T15:15:00Z","v":3207,"vw":40.686818},{"c":41.04,"h":41.05,"l":40.73,"n":379,"o":40.73,"t":"2026-10-07T15:30:00Z","v":12004,"vw":40.896829},{"c":41.05,"h":41.07,"l":40.915,"n":319,"o":41.045,"t":"2026-10-07T15:45:00Z","v":11921,"vw":41.014578},{"c":40.97,"h":41.09,"l":40.97,"n":231,"o":41.07,"t":"2026-10-07T16:00:00Z","v":7890,"vw":41.023728},{"c":40.97,"h":40.98,"l":40.92,"n":122,"o":40.97,"t":"2026-10-07T16:15:00Z","v":3801,"vw":40.947734},{"c":40.9345,"h":41,"l":40.87,"n":190,"o":40.93,"t":"2026-10-07T16:30:00Z","v":6117,"vw":40.962485},{"c":40.98,"h":40.98,"l":40.87,"n":245,"o":40.93,"t":"2026-10-07T16:45:00Z","v":8055,"vw":40.941168},{"c":41.18,"h":41.19,"l":40.9,"n":339,"o":40.95,"t":"2026-10-07T17:00:00Z","v":13039,"vw":41.001673},{"c":41.03,"h":41.19,"l":41,"n":242,"o":41.19,"t":"2026-10-07T17:15:00Z","v":7237,"vw":41.095029},{"c":41.025,"h":41.1,"l":40.94,"n":252,"o":40.96,"t":"2026-10-07T17:30:00Z","v":9261,"vw":41.003501},{"c":40.905,"h":41.07,"l":40.905,"n":224,"o":41.0025,"t":"2026-10-07T17:45:00Z","v":10756,"vw":41.015603},{"c":41.02,"h":41.1,"l":40.905,"n":259,"o":40.905,"t":"2026-10-07T18:00:00Z","v":8309,"vw":40.987055},{"c":41.1,"h":41.12,"l":41.05,"n":444,"o":41.05,"t":"2026-10-07T18:15:00Z","v":13792,"vw":41.08702},{"c":41.185,"h":41.185,"l":41.08,"n":418,"o":41.09,"t":"2026-10-07T18:30:00Z","v":17089,"vw":41.115121},{"c":41.14,"h":41.2,"l":41.07,"n":320,"o":41.2,"t":"2026-10-07T18:45:00Z","v":14062,"vw":41.159749},{"c":41.09,"h":41.19,"l":41.03,"n":330,"o":41.19,"t":"2026-10-07T19:00:00Z","v":17289,"vw":41.101052},{"c":41.065,"h":41.135,"l":41.05,"n":345,"o":41.085,"t":"2026-10-07T19:15:00Z","v":12109,"vw":41.091455},{"c":41.06,"h":41.19,"l":41.03,"n":746,"o":41.08,"t":"2026-10-07T19:30:00Z","v":34591,"vw":41.08705},{"c":41.26,"h":41.29,"l":41,"n":2063,"o":41.03,"t":"2026-10-07T19:45:00Z","v":113129,"vw":41.161235},{"c":41.24,"h":41.24,"l":41.24,"n":31,"o":41.24,"t":"2026-10-07T20:00:00Z","v":193719,"vw":41.24},{"c":41.24,"h":41.24,"l":41.24,"n":1,"o":41.24,"t":"2026-10-07T20:15:00Z","v":19080,"vw":41.24},{"c":40.82,"h":40.82,"l":40.82,"n":1,"o":40.82,"t":"2026-10-08T08:00:00Z","v":323,"vw":40.82},{"c":40.76,"h":41.2499,"l":40.76,"n":67,"o":40.8,"t":"2026-10-08T13:30:00Z","v":4438,"vw":40.837381},{"c":41.18,"h":41.18,"l":40.78,"n":183,"o":40.82,"t":"2026-10-08T13:45:00Z","v":5191,"vw":40.986512},{"c":41.175,"h":41.23,"l":41.08,"n":114,"o":41.23,"t":"2026-10-08T14:00:00Z","v":4034,"vw":41.196089},{"c":41.195,"h":41.34,"l":41.16,"n":184,"o":41.16,"t":"2026-10-08T14:15:00Z","v":7968,"vw":41.23899},{"c":41.455,"h":41.455,"l":41.19,"n":187,"o":41.195,"t":"2026-10-08T14:30:00Z","v":6743,"vw":41.327544},{"c":41.445,"h":41.51,"l":41.39,"n":93,"o":41.5,"t":"2026-10-08T14:45:00Z","v":2962,"vw":41.449031},{"c":41.45,"h":41.67,"l":41.38,"n":415,"o":41.4,"t":"2026-10-08T15:00:00Z","v":12530,"vw":41.533532},{"c":41.29,"h":41.45,"l":41.21,"n":276,"o":41.45,"t":"2026-10-08T15:15:00Z","v":7776,"vw":41.303042},{"c":41.32,"h":41.32,"l":41.14,"n":315,"o":41.24,"t":"2026-10-08T15:30:00Z","v":7638,"vw":41.233592},{"c":41.365,"h":41.44,"l":41.285,"n":220,"o":41.285,"t":"2026-10-08T15:45:00Z","v":6176,"vw":41.374925},{"c":41.655,"h":41.69,"l":41.385,"n":248,"o":41.41,"t":"2026-10-08T16:00:00Z","v":8099,"vw":41.560014},{"c":41.7,"h":41.83,"l":41.61,"n":295,"o":41.61,"t":"2026-10-08T16:15:00Z","v":8887,"vw":41.719809},{"c":41.655,"h":41.77,"l":41.57,"n":118,"o":41.71,"t":"2026-10-08T16:30:00Z","v":3494,"vw":41.693437},{"c":41.485,"h":41.56,"l":41.25,"n":377,"o":41.56,"t":"2026-10-08T16:45:00Z","v":11894,"vw":41.424618},{"c":41.53,"h":41.55,"l":41.2,"n":354,"o":41.47,"t":"2026-10-08T17:00:00Z","v":12615,"vw":41.32511},{"c":41.34,"h":41.6,"l":41.26,"n":165,"o":41.52,"t":"2026-10-08T17:15:00Z","v":4474,"vw":41.438344},{"c":41.56,"h":41.65,"l":41.32,"n":293,"o":41.4,"t":"2026-10-08T17:30:00Z","v":11652,"vw":41.502571},{"c":41.455,"h":41.555,"l":41.4,"n":268,"o":41.555,"t":"2026-10-08T17:45:00Z","v":6961,"vw":41.477451},{"c":41.49,"h":41.53,"l":41.41,"n":303,"o":41.48,"t":"2026-10-08T18:00:00Z","v":7402,"vw":41.478898},{"c":41.625,"h":41.64,"l":41.485,"n":275,"o":41.485,"t":"2026-10-08T18:15:00Z","v":8405,"vw":41.56182},{"c":41.42,"h":41.65,"l":41.395,"n":276,"o":41.615,"t":"2026-10-08T18:30:00Z","v":6339,"vw":41.52967},{"c":41.5,"h":41.53,"l":41.33,"n":284,"o":41.415,"t":"2026-10-08T18:45:00Z","v":11028,"vw":41.430093},{"c":41.535,"h":41.595,"l":41.39,"n":452,"o":41.49,"t":"2026-10-08T19:00:00Z","v":17883,"vw":41.512807},{"c":41.37,"h":41.54,"l":41.32,"n":718,"o":41.54,"t":"2026-10-08T19:15:00Z","v":32842,"vw":41.423434},{"c":41.64,"h":41.71,"l":41.38,"n":727,"o":41.41,"t":"2026-10-08T19:30:00Z","v":25850,"vw":41.565197},{"c":41.88,"h":41.92,"l":41.56,"n":2042,"o":41.56,"t":"2026-10-08T19:45:00Z","v":91196,"vw":41.791218},{"c":41.88,"h":41.88,"l":41.88,"n":40,"o":41.88,"t":"2026-10-08T20:00:00Z","v":224179,"vw":41.88},{"c":41.88,"h":41.88,"l":41.88,"n":1,"o":41.88,"t":"2026-10-08T20:15:00Z","v":38160,"vw":41.88},{"c":42.51,"h":42.51,"l":41.67,"n":24,"o":41.67,"t":"2026-10-08T23:00:00Z","v":1639,"vw":42.082929},{"c":42.79,"h":42.8,"l":42.5,"n":27,"o":42.5,"t":"2026-10-08T23:15:00Z","v":1826,"vw":42.700671},{"c":42.09,"h":42.27,"l":42.09,"n":4,"o":42.27,"t":"2026-10-08T23:45:00Z","v":706,"vw":42.156499},{"c":42.44,"h":42.44,"l":42.44,"n":2,"o":42.44,"t":"2026-10-09T08:00:00Z","v":180,"vw":42.44},{"c":42.5,"h":42.71,"l":42.25,"n":12,"o":42.25,"t":"2026-10-09T13:00:00Z","v":633,"vw":42.531747},{"c":42.395,"h":42.72,"l":42.395,"n":71,"o":42.57,"t":"2026-10-09T13:30:00Z","v":5434,"vw":42.576103},{"c":42.68,"h":42.71,"l":42.27,"n":109,"o":42.385,"t":"2026-10-09T13:45:00Z","v":6098,"vw":42.460935},{"c":43.09,"h":43.1,"l":42.62,"n":367,"o":42.66,"t":"2026-10-09T14:00:00Z","v":11102,"vw":42.853775},{"c":43.44,"h":43.44,"l":43.02,"n":286,"o":43.19,"t":"2026-10-09T14:15:00Z","v":9986,"vw":43.190947},{"c":43.48,"h":43.55,"l":43.18,"n":388,"o":43.425,"t":"2026-10-09T14:30:00Z","v":17432,"vw":43.383016},{"c":43.245,"h":43.5455,"l":43.115,"n":250,"o":43.5,"t":"2026-10-09T14:45:00Z","v":7821,"vw":43.268313},{"c":43.18,"h":43.3599,"l":43.11,"n":259,"o":43.25,"t":"2026-10-09T15:00:00Z","v":6141,"vw":43.194662},{"c":43.3,"h":43.35,"l":43.22,"n":251,"o":43.22,"t":"2026-10-09T15:15:00Z","v":6711,"vw":43.284322},{"c":43.41,"h":43.4895,"l":43.3025,"n":178,"o":43.325,"t":"2026-10-09T15:30:00Z","v":6274,"vw":43.377774},{"c":43.435,"h":43.54,"l":43.38,"n":210,"o":43.38,"t":"2026-10-09T15:45:00Z","v":5207,"vw":43.457848},{"c":43.29,"h":43.44,"l":43.29,"n":183,"o":43.4,"t":"2026-10-09T16:00:00Z","v":4360,"vw":43.382771},{"c":43.33,"h":43.43,"l":43.33,"n":119,"o":43.375,"t":"2026-10-09T16:15:00Z","v":3170,"vw":43.37678},{"c":43.345,"h":43.455,"l":43.345,"n":149,"o":43.435,"t":"2026-10-09T16:30:00Z","v":3782,"vw":43.391147},{"c":43.305,"h":43.4,"l":43.27,"n":220,"o":43.345,"t":"2026-10-09T16:45:00Z","v":5299,"vw":43.342186},{"c":43.425,"h":43.425,"l":43.3,"n":201,"o":43.3,"t":"2026-10-09T17:00:00Z","v":5771,"vw":43.343987},{"c":43.48,"h":43.55,"l":43.4,"n":228,"o":43.4,"t":"2026-10-09T17:15:00Z","v":5822,"vw":43.48837},{"c":43.53,"h":43.53,"l":43.4264,"n":159,"o":43.49,"t":"2026-10-09T17:30:00Z","v":3129,"vw":43.496624},{"c":43.69,"h":43.719,"l":43.55,"n":228,"o":43.55,"t":"2026-10-09T17:45:00Z","v":6521,"vw":43.623972},{"c":43.78,"h":43.78,"l":43.62,"n":296,"o":43.7,"t":"2026-10-09T18:00:00Z","v":7967,"vw":43.692155},{"c":43.73,"h":43.77,"l":43.71,"n":101,"o":43.72,"t":"2026-10-09T18:15:00Z","v":1835,"vw":43.730114},{"c":43.77,"h":43.78,"l":43.71,"n":268,"o":43.77,"t":"2026-10-09T18:30:00Z","v":6739,"vw":43.75322},{"c":43.755,"h":43.89,"l":43.72,"n":416,"o":43.8,"t":"2026-10-09T18:45:00Z","v":10831,"vw":43.81722},{"c":43.67,"h":43.755,"l":43.61,"n":438,"o":43.755,"t":"2026-10-09T19:00:00Z","v":21425,"vw":43.683082},{"c":43.535,"h":43.75,"l":43.44,"n":398,"o":43.71,"t":"2026-10-09T19:15:00Z","v":13326,"vw":43.580876},{"c":43.51,"h":43.565,"l":43.37,"n":693,"o":43.55,"t":"2026-10-09T19:30:00Z","v":20137,"vw":43.458018},{"c":43.72,"h":43.77,"l":43.48,"n":2360,"o":43.51,"t":"2026-10-09T19:45:00Z","v":87811,"vw":43.668445},{"c":43.72,"h":43.72,"l":43.72,"n":27,"o":43.72,"t":"2026-10-09T20:00:00Z","v":59614,"vw":43.72},{"c":42.87,"h":42.87,"l":42.87,"n":1,"o":42.87,"t":"2026-10-09T21:15:00Z","v":150,"vw":42.87},{"c":43.29,"h":43.29,"l":43.29,"n":22,"o":43.29,"t":"2026-10-12T08:00:00Z","v":1115,"vw":43.29},{"c":43.44,"h":43.44,"l":43.44,"n":17,"o":43.44,"t":"2026-10-12T09:15:00Z","v":236,"vw":43.44},{"c":42.98,"h":42.98,"l":42.98,"n":2,"o":42.98,"t":"2026-10-12T13:00:00Z","v":378,"vw":42.98},{"c":43.1,"h":43.5,"l":42.71,"n":150,"o":43.3,"t":"2026-10-12T13:30:00Z","v":14982,"vw":43.208567},{"c":42.87,"h":42.96,"l":42.645,"n":152,"o":42.93,"t":"2026-10-12T13:45:00Z","v":6776,"vw":42.789525},{"c":42.64,"h":42.87,"l":42.61,"n":277,"o":42.87,"t":"2026-10-12T14:00:00Z","v":7202,"vw":42.762862},{"c":42.79,"h":42.81,"l":42.63,"n":723,"o":42.69,"t":"2026-10-12T14:15:00Z","v":19402,"vw":42.731638},{"c":42.75,"h":42.85,"l":42.64,"n":273,"o":42.705,"t":"2026-10-12T14:30:00Z","v":7947,"vw":42.770792},{"c":42.94,"h":43.0327,"l":42.75,"n":229,"o":42.82,"t":"2026-10-12T14:45:00Z","v":14397,"vw":42.904973},{"c":42.97,"h":43.13,"l":42.96,"n":447,"o":42.98,"t":"2026-10-12T15:00:00Z","v":11960,"vw":43.043358},{"c":43.415,"h":43.45,"l":42.977,"n":309,"o":43.055,"t":"2026-10-12T15:15:00Z","v":10949,"vw":43.232911},{"c":43.375,"h":43.43,"l":43.22,"n":297,"o":43.37,"t":"2026-10-12T15:30:00Z","v":11423,"vw":43.313543},{"c":43.3955,"h":43.51,"l":43.33,"n":283,"o":43.45,"t":"2026-10-12T15:45:00Z","v":9947,"vw":43.437585},{"c":43.4,"h":43.48,"l":43.3301,"n":232,"o":43.435,"t":"2026-10-12T16:00:00Z","v":5021,"vw":43.398055},{"c":43.415,"h":43.415,"l":43.34,"n":144,"o":43.4,"t":"2026-10-12T16:15:00Z","v":2840,"vw":43.40032},{"c":43.47,"h":43.51,"l":43.41,"n":243,"o":43.41,"t":"2026-10-12T16:30:00Z","v":5733,"vw":43.462889},{"c":43.35,"h":43.4625,"l":43.35,"n":129,"o":43.4625,"t":"2026-10-12T16:45:00Z","v":3325,"vw":43.40901},{"c":43.4,"h":43.42,"l":43.34,"n":160,"o":43.42,"t":"2026-10-12T17:00:00Z","v":3991,"vw":43.394397},{"c":43.36,"h":43.44,"l":43.36,"n":239,"o":43.39,"t":"2026-10-12T17:15:00Z","v":4188,"vw":43.413328},{"c":43.485,"h":43.52,"l":43.32,"n":221,"o":43.4,"t":"2026-10-12T17:30:00Z","v":5577,"vw":43.426688},{"c":43.51,"h":43.51,"l":43.44,"n":149,"o":43.49,"t":"2026-10-12T17:45:00Z","v":3911,"vw":43.473775},{"c":43.58,"h":43.59,"l":43.43,"n":192,"o":43.46,"t":"2026-10-12T18:00:00Z","v":5442,"vw":43.529782},{"c":43.62,"h":43.74,"l":43.48,"n":420,"o":43.59,"t":"2026-10-12T18:15:00Z","v":15493,"vw":43.629177},{"c":43.66,"h":43.71,"l":43.52,"n":285,"o":43.625,"t":"2026-10-12T18:30:00Z","v":7948,"vw":43.633851},{"c":43.765,"h":43.765,"l":43.64,"n":325,"o":43.69,"t":"2026-10-12T18:45:00Z","v":9592,"vw":43.694755},{"c":43.8999,"h":43.91,"l":43.74,"n":505,"o":43.8,"t":"2026-10-12T19:00:00Z","v":63824,"vw":43.786545},{"c":43.775,"h":43.9,"l":43.77,"n":434,"o":43.851,"t":"2026-10-12T19:15:00Z","v":25343,"vw":43.827135},{"c":43.755,"h":43.805,"l":43.68,"n":751,"o":43.79,"t":"2026-10-12T19:30:00Z","v":30029,"vw":43.74423},{"c":43.84,"h":44,"l":43.675,"n":2306,"o":43.755,"t":"2026-10-12T19:45:00Z","v":134066,"vw":43.843294},{"c":43.83,"h":43.83,"l":43.83,"n":30,"o":43.83,"t":"2026-10-12T20:00:00Z","v":75208,"vw":43.83},{"c":43.2,"h":43.5,"l":43.2,"n":13,"o":43.5,"t":"2026-10-12T23:00:00Z","v":1211,"vw":43.374946},{"c":43.09,"h":43.09,"l":43.09,"n":11,"o":43.09,"t":"2026-10-12T23:30:00Z","v":333,"vw":43.09},{"c":42.97,"h":42.97,"l":42.74,"n":12,"o":42.81,"t":"2026-10-13T08:00:00Z","v":1891,"vw":42.791177},{"c":44.06,"h":44.06,"l":44.06,"n":1,"o":44.06,"t":"2026-10-13T12:15:00Z","v":100,"vw":44.06},{"c":42.8,"h":43.01,"l":42.8,"n":12,"o":43.01,"t":"2026-10-13T13:15:00Z","v":590,"vw":42.879848},{"c":43.64,"h":43.68,"l":43.15,"n":450,"o":43.29,"t":"2026-10-13T13:30:00Z","v":38646,"vw":43.328669},{"c":42.675,"h":43.52,"l":42.67,"n":435,"o":43.52,"t":"2026-10-13T13:45:00Z","v":19771,"vw":43.091005},{"c":42.65,"h":42.93,"l":42.52,"n":544,"o":42.675,"t":"2026-10-13T14:00:00Z","v":15577,"vw":42.725536},{"c":42.6,"h":42.84,"l":42.557,"n":415,"o":42.557,"t":"2026-10-13T14:15:00Z","v":13941,"vw":42.74234},{"c":42.77,"h":42.855,"l":42.53,"n":420,"o":42.53,"t":"2026-10-13T14:30:00Z","v":13818,"vw":42.748176},{"c":42.585,"h":42.73,"l":42.585,"n":259,"o":42.69,"t":"2026-10-13T14:45:00Z","v":10847,"vw":42.647329},{"c":42.98,"h":43.01,"l":42.57,"n":332,"o":42.57,"t":"2026-10-13T15:00:00Z","v":11760,"vw":42.754099},{"c":42.945,"h":43.14,"l":42.9,"n":265,"o":42.98,"t":"2026-10-13T15:15:00Z","v":12923,"vw":43.041385},{"c":42.68,"h":42.9127,"l":42.68,"n":255,"o":42.9127,"t":"2026-10-13T15:30:00Z","v":11605,"vw":42.812979},{"c":42.64,"h":42.67,"l":42.48,"n":369,"o":42.67,"t":"2026-10-13T15:45:00Z","v":16663,"vw":42.559619},{"c":42.57,"h":42.645,"l":42.5,"n":186,"o":42.645,"t":"2026-10-13T16:00:00Z","v":7351,"vw":42.568554},{"c":42.64,"h":42.67,"l":42.51,"n":413,"o":42.58,"t":"2026-10-13T16:15:00Z","v":19551,"vw":42.601731},{"c":42.7,"h":42.76,"l":42.56,"n":340,"o":42.585,"t":"2026-10-13T16:30:00Z","v":17635,"vw":42.660562},{"c":42.825,"h":42.85,"l":42.76,"n":246,"o":42.77,"t":"2026-10-13T16:45:00Z","v":10110,"vw":42.816109},{"c":42.78,"h":42.88,"l":42.75,"n":162,"o":42.825,"t":"2026-10-13T17:00:00Z","v":6767,"vw":42.807648},{"c":42.81,"h":42.83,"l":42.76,"n":149,"o":42.77,"t":"2026-10-13T17:15:00Z","v":5907,"vw":42.79081},{"c":42.805,"h":42.84,"l":42.79,"n":254,"o":42.8,"t":"2026-10-13T17:30:00Z","v":10711,"vw":42.814669},{"c":42.8,"h":42.82,"l":42.69,"n":291,"o":42.77,"t":"2026-10-13T17:45:00Z","v":14224,"vw":42.751473},{"c":42.825,"h":43.09,"l":42.76,"n":344,"o":42.8,"t":"2026-10-13T18:00:00Z","v":25443,"vw":42.944549},{"c":42.935,"h":43.04,"l":42.83,"n":225,"o":42.86,"t":"2026-10-13T18:15:00Z","v":8299,"vw":42.907626},{"c":42.885,"h":42.95,"l":42.815,"n":322,"o":42.935,"t":"2026-10-13T18:30:00Z","v":11181,"vw":42.893008},{"c":42.815,"h":42.86,"l":42.79,"n":245,"o":42.85,"t":"2026-10-13T18:45:00Z","v":8429,"vw":42.831958},{"c":42.99,"h":43.025,"l":42.8,"n":375,"o":42.815,"t":"2026-10-13T19:00:00Z","v":12391,"vw":42.878417},{"c":42.73,"h":42.97,"l":42.7,"n":520,"o":42.95,"t":"2026-10-13T19:15:00Z","v":18915,"vw":42.828477},{"c":42.55,"h":42.75,"l":42.52,"n":789,"o":42.73,"t":"2026-10-13T19:30:00Z","v":54593,"vw":42.620922},{"c":42.55,"h":42.66,"l":42.46,"n":2245,"o":42.58,"t":"2026-10-13T19:45:00Z","v":112648,"vw":42.532006},{"c":42.55,"h":42.55,"l":42.55,"n":28,"o":42.55,"t":"2026-10-13T20:00:00Z","v":92344,"vw":42.55},{"c":41.8,"h":42.005,"l":41.59,"n":130,"o":41.59,"t":"2026-10-14T13:30:00Z","v":10255,"vw":41.716986},{"c":41.48,"h":41.97,"l":41.45,"n":364,"o":41.8,"t":"2026-10-14T13:45:00Z","v":19056,"vw":41.778602},{"c":41.22,"h":41.56,"l":41.16,"n":283,"o":41.4015,"t":"2026-10-14T14:00:00Z","v":10642,"vw":41.340456},{"c":41.345,"h":41.345,"l":41.16,"n":209,"o":41.29,"t":"2026-10-14T14:15:00Z","v":6692,"vw":41.251649},{"c":41.54,"h":41.605,"l":41.2,"n":494,"o":41.41,"t":"2026-10-14T14:30:00Z","v":13337,"vw":41.456044},{"c":41.72,"h":41.72,"l":41.4301,"n":436,"o":41.53,"t":"2026-10-14T14:45:00Z","v":9325,"vw":41.539849},{"c":41.29,"h":41.67,"l":41.25,"n":544,"o":41.67,"t":"2026-10-14T15:00:00Z","v":13913,"vw":41.432763},{"c":41.485,"h":41.55,"l":41.3,"n":392,"o":41.32,"t":"2026-10-14T15:15:00Z","v":9558,"vw":41.461726},{"c":41.35,"h":41.53,"l":41.35,"n":496,"o":41.475,"t":"2026-10-14T15:30:00Z","v":22673,"vw":41.395741},{"c":41.49,"h":41.57,"l":41.41,"n":410,"o":41.41,"t":"2026-10-14T15:45:00Z","v":11480,"vw":41.510813},{"c":41.275,"h":41.59,"l":41.25,"n":670,"o":41.5,"t":"2026-10-14T16:00:00Z","v":25077,"vw":41.444998},{"c":41.21,"h":41.28,"l":41.06,"n":527,"o":41.26,"t":"2026-10-14T16:15:00Z","v":15465,"vw":41.175858},{"c":41.38,"h":41.51,"l":41.22,"n":528,"o":41.22,"t":"2026-10-14T16:30:00Z","v":15384,"vw":41.379806},{"c":41.2,"h":41.52,"l":41.15,"n":320,"o":41.45,"t":"2026-10-14T16:45:00Z","v":9181,"vw":41.301907},{"c":41.15,"h":41.29,"l":41.15,"n":235,"o":41.26,"t":"2026-10-14T17:00:00Z","v":5928,"vw":41.260839},{"c":41.06,"h":41.235,"l":41.06,"n":350,"o":41.11,"t":"2026-10-14T17:15:00Z","v":8059,"vw":41.122193},{"c":41.12,"h":41.195,"l":41.095,"n":267,"o":41.11,"t":"2026-10-14T17:30:00Z","v":6008,"vw":41.138246},{"c":40.98,"h":41.125,"l":40.95,"n":353,"o":41.125,"t":"2026-10-14T17:45:00Z","v":7990,"vw":40.998532},{"c":41.12,"h":41.19,"l":40.91,"n":628,"o":40.96,"t":"2026-10-14T18:00:00Z","v":26177,"vw":41.067047},{"c":41.06,"h":41.17,"l":41.025,"n":306,"o":41.135,"t":"2026-10-14T18:15:00Z","v":7197,"vw":41.104022},{"c":41.05,"h":41.15,"l":41.05,"n":329,"o":41.08,"t":"2026-10-14T18:30:00Z","v":7653,"vw":41.09572},{"c":41.07,"h":41.075,"l":41,"n":373,"o":41.055,"t":"2026-10-14T18:45:00Z","v":14141,"vw":41.014305},{"c":41.135,"h":41.1485,"l":40.99,"n":558,"o":41.035,"t":"2026-10-14T19:00:00Z","v":15716,"vw":41.041203},{"c":41.39,"h":41.39,"l":41.135,"n":464,"o":41.135,"t":"2026-10-14T19:15:00Z","v":9985,"vw":41.292019},{"c":41.03,"h":41.45,"l":41.025,"n":874,"o":41.415,"t":"2026-10-14T19:30:00Z","v":31370,"vw":41.211006},{"c":41.55,"h":41.61,"l":40.98,"n":2385,"o":41.03,"t":"2026-10-14T19:45:00Z","v":120633,"vw":41.397305},{"c":41.55,"h":41.59,"l":41.55,"n":22,"o":41.59,"t":"2026-10-14T20:00:00Z","v":84763,"vw":41.550047},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-14T20:15:00Z","v":76320,"vw":41.55},{"c":40.88,"h":40.96,"l":40.88,"n":7,"o":40.96,"t":"2026-10-14T23:00:00Z","v":560,"vw":40.922319},{"c":40.2,"h":40.76,"l":40.17,"n":29,"o":40.76,"t":"2026-10-14T23:15:00Z","v":2420,"vw":40.394062},{"c":40.07,"h":40.07,"l":40.07,"n":3,"o":40.07,"t":"2026-10-14T23:45:00Z","v":1070,"vw":40.07},{"c":39.91,"h":39.91,"l":39.81,"n":117,"o":39.81,"t":"2026-10-15T08:00:00Z","v":2999,"vw":39.880808},{"c":39.87,"h":39.87,"l":39.87,"n":1,"o":39.87,"t":"2026-10-15T10:00:00Z","v":100,"vw":39.87},{"c":39.87,"h":39.87,"l":39.86,"n":3,"o":39.86,"t":"2026-10-15T10:45:00Z","v":228,"vw":39.865},{"c":39.85,"h":39.85,"l":39.85,"n":1,"o":39.85,"t":"2026-10-15T11:00:00Z","v":100,"vw":39.85},{"c":39.31,"h":39.31,"l":39.31,"n":1,"o":39.31,"t":"2026-10-15T12:15:00Z","v":100,"vw":39.31},{"c":39.75,"h":39.77,"l":39.75,"n":10,"o":39.75,"t":"2026-10-15T12:30:00Z","v":852,"vw":39.753968},{"c":39.69,"h":39.78,"l":39.69,"n":4,"o":39.78,"t":"2026-10-15T12:45:00Z","v":310,"vw":39.735},{"c":39.69,"h":39.69,"l":39.69,"n":28,"o":39.69,"t":"2026-10-15T13:00:00Z","v":480,"vw":39.69},{"c":40.71,"h":40.775,"l":39.88,"n":686,"o":40.48,"t":"2026-10-15T13:30:00Z","v":55942,"vw":40.282942},{"c":40.68,"h":40.9,"l":40.21,"n":650,"o":40.75,"t":"2026-10-15T13:45:00Z","v":27211,"vw":40.567124},{"c":41.075,"h":41.24,"l":40.73,"n":640,"o":40.73,"t":"2026-10-15T14:00:00Z","v":31825,"vw":40.945939},{"c":40.97,"h":41.12,"l":40.9,"n":287,"o":41.12,"t":"2026-10-15T14:15:00Z","v":9250,"vw":41.010021},{"c":41.5,"h":41.505,"l":40.86,"n":619,"o":41.015,"t":"2026-10-15T14:30:00Z","v":23387,"vw":41.218641},{"c":41.58,"h":41.58,"l":41.275,"n":308,"o":41.42,"t":"2026-10-15T14:45:00Z","v":9257,"vw":41.417926},{"c":41.655,"h":41.71,"l":41.39,"n":502,"o":41.53,"t":"2026-10-15T15:00:00Z","v":17090,"vw":41.587714},{"c":41.54,"h":41.65,"l":41.45,"n":326,"o":41.65,"t":"2026-10-15T15:15:00Z","v":9459,"vw":41.54126},{"c":41.38,"h":41.555,"l":41.34,"n":432,"o":41.51,"t":"2026-10-15T15:30:00Z","v":14900,"vw":41.42507},{"c":41.4,"h":41.46,"l":41.345,"n":304,"o":41.38,"t":"2026-10-15T15:45:00Z","v":12824,"vw":41.407793},{"c":41.17,"h":41.455,"l":41.08,"n":446,"o":41.38,"t":"2026-10-15T16:00:00Z","v":27320,"vw":41.318569},{"c":41.02,"h":41.19,"l":40.99,"n":307,"o":41.09,"t":"2026-10-15T16:15:00Z","v":14858,"vw":41.105802},{"c":41.06,"h":41.16,"l":40.93,"n":273,"o":40.97,"t":"2026-10-15T16:30:00Z","v":12370,"vw":41.050097},{"c":41.01,"h":41.1125,"l":40.91,"n":411,"o":41.1125,"t":"2026-10-15T16:45:00Z","v":11843,"vw":41.010071},{"c":41.22,"h":41.22,"l":41.01,"n":398,"o":41.06,"t":"2026-10-15T17:00:00Z","v":13390,"vw":41.103392},{"c":41.45,"h":41.45,"l":41.24,"n":399,"o":41.24,"t":"2026-10-15T17:15:00Z","v":10685,"vw":41.341634},{"c":41.56,"h":41.6,"l":41.42,"n":385,"o":41.455,"t":"2026-10-15T17:30:00Z","v":9855,"vw":41.528557},{"c":41.58,"h":41.64,"l":41.5,"n":529,"o":41.57,"t":"2026-10-15T17:45:00Z","v":15934,"vw":41.569879},{"c":41.63,"h":41.63,"l":41.51,"n":359,"o":41.555,"t":"2026-10-15T18:00:00Z","v":9783,"vw":41.566174},{"c":41.67,"h":41.73,"l":41.57,"n":464,"o":41.64,"t":"2026-10-15T18:15:00Z","v":19333,"vw":41.666437},{"c":41.53,"h":41.74,"l":41.53,"n":463,"o":41.69,"t":"2026-10-15T18:30:00Z","v":15667,"vw":41.614474},{"c":41.665,"h":41.67,"l":41.47,"n":520,"o":41.52,"t":"2026-10-15T18:45:00Z","v":15233,"vw":41.585014},{"c":41.76,"h":41.83,"l":41.64,"n":687,"o":41.69,"t":"2026-10-15T19:00:00Z","v":24064,"vw":41.733716},{"c":41.955,"h":42.03,"l":41.765,"n":614,"o":41.765,"t":"2026-10-15T19:15:00Z","v":18417,"vw":41.916476},{"c":42.2,"h":42.23,"l":41.93,"n":1186,"o":41.94,"t":"2026-10-15T19:30:00Z","v":51810,"vw":42.11769},{"c":42.16,"h":42.23,"l":41.98,"n":2311,"o":42.17,"t":"2026-10-15T19:45:00Z","v":122499,"vw":42.160875},{"c":42.14,"h":42.14,"l":42.14,"n":21,"o":42.14,"t":"2026-10-15T20:00:00Z","v":108757,"vw":42.14},{"c":42.75,"h":42.75,"l":42.75,"n":1,"o":42.75,"t":"2026-10-15T20:45:00Z","v":100,"vw":42.75},{"c":42.23,"h":42.23,"l":42.23,"n":2,"o":42.23,"t":"2026-10-16T08:00:00Z","v":164,"vw":42.23},{"c":41.74,"h":42.45,"l":41.66,"n":216,"o":42,"t":"2026-10-16T13:30:00Z","v":15064,"vw":41.945856},{"c":41.69,"h":41.99,"l":41.6,"n":489,"o":41.85,"t":"2026-10-16T13:45:00Z","v":24666,"vw":41.850912},{"c":41.4,"h":41.85,"l":41.37,"n":506,"o":41.7,"t":"2026-10-16T14:00:00Z","v":28629,"vw":41.517168},{"c":41.25,"h":41.6,"l":41.25,"n":528,"o":41.41,"t":"2026-10-16T14:15:00Z","v":22068,"vw":41.448367},{"c":41.315,"h":41.47,"l":41.21,"n":497,"o":41.24,"t":"2026-10-16T14:30:00Z","v":30640,"vw":41.346762},{"c":41.53,"h":41.63,"l":41.21,"n":500,"o":41.26,"t":"2026-10-16T14:45:00Z","v":19465,"vw":41.416484},{"c":41.3,"h":41.6,"l":41.08,"n":517,"o":41.49,"t":"2026-10-16T15:00:00Z","v":18215,"vw":41.270636},{"c":41.145,"h":41.27,"l":41.12,"n":297,"o":41.24,"t":"2026-10-16T15:15:00Z","v":12177,"vw":41.224785},{"c":41.19,"h":41.27,"l":41.18,"n":292,"o":41.19,"t":"2026-10-16T15:30:00Z","v":6385,"vw":41.216991},{"c":40.77,"h":41.26,"l":40.77,"n":387,"o":41.26,"t":"2026-10-16T15:45:00Z","v":10163,"vw":41.010613},{"c":40.87,"h":40.87,"l":40.68,"n":346,"o":40.785,"t":"2026-10-16T16:00:00Z","v":9673,"vw":40.773533},{"c":40.81,"h":40.89,"l":40.77,"n":380,"o":40.88,"t":"2026-10-16T16:15:00Z","v":8262,"vw":40.819347},{"c":40.99,"h":40.99,"l":40.73,"n":376,"o":40.82,"t":"2026-10-16T16:30:00Z","v":9260,"vw":40.822231},{"c":40.85,"h":40.965,"l":40.81,"n":348,"o":40.94,"t":"2026-10-16T16:45:00Z","v":6775,"vw":40.896724},{"c":40.6,"h":40.89,"l":40.57,"n":546,"o":40.89,"t":"2026-10-16T17:00:00Z","v":15947,"vw":40.707734},{"c":40.67,"h":40.73,"l":40.49,"n":306,"o":40.53,"t":"2026-10-16T17:15:00Z","v":7306,"vw":40.615193},{"c":40.89,"h":40.89,"l":40.66,"n":379,"o":40.7,"t":"2026-10-16T17:30:00Z","v":9264,"vw":40.776149},{"c":40.9,"h":40.97,"l":40.79,"n":395,"o":40.87,"t":"2026-10-16T17:45:00Z","v":12753,"vw":40.867477},{"c":40.725,"h":40.86,"l":40.66,"n":513,"o":40.81,"t":"2026-10-16T18:00:00Z","v":14325,"vw":40.763291},{"c":40.715,"h":40.73,"l":40.67,"n":304,"o":40.725,"t":"2026-10-16T18:15:00Z","v":6634,"vw":40.69781},{"c":40.84,"h":40.85,"l":40.705,"n":393,"o":40.705,"t":"2026-10-16T18:30:00Z","v":13853,"vw":40.766791},{"c":40.675,"h":40.79,"l":40.67,"n":377,"o":40.78,"t":"2026-10-16T18:45:00Z","v":9026,"vw":40.723422},{"c":40.73,"h":40.73,"l":40.5,"n":552,"o":40.67,"t":"2026-10-16T19:00:00Z","v":21367,"vw":40.586842},{"c":40.74,"h":40.85,"l":40.685,"n":503,"o":40.735,"t":"2026-10-16T19:15:00Z","v":12855,"vw":40.756714},{"c":40.73,"h":40.85,"l":40.72,"n":958,"o":40.78,"t":"2026-10-16T19:30:00Z","v":33699,"vw":40.770747},{"c":41.03,"h":41.1,"l":40.72,"n":2203,"o":40.72,"t":"2026-10-16T19:45:00Z","v":110812,"vw":41.006156},{"c":41.07,"h":41.07,"l":41.03,"n":27,"o":41.03,"t":"2026-10-16T20:00:00Z","v":118795,"vw":41.069964},{"c":41.84,"h":42.49,"l":41.55,"n":342,"o":41.6,"t":"2026-10-19T13:30:00Z","v":27668,"vw":41.954292},{"c":41.64,"h":42.055,"l":41.64,"n":284,"o":41.81,"t":"2026-10-19T13:45:00Z","v":9814,"vw":41.880603},{"c":41.69,"h":41.83,"l":41.49,"n":272,"o":41.755,"t":"2026-10-19T14:00:00Z","v":7839,"vw":41.655226},{"c":41.89,"h":41.94,"l":41.755,"n":236,"o":41.81,"t":"2026-10-19T14:15:00Z","v":4526,"vw":41.855},{"c":41.95,"h":41.99,"l":41.75,"n":300,"o":41.815,"t":"2026-10-19T14:30:00Z","v":7833,"vw":41.861328},{"c":42.14,"h":42.14,"l":42.01,"n":272,"o":42.01,"t":"2026-10-19T14:45:00Z","v":6087,"vw":42.084752},{"c":42.34,"h":42.34,"l":42.125,"n":365,"o":42.13,"t":"2026-10-19T15:00:00Z","v":8009,"vw":42.236199},{"c":42.16,"h":42.33,"l":42.12,"n":394,"o":42.33,"t":"2026-10-19T15:15:00Z","v":13497,"vw":42.217877},{"c":42.335,"h":42.38,"l":42.08,"n":281,"o":42.17,"t":"2026-10-19T15:30:00Z","v":13169,"vw":42.287242},{"c":42.35,"h":42.37,"l":42.29,"n":205,"o":42.29,"t":"2026-10-19T15:45:00Z","v":5502,"vw":42.341807},{"c":42.25,"h":42.37,"l":42.1604,"n":356,"o":42.32,"t":"2026-10-19T16:00:00Z","v":12228,"vw":42.284897},{"c":42.07,"h":42.26,"l":42.05,"n":249,"o":42.25,"t":"2026-10-19T16:15:00Z","v":5950,"vw":42.171236},{"c":42.005,"h":42.07,"l":41.975,"n":219,"o":42.05,"t":"2026-10-19T16:30:00Z","v":7433,"vw":42.0146},{"c":42.05,"h":42.09,"l":41.98,"n":178,"o":42.005,"t":"2026-10-19T16:45:00Z","v":4664,"vw":42.015551},{"c":42,"h":42.05,"l":41.92,"n":302,"o":42.05,"t":"2026-10-19T17:00:00Z","v":7152,"vw":41.97889},{"c":42.095,"h":42.095,"l":41.965,"n":200,"o":41.965,"t":"2026-10-19T17:15:00Z","v":4393,"vw":42.04876},{"c":42.15,"h":42.21,"l":42.095,"n":453,"o":42.095,"t":"2026-10-19T17:30:00Z","v":19059,"vw":42.136252},{"c":42.055,"h":42.135,"l":41.99,"n":278,"o":42.1,"t":"2026-10-19T17:45:00Z","v":7138,"vw":42.040078},{"c":42.18,"h":42.18,"l":42.06,"n":267,"o":42.1,"t":"2026-10-19T18:00:00Z","v":6677,"vw":42.117863},{"c":42.26,"h":42.26,"l":42.17,"n":238,"o":42.22,"t":"2026-10-19T18:15:00Z","v":7072,"vw":42.216181},{"c":42.238,"h":42.27,"l":42.2,"n":277,"o":42.23,"t":"2026-10-19T18:30:00Z","v":5440,"vw":42.235364},{"c":42.21,"h":42.245,"l":42.16,"n":439,"o":42.24,"t":"2026-10-19T18:45:00Z","v":12781,"vw":42.201832},{"c":42.075,"h":42.27,"l":42.06,"n":427,"o":42.21,"t":"2026-10-19T19:00:00Z","v":15047,"vw":42.198172},{"c":42.235,"h":42.25,"l":42.07,"n":570,"o":42.07,"t":"2026-10-19T19:15:00Z","v":14821,"vw":42.188414},{"c":42.52,"h":42.56,"l":42.235,"n":1149,"o":42.235,"t":"2026-10-19T19:30:00Z","v":48081,"vw":42.443713},{"c":42.36,"h":42.55,"l":42.3,"n":2078,"o":42.52,"t":"2026-10-19T19:45:00Z","v":92932,"vw":42.379112},{"c":42.37,"h":42.37,"l":42.37,"n":34,"o":42.37,"t":"2026-10-19T20:00:00Z","v":89788,"vw":42.37},{"c":42.92,"h":42.96,"l":42.65,"n":8,"o":42.65,"t":"2026-10-19T23:00:00Z","v":945,"vw":42.840057},{"c":42.46,"h":42.46,"l":42.43,"n":3,"o":42.43,"t":"2026-10-20T12:15:00Z","v":415,"vw":42.452683},{"c":42.635,"h":42.76,"l":42.37,"n":167,"o":42.37,"t":"2026-10-20T13:30:00Z","v":8469,"vw":42.468509},{"c":43.42,"h":43.49,"l":42.64,"n":358,"o":42.64,"t":"2026-10-20T13:45:00Z","v":20944,"vw":43.06965},{"c":43.24,"h":43.49,"l":43.12,"n":222,"o":43.45,"t":"2026-10-20T14:00:00Z","v":14020,"vw":43.274615},{"c":43.53,"h":43.54,"l":43.16,"n":191,"o":43.16,"t":"2026-10-20T14:15:00Z","v":8436,"vw":43.444781},{"c":43.605,"h":43.7,"l":43.46,"n":254,"o":43.62,"t":"2026-10-20T14:30:00Z","v":10595,"vw":43.573743},{"c":43.8,"h":43.94,"l":43.52,"n":328,"o":43.5253,"t":"2026-10-20T14:45:00Z","v":13916,"vw":43.68464},{"c":43.56,"h":43.94,"l":43.56,"n":462,"o":43.79,"t":"2026-10-20T15:00:00Z","v":25468,"vw":43.812054},{"c":43.75,"h":43.85,"l":43.655,"n":344,"o":43.655,"t":"2026-10-20T15:15:00Z","v":16427,"vw":43.756612},{"c":43.775,"h":43.82,"l":43.62,"n":207,"o":43.7,"t":"2026-10-20T15:30:00Z","v":5137,"vw":43.697813},{"c":43.715,"h":43.82,"l":43.65,"n":220,"o":43.72,"t":"2026-10-20T15:45:00Z","v":6884,"vw":43.743514},{"c":43.59,"h":43.75,"l":43.58,"n":214,"o":43.66,"t":"2026-10-20T16:00:00Z","v":7375,"vw":43.633784},{"c":43.59,"h":43.67,"l":43.48,"n":178,"o":43.64,"t":"2026-10-20T16:15:00Z","v":6067,"vw":43.569983},{"c":43.64,"h":43.67,"l":43.57,"n":84,"o":43.59,"t":"2026-10-20T16:30:00Z","v":2590,"vw":43.622365},{"c":43.52,"h":43.68,"l":43.5,"n":272,"o":43.67,"t":"2026-10-20T16:45:00Z","v":6951,"vw":43.580652},{"c":43.62,"h":43.63,"l":43.503,"n":144,"o":43.55,"t":"2026-10-20T17:00:00Z","v":4866,"vw":43.577235},{"c":43.6,"h":43.73,"l":43.56,"n":155,"o":43.56,"t":"2026-10-20T17:15:00Z","v":3488,"vw":43.633575},{"c":43.71,"h":43.72,"l":43.655,"n":154,"o":43.655,"t":"2026-10-20T17:30:00Z","v":3573,"vw":43.680628},{"c":43.63,"h":43.66,"l":43.5539,"n":187,"o":43.66,"t":"2026-10-20T17:45:00Z","v":6807,"vw":43.621129},{"c":43.635,"h":43.725,"l":43.58,"n":203,"o":43.64,"t":"2026-10-20T18:00:00Z","v":6377,"vw":43.663001},{"c":43.6,"h":43.62,"l":43.54,"n":186,"o":43.57,"t":"2026-10-20T18:15:00Z","v":6073,"vw":43.588487},{"c":43.4701,"h":43.595,"l":43.4701,"n":144,"o":43.595,"t":"2026-10-20T18:30:00Z","v":3256,"vw":43.519},{"c":43.695,"h":43.71,"l":43.565,"n":288,"o":43.58,"t":"2026-10-20T18:45:00Z","v":9363,"vw":43.63426},{"c":43.595,"h":43.68,"l":43.595,"n":231,"o":43.675,"t":"2026-10-20T19:00:00Z","v":5504,"vw":43.658889},{"c":43.66,"h":43.66,"l":43.59,"n":440,"o":43.6,"t":"2026-10-20T19:15:00Z","v":14738,"vw":43.614792},{"c":43.375,"h":43.715,"l":43.32,"n":716,"o":43.645,"t":"2026-10-20T19:30:00Z","v":21290,"vw":43.499382},{"c":43.39,"h":43.42,"l":43.245,"n":2048,"o":43.41,"t":"2026-10-20T19:45:00Z","v":105004,"vw":43.34227},{"c":43.37,"h":43.37,"l":43.37,"n":23,"o":43.37,"t":"2026-10-20T20:00:00Z","v":164586,"vw":43.37},{"c":43.3,"h":43.3,"l":43.3,"n":1,"o":43.3,"t":"2026-10-20T20:30:00Z","v":225,"vw":43.3},{"c":44.19,"h":44.6,"l":43.8,"n":611,"o":44.17,"t":"2026-10-21T13:30:00Z","v":40095,"vw":44.185903},{"c":44.455,"h":44.75,"l":44.19,"n":343,"o":44.19,"t":"2026-10-21T13:45:00Z","v":16607,"vw":44.599661},{"c":44.71,"h":44.87,"l":44.23,"n":299,"o":44.435,"t":"2026-10-21T14:00:00Z","v":11321,"vw":44.615064},{"c":44.89,"h":44.98,"l":44.765,"n":317,"o":44.79,"t":"2026-10-21T14:15:00Z","v":10765,"vw":44.86677},{"c":44.805,"h":44.95,"l":44.76,"n":152,"o":44.82,"t":"2026-10-21T14:30:00Z","v":3771,"vw":44.875006},{"c":44.76,"h":44.9,"l":44.76,"n":234,"o":44.84,"t":"2026-10-21T14:45:00Z","v":6977,"vw":44.839438},{"c":44.905,"h":44.905,"l":44.665,"n":274,"o":44.7,"t":"2026-10-21T15:00:00Z","v":6685,"vw":44.761742},{"c":45.14,"h":45.14,"l":44.7,"n":396,"o":44.86,"t":"2026-10-21T15:15:00Z","v":13731,"vw":44.930002},{"c":44.9275,"h":45.03,"l":44.8849,"n":104,"o":45.03,"t":"2026-10-21T15:30:00Z","v":4697,"vw":44.990653},{"c":44.79,"h":44.96,"l":44.63,"n":407,"o":44.87,"t":"2026-10-21T15:45:00Z","v":17932,"vw":44.81387},{"c":45.055,"h":45.19,"l":44.785,"n":438,"o":44.785,"t":"2026-10-21T16:00:00Z","v":17569,"vw":45.003637},{"c":45.305,"h":45.33,"l":45.065,"n":780,"o":45.065,"t":"2026-10-21T16:15:00Z","v":35815,"vw":45.200749},{"c":45.5,"h":45.805,"l":45.29,"n":526,"o":45.35,"t":"2026-10-21T16:30:00Z","v":16440,"vw":45.458698},{"c":45.445,"h":45.58,"l":45.44,"n":224,"o":45.57,"t":"2026-10-21T16:45:00Z","v":6634,"vw":45.498676},{"c":45.515,"h":45.59,"l":45.45,"n":406,"o":45.45,"t":"2026-10-21T17:00:00Z","v":10541,"vw":45.536005},{"c":45.59,"h":45.59,"l":45.4861,"n":179,"o":45.4861,"t":"2026-10-21T17:15:00Z","v":7303,"vw":45.553013},{"c":45.515,"h":45.58,"l":45.4,"n":366,"o":45.58,"t":"2026-10-21T17:30:00Z","v":11839,"vw":45.490785},{"c":45.52,"h":45.55,"l":45.46,"n":232,"o":45.51,"t":"2026-10-21T17:45:00Z","v":6353,"vw":45.50139},{"c":45.51,"h":45.54,"l":45.37,"n":620,"o":45.52,"t":"2026-10-21T18:00:00Z","v":21197,"vw":45.469356},{"c":45.48,"h":45.51,"l":45.37,"n":107,"o":45.435,"t":"2026-10-21T18:15:00Z","v":1477,"vw":45.436667},{"c":45.415,"h":45.49,"l":45.38,"n":413,"o":45.42,"t":"2026-10-21T18:30:00Z","v":11367,"vw":45.426072},{"c":44.87,"h":45.41,"l":44.79,"n":947,"o":45.41,"t":"2026-10-21T18:45:00Z","v":51991,"vw":45.197963},{"c":44.29,"h":44.78,"l":44.12,"n":705,"o":44.77,"t":"2026-10-21T19:00:00Z","v":33315,"vw":44.454703},{"c":44.165,"h":44.38,"l":44.08,"n":882,"o":44.315,"t":"2026-10-21T19:15:00Z","v":44892,"vw":44.207641},{"c":44.1,"h":44.2,"l":44.04,"n":837,"o":44.14,"t":"2026-10-21T19:30:00Z","v":32704,"vw":44.13338},{"c":44.37,"h":44.54,"l":43.96,"n":3724,"o":44.1,"t":"2026-10-21T19:45:00Z","v":264400,"vw":44.332365},{"c":44.39,"h":44.39,"l":44.39,"n":25,"o":44.39,"t":"2026-10-21T20:00:00Z","v":101047,"vw":44.39},{"c":45.02,"h":45.14,"l":44.83,"n":110,"o":44.99,"t":"2026-10-21T23:00:00Z","v":2448,"vw":44.966133},{"c":44.67,"h":44.67,"l":44.67,"n":1,"o":44.67,"t":"2026-10-21T23:15:00Z","v":123,"vw":44.67},{"c":45.03,"h":45.07,"l":45.03,"n":3,"o":45.04,"t":"2026-10-21T23:45:00Z","v":300,"vw":45.046667},{"c":44.55,"h":44.55,"l":44.55,"n":22,"o":44.55,"t":"2026-10-22T08:00:00Z","v":835,"vw":44.55},{"c":43.05,"h":43.05,"l":43.05,"n":12,"o":43.05,"t":"2026-10-22T09:15:00Z","v":204,"vw":43.05},{"c":44.39,"h":44.39,"l":44.39,"n":1,"o":44.39,"t":"2026-10-22T12:15:00Z","v":415,"vw":44.39},{"c":45.08,"h":45.495,"l":44.48,"n":405,"o":44.48,"t":"2026-10-22T13:30:00Z","v":26149,"vw":44.911454},{"c":45.08,"h":45.3,"l":44.815,"n":423,"o":45.067,"t":"2026-10-22T13:45:00Z","v":15844,"vw":45.056556},{"c":44.925,"h":45.2795,"l":44.925,"n":521,"o":45.07,"t":"2026-10-22T14:00:00Z","v":19036,"vw":45.139717},{"c":45.04,"h":45.19,"l":44.835,"n":280,"o":44.89,"t":"2026-10-22T14:15:00Z","v":7534,"vw":45.011487},{"c":45.18,"h":45.26,"l":44.825,"n":409,"o":44.96,"t":"2026-10-22T14:30:00Z","v":12850,"vw":45.099284},{"c":45.42,"h":45.42,"l":45.16,"n":324,"o":45.17,"t":"2026-10-22T14:45:00Z","v":6990,"vw":45.31482},{"c":45.4,"h":45.66,"l":45.36,"n":556,"o":45.41,"t":"2026-10-22T15:00:00Z","v":18185,"vw":45.491066},{"c":45.73,"h":45.77,"l":45.41,"n":398,"o":45.41,"t":"2026-10-22T15:15:00Z","v":12729,"vw":45.659228},{"c":45.58,"h":45.85,"l":45.51,"n":440,"o":45.77,"t":"2026-10-22T15:30:00Z","v":13325,"vw":45.705096},{"c":45.57,"h":45.65,"l":45.3975,"n":325,"o":45.6,"t":"2026-10-22T15:45:00Z","v":10640,"vw":45.522106},{"c":45.555,"h":45.65,"l":45.5018,"n":478,"o":45.61,"t":"2026-10-22T16:00:00Z","v":16251,"vw":45.568776},{"c":45.615,"h":45.89,"l":45.58,"n":403,"o":45.61,"t":"2026-10-22T16:15:00Z","v":11253,"vw":45.693374},{"c":45.16,"h":45.61,"l":45.14,"n":445,"o":45.61,"t":"2026-10-22T16:30:00Z","v":14982,"vw":45.301984},{"c":45.425,"h":45.425,"l":45.12,"n":388,"o":45.15,"t":"2026-10-22T16:45:00Z","v":9931,"vw":45.251914},{"c":45.31,"h":45.34,"l":45.19,"n":216,"o":45.29,"t":"2026-10-22T17:00:00Z","v":5263,"vw":45.258588},{"c":45.29,"h":45.33,"l":45.21,"n":336,"o":45.29,"t":"2026-10-22T17:15:00Z","v":8846,"vw":45.258961},{"c":45.47,"h":45.49,"l":45.27,"n":299,"o":45.27,"t":"2026-10-22T17:30:00Z","v":7314,"vw":45.374341},{"c":45.365,"h":45.46,"l":45.365,"n":249,"o":45.46,"t":"2026-10-22T17:45:00Z","v":6352,"vw":45.411674},{"c":45.49,"h":45.51,"l":45.27,"n":409,"o":45.36,"t":"2026-10-22T18:00:00Z","v":9878,"vw":45.370797},{"c":45.58,"h":45.66,"l":45.49,"n":495,"o":45.495,"t":"2026-10-22T18:15:00Z","v":11037,"vw":45.576515},{"c":45.535,"h":45.62,"l":45.45,"n":548,"o":45.61,"t":"2026-10-22T18:30:00Z","v":13655,"vw":45.536265},{"c":45.515,"h":45.6,"l":45.47,"n":360,"o":45.54,"t":"2026-10-22T18:45:00Z","v":9470,"vw":45.521606},{"c":45.87,"h":45.87,"l":45.5,"n":658,"o":45.55,"t":"2026-10-22T19:00:00Z","v":18797,"vw":45.663642},{"c":46.168,"h":46.19,"l":45.7801,"n":822,"o":45.86,"t":"2026-10-22T19:15:00Z","v":28250,"vw":46.002458},{"c":45.925,"h":46.315,"l":45.8999,"n":1153,"o":46.17,"t":"2026-10-22T19:30:00Z","v":34114,"vw":46.083637},{"c":46.43,"h":46.5,"l":45.88,"n":2615,"o":45.96,"t":"2026-10-22T19:45:00Z","v":111550,"vw":46.239302},{"c":46.46,"h":46.46,"l":46.46,"n":31,"o":46.46,"t":"2026-10-22T20:00:00Z","v":106093,"vw":46.46},{"c":45.7,"h":45.7,"l":45.7,"n":1,"o":45.7,"t":"2026-10-22T21:30:00Z","v":100,"vw":45.7},{"c":45.98,"h":45.98,"l":45.98,"n":9,"o":45.98,"t":"2026-10-22T23:00:00Z","v":332,"vw":45.98}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.855547859173672,"strike":63.19452140826328,"iv":0.9450009523991035,"gamma":0.018877929873515394,"theta":-0.049546562215611066,"vega":0.029837249724242714,"rho":0.004679659732092552,"breakevenPct":39.29984616667454},{"delta":0.2,"premium":1.1159199068656611,"strike":58.52299767164153,"iv":0.8687902034850588,"gamma":0.02547182908840573,"theta":-0.055229535875196384,"vega":0.03622765106351443,"rho":0.006259239077409963,"breakevenPct":29.706214829289234},{"delta":0.25,"premium":1.266407599309154,"strike":53.857225100748416,"iv":0.6985023603914795,"gamma":0.034165572826712724,"theta":-0.04956827864133564,"vega":0.04016551525618883,"rho":0.00791832158139479,"breakevenPct":19.886108525571064},{"delta":0.3,"premium":1.633419689119171,"strike":52.417962003454235,"iv":0.7071955094991365,"gamma":0.03664110535405872,"theta":-0.05469205526770293,"vega":0.043648531951640764,"rho":0.00944086626620171,"breakevenPct":17.554114163926503},{"delta":0.35,"premium":2.000431778929188,"strike":50.97869890616005,"iv":0.7158886586067933,"gamma":0.03911663788140472,"theta":-0.05981583189407023,"vega":0.04713154864709269,"rho":0.010963410951008633,"breakevenPct":15.222119802281945},{"delta":0.4,"premium":2.430480627758705,"strike":49.6076508092202,"iv":0.7262021579205493,"gamma":0.04062736635605689,"theta":-0.06383359489946051,"vega":0.049570622854340364,"rho":0.01244121025636435,"breakevenPct":13.175579462764059},{"delta":0.45,"premium":2.9944825895046594,"strike":48.38155958803335,"iv":0.7399589014222658,"gamma":0.04008788621873468,"theta":-0.06550107896027464,"vega":0.049791319274154,"rho":0.013823925630386253,"breakevenPct":11.735628920265357},{"delta":0.5,"premium":3.558484551250613,"strike":47.15546836684649,"iv":0.7537156449239824,"gamma":0.03954840608141246,"theta":-0.06716856302108877,"vega":0.05001201569396763,"rho":0.015206641004408158,"breakevenPct":10.295678377766656},{"delta":0.55,"premium":4.122486512996567,"strike":45.929377145659636,"iv":0.7674723884256989,"gamma":0.03900892594409024,"theta":-0.06883604708190288,"vega":0.05023271211378127,"rho":0.016589356378430065,"breakevenPct":8.855727835267952},{"delta":0.6,"premium":4.779087779690189,"strike":44.652897303499714,"iv":0.7830162937464142,"gamma":0.037864142283419396,"theta":-0.06952380952380952,"vega":0.04968496844520941,"rho":0.017901762316990602,"breakevenPct":7.507579563266428},{"delta":0.65,"premium":5.725731497418245,"strike":43.218588640275385,"iv":0.8041580034423408,"gamma":0.03482340791738382,"theta":-0.06714285714285714,"vega":0.04673029259896729,"rho":0.018993942833734147,"breakevenPct":6.446977245962665},{"delta":0.7,"premium":6.672375215146299,"strike":41.784279977051064,"iv":0.8252997131382673,"gamma":0.031782673551348256,"theta":-0.06476190476190476,"vega":0.043775616752725184,"rho":0.02008612335047769,"breakevenPct":5.386374928658904},{"delta":0.75,"premium":7.619018932874354,"strike":40.349971313826735,"iv":0.846441422834194,"gamma":0.02874193918531268,"theta":-0.062380952380952384,"vega":0.04082094090648307,"rho":0.021178303867221235,"breakevenPct":4.325772611355141},{"delta":0.8,"premium":8.695217391304348,"strike":38.826086956521735,"iv":0.8254452173913043,"gamma":0.024947826086956518,"theta":-0.05367652173913042,"vega":0.035075652173913036,"rho":0.022168730112692013,"breakevenPct":3.352119068782278},{"delta":0.85,"premium":9.813229813664595,"strike":37.27329192546584,"iv":0.7908489440993789,"gamma":0.020910559006211183,"theta":-0.0429311801242236,"vega":0.02842968944099379,"rho":0.023126315032513906,"breakevenPct":2.4065283582654207},{"delta":0.9,"premium":10.931242236024843,"strike":35.72049689440994,"iv":0.7562526708074534,"gamma":0.016873291925465838,"theta":-0.032185838509316764,"vega":0.021783726708074533,"rho":0.0240838999523358,"breakevenPct":1.4609376477485614}],"put":[{"delta":0.1,"premium":1.1751486003584186,"strike":27.861388581669104,"iv":1.676448569430111,"gamma":0.008826255798649957,"theta":-0.06079129488201524,"vega":0.02226642165338688,"rho":-0.004631682324572015,"breakevenPct":41.96120056261268},{"delta":0.15,"premium":1.3989494956978916,"strike":34.25569987708262,"iv":1.2115486025981372,"gamma":0.015227685240289909,"theta":-0.06089948984422062,"vega":0.030024778850841056,"rho":-0.006671849647970005,"breakevenPct":28.541212741659994},{"delta":0.2,"premium":1.7806449189940687,"strike":37.22278074371293,"iv":1.0735756399290066,"gamma":0.02025263868582837,"theta":-0.06406306051545017,"vega":0.03567222234945793,"rho":-0.00881200698814648,"breakevenPct":22.918364887518777},{"delta":0.25,"premium":2.1831404633834994,"strike":39.73837789614687,"iv":0.9786701689788194,"gamma":0.02509626306460702,"theta":-0.06762912888913662,"vega":0.04104158616335473,"rho":-0.010965336440643902,"breakevenPct":18.32266761034499},{"delta":0.3,"premium":2.8838235294117647,"strike":41.44796380090498,"iv":0.9749683257918552,"gamma":0.02696108597285068,"theta":-0.07248868778280544,"vega":0.04414841628959276,"rho":-0.013355406720929629,"breakevenPct":16.128446560475826},{"delta":0.35,"premium":3.6191176470588236,"strike":43.063994828700714,"iv":0.981852617970265,"gamma":0.02848015513897867,"theta":-0.07749838396897221,"vega":0.04699263089851325,"rho":-0.015772955847297924,"breakevenPct":14.212968286990236},{"delta":0.4,"premium":4.354411764705883,"strike":44.68002585649644,"iv":0.9887369101486748,"gamma":0.02999922430510666,"theta":-0.08250808015513898,"vega":0.049836845507433745,"rho":-0.018190504973666224,"breakevenPct":12.297490013504643},{"delta":0.45,"premium":5.201941438574157,"strike":46.27625716104392,"iv":0.9791752387014641,"gamma":0.030733927434754935,"theta":-0.08253004455760662,"vega":0.05055315085932527,"rho":-0.0206944431883226,"breakevenPct":10.669169807590762},{"delta":0.5,"premium":6.077180140038193,"strike":47.8676002546149,"iv":0.9655533418204965,"gamma":0.03127498408656906,"theta":-0.08132062380649267,"vega":0.05074411203055378,"rho":-0.023219709382381767,"breakevenPct":9.11174398743648},{"delta":0.55,"premium":6.952418841502229,"strike":49.45894334818587,"iv":0.951931444939529,"gamma":0.0318160407383832,"theta":-0.08011120305537874,"vega":0.050935073201782304,"rho":-0.025744975576440936,"breakevenPct":7.554318167282197},{"delta":0.6,"premium":8.02872777017784,"strike":51.12859097127223,"iv":0.9376618331053351,"gamma":0.031322845417236664,"theta":-0.07620136798905608,"vega":0.04944254445964432,"rho":-0.02842381991081679,"breakevenPct":6.263890384744684},{"delta":0.65,"premium":9.208618331053353,"strike":52.83857729138167,"iv":0.9230585499316005,"gamma":0.030296853625170997,"theta":-0.07090041039671681,"vega":0.04708276333789329,"rho":-0.03118178025687094,"breakevenPct":5.111007045827926},{"delta":0.7,"premium":10.388508891928865,"strike":54.548563611491105,"iv":0.9084552667578659,"gamma":0.029270861833105337,"theta":-0.06559945280437755,"vega":0.04472298221614227,"rho":-0.03393974060292509,"breakevenPct":3.95812370691117},{"delta":0.75,"premium":11.555276381909549,"strike":56.15577889447236,"iv":0.8689557788944723,"gamma":0.027266331658291454,"theta":-0.05610954773869345,"vega":0.040170351758793965,"rho":-0.036679843242108864,"breakevenPct":3.000212021394485},{"delta":0.8,"premium":12.717336683417088,"strike":57.72613065326634,"iv":0.8205261306532662,"gamma":0.0249108040201005,"theta":-0.045117085427135654,"vega":0.034831155778894465,"rho":-0.039413540399480446,"breakevenPct":2.112235820249566},{"delta":0.85,"premium":13.879396984924623,"strike":59.2964824120603,"iv":0.7720964824120602,"gamma":0.022555276381909545,"theta":-0.03412462311557789,"vega":0.029491959798994972,"rho":-0.04214723755685201,"breakevenPct":1.2242596191046489},{"delta":0.9,"premium":17.037826961770627,"strike":62.776659959758554,"iv":0.7751122736418511,"gamma":0.01739054325955734,"theta":-0.023702213279678065,"vega":0.02254627766599597,"rho":-0.04644788873388407,"breakevenPct":0.5245041366073679}]},"raw":{"call":[{"delta":0.15,"premium":0.855547859173672,"strike":63.19452140826328,"iv":0.9450009523991035,"gamma":0.018877929873515394,"theta":-0.049546562215611066,"vega":0.029837249724242714,"rho":0.004679659732092552,"breakevenPct":39.29984616667454},{"delta":0.2,"premium":1.1159199068656611,"strike":58.52299767164153,"iv":0.8687902034850588,"gamma":0.02547182908840573,"theta":-0.055229535875196384,"vega":0.03622765106351443,"rho":0.006259239077409963,"breakevenPct":29.706214829289234},{"delta":0.25,"premium":1.266407599309154,"strike":53.857225100748416,"iv":0.6985023603914795,"gamma":0.034165572826712724,"theta":-0.04956827864133564,"vega":0.04016551525618883,"rho":0.00791832158139479,"breakevenPct":19.886108525571064},{"delta":0.3,"premium":1.633419689119171,"strike":52.417962003454235,"iv":0.7071955094991365,"gamma":0.03664110535405872,"theta":-0.05469205526770293,"vega":0.043648531951640764,"rho":0.00944086626620171,"breakevenPct":17.554114163926503},{"delta":0.35,"premium":2.000431778929188,"strike":50.97869890616005,"iv":0.7158886586067933,"gamma":0.03911663788140472,"theta":-0.05981583189407023,"vega":0.04713154864709269,"rho":0.010963410951008633,"breakevenPct":15.222119802281945},{"delta":0.4,"premium":2.430480627758705,"strike":49.6076508092202,"iv":0.7262021579205493,"gamma":0.04062736635605689,"theta":-0.06383359489946051,"vega":0.049570622854340364,"rho":0.01244121025636435,"breakevenPct":13.175579462764059},{"delta":0.45,"premium":2.9944825895046594,"strike":48.38155958803335,"iv":0.7399589014222658,"gamma":0.04008788621873468,"theta":-0.06550107896027464,"vega":0.049791319274154,"rho":0.013823925630386253,"breakevenPct":11.735628920265357},{"delta":0.5,"premium":3.558484551250613,"strike":47.15546836684649,"iv":0.7537156449239824,"gamma":0.03954840608141246,"theta":-0.06716856302108877,"vega":0.05001201569396763,"rho":0.015206641004408158,"breakevenPct":10.295678377766656},{"delta":0.55,"premium":4.122486512996567,"strike":45.929377145659636,"iv":0.7674723884256989,"gamma":0.03900892594409024,"theta":-0.06883604708190288,"vega":0.05023271211378127,"rho":0.016589356378430065,"breakevenPct":8.855727835267952},{"delta":0.6,"premium":4.779087779690189,"strike":44.652897303499714,"iv":0.7830162937464142,"gamma":0.037864142283419396,"theta":-0.06952380952380952,"vega":0.04968496844520941,"rho":0.017901762316990602,"breakevenPct":7.507579563266428},{"delta":0.65,"premium":5.725731497418245,"strike":43.218588640275385,"iv":0.8041580034423408,"gamma":0.03482340791738382,"theta":-0.06714285714285714,"vega":0.04673029259896729,"rho":0.018993942833734147,"breakevenPct":6.446977245962665},{"delta":0.7,"premium":6.672375215146299,"strike":41.784279977051064,"iv":0.8252997131382673,"gamma":0.031782673551348256,"theta":-0.06476190476190476,"vega":0.043775616752725184,"rho":0.02008612335047769,"breakevenPct":5.386374928658904},{"delta":0.75,"premium":7.619018932874354,"strike":40.349971313826735,"iv":0.846441422834194,"gamma":0.02874193918531268,"theta":-0.062380952380952384,"vega":0.04082094090648307,"rho":0.021178303867221235,"breakevenPct":4.325772611355141},{"delta":0.8,"premium":8.695217391304348,"strike":38.826086956521735,"iv":0.8254452173913043,"gamma":0.024947826086956518,"theta":-0.05367652173913042,"vega":0.035075652173913036,"rho":0.022168730112692013,"breakevenPct":3.352119068782278},{"delta":0.85,"premium":9.813229813664595,"strike":37.27329192546584,"iv":0.7908489440993789,"gamma":0.020910559006211183,"theta":-0.0429311801242236,"vega":0.02842968944099379,"rho":0.023126315032513906,"breakevenPct":2.4065283582654207},{"delta":0.9,"premium":10.931242236024843,"strike":35.72049689440994,"iv":0.7562526708074534,"gamma":0.016873291925465838,"theta":-0.032185838509316764,"vega":0.021783726708074533,"rho":0.0240838999523358,"breakevenPct":1.4609376477485614}],"put":[{"delta":0.1,"premium":1.1751486003584186,"strike":27.861388581669104,"iv":1.676448569430111,"gamma":0.008826255798649957,"theta":-0.06079129488201524,"vega":0.02226642165338688,"rho":-0.004631682324572015,"breakevenPct":41.96120056261268},{"delta":0.15,"premium":1.3989494956978916,"strike":34.25569987708262,"iv":1.2115486025981372,"gamma":0.015227685240289909,"theta":-0.06089948984422062,"vega":0.030024778850841056,"rho":-0.006671849647970005,"breakevenPct":28.541212741659994},{"delta":0.2,"premium":1.7806449189940687,"strike":37.22278074371293,"iv":1.0735756399290066,"gamma":0.02025263868582837,"theta":-0.06406306051545017,"vega":0.03567222234945793,"rho":-0.00881200698814648,"breakevenPct":22.918364887518777},{"delta":0.25,"premium":2.1831404633834994,"strike":39.73837789614687,"iv":0.9786701689788194,"gamma":0.02509626306460702,"theta":-0.06762912888913662,"vega":0.04104158616335473,"rho":-0.010965336440643902,"breakevenPct":18.32266761034499},{"delta":0.3,"premium":2.8838235294117647,"strike":41.44796380090498,"iv":0.9749683257918552,"gamma":0.02696108597285068,"theta":-0.07248868778280544,"vega":0.04414841628959276,"rho":-0.013355406720929629,"breakevenPct":16.128446560475826},{"delta":0.35,"premium":3.6191176470588236,"strike":43.063994828700714,"iv":0.981852617970265,"gamma":0.02848015513897867,"theta":-0.07749838396897221,"vega":0.04699263089851325,"rho":-0.015772955847297924,"breakevenPct":14.212968286990236},{"delta":0.4,"premium":4.354411764705883,"strike":44.68002585649644,"iv":0.9887369101486748,"gamma":0.02999922430510666,"theta":-0.08250808015513898,"vega":0.049836845507433745,"rho":-0.018190504973666224,"breakevenPct":12.297490013504643},{"delta":0.45,"premium":5.201941438574157,"strike":46.27625716104392,"iv":0.9791752387014641,"gamma":0.030733927434754935,"theta":-0.08253004455760662,"vega":0.05055315085932527,"rho":-0.0206944431883226,"breakevenPct":10.669169807590762},{"delta":0.5,"premium":6.077180140038193,"strike":47.8676002546149,"iv":0.9655533418204965,"gamma":0.03127498408656906,"theta":-0.08132062380649267,"vega":0.05074411203055378,"rho":-0.023219709382381767,"breakevenPct":9.11174398743648},{"delta":0.55,"premium":6.952418841502229,"strike":49.45894334818587,"iv":0.951931444939529,"gamma":0.0318160407383832,"theta":-0.08011120305537874,"vega":0.050935073201782304,"rho":-0.025744975576440936,"breakevenPct":7.554318167282197},{"delta":0.6,"premium":8.02872777017784,"strike":51.12859097127223,"iv":0.9376618331053351,"gamma":0.031322845417236664,"theta":-0.07620136798905608,"vega":0.04944254445964432,"rho":-0.02842381991081679,"breakevenPct":6.263890384744684},{"delta":0.65,"premium":9.208618331053353,"strike":52.83857729138167,"iv":0.9230585499316005,"gamma":0.030296853625170997,"theta":-0.07090041039671681,"vega":0.04708276333789329,"rho":-0.03118178025687094,"breakevenPct":5.111007045827926},{"delta":0.7,"premium":10.388508891928865,"strike":54.548563611491105,"iv":0.9084552667578659,"gamma":0.029270861833105337,"theta":-0.06559945280437755,"vega":0.04472298221614227,"rho":-0.03393974060292509,"breakevenPct":3.95812370691117},{"delta":0.75,"premium":11.555276381909549,"strike":56.15577889447236,"iv":0.8689557788944723,"gamma":0.027266331658291454,"theta":-0.05610954773869345,"vega":0.040170351758793965,"rho":-0.036679843242108864,"breakevenPct":3.000212021394485},{"delta":0.8,"premium":12.717336683417088,"strike":57.72613065326634,"iv":0.8205261306532662,"gamma":0.0249108040201005,"theta":-0.045117085427135654,"vega":0.034831155778894465,"rho":-0.039413540399480446,"breakevenPct":2.112235820249566},{"delta":0.85,"premium":13.879396984924623,"strike":59.2964824120603,"iv":0.7720964824120602,"gamma":0.022555276381909545,"theta":-0.03412462311557789,"vega":0.029491959798994972,"rho":-0.04214723755685201,"breakevenPct":1.2242596191046489},{"delta":0.9,"premium":17.037826961770627,"strike":62.776659959758554,"iv":0.7751122736418511,"gamma":0.01739054325955734,"theta":-0.023702213279678065,"vega":0.02254627766599597,"rho":-0.04644788873388407,"breakevenPct":0.5245041366073679}]}},"errors":["fundamentals:provider_http_429"],"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"}}