{"symbol":"LRCU","url":"https://intraalpha.com/companies/LRCU","capturedAt":"2026-10-22T13:27:03.715Z","state":"ready","quote":{"symbol":"LRCU","last_price":27.39,"prev_close":34.645,"regular_close":34.0399,"change":-7.255,"change_pct":-20.941,"regular_change":-0.6051,"regular_change_pct":-1.7466,"extended_change":-6.6499,"extended_change_pct":-19.5356,"bid":27.13,"ask":27.44,"bid_size":100,"ask_size":200,"volume":625673,"vwap":34.710655,"open":36.8,"high":36.8,"low":33.5,"close":34.0399,"trade_count":5763,"last_trade_at":"2026-10-22T13:25:59.581431325Z","last_quote_at":"2026-10-22T13:26:53.256772515Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:26:56.70759788-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":45800000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-08-18","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:27:01.448572+00:00"},"optionObservedAt":"2026-10-21T19:59:31.805Z","bars":[{"c":40.48,"h":40.48,"l":40.3,"n":6,"o":40.3,"t":"2026-10-15T08:00:00Z","v":423,"vw":40.428571},{"c":38.4,"h":39.01,"l":38.4,"n":15,"o":39.01,"t":"2026-10-15T11:00:00Z","v":3197,"vw":38.455206},{"c":37,"h":38.13,"l":37,"n":41,"o":38.13,"t":"2026-10-15T13:30:00Z","v":2843,"vw":37.660864},{"c":36.93,"h":36.93,"l":36.5,"n":18,"o":36.72,"t":"2026-10-15T13:35:00Z","v":802,"vw":36.705859},{"c":36.94,"h":36.94,"l":36.79,"n":19,"o":36.79,"t":"2026-10-15T13:40:00Z","v":598,"vw":36.85},{"c":36.5,"h":37.205,"l":36.5,"n":58,"o":37.16,"t":"2026-10-15T13:45:00Z","v":10150,"vw":37.01722},{"c":36.07,"h":36.25,"l":35.94,"n":61,"o":36.25,"t":"2026-10-15T13:50:00Z","v":6056,"vw":36.190474},{"c":35.8,"h":35.99,"l":35.8,"n":9,"o":35.894,"t":"2026-10-15T13:55:00Z","v":2318,"vw":35.915141},{"c":36,"h":36.2,"l":36,"n":12,"o":36.2,"t":"2026-10-15T14:00:00Z","v":1600,"vw":36.160107},{"c":35.92,"h":36.243,"l":35.92,"n":26,"o":36.1,"t":"2026-10-15T14:05:00Z","v":2167,"vw":36.18579},{"c":36.0313,"h":36.39,"l":35.8,"n":14,"o":36.39,"t":"2026-10-15T14:10:00Z","v":1948,"vw":36.134138},{"c":36,"h":36,"l":36,"n":11,"o":36,"t":"2026-10-15T14:20:00Z","v":720,"vw":36},{"c":35.8,"h":35.85,"l":35.8,"n":19,"o":35.85,"t":"2026-10-15T14:25:00Z","v":640,"vw":35.8125},{"c":35.485,"h":35.69,"l":35.485,"n":29,"o":35.69,"t":"2026-10-15T14:30:00Z","v":638,"vw":35.570774},{"c":35.825,"h":35.91,"l":35.723,"n":4,"o":35.91,"t":"2026-10-15T14:35:00Z","v":435,"vw":35.79525},{"c":36.79,"h":36.8,"l":36.28,"n":23,"o":36.28,"t":"2026-10-15T14:40:00Z","v":11603,"vw":36.335566},{"c":37.145,"h":37.25,"l":37.0201,"n":10,"o":37.0201,"t":"2026-10-15T14:45:00Z","v":672,"vw":37.141683},{"c":36.9,"h":36.9,"l":36.9,"n":7,"o":36.9,"t":"2026-10-15T14:50:00Z","v":386,"vw":36.9},{"c":37.25,"h":37.26,"l":36.93,"n":4,"o":36.93,"t":"2026-10-15T14:55:00Z","v":327,"vw":37.13},{"c":37,"h":37.1889,"l":37,"n":29,"o":37.08,"t":"2026-10-15T15:00:00Z","v":5738,"vw":37.014227},{"c":36.5,"h":36.9,"l":36.5,"n":13,"o":36.9,"t":"2026-10-15T15:05:00Z","v":837,"vw":36.838744},{"c":36.5225,"h":36.5225,"l":36.5225,"n":4,"o":36.5225,"t":"2026-10-15T15:10:00Z","v":202,"vw":36.5225},{"c":37.12,"h":37.225,"l":37.12,"n":4,"o":37.225,"t":"2026-10-15T15:15:00Z","v":601,"vw":37.173833},{"c":37.1,"h":37.23,"l":37.1,"n":15,"o":37.23,"t":"2026-10-15T15:20:00Z","v":2773,"vw":37.134548},{"c":37.175,"h":37.2,"l":37.065,"n":5,"o":37.2,"t":"2026-10-15T15:25:00Z","v":670,"vw":37.175758},{"c":36.84,"h":36.935,"l":36.8,"n":8,"o":36.8,"t":"2026-10-15T15:30:00Z","v":810,"vw":36.824441},{"c":36.7301,"h":36.7301,"l":36.71,"n":3,"o":36.71,"t":"2026-10-15T15:40:00Z","v":359,"vw":36.724357},{"c":37.665,"h":37.665,"l":37.665,"n":5,"o":37.665,"t":"2026-10-15T15:55:00Z","v":379,"vw":37.665},{"c":37.91,"h":37.95,"l":37.91,"n":8,"o":37.95,"t":"2026-10-15T16:00:00Z","v":408,"vw":37.923333},{"c":37.41,"h":37.41,"l":37.41,"n":3,"o":37.41,"t":"2026-10-15T16:15:00Z","v":218,"vw":37.41},{"c":37.36,"h":37.36,"l":37.19,"n":9,"o":37.22,"t":"2026-10-15T16:25:00Z","v":636,"vw":37.278182},{"c":37.28,"h":37.29,"l":37.28,"n":4,"o":37.29,"t":"2026-10-15T16:30:00Z","v":210,"vw":37.285},{"c":37.16,"h":37.3999,"l":37.16,"n":5,"o":37.3999,"t":"2026-10-15T16:40:00Z","v":317,"vw":37.297379},{"c":37.15,"h":37.15,"l":37.15,"n":2,"o":37.15,"t":"2026-10-15T16:45:00Z","v":101,"vw":37.15},{"c":36.88,"h":36.88,"l":36.88,"n":7,"o":36.88,"t":"2026-10-15T16:50:00Z","v":1075,"vw":36.88},{"c":36.86,"h":36.86,"l":36.86,"n":2,"o":36.86,"t":"2026-10-15T17:00:00Z","v":104,"vw":36.86},{"c":37.25,"h":37.25,"l":36.92,"n":7,"o":37.058,"t":"2026-10-15T17:05:00Z","v":421,"vw":37.06575},{"c":37.32,"h":37.4399,"l":37.27,"n":7,"o":37.27,"t":"2026-10-15T17:10:00Z","v":1550,"vw":37.365293},{"c":37.485,"h":37.485,"l":37.485,"n":4,"o":37.485,"t":"2026-10-15T17:15:00Z","v":155,"vw":37.485},{"c":37.4201,"h":37.5099,"l":37.4201,"n":3,"o":37.5099,"t":"2026-10-15T17:20:00Z","v":201,"vw":37.465},{"c":37.49,"h":37.49,"l":37.49,"n":5,"o":37.49,"t":"2026-10-15T17:25:00Z","v":270,"vw":37.49},{"c":37.61,"h":37.61,"l":37.61,"n":3,"o":37.61,"t":"2026-10-15T17:35:00Z","v":190,"vw":37.61},{"c":37.85,"h":37.935,"l":37.7901,"n":10,"o":37.815,"t":"2026-10-15T17:40:00Z","v":1101,"vw":37.83501},{"c":37.73,"h":37.73,"l":37.73,"n":6,"o":37.73,"t":"2026-10-15T17:45:00Z","v":281,"vw":37.73},{"c":37.54,"h":37.54,"l":37.54,"n":1,"o":37.54,"t":"2026-10-15T17:50:00Z","v":300,"vw":37.54},{"c":37.57,"h":37.65,"l":37.57,"n":13,"o":37.65,"t":"2026-10-15T18:00:00Z","v":1807,"vw":37.645},{"c":37.425,"h":37.555,"l":37.3501,"n":9,"o":37.3501,"t":"2026-10-15T18:05:00Z","v":946,"vw":37.409786},{"c":37.36,"h":37.36,"l":37.36,"n":2,"o":37.36,"t":"2026-10-15T18:15:00Z","v":114,"vw":37.36},{"c":37.335,"h":37.335,"l":37.335,"n":5,"o":37.335,"t":"2026-10-15T18:30:00Z","v":212,"vw":37.335},{"c":37.4,"h":37.4,"l":37.23,"n":7,"o":37.34,"t":"2026-10-15T18:35:00Z","v":1732,"vw":37.3406},{"c":37.19,"h":37.23,"l":37.19,"n":6,"o":37.23,"t":"2026-10-15T18:40:00Z","v":378,"vw":37.203333},{"c":37.595,"h":37.595,"l":37.595,"n":1,"o":37.595,"t":"2026-10-15T18:55:00Z","v":184,"vw":37.595},{"c":37.9499,"h":37.9499,"l":37.9499,"n":5,"o":37.9499,"t":"2026-10-15T19:00:00Z","v":271,"vw":37.9499},{"c":37.88,"h":37.88,"l":37.785,"n":8,"o":37.785,"t":"2026-10-15T19:05:00Z","v":1580,"vw":37.842692},{"c":37.99,"h":37.99,"l":37.76,"n":4,"o":37.76,"t":"2026-10-15T19:10:00Z","v":361,"vw":37.913333},{"c":39.29,"h":39.29,"l":39.08,"n":8,"o":39.28,"t":"2026-10-15T19:25:00Z","v":951,"vw":39.230712},{"c":39.43,"h":39.49,"l":39.3,"n":5,"o":39.49,"t":"2026-10-15T19:30:00Z","v":649,"vw":39.418333},{"c":39.275,"h":39.275,"l":39.275,"n":7,"o":39.275,"t":"2026-10-15T19:35:00Z","v":344,"vw":39.275},{"c":38.66,"h":38.9,"l":38.66,"n":13,"o":38.88,"t":"2026-10-15T19:40:00Z","v":679,"vw":38.823509},{"c":38.85,"h":38.93,"l":38.82,"n":7,"o":38.82,"t":"2026-10-15T19:45:00Z","v":1110,"vw":38.857477},{"c":38.521,"h":38.783293,"l":38.51,"n":18,"o":38.58,"t":"2026-10-15T19:50:00Z","v":1151,"vw":38.55898},{"c":38.68,"h":38.68,"l":38.53,"n":10,"o":38.53,"t":"2026-10-15T19:55:00Z","v":801,"vw":38.641783},{"c":39.183,"h":39.32,"l":39.183,"n":2,"o":39.32,"t":"2026-10-15T20:15:00Z","v":531,"vw":39.286202},{"c":39.26,"h":39.26,"l":39.26,"n":1,"o":39.26,"t":"2026-10-15T23:05:00Z","v":250,"vw":39.26},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-10-15T23:50:00Z","v":1000,"vw":38.7},{"c":39,"h":39.42,"l":39,"n":27,"o":39.42,"t":"2026-10-16T08:00:00Z","v":944,"vw":39.1848},{"c":37.83,"h":37.83,"l":37.83,"n":1,"o":37.83,"t":"2026-10-16T11:00:00Z","v":300,"vw":37.83},{"c":38.11,"h":38.11,"l":38.11,"n":2,"o":38.11,"t":"2026-10-16T11:25:00Z","v":200,"vw":38.11},{"c":37.67,"h":37.67,"l":37.67,"n":3,"o":37.67,"t":"2026-10-16T11:40:00Z","v":112,"vw":37.67},{"c":37.7,"h":37.7,"l":37.7,"n":1,"o":37.7,"t":"2026-10-16T12:25:00Z","v":647,"vw":37.7},{"c":37.7,"h":37.8,"l":37.7,"n":6,"o":37.8,"t":"2026-10-16T12:35:00Z","v":309,"vw":37.766007},{"c":37.1,"h":37.1,"l":37.1,"n":2,"o":37.1,"t":"2026-10-16T13:05:00Z","v":500,"vw":37.1},{"c":37.63,"h":37.63,"l":37.01,"n":29,"o":37.22,"t":"2026-10-16T13:30:00Z","v":883,"vw":37.295247},{"c":37.08,"h":37.19,"l":36.72,"n":10,"o":37.19,"t":"2026-10-16T13:35:00Z","v":953,"vw":36.980124},{"c":37.7,"h":37.7,"l":37.18,"n":11,"o":37.18,"t":"2026-10-16T13:40:00Z","v":10329,"vw":37.690458},{"c":37,"h":37,"l":37,"n":5,"o":37,"t":"2026-10-16T13:50:00Z","v":448,"vw":37},{"c":36.3772,"h":36.94,"l":36.3772,"n":10,"o":36.94,"t":"2026-10-16T13:55:00Z","v":713,"vw":36.572911},{"c":37.22,"h":37.22,"l":36.78,"n":7,"o":36.78,"t":"2026-10-16T14:00:00Z","v":762,"vw":36.9},{"c":36.59,"h":36.945,"l":36.59,"n":22,"o":36.91,"t":"2026-10-16T14:15:00Z","v":3043,"vw":36.929036},{"c":36.74,"h":36.74,"l":36.5,"n":14,"o":36.5,"t":"2026-10-16T14:20:00Z","v":1187,"vw":36.553172},{"c":36.5,"h":36.5,"l":36.4,"n":4,"o":36.4,"t":"2026-10-16T14:25:00Z","v":520,"vw":36.48},{"c":36.4626,"h":36.4626,"l":36.4626,"n":3,"o":36.4626,"t":"2026-10-16T14:30:00Z","v":202,"vw":36.4626},{"c":36.965,"h":37,"l":36.965,"n":8,"o":37,"t":"2026-10-16T14:35:00Z","v":5128,"vw":36.999305},{"c":36.64,"h":36.64,"l":36.64,"n":5,"o":36.64,"t":"2026-10-16T14:40:00Z","v":198,"vw":36.64},{"c":36.29,"h":36.5,"l":36.29,"n":33,"o":36.5,"t":"2026-10-16T14:50:00Z","v":2785,"vw":36.396871},{"c":36.145,"h":36.21,"l":36.145,"n":9,"o":36.21,"t":"2026-10-16T15:00:00Z","v":2234,"vw":36.148095},{"c":35.85,"h":36,"l":35.85,"n":27,"o":36,"t":"2026-10-16T15:05:00Z","v":2213,"vw":35.911667},{"c":35.84,"h":35.84,"l":35.84,"n":2,"o":35.84,"t":"2026-10-16T15:10:00Z","v":313,"vw":35.84},{"c":36.15,"h":36.15,"l":35.85,"n":21,"o":35.85,"t":"2026-10-16T15:30:00Z","v":3465,"vw":36.044482},{"c":36.095,"h":36.165,"l":36.095,"n":4,"o":36.165,"t":"2026-10-16T15:45:00Z","v":2052,"vw":36.1055},{"c":36.18,"h":36.18,"l":36.1,"n":2,"o":36.1,"t":"2026-10-16T15:55:00Z","v":413,"vw":36.11937},{"c":35.96,"h":36.04,"l":35.96,"n":8,"o":36.04,"t":"2026-10-16T16:00:00Z","v":441,"vw":35.982857},{"c":36.1288,"h":36.185,"l":36.09,"n":6,"o":36.095,"t":"2026-10-16T16:05:00Z","v":701,"vw":36.124114},{"c":36.3,"h":36.3,"l":36.3,"n":2,"o":36.3,"t":"2026-10-16T16:20:00Z","v":190,"vw":36.3},{"c":36.475,"h":36.475,"l":36.475,"n":6,"o":36.475,"t":"2026-10-16T16:25:00Z","v":221,"vw":36.475},{"c":36.345,"h":36.345,"l":36.345,"n":1,"o":36.345,"t":"2026-10-16T16:30:00Z","v":100,"vw":36.345},{"c":36.115,"h":36.26,"l":36.115,"n":10,"o":36.26,"t":"2026-10-16T16:40:00Z","v":2660,"vw":36.1831},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-16T16:45:00Z","v":150,"vw":36},{"c":36.04,"h":36.04,"l":36.04,"n":1,"o":36.04,"t":"2026-10-16T16:50:00Z","v":1000,"vw":36.04},{"c":35.9,"h":35.9,"l":35.9,"n":2,"o":35.9,"t":"2026-10-16T16:55:00Z","v":1019,"vw":35.9},{"c":35.86,"h":35.92,"l":35.86,"n":7,"o":35.92,"t":"2026-10-16T17:00:00Z","v":1324,"vw":35.910769},{"c":35.69,"h":35.7,"l":35.69,"n":5,"o":35.7,"t":"2026-10-16T17:05:00Z","v":300,"vw":35.695},{"c":35.93,"h":35.93,"l":35.92,"n":5,"o":35.92,"t":"2026-10-16T17:10:00Z","v":1524,"vw":35.920659},{"c":35.6182,"h":35.74,"l":35.6182,"n":9,"o":35.74,"t":"2026-10-16T17:15:00Z","v":669,"vw":35.695709},{"c":35.6201,"h":35.73,"l":35.6186,"n":14,"o":35.73,"t":"2026-10-16T17:20:00Z","v":1397,"vw":35.658651},{"c":35.89,"h":35.89,"l":35.89,"n":2,"o":35.89,"t":"2026-10-16T17:25:00Z","v":500,"vw":35.89},{"c":35.96,"h":36.1431,"l":35.85,"n":7,"o":35.85,"t":"2026-10-16T17:30:00Z","v":1220,"vw":36.098733},{"c":36.05,"h":36.08,"l":36.05,"n":8,"o":36.08,"t":"2026-10-16T17:35:00Z","v":1602,"vw":36.056667},{"c":36.24,"h":36.25,"l":36.24,"n":4,"o":36.25,"t":"2026-10-16T17:45:00Z","v":353,"vw":36.246805},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-10-16T17:50:00Z","v":105,"vw":36},{"c":35.61,"h":35.75,"l":35.61,"n":7,"o":35.75,"t":"2026-10-16T17:55:00Z","v":484,"vw":35.71},{"c":35.48,"h":35.51,"l":35.48,"n":22,"o":35.51,"t":"2026-10-16T18:00:00Z","v":1278,"vw":35.482727},{"c":35.585,"h":35.585,"l":35.585,"n":2,"o":35.585,"t":"2026-10-16T18:05:00Z","v":1005,"vw":35.585},{"c":35.5,"h":35.51,"l":35.5,"n":7,"o":35.51,"t":"2026-10-16T18:15:00Z","v":611,"vw":35.501786},{"c":35.3898,"h":35.39,"l":35.3898,"n":8,"o":35.39,"t":"2026-10-16T18:20:00Z","v":611,"vw":35.389939},{"c":35.5,"h":35.5,"l":35.5,"n":6,"o":35.5,"t":"2026-10-16T18:25:00Z","v":385,"vw":35.5},{"c":35.505,"h":35.505,"l":35.505,"n":3,"o":35.505,"t":"2026-10-16T18:30:00Z","v":154,"vw":35.505},{"c":35.25,"h":35.37,"l":35.25,"n":12,"o":35.37,"t":"2026-10-16T18:40:00Z","v":1153,"vw":35.304945},{"c":35.1491,"h":35.2,"l":35.085,"n":35,"o":35.2,"t":"2026-10-16T18:45:00Z","v":1884,"vw":35.127652},{"c":35.08,"h":35.11,"l":35,"n":18,"o":35.1,"t":"2026-10-16T18:50:00Z","v":1569,"vw":35.0783},{"c":35.139,"h":35.139,"l":35.02,"n":6,"o":35.02,"t":"2026-10-16T19:00:00Z","v":933,"vw":35.047045},{"c":35.07,"h":35.07,"l":35.07,"n":8,"o":35.07,"t":"2026-10-16T19:05:00Z","v":232,"vw":35.07},{"c":35.07,"h":35.07,"l":35.07,"n":10,"o":35.07,"t":"2026-10-16T19:10:00Z","v":3000,"vw":35.07},{"c":35.03,"h":35.15,"l":34.945,"n":71,"o":35.14,"t":"2026-10-16T19:15:00Z","v":941,"vw":35.078064},{"c":35.25,"h":35.25,"l":35.21,"n":6,"o":35.21,"t":"2026-10-16T19:25:00Z","v":324,"vw":35.22672},{"c":35.045,"h":35.27,"l":35.0301,"n":5,"o":35.27,"t":"2026-10-16T19:30:00Z","v":520,"vw":35.090549},{"c":34.735,"h":35.062,"l":34.735,"n":40,"o":34.7801,"t":"2026-10-16T19:50:00Z","v":3957,"vw":34.931287},{"c":34.84,"h":34.9,"l":34.83,"n":23,"o":34.83,"t":"2026-10-16T19:55:00Z","v":4413,"vw":34.83443},{"c":34.87,"h":34.87,"l":34.87,"n":7,"o":34.87,"t":"2026-10-16T20:00:00Z","v":132,"vw":34.87},{"c":35.3515,"h":35.3515,"l":35.3515,"n":1,"o":35.3515,"t":"2026-10-16T20:10:00Z","v":100,"vw":35.3515},{"c":35.01,"h":35.01,"l":35.01,"n":4,"o":35.01,"t":"2026-10-16T20:30:00Z","v":226,"vw":35.01},{"c":35.1,"h":35.1,"l":35.1,"n":3,"o":35.1,"t":"2026-10-16T21:55:00Z","v":102,"vw":35.1},{"c":34.52,"h":34.56,"l":34.52,"n":27,"o":34.56,"t":"2026-10-16T23:20:00Z","v":1038,"vw":34.545723},{"c":35.2,"h":35.2,"l":35.2,"n":8,"o":35.2,"t":"2026-10-16T23:55:00Z","v":1137,"vw":35.2},{"c":37.73,"h":37.75,"l":37.45,"n":44,"o":37.75,"t":"2026-10-19T08:00:00Z","v":9513,"vw":37.72899},{"c":37.456,"h":37.67,"l":37.456,"n":4,"o":37.5,"t":"2026-10-19T11:00:00Z","v":593,"vw":37.580728},{"c":37.92,"h":37.92,"l":37.92,"n":2,"o":37.92,"t":"2026-10-19T11:10:00Z","v":2525,"vw":37.92},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-19T11:15:00Z","v":1055,"vw":38},{"c":37.65,"h":37.75,"l":37.65,"n":16,"o":37.75,"t":"2026-10-19T11:20:00Z","v":588,"vw":37.717416},{"c":37.55,"h":37.55,"l":37.55,"n":2,"o":37.55,"t":"2026-10-19T11:25:00Z","v":401,"vw":37.55},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-19T11:30:00Z","v":369,"vw":38},{"c":37.86,"h":37.86,"l":37.86,"n":1,"o":37.86,"t":"2026-10-19T11:35:00Z","v":200,"vw":37.86},{"c":37.8481,"h":37.8481,"l":37.8481,"n":1,"o":37.8481,"t":"2026-10-19T11:40:00Z","v":100,"vw":37.8481},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-19T12:10:00Z","v":300,"vw":38},{"c":37.7,"h":38.65,"l":37.69,"n":31,"o":38.65,"t":"2026-10-19T12:15:00Z","v":5757,"vw":38.103225},{"c":37.5,"h":37.74,"l":37.5,"n":5,"o":37.74,"t":"2026-10-19T12:25:00Z","v":500,"vw":37.620964},{"c":37.95,"h":37.95,"l":37.95,"n":1,"o":37.95,"t":"2026-10-19T13:20:00Z","v":1000,"vw":37.95},{"c":38.09,"h":38.12,"l":38.08,"n":19,"o":38.08,"t":"2026-10-19T13:25:00Z","v":583,"vw":38.106},{"c":37.195,"h":38.16,"l":37.195,"n":42,"o":38.16,"t":"2026-10-19T13:30:00Z","v":4078,"vw":37.688205},{"c":37.6,"h":37.86,"l":37.5101,"n":13,"o":37.86,"t":"2026-10-19T13:35:00Z","v":912,"vw":37.646318},{"c":38.15,"h":38.15,"l":37.6501,"n":18,"o":37.6501,"t":"2026-10-19T13:40:00Z","v":1314,"vw":37.877273},{"c":38.2801,"h":38.4539,"l":38.005,"n":27,"o":38.005,"t":"2026-10-19T13:45:00Z","v":5795,"vw":38.259569},{"c":37.9,"h":38.18,"l":37.9,"n":17,"o":38.13,"t":"2026-10-19T13:50:00Z","v":3899,"vw":37.984729},{"c":37.4,"h":37.695,"l":37.4,"n":14,"o":37.695,"t":"2026-10-19T13:55:00Z","v":718,"vw":37.539},{"c":37.43,"h":37.43,"l":37.28,"n":15,"o":37.38,"t":"2026-10-19T14:00:00Z","v":1429,"vw":37.361169},{"c":37.81,"h":37.81,"l":37.2946,"n":30,"o":37.362,"t":"2026-10-19T14:05:00Z","v":2470,"vw":37.579233},{"c":38,"h":38,"l":38,"n":4,"o":38,"t":"2026-10-19T14:10:00Z","v":5085,"vw":38},{"c":38.26,"h":38.26,"l":38.1,"n":8,"o":38.1,"t":"2026-10-19T14:15:00Z","v":568,"vw":38.214286},{"c":38.27,"h":38.3,"l":38.27,"n":8,"o":38.3,"t":"2026-10-19T14:25:00Z","v":832,"vw":38.286552},{"c":38.185,"h":38.245,"l":38.061,"n":4,"o":38.245,"t":"2026-10-19T14:30:00Z","v":375,"vw":38.175286},{"c":38.35,"h":38.35,"l":38.045,"n":10,"o":38.045,"t":"2026-10-19T14:40:00Z","v":1822,"vw":38.189481},{"c":38.35,"h":38.5,"l":38.35,"n":20,"o":38.5,"t":"2026-10-19T14:45:00Z","v":5641,"vw":38.426182},{"c":38.215,"h":38.215,"l":38.215,"n":3,"o":38.215,"t":"2026-10-19T14:50:00Z","v":246,"vw":38.215},{"c":38.05,"h":38.185,"l":38.05,"n":15,"o":38.185,"t":"2026-10-19T14:55:00Z","v":1974,"vw":38.076214},{"c":38.3,"h":38.3,"l":38.3,"n":4,"o":38.3,"t":"2026-10-19T15:00:00Z","v":1101,"vw":38.3},{"c":38.445,"h":38.445,"l":38.445,"n":2,"o":38.445,"t":"2026-10-19T15:05:00Z","v":301,"vw":38.445},{"c":38.51,"h":38.51,"l":38.51,"n":1,"o":38.51,"t":"2026-10-19T15:15:00Z","v":311,"vw":38.51},{"c":38.95,"h":38.95,"l":38.67,"n":19,"o":38.705,"t":"2026-10-19T15:20:00Z","v":1794,"vw":38.750073},{"c":38.93,"h":38.93,"l":38.93,"n":6,"o":38.93,"t":"2026-10-19T15:25:00Z","v":618,"vw":38.93},{"c":38.7447,"h":38.785,"l":38.7404,"n":4,"o":38.785,"t":"2026-10-19T15:30:00Z","v":858,"vw":38.754277},{"c":38.91,"h":38.945,"l":38.91,"n":7,"o":38.945,"t":"2026-10-19T15:35:00Z","v":3802,"vw":38.942667},{"c":38.785,"h":38.84,"l":38.785,"n":7,"o":38.81,"t":"2026-10-19T15:40:00Z","v":1500,"vw":38.806786},{"c":38.7601,"h":38.8292,"l":38.76,"n":5,"o":38.76,"t":"2026-10-19T15:45:00Z","v":668,"vw":38.793243},{"c":38.8947,"h":38.905,"l":38.825,"n":17,"o":38.825,"t":"2026-10-19T15:50:00Z","v":1901,"vw":38.871376},{"c":38.855,"h":38.86,"l":38.67,"n":14,"o":38.67,"t":"2026-10-19T15:55:00Z","v":1409,"vw":38.769677},{"c":38.595,"h":38.595,"l":38.53,"n":5,"o":38.53,"t":"2026-10-19T16:05:00Z","v":814,"vw":38.554375},{"c":38.645,"h":38.65,"l":38.645,"n":4,"o":38.65,"t":"2026-10-19T16:10:00Z","v":236,"vw":38.647183},{"c":38.53,"h":38.645,"l":38.53,"n":3,"o":38.645,"t":"2026-10-19T16:15:00Z","v":247,"vw":38.576939},{"c":38.4,"h":38.4,"l":38.4,"n":6,"o":38.4,"t":"2026-10-19T16:20:00Z","v":1845,"vw":38.4},{"c":38.1,"h":38.1,"l":38.1,"n":2,"o":38.1,"t":"2026-10-19T16:30:00Z","v":405,"vw":38.1},{"c":38.225,"h":38.25,"l":38.225,"n":3,"o":38.25,"t":"2026-10-19T16:35:00Z","v":1500,"vw":38.233289},{"c":38.11,"h":38.11,"l":37.89,"n":6,"o":38.08,"t":"2026-10-19T17:05:00Z","v":1876,"vw":38.038481},{"c":37.55,"h":37.55,"l":37.55,"n":12,"o":37.55,"t":"2026-10-19T17:35:00Z","v":225,"vw":37.55},{"c":37.33,"h":37.4,"l":37.33,"n":6,"o":37.4,"t":"2026-10-19T17:45:00Z","v":604,"vw":37.344374},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-19T18:20:00Z","v":130,"vw":37.3},{"c":37.121,"h":37.121,"l":37.121,"n":2,"o":37.121,"t":"2026-10-19T18:45:00Z","v":210,"vw":37.121},{"c":37.02,"h":37.02,"l":37.02,"n":4,"o":37.02,"t":"2026-10-19T18:50:00Z","v":184,"vw":37.02},{"c":37.11,"h":37.11,"l":37.03,"n":6,"o":37.03,"t":"2026-10-19T18:55:00Z","v":2785,"vw":37.038559},{"c":37.3799,"h":37.3799,"l":37.3799,"n":2,"o":37.3799,"t":"2026-10-19T19:00:00Z","v":215,"vw":37.3799},{"c":37.3399,"h":37.3399,"l":37.3399,"n":3,"o":37.3399,"t":"2026-10-19T19:05:00Z","v":435,"vw":37.3399},{"c":37.08,"h":37.08,"l":37.075,"n":5,"o":37.075,"t":"2026-10-19T19:10:00Z","v":2710,"vw":37.079626},{"c":37.2,"h":37.2,"l":37.2,"n":3,"o":37.2,"t":"2026-10-19T19:15:00Z","v":110,"vw":37.2},{"c":37.585,"h":37.585,"l":37.505,"n":6,"o":37.505,"t":"2026-10-19T19:35:00Z","v":293,"vw":37.545},{"c":37.585,"h":37.7498,"l":37.585,"n":6,"o":37.7498,"t":"2026-10-19T19:40:00Z","v":2327,"vw":37.674061},{"c":37.6,"h":37.6,"l":37.55,"n":9,"o":37.55,"t":"2026-10-19T19:45:00Z","v":342,"vw":37.575},{"c":37.25,"h":37.25,"l":37.25,"n":3,"o":37.25,"t":"2026-10-19T19:50:00Z","v":230,"vw":37.25},{"c":37.15,"h":37.15,"l":37.15,"n":12,"o":37.15,"t":"2026-10-19T19:55:00Z","v":166,"vw":37.15},{"c":36.92,"h":36.92,"l":36.92,"n":1,"o":36.92,"t":"2026-10-19T20:10:00Z","v":100,"vw":36.92},{"c":37.39,"h":37.39,"l":37.39,"n":1,"o":37.39,"t":"2026-10-19T20:45:00Z","v":150,"vw":37.39},{"c":37.65,"h":37.65,"l":37.65,"n":3,"o":37.65,"t":"2026-10-19T21:10:00Z","v":200,"vw":37.65},{"c":37.73,"h":37.73,"l":37.73,"n":1,"o":37.73,"t":"2026-10-19T21:15:00Z","v":190,"vw":37.73},{"c":37.7,"h":37.7,"l":37.7,"n":1,"o":37.7,"t":"2026-10-19T22:25:00Z","v":312,"vw":37.7},{"c":37.43,"h":37.43,"l":37.43,"n":6,"o":37.43,"t":"2026-10-19T22:45:00Z","v":312,"vw":37.43},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-19T23:20:00Z","v":200,"vw":37.5},{"c":37.45,"h":37.45,"l":37.45,"n":1,"o":37.45,"t":"2026-10-19T23:35:00Z","v":100,"vw":37.45},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-19T23:45:00Z","v":150,"vw":37.5},{"c":36.55,"h":36.55,"l":35.99,"n":34,"o":36,"t":"2026-10-20T08:00:00Z","v":896,"vw":36.14352},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-10-20T11:00:00Z","v":114,"vw":36},{"c":35.4269,"h":35.75,"l":35.4269,"n":17,"o":35.75,"t":"2026-10-20T11:15:00Z","v":2300,"vw":35.69594},{"c":35.458,"h":35.458,"l":35.38,"n":36,"o":35.45,"t":"2026-10-20T11:20:00Z","v":5082,"vw":35.441837},{"c":35.29,"h":35.31,"l":35.28,"n":21,"o":35.31,"t":"2026-10-20T11:30:00Z","v":3531,"vw":35.290919},{"c":35.25,"h":35.29,"l":35.25,"n":7,"o":35.29,"t":"2026-10-20T11:35:00Z","v":2020,"vw":35.288019},{"c":35.4,"h":35.4,"l":35.39,"n":3,"o":35.39,"t":"2026-10-20T11:40:00Z","v":250,"vw":35.395},{"c":35.31,"h":35.31,"l":35.31,"n":1,"o":35.31,"t":"2026-10-20T12:30:00Z","v":102,"vw":35.31},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-10-20T12:55:00Z","v":200,"vw":35.4},{"c":35.656,"h":35.656,"l":35.58,"n":6,"o":35.58,"t":"2026-10-20T13:10:00Z","v":600,"vw":35.618},{"c":35.62,"h":35.62,"l":35.61,"n":2,"o":35.61,"t":"2026-10-20T13:15:00Z","v":1400,"vw":35.612857},{"c":34.85,"h":35.99,"l":34.76,"n":54,"o":35.69,"t":"2026-10-20T13:30:00Z","v":12336,"vw":34.934769},{"c":34.65,"h":35.3215,"l":34.35,"n":31,"o":34.62,"t":"2026-10-20T13:35:00Z","v":2256,"vw":34.742086},{"c":33.995,"h":34.5,"l":33.97,"n":65,"o":34.5,"t":"2026-10-20T13:40:00Z","v":4090,"vw":34.225348},{"c":34.4692,"h":34.4692,"l":33.8,"n":46,"o":33.8,"t":"2026-10-20T13:45:00Z","v":5739,"vw":34.26125},{"c":34.809,"h":34.809,"l":34.36,"n":7,"o":34.499,"t":"2026-10-20T13:50:00Z","v":1625,"vw":34.546733},{"c":34.9799,"h":34.9799,"l":34.9799,"n":6,"o":34.9799,"t":"2026-10-20T13:55:00Z","v":358,"vw":34.9799},{"c":35.159,"h":35.2592,"l":34.99,"n":66,"o":35.06,"t":"2026-10-20T14:00:00Z","v":5108,"vw":35.188326},{"c":35.501,"h":35.61,"l":35.5,"n":12,"o":35.6,"t":"2026-10-20T14:05:00Z","v":11163,"vw":35.509614},{"c":35.4,"h":35.4,"l":35.02,"n":37,"o":35.285,"t":"2026-10-20T14:10:00Z","v":6507,"vw":35.159409},{"c":35.6703,"h":35.68,"l":35.425,"n":21,"o":35.45,"t":"2026-10-20T14:15:00Z","v":2893,"vw":35.565169},{"c":35.4,"h":35.4,"l":35.085,"n":12,"o":35.13,"t":"2026-10-20T14:20:00Z","v":1814,"vw":35.155148},{"c":36.3247,"h":36.3247,"l":35.625,"n":17,"o":35.625,"t":"2026-10-20T14:25:00Z","v":696,"vw":35.76494},{"c":35.62,"h":36.5,"l":35.62,"n":26,"o":36.5,"t":"2026-10-20T14:30:00Z","v":1153,"vw":36.282195},{"c":35.6883,"h":35.6883,"l":35.575,"n":11,"o":35.575,"t":"2026-10-20T14:35:00Z","v":1116,"vw":35.64516},{"c":35.59,"h":35.68,"l":35.59,"n":10,"o":35.59,"t":"2026-10-20T14:40:00Z","v":1446,"vw":35.596923},{"c":35.49,"h":35.6644,"l":35.4,"n":33,"o":35.6644,"t":"2026-10-20T14:45:00Z","v":3136,"vw":35.51951},{"c":35.5,"h":35.5,"l":35.5,"n":2,"o":35.5,"t":"2026-10-20T14:50:00Z","v":107,"vw":35.5},{"c":35.56,"h":35.64,"l":35.525,"n":35,"o":35.54,"t":"2026-10-20T14:55:00Z","v":5365,"vw":35.584298},{"c":35.56,"h":35.56,"l":35.56,"n":2,"o":35.56,"t":"2026-10-20T15:00:00Z","v":301,"vw":35.56},{"c":35.49,"h":35.565,"l":35.49,"n":7,"o":35.525,"t":"2026-10-20T15:05:00Z","v":2552,"vw":35.5528},{"c":35,"h":35.36,"l":35,"n":25,"o":35.36,"t":"2026-10-20T15:10:00Z","v":798,"vw":35.264088},{"c":34.782,"h":34.782,"l":34.782,"n":1,"o":34.782,"t":"2026-10-20T15:15:00Z","v":300,"vw":34.782},{"c":34.7561,"h":34.908,"l":34.7561,"n":6,"o":34.908,"t":"2026-10-20T15:25:00Z","v":371,"vw":34.806733},{"c":34.5,"h":34.5,"l":34.5,"n":8,"o":34.5,"t":"2026-10-20T15:35:00Z","v":282,"vw":34.5},{"c":34.62,"h":34.62,"l":34.62,"n":3,"o":34.62,"t":"2026-10-20T15:45:00Z","v":129,"vw":34.62},{"c":35.22,"h":35.22,"l":35.22,"n":7,"o":35.22,"t":"2026-10-20T15:55:00Z","v":205,"vw":35.22},{"c":35.165,"h":35.195,"l":35.165,"n":7,"o":35.18,"t":"2026-10-20T16:00:00Z","v":836,"vw":35.179713},{"c":35.2,"h":35.2,"l":35.2,"n":6,"o":35.2,"t":"2026-10-20T16:05:00Z","v":516,"vw":35.2},{"c":35.2,"h":35.2,"l":35.2,"n":2,"o":35.2,"t":"2026-10-20T16:10:00Z","v":130,"vw":35.2},{"c":34.9,"h":34.9,"l":34.9,"n":4,"o":34.9,"t":"2026-10-20T16:15:00Z","v":194,"vw":34.9},{"c":34.84,"h":34.84,"l":34.84,"n":3,"o":34.84,"t":"2026-10-20T16:20:00Z","v":256,"vw":34.84},{"c":34.9,"h":34.9,"l":34.9,"n":2,"o":34.9,"t":"2026-10-20T16:25:00Z","v":103,"vw":34.9},{"c":35,"h":35.04,"l":35,"n":4,"o":35.035,"t":"2026-10-20T16:35:00Z","v":1720,"vw":35.034706},{"c":34.855,"h":34.855,"l":34.855,"n":4,"o":34.855,"t":"2026-10-20T16:40:00Z","v":124,"vw":34.855},{"c":34.51,"h":34.67,"l":34.51,"n":6,"o":34.67,"t":"2026-10-20T16:45:00Z","v":1579,"vw":34.657229},{"c":34.685,"h":34.755,"l":34.685,"n":5,"o":34.755,"t":"2026-10-20T16:50:00Z","v":604,"vw":34.736002},{"c":34.6335,"h":34.6335,"l":34.6335,"n":1,"o":34.6335,"t":"2026-10-20T16:55:00Z","v":100,"vw":34.6335},{"c":34.7094,"h":34.7094,"l":34.66,"n":20,"o":34.67,"t":"2026-10-20T17:00:00Z","v":629,"vw":34.6872},{"c":34.69,"h":34.69,"l":34.595,"n":4,"o":34.595,"t":"2026-10-20T17:05:00Z","v":653,"vw":34.674167},{"c":34.84,"h":34.84,"l":34.84,"n":1,"o":34.84,"t":"2026-10-20T17:10:00Z","v":100,"vw":34.84},{"c":34.64,"h":34.64,"l":34.64,"n":3,"o":34.64,"t":"2026-10-20T17:15:00Z","v":254,"vw":34.64},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-10-20T17:20:00Z","v":300,"vw":34.8},{"c":34.85,"h":34.85,"l":34.85,"n":6,"o":34.85,"t":"2026-10-20T17:45:00Z","v":1010,"vw":34.85},{"c":35.1,"h":35.1,"l":34.82,"n":11,"o":35,"t":"2026-10-20T17:50:00Z","v":1183,"vw":35.010043},{"c":35.1,"h":35.1,"l":35.03,"n":5,"o":35.03,"t":"2026-10-20T18:00:00Z","v":832,"vw":35.077531},{"c":35.02,"h":35.02,"l":35.02,"n":1,"o":35.02,"t":"2026-10-20T18:05:00Z","v":1000,"vw":35.02},{"c":35.08,"h":35.09,"l":35.07,"n":12,"o":35.07,"t":"2026-10-20T18:10:00Z","v":6164,"vw":35.071311},{"c":35.02,"h":35.02,"l":35.02,"n":3,"o":35.02,"t":"2026-10-20T18:15:00Z","v":155,"vw":35.02},{"c":35,"h":35.1085,"l":35,"n":7,"o":35.1085,"t":"2026-10-20T18:30:00Z","v":616,"vw":35.058333},{"c":34.76,"h":34.845,"l":34.76,"n":8,"o":34.845,"t":"2026-10-20T18:40:00Z","v":839,"vw":34.814839},{"c":35,"h":35,"l":34.825,"n":9,"o":34.825,"t":"2026-10-20T18:45:00Z","v":5191,"vw":34.996565},{"c":34.95,"h":34.95,"l":34.95,"n":1,"o":34.95,"t":"2026-10-20T18:50:00Z","v":100,"vw":34.95},{"c":35.03,"h":35.03,"l":35.03,"n":6,"o":35.03,"t":"2026-10-20T18:55:00Z","v":150,"vw":35.03},{"c":35.16,"h":35.16,"l":35.16,"n":5,"o":35.16,"t":"2026-10-20T19:10:00Z","v":1002,"vw":35.16},{"c":35.16,"h":35.16,"l":35.16,"n":3,"o":35.16,"t":"2026-10-20T19:15:00Z","v":3236,"vw":35.16},{"c":35,"h":35.115,"l":35,"n":5,"o":35.115,"t":"2026-10-20T19:20:00Z","v":1358,"vw":35.100636},{"c":34.8501,"h":34.97,"l":34.76,"n":6,"o":34.97,"t":"2026-10-20T19:25:00Z","v":853,"vw":34.910463},{"c":35.045,"h":35.045,"l":34.76,"n":11,"o":34.95,"t":"2026-10-20T19:30:00Z","v":1189,"vw":34.945433},{"c":34.845,"h":34.86,"l":34.845,"n":4,"o":34.86,"t":"2026-10-20T19:35:00Z","v":477,"vw":34.848185},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-20T19:40:00Z","v":300,"vw":35},{"c":34.85,"h":34.85,"l":34.85,"n":4,"o":34.85,"t":"2026-10-20T19:45:00Z","v":356,"vw":34.85},{"c":34.875,"h":34.875,"l":34.755,"n":6,"o":34.755,"t":"2026-10-20T19:50:00Z","v":321,"vw":34.800306},{"c":34.645,"h":34.94,"l":34.59,"n":42,"o":34.7301,"t":"2026-10-20T19:55:00Z","v":2753,"vw":34.69573},{"c":34.67,"h":34.67,"l":34.67,"n":3,"o":34.67,"t":"2026-10-20T20:00:00Z","v":300,"vw":34.67},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-20T20:20:00Z","v":300,"vw":35},{"c":35.2,"h":35.2,"l":35.1,"n":4,"o":35.1,"t":"2026-10-20T20:45:00Z","v":502,"vw":35.14},{"c":35.71,"h":35.71,"l":35.71,"n":3,"o":35.71,"t":"2026-10-20T21:00:00Z","v":121,"vw":35.71},{"c":36,"h":36,"l":36,"n":10,"o":36,"t":"2026-10-20T21:10:00Z","v":1175,"vw":36},{"c":36,"h":36.27,"l":36,"n":3,"o":36.27,"t":"2026-10-20T21:30:00Z","v":414,"vw":36.0675},{"c":36.01,"h":36.2528,"l":35.87,"n":19,"o":36.2528,"t":"2026-10-20T21:40:00Z","v":1940,"vw":36.0183},{"c":36.33,"h":36.33,"l":36.16,"n":8,"o":36.16,"t":"2026-10-20T21:50:00Z","v":730,"vw":36.300264},{"c":36.98,"h":36.98,"l":36.728,"n":2,"o":36.728,"t":"2026-10-20T22:15:00Z","v":600,"vw":36.77},{"c":37,"h":37,"l":36.979,"n":13,"o":36.98,"t":"2026-10-20T22:25:00Z","v":3100,"vw":36.987524},{"c":36.99,"h":37,"l":36.99,"n":3,"o":37,"t":"2026-10-20T22:30:00Z","v":246,"vw":36.99569},{"c":36.5,"h":36.8,"l":36.5,"n":37,"o":36.8,"t":"2026-10-20T23:05:00Z","v":9300,"vw":36.609657},{"c":36.5,"h":36.5,"l":36.5,"n":8,"o":36.5,"t":"2026-10-20T23:10:00Z","v":628,"vw":36.5},{"c":36.8414,"h":36.91,"l":36.8414,"n":4,"o":36.91,"t":"2026-10-20T23:25:00Z","v":433,"vw":36.893859},{"c":36.8,"h":36.8,"l":36.79,"n":5,"o":36.79,"t":"2026-10-20T23:35:00Z","v":600,"vw":36.794},{"c":36.9,"h":36.9,"l":36.8,"n":10,"o":36.8,"t":"2026-10-20T23:40:00Z","v":875,"vw":36.814393},{"c":37.46,"h":37.46,"l":37.46,"n":3,"o":37.46,"t":"2026-10-20T23:50:00Z","v":153,"vw":37.46},{"c":37.5,"h":37.5,"l":37.47,"n":8,"o":37.47,"t":"2026-10-20T23:55:00Z","v":506,"vw":37.491951},{"c":36.32,"h":36.8,"l":36.28,"n":53,"o":36.74,"t":"2026-10-21T08:00:00Z","v":3845,"vw":36.396872},{"c":36.97,"h":36.97,"l":36.52,"n":4,"o":36.52,"t":"2026-10-21T08:15:00Z","v":610,"vw":36.891667},{"c":36.08,"h":36.08,"l":36.08,"n":3,"o":36.08,"t":"2026-10-21T08:40:00Z","v":210,"vw":36.08},{"c":36.29,"h":36.29,"l":36.29,"n":6,"o":36.29,"t":"2026-10-21T10:35:00Z","v":313,"vw":36.29},{"c":36.377,"h":36.43,"l":36.35,"n":17,"o":36.37,"t":"2026-10-21T11:00:00Z","v":9010,"vw":36.379409},{"c":36.63,"h":36.63,"l":36.45,"n":11,"o":36.45,"t":"2026-10-21T11:15:00Z","v":2020,"vw":36.532595},{"c":36.69,"h":36.69,"l":36.62,"n":11,"o":36.64,"t":"2026-10-21T11:20:00Z","v":2042,"vw":36.663082},{"c":36.93,"h":36.93,"l":36.85,"n":7,"o":36.89,"t":"2026-10-21T11:30:00Z","v":5791,"vw":36.884825},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-10-21T11:40:00Z","v":300,"vw":36.6},{"c":36.6,"h":36.63,"l":36.6,"n":5,"o":36.63,"t":"2026-10-21T11:45:00Z","v":767,"vw":36.604},{"c":36.6572,"h":36.6572,"l":36.6572,"n":1,"o":36.6572,"t":"2026-10-21T11:55:00Z","v":100,"vw":36.6572},{"c":36.6,"h":36.6,"l":36.6,"n":3,"o":36.6,"t":"2026-10-21T12:00:00Z","v":122,"vw":36.6},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-10-21T12:15:00Z","v":100,"vw":36.8},{"c":36.52,"h":36.86,"l":36.52,"n":9,"o":36.8,"t":"2026-10-21T12:20:00Z","v":2676,"vw":36.764528},{"c":36.51,"h":36.51,"l":36.51,"n":2,"o":36.51,"t":"2026-10-21T12:40:00Z","v":101,"vw":36.51},{"c":36.26,"h":36.3,"l":36.26,"n":7,"o":36.3,"t":"2026-10-21T13:25:00Z","v":802,"vw":36.279721},{"c":35.65,"h":36.8,"l":35.5521,"n":44,"o":36.8,"t":"2026-10-21T13:30:00Z","v":9159,"vw":36.27672},{"c":35.45,"h":35.49,"l":35.42,"n":35,"o":35.43,"t":"2026-10-21T13:35:00Z","v":3160,"vw":35.439301},{"c":35.13,"h":35.4939,"l":35.13,"n":23,"o":35.4,"t":"2026-10-21T13:40:00Z","v":2167,"vw":35.29574},{"c":35.365,"h":35.365,"l":35.365,"n":10,"o":35.365,"t":"2026-10-21T13:45:00Z","v":621,"vw":35.365},{"c":35.02,"h":35.77,"l":35,"n":49,"o":35.77,"t":"2026-10-21T13:50:00Z","v":8173,"vw":35.555803},{"c":35.32,"h":35.35,"l":35,"n":20,"o":35.05,"t":"2026-10-21T14:00:00Z","v":4501,"vw":35.120432},{"c":35,"h":35.165,"l":35,"n":11,"o":35.165,"t":"2026-10-21T14:05:00Z","v":580,"vw":35.094787},{"c":34.8,"h":34.96,"l":34.8,"n":39,"o":34.96,"t":"2026-10-21T14:10:00Z","v":3009,"vw":34.827652},{"c":34.82,"h":34.89,"l":34.82,"n":6,"o":34.89,"t":"2026-10-21T14:15:00Z","v":585,"vw":34.839811},{"c":35.235,"h":35.419,"l":35.235,"n":20,"o":35.4,"t":"2026-10-21T14:20:00Z","v":698,"vw":35.3},{"c":35.4779,"h":35.535,"l":35.15,"n":18,"o":35.195,"t":"2026-10-21T14:25:00Z","v":1000,"vw":35.385381},{"c":35.86,"h":35.86,"l":35.85,"n":16,"o":35.85,"t":"2026-10-21T14:30:00Z","v":765,"vw":35.853442},{"c":35.4801,"h":35.5601,"l":35.4801,"n":8,"o":35.5601,"t":"2026-10-21T14:35:00Z","v":341,"vw":35.522364},{"c":35.46,"h":35.46,"l":35.46,"n":2,"o":35.46,"t":"2026-10-21T14:40:00Z","v":507,"vw":35.46},{"c":35.6344,"h":35.6344,"l":35.6344,"n":4,"o":35.6344,"t":"2026-10-21T14:45:00Z","v":162,"vw":35.6344},{"c":35.57,"h":35.63,"l":35.51,"n":9,"o":35.63,"t":"2026-10-21T14:50:00Z","v":1279,"vw":35.571225},{"c":35.455,"h":35.4693,"l":35.375,"n":19,"o":35.4693,"t":"2026-10-21T14:55:00Z","v":1632,"vw":35.425618},{"c":35.475,"h":35.475,"l":35.475,"n":1,"o":35.475,"t":"2026-10-21T15:00:00Z","v":100,"vw":35.475},{"c":35.545,"h":35.545,"l":35.545,"n":2,"o":35.545,"t":"2026-10-21T15:05:00Z","v":209,"vw":35.545},{"c":35.5,"h":35.5,"l":35.5,"n":7,"o":35.5,"t":"2026-10-21T15:10:00Z","v":277,"vw":35.5},{"c":35.66,"h":35.66,"l":35.66,"n":2,"o":35.66,"t":"2026-10-21T15:15:00Z","v":502,"vw":35.66},{"c":35.3,"h":35.3,"l":35.28,"n":3,"o":35.28,"t":"2026-10-21T15:20:00Z","v":255,"vw":35.29},{"c":35.22,"h":35.27,"l":35.22,"n":9,"o":35.22,"t":"2026-10-21T15:25:00Z","v":1450,"vw":35.225172},{"c":35.37,"h":35.37,"l":35.37,"n":1,"o":35.37,"t":"2026-10-21T15:30:00Z","v":1000,"vw":35.37},{"c":35.53,"h":35.53,"l":35.44,"n":65,"o":35.44,"t":"2026-10-21T15:35:00Z","v":3233,"vw":35.486969},{"c":35.49,"h":35.54,"l":35.49,"n":5,"o":35.54,"t":"2026-10-21T15:40:00Z","v":1300,"vw":35.52937},{"c":35.68,"h":35.84,"l":35.63,"n":17,"o":35.63,"t":"2026-10-21T15:45:00Z","v":1022,"vw":35.695909},{"c":35.6602,"h":35.73,"l":35.6602,"n":10,"o":35.73,"t":"2026-10-21T15:50:00Z","v":1172,"vw":35.70122},{"c":35.71,"h":35.74,"l":35.67,"n":15,"o":35.67,"t":"2026-10-21T15:55:00Z","v":1452,"vw":35.701861},{"c":35.48,"h":35.53,"l":35.465,"n":20,"o":35.465,"t":"2026-10-21T16:00:00Z","v":2137,"vw":35.495387},{"c":35.35,"h":35.4101,"l":35.35,"n":11,"o":35.4101,"t":"2026-10-21T16:05:00Z","v":857,"vw":35.396996},{"c":35.47,"h":35.52,"l":35.4342,"n":70,"o":35.445,"t":"2026-10-21T16:10:00Z","v":6057,"vw":35.462386},{"c":35.45,"h":35.56,"l":35.44,"n":65,"o":35.52,"t":"2026-10-21T16:15:00Z","v":8843,"vw":35.494076},{"c":35.41,"h":35.4916,"l":35.3816,"n":71,"o":35.4916,"t":"2026-10-21T16:20:00Z","v":11712,"vw":35.426854},{"c":35.295,"h":35.4399,"l":35.26,"n":18,"o":35.36,"t":"2026-10-21T16:25:00Z","v":1462,"vw":35.343272},{"c":35.3,"h":35.36,"l":35.275,"n":19,"o":35.325,"t":"2026-10-21T16:30:00Z","v":6489,"vw":35.305362},{"c":35.8,"h":35.8,"l":35.3,"n":8,"o":35.3,"t":"2026-10-21T16:35:00Z","v":1757,"vw":35.644259},{"c":35.695,"h":35.9,"l":35.695,"n":10,"o":35.89,"t":"2026-10-21T16:40:00Z","v":676,"vw":35.857},{"c":35.52,"h":35.53,"l":35.52,"n":6,"o":35.53,"t":"2026-10-21T16:45:00Z","v":2602,"vw":35.5292},{"c":35.555,"h":35.705,"l":35.55,"n":31,"o":35.55,"t":"2026-10-21T16:50:00Z","v":1463,"vw":35.638538},{"c":35.565,"h":35.565,"l":35.565,"n":2,"o":35.565,"t":"2026-10-21T16:55:00Z","v":182,"vw":35.565},{"c":35.6241,"h":35.6241,"l":35.6241,"n":1,"o":35.6241,"t":"2026-10-21T17:00:00Z","v":100,"vw":35.6241},{"c":35.8,"h":35.8,"l":35.7013,"n":7,"o":35.72,"t":"2026-10-21T17:05:00Z","v":794,"vw":35.761792},{"c":35.75,"h":35.82,"l":35.75,"n":17,"o":35.82,"t":"2026-10-21T17:10:00Z","v":1731,"vw":35.777404},{"c":35.95,"h":35.97,"l":35.9314,"n":16,"o":35.9699,"t":"2026-10-21T17:15:00Z","v":2126,"vw":35.966061},{"c":35.925,"h":36,"l":35.925,"n":10,"o":35.96,"t":"2026-10-21T17:20:00Z","v":9970,"vw":35.929108},{"c":35.88,"h":35.88,"l":35.88,"n":3,"o":35.88,"t":"2026-10-21T17:25:00Z","v":240,"vw":35.88},{"c":34.3948,"h":35.84,"l":34.39,"n":115,"o":35.84,"t":"2026-10-21T17:30:00Z","v":6209,"vw":35.25629},{"c":34.615,"h":34.958,"l":34.615,"n":21,"o":34.8,"t":"2026-10-21T17:35:00Z","v":5435,"vw":34.873008},{"c":34.58,"h":34.77,"l":34.52,"n":77,"o":34.6899,"t":"2026-10-21T17:40:00Z","v":15221,"vw":34.632889},{"c":34.2,"h":34.5093,"l":34,"n":54,"o":34.5093,"t":"2026-10-21T17:45:00Z","v":8706,"vw":34.25035},{"c":34.05,"h":34.4759,"l":34.05,"n":59,"o":34.25,"t":"2026-10-21T17:50:00Z","v":5005,"vw":34.289},{"c":34.339,"h":34.339,"l":34.05,"n":33,"o":34.12,"t":"2026-10-21T17:55:00Z","v":2344,"vw":34.222712},{"c":33.5,"h":34.01,"l":33.5,"n":102,"o":34.01,"t":"2026-10-21T18:00:00Z","v":9733,"vw":33.790328},{"c":33.95,"h":34.22,"l":33.69,"n":36,"o":33.7094,"t":"2026-10-21T18:05:00Z","v":2765,"vw":33.864877},{"c":34.08,"h":34.1581,"l":33.9,"n":38,"o":33.9,"t":"2026-10-21T18:10:00Z","v":7089,"vw":34.067584},{"c":34.3,"h":34.43,"l":34.3,"n":28,"o":34.41,"t":"2026-10-21T18:15:00Z","v":3722,"vw":34.363944},{"c":34,"h":34.11,"l":34,"n":48,"o":34.0924,"t":"2026-10-21T18:20:00Z","v":4749,"vw":34.056295},{"c":34.25,"h":34.27,"l":34.14,"n":42,"o":34.14,"t":"2026-10-21T18:25:00Z","v":6179,"vw":34.185632},{"c":34.395,"h":34.46,"l":34.33,"n":33,"o":34.33,"t":"2026-10-21T18:30:00Z","v":4357,"vw":34.42518},{"c":34.395,"h":34.4799,"l":34.39,"n":27,"o":34.44,"t":"2026-10-21T18:35:00Z","v":6335,"vw":34.425211},{"c":34.48,"h":34.48,"l":34.4,"n":16,"o":34.4,"t":"2026-10-21T18:40:00Z","v":1003,"vw":34.469757},{"c":34.44,"h":34.6,"l":34.44,"n":61,"o":34.56,"t":"2026-10-21T18:45:00Z","v":10546,"vw":34.537802},{"c":34.1829,"h":34.22,"l":34.13,"n":34,"o":34.13,"t":"2026-10-21T18:50:00Z","v":4925,"vw":34.157599},{"c":33.92,"h":34.423,"l":33.92,"n":53,"o":34.423,"t":"2026-10-21T18:55:00Z","v":8646,"vw":34.147337},{"c":33.84,"h":33.99,"l":33.74,"n":46,"o":33.9757,"t":"2026-10-21T19:00:00Z","v":2588,"vw":33.896698},{"c":33.88,"h":34,"l":33.795,"n":30,"o":33.795,"t":"2026-10-21T19:05:00Z","v":2408,"vw":33.874151},{"c":33.78,"h":33.89,"l":33.7,"n":34,"o":33.89,"t":"2026-10-21T19:10:00Z","v":10059,"vw":33.759258},{"c":34.12,"h":34.12,"l":33.5,"n":79,"o":33.69,"t":"2026-10-21T19:15:00Z","v":9620,"vw":33.914214},{"c":34.16,"h":34.2,"l":33.99,"n":54,"o":34.075,"t":"2026-10-21T19:20:00Z","v":4492,"vw":34.11757},{"c":34.345,"h":34.4,"l":34.31,"n":26,"o":34.31,"t":"2026-10-21T19:25:00Z","v":5637,"vw":34.373697},{"c":34.45,"h":34.53,"l":34.3,"n":48,"o":34.35,"t":"2026-10-21T19:30:00Z","v":7728,"vw":34.453285},{"c":34.42,"h":34.69,"l":34.36,"n":61,"o":34.57,"t":"2026-10-21T19:35:00Z","v":12537,"vw":34.618691},{"c":34.495,"h":34.495,"l":34.32,"n":63,"o":34.375,"t":"2026-10-21T19:40:00Z","v":5807,"vw":34.38261},{"c":34.58,"h":34.59,"l":34.4,"n":129,"o":34.465,"t":"2026-10-21T19:45:00Z","v":28690,"vw":34.532291},{"c":34.5,"h":34.58,"l":34.2537,"n":117,"o":34.56,"t":"2026-10-21T19:50:00Z","v":14280,"vw":34.366155},{"c":34.0399,"h":34.45,"l":33.9,"n":204,"o":34.44,"t":"2026-10-21T19:55:00Z","v":22378,"vw":34.09092},{"c":35.16,"h":35.31,"l":33.99,"n":36,"o":33.99,"t":"2026-10-21T20:00:00Z","v":5282,"vw":34.292827},{"c":29.8,"h":34.42,"l":29.51,"n":370,"o":34.4,"t":"2026-10-21T20:05:00Z","v":47854,"vw":31.239386},{"c":28.8,"h":29.95,"l":28.29,"n":276,"o":29.76,"t":"2026-10-21T20:10:00Z","v":25304,"vw":29.421778},{"c":29.71,"h":29.77,"l":28.5,"n":238,"o":29,"t":"2026-10-21T20:15:00Z","v":13364,"vw":29.23115},{"c":29.84,"h":30.48,"l":29.5,"n":199,"o":29.77,"t":"2026-10-21T20:20:00Z","v":16600,"vw":29.976099},{"c":29.7,"h":30,"l":29.31,"n":130,"o":29.85,"t":"2026-10-21T20:25:00Z","v":15802,"vw":29.591031},{"c":29.95,"h":29.99,"l":29.55,"n":62,"o":29.98,"t":"2026-10-21T20:30:00Z","v":4410,"vw":29.831117},{"c":29.8,"h":29.99,"l":29.65,"n":50,"o":29.9,"t":"2026-10-21T20:35:00Z","v":4703,"vw":29.830952},{"c":30.32,"h":30.32,"l":29.9,"n":77,"o":29.92,"t":"2026-10-21T20:40:00Z","v":12712,"vw":30.087994},{"c":30.9,"h":31,"l":30.32,"n":95,"o":30.43,"t":"2026-10-21T20:45:00Z","v":12877,"vw":30.683924},{"c":30.5,"h":30.7,"l":30.45,"n":74,"o":30.65,"t":"2026-10-21T20:50:00Z","v":7841,"vw":30.541194},{"c":30.36,"h":30.8,"l":30.15,"n":63,"o":30.4,"t":"2026-10-21T20:55:00Z","v":5186,"vw":30.374953},{"c":29.05,"h":30.51,"l":29.05,"n":94,"o":30.29,"t":"2026-10-21T21:00:00Z","v":5174,"vw":29.509272},{"c":29.8944,"h":29.8944,"l":29.01,"n":32,"o":29.01,"t":"2026-10-21T21:05:00Z","v":1427,"vw":29.4396},{"c":29.8655,"h":29.96,"l":29.4413,"n":10,"o":29.4413,"t":"2026-10-21T21:10:00Z","v":518,"vw":29.797788},{"c":30.33,"h":30.33,"l":29.8,"n":23,"o":29.8,"t":"2026-10-21T21:15:00Z","v":1964,"vw":29.954444},{"c":30.56,"h":30.56,"l":29.94,"n":22,"o":30.02,"t":"2026-10-21T21:20:00Z","v":1653,"vw":30.270279},{"c":30.8,"h":30.8,"l":30.26,"n":40,"o":30.26,"t":"2026-10-21T21:25:00Z","v":4120,"vw":30.503483},{"c":30.8,"h":30.8,"l":30.5,"n":13,"o":30.5,"t":"2026-10-21T21:30:00Z","v":4716,"vw":30.562174},{"c":30.1976,"h":30.74,"l":29.94,"n":29,"o":30.74,"t":"2026-10-21T21:35:00Z","v":2106,"vw":30.285146},{"c":30.0746,"h":30.5,"l":30,"n":10,"o":30.2,"t":"2026-10-21T21:40:00Z","v":1295,"vw":30.361444},{"c":30.27,"h":30.27,"l":30,"n":9,"o":30,"t":"2026-10-21T21:45:00Z","v":415,"vw":30.189074},{"c":30.1,"h":30.1,"l":30.1,"n":4,"o":30.1,"t":"2026-10-21T21:50:00Z","v":301,"vw":30.1},{"c":30.04,"h":30.04,"l":30.04,"n":3,"o":30.04,"t":"2026-10-21T21:55:00Z","v":137,"vw":30.04},{"c":29.8,"h":30.04,"l":29.5,"n":37,"o":30.04,"t":"2026-10-21T22:00:00Z","v":7795,"vw":29.929656},{"c":30.19,"h":30.19,"l":29.5,"n":18,"o":29.6471,"t":"2026-10-21T22:05:00Z","v":1982,"vw":29.852805},{"c":29.3,"h":29.5,"l":29.25,"n":31,"o":29.5,"t":"2026-10-21T22:10:00Z","v":3555,"vw":29.323764},{"c":29.3606,"h":29.5603,"l":29.3606,"n":2,"o":29.5603,"t":"2026-10-21T22:15:00Z","v":300,"vw":29.46045},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-21T22:20:00Z","v":350,"vw":29.4},{"c":29.4,"h":29.59,"l":29.35,"n":6,"o":29.35,"t":"2026-10-21T22:25:00Z","v":474,"vw":29.427234},{"c":29.5745,"h":29.5745,"l":29.5745,"n":1,"o":29.5745,"t":"2026-10-21T22:30:00Z","v":100,"vw":29.5745},{"c":29.59,"h":29.59,"l":29.59,"n":12,"o":29.59,"t":"2026-10-21T22:35:00Z","v":432,"vw":29.59},{"c":29.75,"h":29.75,"l":29.59,"n":13,"o":29.59,"t":"2026-10-21T22:40:00Z","v":1108,"vw":29.696667},{"c":29.77,"h":29.77,"l":29.77,"n":1,"o":29.77,"t":"2026-10-21T22:45:00Z","v":1500,"vw":29.77},{"c":29.6,"h":29.8,"l":29.6,"n":5,"o":29.8,"t":"2026-10-21T22:50:00Z","v":739,"vw":29.740782},{"c":29.58,"h":29.61,"l":29.58,"n":34,"o":29.61,"t":"2026-10-21T23:00:00Z","v":2341,"vw":29.594094},{"c":29.4,"h":29.4038,"l":29.301,"n":14,"o":29.4038,"t":"2026-10-21T23:05:00Z","v":1991,"vw":29.316673},{"c":29.3,"h":29.41,"l":29.28,"n":10,"o":29.28,"t":"2026-10-21T23:10:00Z","v":912,"vw":29.33136},{"c":29.38,"h":29.39,"l":29.35,"n":8,"o":29.39,"t":"2026-10-21T23:15:00Z","v":730,"vw":29.36},{"c":29.3,"h":29.39,"l":29.3,"n":3,"o":29.39,"t":"2026-10-21T23:20:00Z","v":201,"vw":29.345},{"c":29.3058,"h":29.3058,"l":29.3058,"n":1,"o":29.3058,"t":"2026-10-21T23:30:00Z","v":240,"vw":29.3058},{"c":29,"h":29.35,"l":29,"n":98,"o":29.35,"t":"2026-10-21T23:40:00Z","v":9622,"vw":29.015124},{"c":29.28,"h":29.28,"l":29.28,"n":5,"o":29.28,"t":"2026-10-21T23:45:00Z","v":112,"vw":29.28},{"c":29.31,"h":29.31,"l":29,"n":8,"o":29,"t":"2026-10-21T23:50:00Z","v":758,"vw":29.185934},{"c":29,"h":29.0387,"l":28.8,"n":50,"o":29.0387,"t":"2026-10-21T23:55:00Z","v":4530,"vw":28.883734},{"c":28.22,"h":28.52,"l":28,"n":112,"o":28.52,"t":"2026-10-22T08:00:00Z","v":3106,"vw":28.206992},{"c":28.33,"h":28.33,"l":28.16,"n":11,"o":28.21,"t":"2026-10-22T08:10:00Z","v":860,"vw":28.227164},{"c":28.02,"h":28.02,"l":28.02,"n":2,"o":28.02,"t":"2026-10-22T08:35:00Z","v":451,"vw":28.02},{"c":28.34,"h":28.34,"l":28.34,"n":1,"o":28.34,"t":"2026-10-22T08:40:00Z","v":100,"vw":28.34},{"c":28.27,"h":28.315,"l":28.27,"n":5,"o":28.27,"t":"2026-10-22T08:50:00Z","v":647,"vw":28.277772},{"c":28.4,"h":28.4,"l":28.02,"n":23,"o":28.06,"t":"2026-10-22T09:05:00Z","v":2559,"vw":28.12315},{"c":28.8,"h":28.8,"l":28.51,"n":10,"o":28.51,"t":"2026-10-22T09:10:00Z","v":642,"vw":28.726266},{"c":28.4293,"h":28.59,"l":28.4293,"n":4,"o":28.59,"t":"2026-10-22T09:15:00Z","v":853,"vw":28.569937},{"c":28.42,"h":28.5,"l":28.42,"n":4,"o":28.5,"t":"2026-10-22T09:40:00Z","v":582,"vw":28.437242},{"c":28.5,"h":28.5,"l":28.5,"n":3,"o":28.5,"t":"2026-10-22T09:45:00Z","v":201,"vw":28.5},{"c":28.42,"h":28.44,"l":28.42,"n":4,"o":28.44,"t":"2026-10-22T09:55:00Z","v":595,"vw":28.436},{"c":28.42,"h":28.42,"l":28.42,"n":2,"o":28.42,"t":"2026-10-22T10:00:00Z","v":164,"vw":28.42},{"c":28.92,"h":28.92,"l":28.92,"n":4,"o":28.92,"t":"2026-10-22T10:30:00Z","v":500,"vw":28.92},{"c":28.74,"h":28.74,"l":28.74,"n":2,"o":28.74,"t":"2026-10-22T10:40:00Z","v":375,"vw":28.74},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-10-22T10:50:00Z","v":121,"vw":28.5},{"c":28.8,"h":28.8,"l":28.6,"n":30,"o":28.6,"t":"2026-10-22T11:00:00Z","v":5579,"vw":28.680729},{"c":28.89,"h":28.91,"l":28.8,"n":7,"o":28.8,"t":"2026-10-22T11:10:00Z","v":766,"vw":28.882461},{"c":28.99,"h":28.99,"l":28.85,"n":17,"o":28.85,"t":"2026-10-22T11:15:00Z","v":3997,"vw":28.883647},{"c":28.91,"h":28.91,"l":28.91,"n":3,"o":28.91,"t":"2026-10-22T11:20:00Z","v":760,"vw":28.91},{"c":28.9,"h":28.9,"l":28.9,"n":2,"o":28.9,"t":"2026-10-22T11:25:00Z","v":263,"vw":28.9},{"c":29.04,"h":29.0697,"l":29.04,"n":4,"o":29.0697,"t":"2026-10-22T11:35:00Z","v":203,"vw":29.05485},{"c":28.93,"h":28.93,"l":28.93,"n":1,"o":28.93,"t":"2026-10-22T11:40:00Z","v":500,"vw":28.93},{"c":29.06,"h":29.06,"l":29.06,"n":1,"o":29.06,"t":"2026-10-22T11:45:00Z","v":100,"vw":29.06},{"c":28.78,"h":28.86,"l":28.78,"n":3,"o":28.86,"t":"2026-10-22T11:50:00Z","v":700,"vw":28.802857},{"c":28.75,"h":28.75,"l":28.75,"n":1,"o":28.75,"t":"2026-10-22T11:55:00Z","v":217,"vw":28.75},{"c":28.95,"h":28.95,"l":28.95,"n":7,"o":28.95,"t":"2026-10-22T12:00:00Z","v":3035,"vw":28.95},{"c":28.6,"h":28.6,"l":28.6,"n":6,"o":28.6,"t":"2026-10-22T12:10:00Z","v":613,"vw":28.6},{"c":28.41,"h":28.71,"l":28.41,"n":16,"o":28.5,"t":"2026-10-22T12:15:00Z","v":3483,"vw":28.503637},{"c":28.25,"h":28.25,"l":28.25,"n":7,"o":28.25,"t":"2026-10-22T12:20:00Z","v":361,"vw":28.25},{"c":28.08,"h":28.3466,"l":28.08,"n":15,"o":28.3466,"t":"2026-10-22T12:25:00Z","v":1429,"vw":28.127292},{"c":28,"h":28.11,"l":28,"n":21,"o":28,"t":"2026-10-22T12:30:00Z","v":730,"vw":28.037214},{"c":27.9,"h":27.91,"l":27.8,"n":10,"o":27.83,"t":"2026-10-22T12:35:00Z","v":823,"vw":27.865333},{"c":28.04,"h":28.04,"l":28.04,"n":6,"o":28.04,"t":"2026-10-22T12:40:00Z","v":305,"vw":28.04},{"c":27.8,"h":27.9,"l":27.8,"n":26,"o":27.9,"t":"2026-10-22T12:45:00Z","v":1081,"vw":27.87421},{"c":27.5,"h":27.8,"l":27.35,"n":50,"o":27.8,"t":"2026-10-22T12:50:00Z","v":2838,"vw":27.57945},{"c":27.18,"h":27.43,"l":27.16,"n":59,"o":27.4,"t":"2026-10-22T12:55:00Z","v":6967,"vw":27.254498},{"c":27,"h":27,"l":26.86,"n":41,"o":27,"t":"2026-10-22T13:00:00Z","v":1307,"vw":26.983234},{"c":27.05,"h":27.1687,"l":26.95,"n":25,"o":27,"t":"2026-10-22T13:05:00Z","v":3532,"vw":27.065239},{"c":27.48,"h":27.48,"l":27.05,"n":21,"o":27.05,"t":"2026-10-22T13:10:00Z","v":5533,"vw":27.174779},{"c":27.47,"h":27.47,"l":27.37,"n":6,"o":27.37,"t":"2026-10-22T13:15:00Z","v":1401,"vw":27.446923},{"c":27.62,"h":27.63,"l":27.42,"n":18,"o":27.42,"t":"2026-10-22T13:20:00Z","v":3404,"vw":27.521803},{"c":27.39,"h":27.6,"l":27.25,"n":11,"o":27.6,"t":"2026-10-22T13:25:00Z","v":657,"vw":27.4}],"history":[{"c":25.7418,"h":25.91,"l":24.82,"n":85,"o":24.82,"t":"2025-08-19T04:00:00Z","v":6033,"vw":25.688987},{"c":25.2804,"h":25.85,"l":24.4466,"n":82,"o":25.85,"t":"2025-08-20T04:00:00Z","v":4533,"vw":24.8785},{"c":24.7637,"h":25.22,"l":24.28,"n":49,"o":25.05,"t":"2025-08-21T04:00:00Z","v":5760,"vw":24.576085},{"c":25.5937,"h":26.65,"l":24.95,"n":65,"o":24.95,"t":"2025-08-22T04:00:00Z","v":4477,"vw":25.727155},{"c":26.2348,"h":26.51,"l":25.72,"n":86,"o":25.72,"t":"2025-08-25T04:00:00Z","v":7089,"vw":26.27804},{"c":27.4164,"h":27.4164,"l":26.22,"n":50,"o":26.22,"t":"2025-08-26T04:00:00Z","v":5615,"vw":26.865549},{"c":27.37,"h":27.37,"l":26.85,"n":76,"o":26.85,"t":"2025-08-27T04:00:00Z","v":7759,"vw":27.08122},{"c":27.6163,"h":27.94,"l":27,"n":69,"o":27.91,"t":"2025-08-28T04:00:00Z","v":7113,"vw":27.443833},{"c":25.4474,"h":25.51,"l":25,"n":121,"o":25.19,"t":"2025-08-29T04:00:00Z","v":6196,"vw":25.322728},{"c":23.9179,"h":24,"l":23.05,"n":107,"o":23.05,"t":"2025-09-02T04:00:00Z","v":6121,"vw":23.55984},{"c":24.1993,"h":24.1993,"l":23.7,"n":48,"o":23.7,"t":"2025-09-03T04:00:00Z","v":6655,"vw":23.882555},{"c":25.5619,"h":25.8549,"l":24.38,"n":43,"o":24.42,"t":"2025-09-04T04:00:00Z","v":5533,"vw":24.608266},{"c":26.802,"h":26.8444,"l":25.84,"n":36,"o":25.84,"t":"2025-09-05T04:00:00Z","v":1113,"vw":26.3934},{"c":27.881,"h":28.3604,"l":27.869,"n":59,"o":27.94,"t":"2025-09-08T04:00:00Z","v":2493,"vw":28.045861},{"c":28.1659,"h":28.1659,"l":27.7228,"n":37,"o":27.7228,"t":"2025-09-09T04:00:00Z","v":979,"vw":27.845467},{"c":29.2026,"h":29.2026,"l":27.85,"n":64,"o":28.6025,"t":"2025-09-10T04:00:00Z","v":4581,"vw":28.633649},{"c":33.65,"h":33.6508,"l":31.3383,"n":136,"o":31.4456,"t":"2025-09-11T04:00:00Z","v":11837,"vw":33.360004},{"c":34.4505,"h":34.6055,"l":34.158,"n":96,"o":34.24,"t":"2025-09-12T04:00:00Z","v":4406,"vw":34.384464},{"c":35.638,"h":35.638,"l":34.5585,"n":95,"o":34.91,"t":"2025-09-15T04:00:00Z","v":5622,"vw":34.800903},{"c":36.4766,"h":36.4766,"l":35.52,"n":91,"o":35.76,"t":"2025-09-16T04:00:00Z","v":2101,"vw":35.616},{"c":37.3451,"h":37.35,"l":36.12,"n":76,"o":37.1673,"t":"2025-09-17T04:00:00Z","v":1947,"vw":36.492622},{"c":39.9667,"h":41.35,"l":39.71,"n":167,"o":39.72,"t":"2025-09-18T04:00:00Z","v":8694,"vw":40.257194},{"c":40.3422,"h":40.9035,"l":39.178,"n":102,"o":39.7513,"t":"2025-09-19T04:00:00Z","v":5422,"vw":40.21324},{"c":44.06,"h":44.06,"l":41.8338,"n":239,"o":42.75,"t":"2025-09-22T04:00:00Z","v":12948,"vw":42.613193},{"c":43.4577,"h":44.22,"l":41.69,"n":232,"o":41.69,"t":"2025-09-23T04:00:00Z","v":13822,"vw":43.147154},{"c":41.2314,"h":42.59,"l":41.112,"n":135,"o":42.59,"t":"2025-09-24T04:00:00Z","v":4706,"vw":41.625834},{"c":41.1154,"h":41.6108,"l":38.81,"n":139,"o":39.41,"t":"2025-09-25T04:00:00Z","v":8590,"vw":39.744105},{"c":41.2015,"h":41.2015,"l":40.13,"n":66,"o":40.9,"t":"2025-09-26T04:00:00Z","v":3081,"vw":40.72178},{"c":43.1371,"h":44.42,"l":42.9561,"n":385,"o":44.42,"t":"2025-09-29T04:00:00Z","v":8564,"vw":43.473126},{"c":44.8509,"h":45,"l":43.38,"n":335,"o":43.38,"t":"2025-09-30T04:00:00Z","v":11215,"vw":44.127238},{"c":50.7851,"h":50.7851,"l":44.72,"n":531,"o":44.72,"t":"2025-10-01T04:00:00Z","v":14418,"vw":47.807086},{"c":53.8522,"h":53.97,"l":51.2101,"n":673,"o":53.16,"t":"2025-10-02T04:00:00Z","v":24020,"vw":52.646916},{"c":52.7419,"h":54.42,"l":52.1773,"n":287,"o":52.87,"t":"2025-10-03T04:00:00Z","v":9778,"vw":53.065698},{"c":55.3797,"h":58.33,"l":55.31,"n":461,"o":55.31,"t":"2025-10-06T04:00:00Z","v":13486,"vw":56.846149},{"c":48.7139,"h":55.63,"l":48.7139,"n":356,"o":55.63,"t":"2025-10-07T04:00:00Z","v":16525,"vw":51.765943},{"c":50.3088,"h":50.42,"l":47.2,"n":294,"o":47.2,"t":"2025-10-08T04:00:00Z","v":14584,"vw":48.874362},{"c":49.0611,"h":49.838,"l":49,"n":204,"o":49.4,"t":"2025-10-09T04:00:00Z","v":12792,"vw":49.262158},{"c":42.589,"h":50.05,"l":42.5599,"n":452,"o":49.99,"t":"2025-10-10T04:00:00Z","v":21523,"vw":45.710059},{"c":46.7439,"h":46.76,"l":45.69,"n":211,"o":45.99,"t":"2025-10-13T04:00:00Z","v":12648,"vw":46.418351},{"c":46.8184,"h":48.6501,"l":45.945,"n":325,"o":45.945,"t":"2025-10-14T04:00:00Z","v":21715,"vw":47.955966},{"c":51.2077,"h":51.258,"l":49.33,"n":301,"o":50.89,"t":"2025-10-15T04:00:00Z","v":11921,"vw":50.391908},{"c":49.4677,"h":52.491,"l":48.19,"n":357,"o":52.491,"t":"2025-10-16T04:00:00Z","v":30844,"vw":49.948349},{"c":49.1229,"h":49.4,"l":48.38,"n":95,"o":48.38,"t":"2025-10-17T04:00:00Z","v":2944,"vw":48.836574},{"c":50.99,"h":52.1144,"l":50.25,"n":248,"o":50.25,"t":"2025-10-20T04:00:00Z","v":15941,"vw":51.055611},{"c":51.4184,"h":51.4184,"l":50.44,"n":116,"o":50.62,"t":"2025-10-21T04:00:00Z","v":4106,"vw":50.62253},{"c":48.66,"h":52.03,"l":45.54,"n":1123,"o":52.03,"t":"2025-10-22T04:00:00Z","v":75897,"vw":47.571654},{"c":53.14,"h":53.539,"l":46,"n":948,"o":46,"t":"2025-10-23T04:00:00Z","v":111110,"vw":49.826178},{"c":55.82,"h":56.96,"l":53.23,"n":515,"o":54.93,"t":"2025-10-24T04:00:00Z","v":29462,"vw":56.055777},{"c":59.94,"h":60.8132,"l":58.96,"n":741,"o":59.55,"t":"2025-10-27T04:00:00Z","v":24941,"vw":60.261621},{"c":58.61,"h":59.85,"l":57.71,"n":346,"o":59.85,"t":"2025-10-28T04:00:00Z","v":16584,"vw":58.407301},{"c":62.91,"h":64.15,"l":60.69,"n":488,"o":60.69,"t":"2025-10-29T04:00:00Z","v":26807,"vw":62.686612},{"c":63.08,"h":65.265,"l":62.44,"n":525,"o":63.99,"t":"2025-10-30T04:00:00Z","v":27168,"vw":63.592166},{"c":60.05,"h":64.91,"l":59.45,"n":279,"o":64.91,"t":"2025-10-31T04:00:00Z","v":12677,"vw":61.566031},{"c":62.94,"h":63.45,"l":61.59,"n":421,"o":61.59,"t":"2025-11-03T05:00:00Z","v":40837,"vw":62.37255},{"c":58.35,"h":62.074,"l":58.2606,"n":322,"o":58.55,"t":"2025-11-04T05:00:00Z","v":14426,"vw":60.605101},{"c":65.58,"h":66.8648,"l":59.33,"n":440,"o":59.33,"t":"2025-11-05T05:00:00Z","v":36328,"vw":64.967444},{"c":63.075,"h":65.4,"l":61.791,"n":344,"o":64.5,"t":"2025-11-06T05:00:00Z","v":19626,"vw":63.593207},{"c":60.85,"h":60.85,"l":56.235,"n":454,"o":60.73,"t":"2025-11-07T05:00:00Z","v":28151,"vw":59.078857},{"c":66.3939,"h":66.757,"l":64.42,"n":414,"o":65.18,"t":"2025-11-10T05:00:00Z","v":11021,"vw":65.745327},{"c":60.47,"h":64.29,"l":59.53,"n":517,"o":64.29,"t":"2025-11-11T05:00:00Z","v":22097,"vw":61.835925},{"c":62.26,"h":62.87,"l":60.154,"n":352,"o":62.87,"t":"2025-11-12T05:00:00Z","v":22571,"vw":61.482158},{"c":56,"h":60.25,"l":54.8001,"n":415,"o":59.17,"t":"2025-11-13T05:00:00Z","v":28845,"vw":56.577247},{"c":52.14,"h":55.4199,"l":51.26,"n":330,"o":51.26,"t":"2025-11-14T05:00:00Z","v":14897,"vw":53.229642},{"c":51.74,"h":55.97,"l":50.81,"n":251,"o":53.08,"t":"2025-11-17T05:00:00Z","v":14345,"vw":53.536485},{"c":48.8328,"h":50.22,"l":48.405,"n":286,"o":50.1,"t":"2025-11-18T05:00:00Z","v":14961,"vw":49.673682},{"c":52.53,"h":53.3107,"l":50.18,"n":379,"o":50.76,"t":"2025-11-19T05:00:00Z","v":19595,"vw":52.448427},{"c":45.82,"h":56.0533,"l":45.1,"n":451,"o":55.44,"t":"2025-11-20T05:00:00Z","v":13257,"vw":51.241403},{"c":47.9015,"h":48.85,"l":43.865,"n":275,"o":46.17,"t":"2025-11-21T05:00:00Z","v":12502,"vw":46.086351},{"c":53.59,"h":54.2599,"l":49.69,"n":196,"o":49.69,"t":"2025-11-24T05:00:00Z","v":7633,"vw":51.96219},{"c":54.3121,"h":54.73,"l":50.9214,"n":163,"o":51.24,"t":"2025-11-25T05:00:00Z","v":7600,"vw":53.259326},{"c":56.61,"h":57.7,"l":54.7304,"n":201,"o":55.29,"t":"2025-11-26T05:00:00Z","v":10067,"vw":56.328061},{"c":56.7238,"h":56.7994,"l":55.83,"n":84,"o":56.7994,"t":"2025-11-28T05:00:00Z","v":6274,"vw":56.253494},{"c":56.115,"h":57.533,"l":56.115,"n":111,"o":56.75,"t":"2025-12-01T05:00:00Z","v":3563,"vw":56.432882},{"c":58.5923,"h":58.98,"l":57.299,"n":217,"o":57.32,"t":"2025-12-02T05:00:00Z","v":10081,"vw":58.250119},{"c":59.9057,"h":59.9057,"l":55.19,"n":504,"o":57.8,"t":"2025-12-03T05:00:00Z","v":40641,"vw":57.073316},{"c":57.6946,"h":58.3843,"l":57.045,"n":208,"o":58.3843,"t":"2025-12-04T05:00:00Z","v":9116,"vw":57.496315},{"c":59.0848,"h":60.63,"l":58.8467,"n":117,"o":59.86,"t":"2025-12-05T05:00:00Z","v":8229,"vw":59.43627},{"c":61.9502,"h":62.89,"l":61.335,"n":190,"o":61.68,"t":"2025-12-08T05:00:00Z","v":8149,"vw":62.349356},{"c":64.62,"h":64.62,"l":61.73,"n":142,"o":61.73,"t":"2025-12-09T05:00:00Z","v":3851,"vw":63.162357},{"c":66.41,"h":66.8,"l":62.1099,"n":218,"o":64.0664,"t":"2025-12-10T05:00:00Z","v":11014,"vw":63.528059},{"c":66.5612,"h":67,"l":60.65,"n":237,"o":63.05,"t":"2025-12-11T05:00:00Z","v":13029,"vw":64.109618},{"c":59.96,"h":63.625,"l":59.8482,"n":179,"o":63.625,"t":"2025-12-12T05:00:00Z","v":8110,"vw":61.480456},{"c":62.8202,"h":64.74,"l":62.44,"n":218,"o":62.84,"t":"2025-12-15T05:00:00Z","v":12343,"vw":63.661773},{"c":62.4891,"h":62.53,"l":60.53,"n":108,"o":62.53,"t":"2025-12-16T05:00:00Z","v":4743,"vw":61.66902},{"c":55.63,"h":60.7618,"l":55.0999,"n":277,"o":60.7618,"t":"2025-12-17T05:00:00Z","v":16537,"vw":56.418007},{"c":62.8997,"h":64.74,"l":59.63,"n":409,"o":59.63,"t":"2025-12-18T05:00:00Z","v":22902,"vw":62.940311},{"c":68.64,"h":69.45,"l":64.68,"n":491,"o":64.68,"t":"2025-12-19T05:00:00Z","v":17210,"vw":67.760279},{"c":70.54,"h":71.43,"l":68.45,"n":504,"o":71.43,"t":"2025-12-22T05:00:00Z","v":35207,"vw":69.672097},{"c":70.7549,"h":71.62,"l":70.7549,"n":153,"o":71.62,"t":"2025-12-23T05:00:00Z","v":7249,"vw":70.951934},{"c":72.5396,"h":72.5396,"l":71.27,"n":156,"o":71.47,"t":"2025-12-24T05:00:00Z","v":4699,"vw":71.691297},{"c":73.1472,"h":74.2,"l":73.12,"n":202,"o":73.83,"t":"2025-12-26T05:00:00Z","v":8450,"vw":73.618431},{"c":71.1783,"h":73.41,"l":70.45,"n":274,"o":72.07,"t":"2025-12-29T05:00:00Z","v":12377,"vw":72.028118},{"c":69.5,"h":72.24,"l":69.4801,"n":214,"o":72.24,"t":"2025-12-30T05:00:00Z","v":9180,"vw":70.336608},{"c":67.6007,"h":70.14,"l":67.6007,"n":153,"o":70.14,"t":"2025-12-31T05:00:00Z","v":4386,"vw":68.774289},{"c":78.27,"h":78.865,"l":73.94,"n":467,"o":74.8,"t":"2026-01-02T05:00:00Z","v":20557,"vw":76.282368},{"c":86.3702,"h":89.5,"l":83.14,"n":623,"o":83.14,"t":"2026-01-05T05:00:00Z","v":30689,"vw":86.531222},{"c":97.6385,"h":100.1025,"l":90.01,"n":786,"o":90.01,"t":"2026-01-06T05:00:00Z","v":32130,"vw":96.039508},{"c":93.56,"h":95.01,"l":91.16,"n":492,"o":93.66,"t":"2026-01-07T05:00:00Z","v":18217,"vw":92.773287},{"c":91.56,"h":93.049,"l":87.9,"n":446,"o":92.62,"t":"2026-01-08T05:00:00Z","v":21280,"vw":91.446054},{"c":108.065,"h":108.51,"l":93.37,"n":1041,"o":95.75,"t":"2026-01-09T05:00:00Z","v":45871,"vw":104.057012},{"c":110.57,"h":111.16,"l":105.44,"n":568,"o":105.44,"t":"2026-01-12T05:00:00Z","v":20992,"vw":108.605468},{"c":102.72,"h":109.3764,"l":102.72,"n":793,"o":109.34,"t":"2026-01-13T05:00:00Z","v":33849,"vw":106.726253},{"c":97.9174,"h":101.09,"l":95.95,"n":677,"o":101,"t":"2026-01-14T05:00:00Z","v":33491,"vw":97.95961},{"c":106.63,"h":117.79,"l":106,"n":1245,"o":117.66,"t":"2026-01-15T05:00:00Z","v":56276,"vw":110.791327},{"c":111.91,"h":113.9,"l":108,"n":738,"o":110.99,"t":"2026-01-16T05:00:00Z","v":33659,"vw":111.661171},{"c":111.14,"h":113.95,"l":106.57,"n":666,"o":106.57,"t":"2026-01-20T05:00:00Z","v":27937,"vw":111.143095},{"c":116.52,"h":121.245,"l":111.3115,"n":808,"o":112.94,"t":"2026-01-21T05:00:00Z","v":46368,"vw":116.105058},{"c":109.5,"h":125.02,"l":108.515,"n":1050,"o":125.02,"t":"2026-01-22T05:00:00Z","v":41740,"vw":112.095092},{"c":105.86,"h":111.3346,"l":102.993,"n":536,"o":105.12,"t":"2026-01-23T05:00:00Z","v":35458,"vw":107.268589},{"c":111,"h":112.48,"l":105.035,"n":590,"o":106.95,"t":"2026-01-26T05:00:00Z","v":32727,"vw":110.341713},{"c":126.65,"h":127.155,"l":117.38,"n":1288,"o":118,"t":"2026-01-27T05:00:00Z","v":51189,"vw":124.058882},{"c":127.5,"h":130.91,"l":125,"n":2220,"o":129.69,"t":"2026-01-28T05:00:00Z","v":122153,"vw":127.345088},{"c":136.96,"h":139.83,"l":124.67,"n":1851,"o":134.54,"t":"2026-01-29T05:00:00Z","v":110428,"vw":133.340797},{"c":119.96,"h":140.59,"l":119.1,"n":1121,"o":131.59,"t":"2026-01-30T05:00:00Z","v":48825,"vw":128.54008},{"c":125.08,"h":129.955,"l":119.92,"n":909,"o":120,"t":"2026-02-02T05:00:00Z","v":37999,"vw":126.135953},{"c":116.91,"h":131.12,"l":113.02,"n":1018,"o":131.12,"t":"2026-02-03T05:00:00Z","v":43369,"vw":121.006486},{"c":95.38,"h":117.9,"l":91.66,"n":947,"o":117.9,"t":"2026-02-04T05:00:00Z","v":40652,"vw":100.788328},{"c":99.57,"h":101.455,"l":92.7,"n":696,"o":95.48,"t":"2026-02-05T05:00:00Z","v":27995,"vw":98.12787},{"c":115.82,"h":116.77,"l":105.2,"n":842,"o":106.77,"t":"2026-02-06T05:00:00Z","v":34980,"vw":112.215508},{"c":113.77,"h":115.63,"l":108.5,"n":769,"o":113.91,"t":"2026-02-09T05:00:00Z","v":24334,"vw":112.934206},{"c":110.75,"h":114.68,"l":106.81,"n":590,"o":114.68,"t":"2026-02-10T05:00:00Z","v":22138,"vw":109.37701},{"c":119.68,"h":124.25,"l":115.265,"n":1127,"o":118.99,"t":"2026-02-11T05:00:00Z","v":44571,"vw":119.539521},{"c":115.3,"h":122.46,"l":114.74,"n":1086,"o":122.46,"t":"2026-02-12T05:00:00Z","v":43987,"vw":119.275403},{"c":120.02,"h":126.0375,"l":118.8544,"n":1016,"o":120.69,"t":"2026-02-13T05:00:00Z","v":33611,"vw":122.134854},{"c":120,"h":121.75,"l":113.6,"n":695,"o":115.45,"t":"2026-02-17T05:00:00Z","v":34370,"vw":117.802053},{"c":124.05,"h":129.23,"l":118.49,"n":958,"o":120.61,"t":"2026-02-18T05:00:00Z","v":42543,"vw":123.673702},{"c":121.24,"h":121.5,"l":115.75,"n":718,"o":118.98,"t":"2026-02-19T05:00:00Z","v":24091,"vw":118.518279},{"c":129.02,"h":129.68,"l":120.88,"n":804,"o":120.88,"t":"2026-02-20T05:00:00Z","v":27468,"vw":127.014709},{"c":126.5,"h":132.015,"l":121.915,"n":904,"o":128.34,"t":"2026-02-23T05:00:00Z","v":28753,"vw":126.151621},{"c":125.48,"h":131.5,"l":124.01,"n":756,"o":127.44,"t":"2026-02-24T05:00:00Z","v":23126,"vw":128.047519},{"c":133.84,"h":140.47,"l":132.729,"n":1280,"o":133.52,"t":"2026-02-25T05:00:00Z","v":44963,"vw":136.058204},{"c":122.75,"h":131.51,"l":113.8,"n":1802,"o":131.51,"t":"2026-02-26T05:00:00Z","v":57408,"vw":121.197984},{"c":116.86,"h":123.008,"l":116.475,"n":1318,"o":116.88,"t":"2026-02-27T05:00:00Z","v":41356,"vw":119.650662},{"c":114.19,"h":116.85,"l":110.55,"n":1105,"o":111.3,"t":"2026-03-02T05:00:00Z","v":32756,"vw":113.10225},{"c":99.01,"h":108,"l":99.01,"n":2001,"o":107.94,"t":"2026-03-03T05:00:00Z","v":57473,"vw":103.018196},{"c":106.19,"h":107.74,"l":102.45,"n":925,"o":106.75,"t":"2026-03-04T05:00:00Z","v":25831,"vw":105.548796},{"c":98.01,"h":104.4,"l":91.99,"n":1357,"o":103.19,"t":"2026-03-05T05:00:00Z","v":40926,"vw":99.359234},{"c":84.1,"h":94.3277,"l":83.3,"n":1797,"o":91.01,"t":"2026-03-06T05:00:00Z","v":55625,"vw":87.827936},{"c":94.16,"h":94.16,"l":79.82,"n":1879,"o":80.19,"t":"2026-03-09T04:00:00Z","v":48259,"vw":87.639852},{"c":32.55,"h":34.0426,"l":31.4,"n":1367,"o":31.4,"t":"2026-03-10T04:00:00Z","v":107930,"vw":33.000836},{"c":33.54,"h":34.335,"l":32.36,"n":924,"o":32.49,"t":"2026-03-11T04:00:00Z","v":41369,"vw":33.584261},{"c":30.77,"h":32.4131,"l":30.32,"n":848,"o":32.345,"t":"2026-03-12T04:00:00Z","v":51205,"vw":31.280204},{"c":31.54,"h":33.115,"l":31.34,"n":570,"o":31.68,"t":"2026-03-13T04:00:00Z","v":50377,"vw":32.282012},{"c":33.71,"h":34.14,"l":32.775,"n":633,"o":33.65,"t":"2026-03-16T04:00:00Z","v":41192,"vw":33.514284},{"c":35.74,"h":35.8,"l":33.45,"n":1091,"o":33.64,"t":"2026-03-17T04:00:00Z","v":92241,"vw":34.895804},{"c":35.25,"h":37.6202,"l":34.81,"n":1113,"o":35.65,"t":"2026-03-18T04:00:00Z","v":77755,"vw":36.357773},{"c":38.15,"h":38.31,"l":31.55,"n":1659,"o":33.09,"t":"2026-03-19T04:00:00Z","v":119487,"vw":36.001408},{"c":36.37,"h":38.82,"l":34.21,"n":1750,"o":38.32,"t":"2026-03-20T04:00:00Z","v":127130,"vw":36.007257},{"c":37.81,"h":39.71,"l":36.79,"n":1673,"o":36.79,"t":"2026-03-23T04:00:00Z","v":134282,"vw":38.536365},{"c":39.65,"h":40.37,"l":36.37,"n":1500,"o":36.37,"t":"2026-03-24T04:00:00Z","v":157612,"vw":39.447507},{"c":37.71,"h":38.905,"l":35.7937,"n":1548,"o":38.87,"t":"2026-03-25T04:00:00Z","v":115798,"vw":37.400313},{"c":30.69,"h":34.6,"l":30.68,"n":1665,"o":34.54,"t":"2026-03-26T04:00:00Z","v":126030,"vw":31.971623},{"c":30.71,"h":32.19,"l":29.89,"n":931,"o":29.89,"t":"2026-03-27T04:00:00Z","v":99062,"vw":31.041645},{"c":27.35,"h":32,"l":26.95,"n":1156,"o":32,"t":"2026-03-30T04:00:00Z","v":87389,"vw":28.339875},{"c":31.07,"h":31.12,"l":28.53,"n":824,"o":29.25,"t":"2026-03-31T04:00:00Z","v":66433,"vw":29.870328},{"c":33.49,"h":34.47,"l":31.74,"n":1166,"o":32.01,"t":"2026-04-01T04:00:00Z","v":84875,"vw":33.375005},{"c":32.45,"h":33.4,"l":29.4801,"n":832,"o":29.9,"t":"2026-04-02T04:00:00Z","v":55405,"vw":31.264289},{"c":32.94,"h":33.23,"l":31.89,"n":606,"o":32.76,"t":"2026-04-06T04:00:00Z","v":52789,"vw":32.62158},{"c":34.12,"h":34.12,"l":31.77,"n":737,"o":32.16,"t":"2026-04-07T04:00:00Z","v":53473,"vw":33.022243},{"c":40.73,"h":41.52,"l":39.33,"n":1690,"o":39.33,"t":"2026-04-08T04:00:00Z","v":175358,"vw":40.497068},{"c":44.93,"h":44.93,"l":41.12,"n":1639,"o":41.12,"t":"2026-04-09T04:00:00Z","v":128506,"vw":43.596292},{"c":46.75,"h":48.11,"l":45.15,"n":1737,"o":46.78,"t":"2026-04-10T04:00:00Z","v":123748,"vw":46.852703},{"c":47.9,"h":47.9,"l":45.53,"n":1474,"o":46.17,"t":"2026-04-13T04:00:00Z","v":108523,"vw":46.665824},{"c":49.81,"h":50.04,"l":47,"n":1248,"o":49.67,"t":"2026-04-14T04:00:00Z","v":98165,"vw":49.063173},{"c":46.96,"h":48,"l":43.53,"n":1884,"o":48,"t":"2026-04-15T04:00:00Z","v":149641,"vw":46.128745},{"c":45.63,"h":47.29,"l":44.91,"n":1068,"o":46.28,"t":"2026-04-16T04:00:00Z","v":82554,"vw":45.886158},{"c":47.71,"h":48.46,"l":45.97,"n":1114,"o":48.46,"t":"2026-04-17T04:00:00Z","v":97346,"vw":47.369786},{"c":46.0335,"h":47.92,"l":45.97,"n":1093,"o":47.92,"t":"2026-04-20T04:00:00Z","v":73451,"vw":46.571673},{"c":44.29,"h":47.15,"l":43.86,"n":1170,"o":46.85,"t":"2026-04-21T04:00:00Z","v":79980,"vw":45.296814},{"c":46.98,"h":47.1199,"l":44.44,"n":2553,"o":46.13,"t":"2026-04-22T04:00:00Z","v":274841,"vw":46.139827},{"c":44.25,"h":49.32,"l":42.79,"n":3459,"o":46.97,"t":"2026-04-23T04:00:00Z","v":205899,"vw":46.283947},{"c":47.57,"h":50.2,"l":47.16,"n":2651,"o":47.16,"t":"2026-04-24T04:00:00Z","v":175759,"vw":48.794679},{"c":44.57,"h":48.08,"l":43.57,"n":2052,"o":48.08,"t":"2026-04-27T04:00:00Z","v":117044,"vw":44.839365},{"c":41.93,"h":42.56,"l":39,"n":1528,"o":41.62,"t":"2026-04-28T04:00:00Z","v":90929,"vw":40.648497},{"c":41.13,"h":41.68,"l":38.6,"n":1282,"o":41.44,"t":"2026-04-29T04:00:00Z","v":60599,"vw":40.279586},{"c":43.72,"h":44.22,"l":41.25,"n":1494,"o":41.54,"t":"2026-04-30T04:00:00Z","v":144472,"vw":42.640277},{"c":43.62,"h":44.605,"l":41.77,"n":1032,"o":43.095,"t":"2026-05-01T04:00:00Z","v":63604,"vw":43.549875},{"c":44.03,"h":45.575,"l":43,"n":1193,"o":43.78,"t":"2026-05-04T04:00:00Z","v":64706,"vw":44.158691},{"c":50.18,"h":51.39,"l":47,"n":3781,"o":47,"t":"2026-05-05T04:00:00Z","v":153614,"vw":49.567173},{"c":57.58,"h":57.89,"l":51.51,"n":2722,"o":51.51,"t":"2026-05-06T04:00:00Z","v":201463,"vw":56.575942},{"c":53.75,"h":57.68,"l":52.375,"n":1607,"o":56.96,"t":"2026-05-07T04:00:00Z","v":105339,"vw":54.132182},{"c":56.54,"h":57.51,"l":54.335,"n":1279,"o":57.51,"t":"2026-05-08T04:00:00Z","v":97474,"vw":56.014244},{"c":56.97,"h":58.4,"l":55.11,"n":2405,"o":55.11,"t":"2026-05-11T04:00:00Z","v":70503,"vw":57.22092},{"c":54.3,"h":54.86,"l":50.16,"n":2036,"o":53.82,"t":"2026-05-12T04:00:00Z","v":84834,"vw":52.440982},{"c":56.95,"h":58.08,"l":53.785,"n":2362,"o":57,"t":"2026-05-13T04:00:00Z","v":69589,"vw":56.080934},{"c":58.47,"h":59.29,"l":56.8278,"n":2220,"o":57.445,"t":"2026-05-14T04:00:00Z","v":40843,"vw":58.370617},{"c":52.77,"h":54.29,"l":50.81,"n":2031,"o":54.29,"t":"2026-05-15T04:00:00Z","v":74991,"vw":52.7081},{"c":50.27,"h":55.97,"l":48.645,"n":1562,"o":55.73,"t":"2026-05-18T04:00:00Z","v":63424,"vw":50.611871},{"c":48.22,"h":49.666,"l":45,"n":1939,"o":47.26,"t":"2026-05-19T04:00:00Z","v":56602,"vw":47.152879},{"c":55.17,"h":55.429,"l":50.24,"n":1646,"o":50.55,"t":"2026-05-20T04:00:00Z","v":96627,"vw":54.208972},{"c":58.99,"h":59.02,"l":54.24,"n":1467,"o":54.24,"t":"2026-05-21T04:00:00Z","v":64636,"vw":57.249775},{"c":60.21,"h":61.86,"l":59.326,"n":1131,"o":60.035,"t":"2026-05-22T04:00:00Z","v":45668,"vw":61.037869},{"c":66.93,"h":67.02,"l":62,"n":2165,"o":62,"t":"2026-05-26T04:00:00Z","v":115334,"vw":64.945173},{"c":65.4,"h":70.8,"l":63.55,"n":1372,"o":70.62,"t":"2026-05-27T04:00:00Z","v":63918,"vw":65.407489},{"c":65.11,"h":66.66,"l":61.1801,"n":1940,"o":65.49,"t":"2026-05-28T04:00:00Z","v":59620,"vw":63.915071},{"c":64.73,"h":67.69,"l":64.375,"n":2890,"o":67.69,"t":"2026-05-29T04:00:00Z","v":43000,"vw":65.817135},{"c":64.225,"h":65.76,"l":60.76,"n":1080,"o":62.32,"t":"2026-06-01T04:00:00Z","v":48893,"vw":63.151371},{"c":71.39,"h":71.91,"l":66.25,"n":3271,"o":67.385,"t":"2026-06-02T04:00:00Z","v":57754,"vw":70.005504},{"c":75.47,"h":76.7099,"l":70.7275,"n":7288,"o":71.09,"t":"2026-06-03T04:00:00Z","v":80059,"vw":74.165885},{"c":72.02,"h":74.82,"l":67.155,"n":1219,"o":68.33,"t":"2026-06-04T04:00:00Z","v":66793,"vw":70.553908},{"c":58.25,"h":66.45,"l":58.1956,"n":1778,"o":66.03,"t":"2026-06-05T04:00:00Z","v":71408,"vw":63.052391},{"c":66.005,"h":68.335,"l":62.5806,"n":5025,"o":64,"t":"2026-06-08T04:00:00Z","v":132371,"vw":65.877211},{"c":66.84,"h":75.9999,"l":58.75,"n":7298,"o":70.43,"t":"2026-06-09T04:00:00Z","v":192967,"vw":68.054838},{"c":65.01,"h":75.59,"l":64,"n":3077,"o":64.85,"t":"2026-06-10T04:00:00Z","v":152214,"vw":69.791728},{"c":81.54,"h":82.24,"l":66.72,"n":4394,"o":66.72,"t":"2026-06-11T04:00:00Z","v":237200,"vw":77.194334},{"c":82.97,"h":86.26,"l":78.32,"n":2946,"o":79.99,"t":"2026-06-12T04:00:00Z","v":159675,"vw":82.965047},{"c":93.51,"h":94.51,"l":90.555,"n":2822,"o":92.71,"t":"2026-06-15T04:00:00Z","v":156155,"vw":92.754541},{"c":84.05,"h":94.8868,"l":83.19,"n":3053,"o":91.75,"t":"2026-06-16T04:00:00Z","v":121524,"vw":89.686833},{"c":85.75,"h":96,"l":85.75,"n":3315,"o":90.71,"t":"2026-06-17T04:00:00Z","v":153304,"vw":92.932281},{"c":92.87,"h":98.35,"l":92.26,"n":3250,"o":97.49,"t":"2026-06-18T04:00:00Z","v":150607,"vw":96.143289},{"c":102.38,"h":102.79,"l":94.53,"n":3742,"o":96.9,"t":"2026-06-22T04:00:00Z","v":137012,"vw":97.084054},{"c":83.5,"h":100.99,"l":80.74,"n":4170,"o":100.99,"t":"2026-06-23T04:00:00Z","v":192340,"vw":83.376574},{"c":83.5,"h":85.92,"l":79,"n":2893,"o":81.385,"t":"2026-06-24T04:00:00Z","v":124242,"vw":82.649531},{"c":97.34,"h":98.8499,"l":84.08,"n":3945,"o":97.74,"t":"2026-06-25T04:00:00Z","v":227787,"vw":90.115119},{"c":85.87,"h":94.58,"l":84.0001,"n":2378,"o":94.58,"t":"2026-06-26T04:00:00Z","v":102830,"vw":87.420595},{"c":100.81,"h":102.41,"l":86.76,"n":5008,"o":88.55,"t":"2026-06-29T04:00:00Z","v":202716,"vw":95.561124},{"c":111.75,"h":113.66,"l":102.5,"n":6130,"o":104.04,"t":"2026-06-30T04:00:00Z","v":301174,"vw":109.813401},{"c":90.54,"h":108.77,"l":84.92,"n":8489,"o":96.045,"t":"2026-07-01T04:00:00Z","v":316224,"vw":92.311979},{"c":71.6194,"h":89.81,"l":67.43,"n":6837,"o":89.73,"t":"2026-07-02T04:00:00Z","v":310792,"vw":77.85247},{"c":70.88,"h":78.63,"l":70.4898,"n":3043,"o":78.63,"t":"2026-07-06T04:00:00Z","v":132939,"vw":74.348904},{"c":61.38,"h":68.99,"l":56.2,"n":6781,"o":61.58,"t":"2026-07-07T04:00:00Z","v":218780,"vw":59.765393},{"c":63.28,"h":65.32,"l":59.76,"n":3622,"o":59.76,"t":"2026-07-08T04:00:00Z","v":143120,"vw":63.55576},{"c":71.57,"h":77.89,"l":70,"n":4732,"o":75.19,"t":"2026-07-09T04:00:00Z","v":249838,"vw":73.987436},{"c":70.38,"h":71.98,"l":65.5,"n":3099,"o":66.84,"t":"2026-07-10T04:00:00Z","v":125296,"vw":69.273812},{"c":62.22,"h":65,"l":61.06,"n":2093,"o":64.305,"t":"2026-07-13T04:00:00Z","v":109227,"vw":62.462454},{"c":67.96,"h":70.5,"l":65.5,"n":3022,"o":69.33,"t":"2026-07-14T04:00:00Z","v":112108,"vw":67.873217},{"c":63.7,"h":72.45,"l":57.99,"n":3582,"o":72.27,"t":"2026-07-15T04:00:00Z","v":189949,"vw":61.576009},{"c":58.43,"h":64.02,"l":56.28,"n":2222,"o":59.45,"t":"2026-07-16T04:00:00Z","v":157168,"vw":59.423999},{"c":55.38,"h":58.5837,"l":50.36,"n":2248,"o":51.7,"t":"2026-07-17T04:00:00Z","v":135602,"vw":54.338356},{"c":53.3,"h":59,"l":52.775,"n":1398,"o":58.49,"t":"2026-07-20T04:00:00Z","v":80594,"vw":55.168608},{"c":58.61,"h":60.59,"l":55.53,"n":3339,"o":60.59,"t":"2026-07-21T04:00:00Z","v":119382,"vw":58.058836},{"c":57.69,"h":58.4,"l":53.66,"n":1382,"o":53.66,"t":"2026-07-22T04:00:00Z","v":84826,"vw":56.831264},{"c":57.5725,"h":59.72,"l":55.36,"n":2024,"o":55.36,"t":"2026-07-23T04:00:00Z","v":66474,"vw":57.661013},{"c":52.21,"h":57.42,"l":51.1,"n":1281,"o":55.72,"t":"2026-07-24T04:00:00Z","v":72204,"vw":53.455821},{"c":47.57,"h":53,"l":43.13,"n":2430,"o":52.66,"t":"2026-07-27T04:00:00Z","v":147161,"vw":47.180139},{"c":40.385,"h":42.7,"l":37.14,"n":2740,"o":42.48,"t":"2026-07-28T04:00:00Z","v":143746,"vw":39.495816},{"c":35,"h":40.77,"l":34.81,"n":2889,"o":38.67,"t":"2026-07-29T04:00:00Z","v":185554,"vw":36.657761},{"c":48.07,"h":54.01,"l":47.0376,"n":5157,"o":54.01,"t":"2026-07-30T04:00:00Z","v":400483,"vw":49.27673},{"c":46.75,"h":54.39,"l":46.3464,"n":2288,"o":54.14,"t":"2026-07-31T04:00:00Z","v":138771,"vw":49.42236},{"c":47.01,"h":47.57,"l":41.4901,"n":1909,"o":44.19,"t":"2026-08-03T04:00:00Z","v":119693,"vw":44.724553},{"c":53.99,"h":54.78,"l":50.745,"n":1949,"o":51.18,"t":"2026-08-04T04:00:00Z","v":115363,"vw":53.055548},{"c":50.695,"h":56.17,"l":50.19,"n":1273,"o":53.99,"t":"2026-08-05T04:00:00Z","v":69309,"vw":52.566507},{"c":50.46,"h":52.77,"l":46.5,"n":1320,"o":48.58,"t":"2026-08-06T04:00:00Z","v":82473,"vw":51.129054},{"c":52.31,"h":52.875,"l":49.6551,"n":1029,"o":52.39,"t":"2026-08-07T04:00:00Z","v":76573,"vw":51.282845},{"c":50.18,"h":55.18,"l":50.18,"n":980,"o":55.18,"t":"2026-08-10T04:00:00Z","v":51565,"vw":51.235962},{"c":51.79,"h":53.71,"l":51.3,"n":763,"o":53.71,"t":"2026-08-11T04:00:00Z","v":53026,"vw":52.115002},{"c":56.945,"h":57.88,"l":56,"n":1306,"o":56.725,"t":"2026-08-12T04:00:00Z","v":64768,"vw":57.077038},{"c":61.24,"h":63.44,"l":56.5,"n":1539,"o":57.4,"t":"2026-08-13T04:00:00Z","v":70312,"vw":60.5558},{"c":58.6,"h":62.02,"l":56.8924,"n":1410,"o":59.54,"t":"2026-08-14T04:00:00Z","v":75217,"vw":58.946745},{"c":63.1,"h":63.36,"l":59.7699,"n":1292,"o":60.95,"t":"2026-08-17T04:00:00Z","v":55344,"vw":61.668177},{"c":57.04,"h":61.57,"l":53.3,"n":1721,"o":61.57,"t":"2026-08-18T04:00:00Z","v":81911,"vw":55.175249},{"c":49.9665,"h":56.81,"l":49.19,"n":1840,"o":56.81,"t":"2026-08-19T04:00:00Z","v":95109,"vw":51.448999},{"c":50.995,"h":51.6,"l":48.845,"n":953,"o":49.57,"t":"2026-08-20T04:00:00Z","v":36226,"vw":50.35629},{"c":52.19,"h":53.25,"l":49.54,"n":788,"o":53.25,"t":"2026-08-21T04:00:00Z","v":64343,"vw":50.993789},{"c":50.86,"h":51.1199,"l":47.29,"n":960,"o":49.39,"t":"2026-08-24T04:00:00Z","v":41353,"vw":49.255809},{"c":52.31,"h":53.05,"l":49.92,"n":818,"o":52.8,"t":"2026-08-25T04:00:00Z","v":44722,"vw":51.478296},{"c":51.79,"h":52.36,"l":50.3033,"n":516,"o":51.26,"t":"2026-08-26T04:00:00Z","v":27626,"vw":51.470046},{"c":53.24,"h":54.12,"l":51.79,"n":630,"o":53.57,"t":"2026-08-27T04:00:00Z","v":27514,"vw":52.413608},{"c":47.8,"h":52.78,"l":47.64,"n":785,"o":52.33,"t":"2026-08-28T04:00:00Z","v":55927,"vw":49.494927},{"c":47.58,"h":48.2,"l":46.91,"n":557,"o":48,"t":"2026-08-31T04:00:00Z","v":25512,"vw":47.310889},{"c":44.17,"h":45.95,"l":43,"n":807,"o":45.95,"t":"2026-09-01T04:00:00Z","v":33254,"vw":44.740621},{"c":43.43,"h":44.6,"l":42.5687,"n":547,"o":44,"t":"2026-09-02T04:00:00Z","v":27970,"vw":43.367665},{"c":44.8,"h":44.8,"l":40.56,"n":757,"o":42.15,"t":"2026-09-03T04:00:00Z","v":45781,"vw":42.85059},{"c":49.3588,"h":50.09,"l":46.785,"n":1023,"o":47.6,"t":"2026-09-04T04:00:00Z","v":72082,"vw":48.686191},{"c":53.64,"h":53.88,"l":51.43,"n":1043,"o":51.8,"t":"2026-09-08T04:00:00Z","v":67207,"vw":52.938616},{"c":51.45,"h":54,"l":50.8853,"n":783,"o":52.56,"t":"2026-09-09T04:00:00Z","v":42425,"vw":52.169473},{"c":46.21,"h":48.4976,"l":45.831,"n":818,"o":48.31,"t":"2026-09-10T04:00:00Z","v":56291,"vw":47.245115},{"c":46.04,"h":48.41,"l":45.2,"n":605,"o":48.41,"t":"2026-09-11T04:00:00Z","v":27333,"vw":46.454127},{"c":38.505,"h":40.51,"l":38.4325,"n":1376,"o":38.46,"t":"2026-09-14T04:00:00Z","v":93431,"vw":39.327535},{"c":37.585,"h":38.78,"l":36.1935,"n":1050,"o":38.78,"t":"2026-09-15T04:00:00Z","v":65560,"vw":37.141388},{"c":37.0797,"h":39.7,"l":36.26,"n":705,"o":39.7,"t":"2026-09-16T04:00:00Z","v":52819,"vw":37.646469},{"c":37.11,"h":40.5,"l":36.6499,"n":1247,"o":40.5,"t":"2026-09-17T04:00:00Z","v":89531,"vw":37.411202},{"c":42.42,"h":42.5,"l":38.16,"n":2160,"o":38.16,"t":"2026-09-18T04:00:00Z","v":164514,"vw":40.712643},{"c":46.64,"h":47.349,"l":43.23,"n":1540,"o":43.9,"t":"2026-09-21T04:00:00Z","v":118887,"vw":45.340572},{"c":49.29,"h":49.29,"l":44.63,"n":1313,"o":44.74,"t":"2026-09-22T04:00:00Z","v":105530,"vw":46.912901},{"c":48.3,"h":48.73,"l":45.49,"n":959,"o":48.48,"t":"2026-09-23T04:00:00Z","v":72275,"vw":46.856735},{"c":47.93,"h":48.07,"l":45.62,"n":670,"o":46.16,"t":"2026-09-24T04:00:00Z","v":54946,"vw":46.575051},{"c":50.66,"h":51.15,"l":48.63,"n":1954,"o":49.43,"t":"2026-09-25T04:00:00Z","v":85821,"vw":49.994158},{"c":50.28,"h":50.95,"l":47.5,"n":1099,"o":49.66,"t":"2026-09-28T04:00:00Z","v":51665,"vw":49.6319},{"c":53.28,"h":54.61,"l":51.901,"n":1624,"o":53.04,"t":"2026-09-29T04:00:00Z","v":65031,"vw":53.241321},{"c":54.875,"h":55.4991,"l":52.7,"n":1128,"o":53.635,"t":"2026-09-30T04:00:00Z","v":67967,"vw":54.365128},{"c":58.89,"h":59.24,"l":55.59,"n":1862,"o":55.8,"t":"2026-10-01T04:00:00Z","v":91838,"vw":57.455662},{"c":61.4,"h":62.9,"l":60.4573,"n":1530,"o":62.1,"t":"2026-10-02T04:00:00Z","v":84886,"vw":61.581656},{"c":60.49,"h":62.2,"l":59.25,"n":1295,"o":61,"t":"2026-10-05T04:00:00Z","v":58873,"vw":60.246767},{"c":56.44,"h":60.85,"l":55.38,"n":2777,"o":60.85,"t":"2026-10-06T04:00:00Z","v":149572,"vw":56.96075},{"c":54.9,"h":54.9,"l":52.26,"n":1119,"o":52.4,"t":"2026-10-07T04:00:00Z","v":53947,"vw":53.696435},{"c":52.02,"h":55.4,"l":50.65,"n":1078,"o":52.08,"t":"2026-10-08T04:00:00Z","v":59854,"vw":52.531733},{"c":51.3466,"h":53.6,"l":50.6,"n":435,"o":53.6,"t":"2026-10-09T04:00:00Z","v":19364,"vw":51.698827},{"c":48.2,"h":50,"l":47.975,"n":624,"o":49.98,"t":"2026-10-12T04:00:00Z","v":40071,"vw":48.707425},{"c":45.715,"h":46.29,"l":42.7,"n":848,"o":46.07,"t":"2026-10-13T04:00:00Z","v":38605,"vw":44.820038},{"c":41.19,"h":43.8,"l":40.8178,"n":1066,"o":42.14,"t":"2026-10-14T04:00:00Z","v":69084,"vw":41.966577},{"c":38.68,"h":39.49,"l":35.485,"n":1300,"o":38.13,"t":"2026-10-15T04:00:00Z","v":90721,"vw":36.950144},{"c":34.84,"h":37.7,"l":34.735,"n":1308,"o":37.22,"t":"2026-10-16T04:00:00Z","v":89824,"vw":36.163432},{"c":37.15,"h":38.95,"l":37.02,"n":1009,"o":38.16,"t":"2026-10-19T04:00:00Z","v":101616,"vw":38.098205},{"c":34.645,"h":36.5,"l":33.8,"n":1640,"o":35.69,"t":"2026-10-20T04:00:00Z","v":156079,"vw":35.084371},{"c":34.0399,"h":36.8,"l":33.5,"n":5763,"o":36.8,"t":"2026-10-21T04:00:00Z","v":625673,"vw":34.710655}],"volatilityBars":[{"c":44.3,"h":44.3,"l":43.56,"n":43,"o":43.71,"t":"2026-09-21T08:00:00Z","v":1076,"vw":43.768},{"c":44.28,"h":44.49,"l":44.19,"n":8,"o":44.49,"t":"2026-09-21T08:15:00Z","v":724,"vw":44.260146},{"c":44.6,"h":44.6,"l":44.6,"n":1,"o":44.6,"t":"2026-09-21T09:00:00Z","v":105,"vw":44.6},{"c":44.55,"h":44.55,"l":44.55,"n":2,"o":44.55,"t":"2026-09-21T09:15:00Z","v":304,"vw":44.55},{"c":44.85,"h":44.85,"l":44.85,"n":3,"o":44.85,"t":"2026-09-21T09:30:00Z","v":1000,"vw":44.85},{"c":44.2,"h":44.2,"l":44.2,"n":5,"o":44.2,"t":"2026-09-21T11:00:00Z","v":1500,"vw":44.2},{"c":44.19,"h":44.49,"l":44.19,"n":5,"o":44.49,"t":"2026-09-21T11:15:00Z","v":510,"vw":44.3068},{"c":44.21,"h":44.21,"l":44.21,"n":1,"o":44.21,"t":"2026-09-21T11:30:00Z","v":200,"vw":44.21},{"c":44.54,"h":44.54,"l":44.3,"n":6,"o":44.4801,"t":"2026-09-21T11:45:00Z","v":471,"vw":44.419},{"c":44.67,"h":44.7,"l":44.67,"n":6,"o":44.7,"t":"2026-09-21T12:15:00Z","v":555,"vw":44.676652},{"c":44.5,"h":44.5,"l":44.48,"n":3,"o":44.48,"t":"2026-09-21T12:45:00Z","v":208,"vw":44.49},{"c":44.51,"h":44.51,"l":44.5,"n":4,"o":44.51,"t":"2026-09-21T13:00:00Z","v":2971,"vw":44.501522},{"c":43.7,"h":44.4,"l":43.7,"n":16,"o":44.4,"t":"2026-09-21T13:15:00Z","v":924,"vw":44.17},{"c":44,"h":44.39,"l":43.365,"n":63,"o":43.9,"t":"2026-09-21T13:30:00Z","v":7065,"vw":43.81714},{"c":43.4701,"h":44.325,"l":43.4701,"n":45,"o":44.1,"t":"2026-09-21T13:45:00Z","v":13368,"vw":44.23287},{"c":43.91,"h":43.91,"l":43.23,"n":49,"o":43.69,"t":"2026-09-21T14:00:00Z","v":6247,"vw":43.56317},{"c":44.68,"h":44.68,"l":44.0001,"n":29,"o":44.05,"t":"2026-09-21T14:15:00Z","v":2128,"vw":44.201093},{"c":44.67,"h":45.0234,"l":44.615,"n":69,"o":44.81,"t":"2026-09-21T14:30:00Z","v":7757,"vw":44.797871},{"c":44.545,"h":44.545,"l":44.24,"n":16,"o":44.35,"t":"2026-09-21T14:45:00Z","v":1549,"vw":44.36261},{"c":45.4,"h":45.435,"l":45,"n":96,"o":45,"t":"2026-09-21T15:00:00Z","v":8547,"vw":45.331441},{"c":45.4719,"h":45.5,"l":45.205,"n":47,"o":45.25,"t":"2026-09-21T15:15:00Z","v":5779,"vw":45.352938},{"c":45.7283,"h":45.77,"l":45.41,"n":16,"o":45.41,"t":"2026-09-21T15:30:00Z","v":2806,"vw":45.689169},{"c":45.4,"h":45.54,"l":45.215,"n":15,"o":45.5,"t":"2026-09-21T15:45:00Z","v":1677,"vw":45.407132},{"c":45.46,"h":45.61,"l":45.27,"n":30,"o":45.27,"t":"2026-09-21T16:00:00Z","v":2760,"vw":45.425638},{"c":45.73,"h":45.73,"l":45.46,"n":19,"o":45.5,"t":"2026-09-21T16:15:00Z","v":1878,"vw":45.614074},{"c":46.1,"h":46.22,"l":45.95,"n":36,"o":46,"t":"2026-09-21T16:30:00Z","v":3614,"vw":46.052545},{"c":46.2982,"h":46.3675,"l":46.09,"n":16,"o":46.1,"t":"2026-09-21T16:45:00Z","v":1580,"vw":46.193617},{"c":46.106,"h":46.28,"l":46.106,"n":11,"o":46.28,"t":"2026-09-21T17:00:00Z","v":1032,"vw":46.128025},{"c":46,"h":46.22,"l":45.91,"n":15,"o":46.22,"t":"2026-09-21T17:15:00Z","v":981,"vw":46.063529},{"c":46.19,"h":46.19,"l":46.07,"n":5,"o":46.07,"t":"2026-09-21T17:30:00Z","v":672,"vw":46.153203},{"c":46.44,"h":46.58,"l":46.39,"n":15,"o":46.49,"t":"2026-09-21T17:45:00Z","v":1930,"vw":46.47764},{"c":46.4,"h":46.52,"l":46.4,"n":13,"o":46.44,"t":"2026-09-21T18:00:00Z","v":2392,"vw":46.439555},{"c":46.47,"h":46.47,"l":46.41,"n":3,"o":46.41,"t":"2026-09-21T18:15:00Z","v":920,"vw":46.423043},{"c":46.59,"h":46.59,"l":46.4362,"n":3,"o":46.4362,"t":"2026-09-21T18:30:00Z","v":1161,"vw":46.456261},{"c":46.62,"h":46.69,"l":46.585,"n":14,"o":46.6603,"t":"2026-09-21T18:45:00Z","v":3317,"vw":46.635366},{"c":47,"h":47,"l":46.62,"n":33,"o":46.685,"t":"2026-09-21T19:00:00Z","v":4989,"vw":46.76044},{"c":47.03,"h":47.13,"l":46.9095,"n":38,"o":47.01,"t":"2026-09-21T19:15:00Z","v":5469,"vw":47.000176},{"c":47.3,"h":47.349,"l":47.24,"n":27,"o":47.24,"t":"2026-09-21T19:30:00Z","v":1702,"vw":47.304486},{"c":46.78,"h":47.165,"l":46.615,"n":64,"o":47.165,"t":"2026-09-21T19:45:00Z","v":4226,"vw":46.924811},{"c":46.37,"h":46.64,"l":46.14,"n":8,"o":46.64,"t":"2026-09-21T20:00:00Z","v":402,"vw":46.446045},{"c":46.53,"h":46.53,"l":46.53,"n":6,"o":46.53,"t":"2026-09-21T20:15:00Z","v":458,"vw":46.53},{"c":46.4,"h":46.4,"l":46.4,"n":1,"o":46.4,"t":"2026-09-21T20:45:00Z","v":150,"vw":46.4},{"c":46.88,"h":46.88,"l":46.88,"n":2,"o":46.88,"t":"2026-09-21T21:00:00Z","v":121,"vw":46.88},{"c":46.85,"h":46.85,"l":46.85,"n":2,"o":46.85,"t":"2026-09-21T22:00:00Z","v":730,"vw":46.85},{"c":46.65,"h":46.65,"l":46.65,"n":2,"o":46.65,"t":"2026-09-21T22:30:00Z","v":215,"vw":46.65},{"c":47.0555,"h":47.0555,"l":47.0555,"n":1,"o":47.0555,"t":"2026-09-21T22:45:00Z","v":200,"vw":47.0555},{"c":47.06,"h":47.06,"l":47.06,"n":1,"o":47.06,"t":"2026-09-21T23:00:00Z","v":100,"vw":47.06},{"c":47.57,"h":47.57,"l":47.57,"n":1,"o":47.57,"t":"2026-09-21T23:45:00Z","v":259,"vw":47.57},{"c":45.48,"h":46.66,"l":45.48,"n":30,"o":45.97,"t":"2026-09-22T08:00:00Z","v":2147,"vw":45.728807},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-09-22T08:15:00Z","v":100,"vw":44.56},{"c":45.76,"h":45.77,"l":45.76,"n":4,"o":45.76,"t":"2026-09-22T08:45:00Z","v":400,"vw":45.7625},{"c":45.41,"h":45.41,"l":45.41,"n":1,"o":45.41,"t":"2026-09-22T09:30:00Z","v":100,"vw":45.41},{"c":46.4,"h":46.4,"l":46.4,"n":2,"o":46.4,"t":"2026-09-22T10:15:00Z","v":400,"vw":46.4},{"c":45.2857,"h":45.2857,"l":45.2857,"n":1,"o":45.2857,"t":"2026-09-22T11:15:00Z","v":100,"vw":45.2857},{"c":45,"h":45.61,"l":45,"n":8,"o":45.5,"t":"2026-09-22T12:00:00Z","v":454,"vw":45.2775},{"c":45.23,"h":45.23,"l":45.23,"n":1,"o":45.23,"t":"2026-09-22T12:15:00Z","v":150,"vw":45.23},{"c":45.1749,"h":45.2,"l":45.1749,"n":2,"o":45.2,"t":"2026-09-22T12:30:00Z","v":200,"vw":45.18745},{"c":44.731,"h":44.731,"l":44.731,"n":8,"o":44.731,"t":"2026-09-22T12:45:00Z","v":955,"vw":44.731},{"c":45.1,"h":45.1,"l":45.04,"n":4,"o":45.04,"t":"2026-09-22T13:00:00Z","v":615,"vw":45.09},{"c":44.73,"h":45.08,"l":44.64,"n":6,"o":45.08,"t":"2026-09-22T13:15:00Z","v":740,"vw":44.861808},{"c":46.5,"h":46.6589,"l":44.63,"n":107,"o":44.74,"t":"2026-09-22T13:30:00Z","v":14108,"vw":45.521251},{"c":47.3918,"h":47.5,"l":46,"n":88,"o":46.315,"t":"2026-09-22T13:45:00Z","v":9780,"vw":46.427586},{"c":47.43,"h":47.5,"l":47.09,"n":30,"o":47.255,"t":"2026-09-22T14:00:00Z","v":3643,"vw":47.322542},{"c":47.15,"h":47.28,"l":46.98,"n":28,"o":47.25,"t":"2026-09-22T14:15:00Z","v":2069,"vw":47.104526},{"c":46.52,"h":47.5,"l":46.52,"n":44,"o":47.1,"t":"2026-09-22T14:30:00Z","v":7701,"vw":47.005153},{"c":46.5,"h":46.7,"l":46.38,"n":44,"o":46.56,"t":"2026-09-22T14:45:00Z","v":12780,"vw":46.507317},{"c":46.65,"h":46.65,"l":46.47,"n":22,"o":46.48,"t":"2026-09-22T15:00:00Z","v":8225,"vw":46.540652},{"c":46.755,"h":46.755,"l":46.68,"n":5,"o":46.69,"t":"2026-09-22T15:15:00Z","v":942,"vw":46.705426},{"c":46.68,"h":46.82,"l":46.68,"n":15,"o":46.775,"t":"2026-09-22T15:30:00Z","v":1329,"vw":46.744181},{"c":46.66,"h":46.66,"l":46.66,"n":4,"o":46.66,"t":"2026-09-22T15:45:00Z","v":201,"vw":46.66},{"c":47.5319,"h":47.5319,"l":47.41,"n":4,"o":47.41,"t":"2026-09-22T16:00:00Z","v":303,"vw":47.480633},{"c":47.8399,"h":47.8399,"l":47.52,"n":29,"o":47.52,"t":"2026-09-22T16:15:00Z","v":6110,"vw":47.807338},{"c":47.8371,"h":47.879,"l":47.83,"n":10,"o":47.879,"t":"2026-09-22T16:30:00Z","v":701,"vw":47.849883},{"c":47.97,"h":48.07,"l":47.91,"n":39,"o":48,"t":"2026-09-22T16:45:00Z","v":1864,"vw":48.005857},{"c":47.6977,"h":47.6977,"l":47.6977,"n":1,"o":47.6977,"t":"2026-09-22T17:00:00Z","v":200,"vw":47.6977},{"c":48.04,"h":48.04,"l":48.04,"n":2,"o":48.04,"t":"2026-09-22T17:15:00Z","v":325,"vw":48.04},{"c":48.11,"h":48.1241,"l":48,"n":12,"o":48.1241,"t":"2026-09-22T17:30:00Z","v":1088,"vw":48.095688},{"c":48.26,"h":48.26,"l":48.22,"n":12,"o":48.22,"t":"2026-09-22T17:45:00Z","v":1199,"vw":48.248969},{"c":48.37,"h":48.45,"l":48.37,"n":6,"o":48.45,"t":"2026-09-22T18:00:00Z","v":724,"vw":48.418347},{"c":48.44,"h":48.7,"l":48.3,"n":17,"o":48.3,"t":"2026-09-22T18:15:00Z","v":1390,"vw":48.540463},{"c":48.38,"h":48.4,"l":48.38,"n":22,"o":48.4,"t":"2026-09-22T18:30:00Z","v":1967,"vw":48.392792},{"c":48.1378,"h":48.33,"l":48.13,"n":7,"o":48.33,"t":"2026-09-22T18:45:00Z","v":926,"vw":48.163711},{"c":48.3344,"h":48.3344,"l":48.3344,"n":6,"o":48.3344,"t":"2026-09-22T19:00:00Z","v":461,"vw":48.3344},{"c":48.345,"h":48.38,"l":48.2899,"n":10,"o":48.2899,"t":"2026-09-22T19:15:00Z","v":659,"vw":48.334392},{"c":48.82,"h":48.82,"l":48.71,"n":16,"o":48.78,"t":"2026-09-22T19:30:00Z","v":1401,"vw":48.771954},{"c":49.22,"h":49.24,"l":48.7669,"n":94,"o":48.876,"t":"2026-09-22T19:45:00Z","v":4797,"vw":48.948888},{"c":48.4798,"h":49.29,"l":48.4798,"n":5,"o":49.29,"t":"2026-09-22T20:00:00Z","v":454,"vw":49.047479},{"c":49.23,"h":49.23,"l":48.9,"n":7,"o":48.9,"t":"2026-09-22T20:30:00Z","v":331,"vw":49.065},{"c":49.0047,"h":49.0047,"l":49,"n":3,"o":49,"t":"2026-09-22T21:45:00Z","v":765,"vw":49.001229},{"c":49.25,"h":49.6,"l":48.76,"n":15,"o":48.76,"t":"2026-09-22T22:45:00Z","v":2681,"vw":48.847712},{"c":49.81,"h":49.81,"l":49.81,"n":1,"o":49.81,"t":"2026-09-22T23:00:00Z","v":500,"vw":49.81},{"c":49.41,"h":49.42,"l":49.41,"n":6,"o":49.42,"t":"2026-09-22T23:30:00Z","v":416,"vw":49.412513},{"c":48.5,"h":49.8063,"l":48.5,"n":24,"o":49.8063,"t":"2026-09-23T08:00:00Z","v":1867,"vw":49.293691},{"c":48.04,"h":48.04,"l":48.04,"n":1,"o":48.04,"t":"2026-09-23T10:30:00Z","v":150,"vw":48.04},{"c":47.08,"h":47.08,"l":47.08,"n":1,"o":47.08,"t":"2026-09-23T11:15:00Z","v":150,"vw":47.08},{"c":47.0011,"h":47.1,"l":47.0011,"n":5,"o":47.1,"t":"2026-09-23T11:30:00Z","v":379,"vw":47.066923},{"c":47.27,"h":47.63,"l":47.021,"n":14,"o":47.021,"t":"2026-09-23T11:45:00Z","v":1172,"vw":47.399259},{"c":47.2847,"h":47.2847,"l":47.2847,"n":2,"o":47.2847,"t":"2026-09-23T12:00:00Z","v":110,"vw":47.2847},{"c":47.93,"h":47.93,"l":47.93,"n":1,"o":47.93,"t":"2026-09-23T12:30:00Z","v":300,"vw":47.93},{"c":48.31,"h":48.32,"l":48.31,"n":2,"o":48.32,"t":"2026-09-23T13:15:00Z","v":300,"vw":48.316667},{"c":47.1,"h":48.73,"l":46.83,"n":75,"o":47.84,"t":"2026-09-23T13:30:00Z","v":4767,"vw":47.15117},{"c":45.6663,"h":47.07,"l":45.49,"n":134,"o":47.07,"t":"2026-09-23T13:45:00Z","v":15149,"vw":46.013826},{"c":46,"h":46.28,"l":46,"n":56,"o":46.2,"t":"2026-09-23T14:00:00Z","v":6094,"vw":46.12472},{"c":46,"h":46.29,"l":45.78,"n":35,"o":46.2,"t":"2026-09-23T14:15:00Z","v":7495,"vw":46.101275},{"c":46.2001,"h":46.2001,"l":46.2001,"n":1,"o":46.2001,"t":"2026-09-23T14:30:00Z","v":250,"vw":46.2001},{"c":47.2499,"h":47.2499,"l":46.165,"n":16,"o":46.3599,"t":"2026-09-23T14:45:00Z","v":923,"vw":46.383725},{"c":47.84,"h":47.84,"l":47.1201,"n":29,"o":47.42,"t":"2026-09-23T15:00:00Z","v":7083,"vw":47.166562},{"c":48.0394,"h":48.04,"l":47.68,"n":23,"o":47.9661,"t":"2026-09-23T15:15:00Z","v":6874,"vw":48.029603},{"c":47.6624,"h":48,"l":47.5,"n":17,"o":48,"t":"2026-09-23T15:30:00Z","v":2139,"vw":47.84212},{"c":47.2,"h":47.2,"l":47.12,"n":12,"o":47.2,"t":"2026-09-23T15:45:00Z","v":669,"vw":47.181651},{"c":47.3905,"h":47.3905,"l":47.09,"n":3,"o":47.09,"t":"2026-09-23T16:00:00Z","v":222,"vw":47.254527},{"c":47.2998,"h":47.4,"l":47.2998,"n":2,"o":47.4,"t":"2026-09-23T16:15:00Z","v":200,"vw":47.3499},{"c":47.5201,"h":47.72,"l":47.46,"n":5,"o":47.46,"t":"2026-09-23T16:30:00Z","v":1150,"vw":47.613848},{"c":47.16,"h":47.33,"l":47.16,"n":7,"o":47.33,"t":"2026-09-23T16:45:00Z","v":789,"vw":47.270992},{"c":47.08,"h":47.1,"l":47.04,"n":4,"o":47.1,"t":"2026-09-23T17:00:00Z","v":1050,"vw":47.067143},{"c":47.245,"h":47.245,"l":47.215,"n":2,"o":47.215,"t":"2026-09-23T17:15:00Z","v":300,"vw":47.225},{"c":47.81,"h":47.8199,"l":47.71,"n":4,"o":47.71,"t":"2026-09-23T17:30:00Z","v":500,"vw":47.77198},{"c":47.98,"h":48.162,"l":47.98,"n":7,"o":48.1511,"t":"2026-09-23T17:45:00Z","v":1010,"vw":48.056965},{"c":47.9,"h":47.91,"l":47.9,"n":2,"o":47.91,"t":"2026-09-23T18:00:00Z","v":330,"vw":47.90303},{"c":48.05,"h":48.05,"l":48.05,"n":1,"o":48.05,"t":"2026-09-23T18:15:00Z","v":100,"vw":48.05},{"c":48.1,"h":48.1,"l":48.1,"n":2,"o":48.1,"t":"2026-09-23T18:30:00Z","v":160,"vw":48.1},{"c":47.95,"h":48.11,"l":47.95,"n":3,"o":48.11,"t":"2026-09-23T18:45:00Z","v":323,"vw":47.999689},{"c":48.46,"h":48.46,"l":48.05,"n":9,"o":48.26,"t":"2026-09-23T19:00:00Z","v":1226,"vw":48.182957},{"c":48.13,"h":48.13,"l":48.0589,"n":7,"o":48.08,"t":"2026-09-23T19:15:00Z","v":684,"vw":48.103977},{"c":48.2201,"h":48.275,"l":48.2201,"n":6,"o":48.275,"t":"2026-09-23T19:30:00Z","v":444,"vw":48.233018},{"c":48.08,"h":48.1,"l":47.945,"n":17,"o":48.1,"t":"2026-09-23T19:45:00Z","v":1133,"vw":48.028334},{"c":48.3,"h":48.3,"l":48.3,"n":7,"o":48.3,"t":"2026-09-23T20:00:00Z","v":159,"vw":48.3},{"c":48.3,"h":48.3,"l":48.3,"n":1,"o":48.3,"t":"2026-09-23T21:15:00Z","v":100,"vw":48.3},{"c":48.49,"h":48.49,"l":48.49,"n":1,"o":48.49,"t":"2026-09-23T22:30:00Z","v":200,"vw":48.49},{"c":48.02,"h":48.02,"l":48.02,"n":1,"o":48.02,"t":"2026-09-23T23:45:00Z","v":110,"vw":48.02},{"c":45.6,"h":45.6,"l":45.6,"n":3,"o":45.6,"t":"2026-09-24T09:30:00Z","v":1001,"vw":45.6},{"c":45.4685,"h":45.4685,"l":45.4685,"n":1,"o":45.4685,"t":"2026-09-24T09:45:00Z","v":100,"vw":45.4685},{"c":46.05,"h":46.05,"l":46.05,"n":1,"o":46.05,"t":"2026-09-24T11:15:00Z","v":100,"vw":46.05},{"c":45.8,"h":45.8,"l":45.8,"n":1,"o":45.8,"t":"2026-09-24T11:45:00Z","v":484,"vw":45.8},{"c":46.02,"h":46.02,"l":46.02,"n":1,"o":46.02,"t":"2026-09-24T12:00:00Z","v":100,"vw":46.02},{"c":45.8499,"h":45.8499,"l":45.8499,"n":1,"o":45.8499,"t":"2026-09-24T13:15:00Z","v":300,"vw":45.8499},{"c":46.32,"h":46.49,"l":45.735,"n":51,"o":46.16,"t":"2026-09-24T13:30:00Z","v":4794,"vw":46.255816},{"c":46.24,"h":47.1,"l":46.24,"n":20,"o":46.59,"t":"2026-09-24T13:45:00Z","v":7085,"vw":46.492475},{"c":46.221,"h":46.885,"l":46.21,"n":20,"o":46.555,"t":"2026-09-24T14:00:00Z","v":9892,"vw":46.239762},{"c":46.2142,"h":46.35,"l":46.2,"n":7,"o":46.35,"t":"2026-09-24T14:15:00Z","v":771,"vw":46.233118},{"c":46.21,"h":46.66,"l":46.21,"n":10,"o":46.66,"t":"2026-09-24T14:30:00Z","v":759,"vw":46.500909},{"c":45.705,"h":46.12,"l":45.705,"n":11,"o":46.12,"t":"2026-09-24T14:45:00Z","v":2253,"vw":45.824962},{"c":45.7,"h":46,"l":45.62,"n":19,"o":45.84,"t":"2026-09-24T15:00:00Z","v":2115,"vw":45.74707},{"c":45.91,"h":45.91,"l":45.795,"n":5,"o":45.795,"t":"2026-09-24T15:15:00Z","v":485,"vw":45.8375},{"c":46.089,"h":46.089,"l":45.9,"n":17,"o":45.94,"t":"2026-09-24T15:30:00Z","v":2935,"vw":45.965285},{"c":46.2599,"h":46.2599,"l":45.9,"n":3,"o":45.9,"t":"2026-09-24T15:45:00Z","v":211,"vw":46.07995},{"c":46.955,"h":47.3,"l":46.9,"n":22,"o":47.165,"t":"2026-09-24T16:15:00Z","v":7557,"vw":47.19697},{"c":47.64,"h":47.64,"l":46.87,"n":9,"o":46.87,"t":"2026-09-24T16:30:00Z","v":516,"vw":47.094439},{"c":47.23,"h":47.36,"l":47.23,"n":6,"o":47.36,"t":"2026-09-24T16:45:00Z","v":302,"vw":47.287778},{"c":46.99,"h":47.64,"l":46.99,"n":16,"o":47.3685,"t":"2026-09-24T17:00:00Z","v":2233,"vw":47.362199},{"c":46.67,"h":46.67,"l":46.57,"n":4,"o":46.57,"t":"2026-09-24T17:15:00Z","v":282,"vw":46.62},{"c":47.02,"h":47.02,"l":47.015,"n":3,"o":47.015,"t":"2026-09-24T17:30:00Z","v":202,"vw":47.0175},{"c":46.365,"h":46.6116,"l":46.365,"n":5,"o":46.6116,"t":"2026-09-24T18:00:00Z","v":227,"vw":46.497433},{"c":46.91,"h":47,"l":46.905,"n":9,"o":46.925,"t":"2026-09-24T18:15:00Z","v":696,"vw":46.925833},{"c":47.13,"h":47.39,"l":47.0802,"n":12,"o":47.225,"t":"2026-09-24T19:00:00Z","v":1254,"vw":47.231317},{"c":46.9901,"h":46.9901,"l":46.9901,"n":1,"o":46.9901,"t":"2026-09-24T19:15:00Z","v":100,"vw":46.9901},{"c":47.49,"h":47.49,"l":47.485,"n":7,"o":47.485,"t":"2026-09-24T19:30:00Z","v":224,"vw":47.4875},{"c":48.07,"h":48.07,"l":47.41,"n":22,"o":47.7,"t":"2026-09-24T19:45:00Z","v":2490,"vw":47.72},{"c":47.93,"h":47.93,"l":47.93,"n":6,"o":47.93,"t":"2026-09-24T20:00:00Z","v":137,"vw":47.93},{"c":48.7,"h":48.7,"l":48.7,"n":1,"o":48.7,"t":"2026-09-24T21:00:00Z","v":100,"vw":48.7},{"c":48.4,"h":48.4,"l":48.4,"n":1,"o":48.4,"t":"2026-09-24T22:45:00Z","v":145,"vw":48.4},{"c":49.58,"h":49.93,"l":48.6,"n":84,"o":48.7,"t":"2026-09-25T08:00:00Z","v":4433,"vw":48.980091},{"c":50.27,"h":50.27,"l":49.79,"n":11,"o":49.79,"t":"2026-09-25T11:15:00Z","v":1034,"vw":50.091624},{"c":50.27,"h":50.27,"l":50.24,"n":4,"o":50.24,"t":"2026-09-25T11:30:00Z","v":526,"vw":50.252213},{"c":49.8,"h":49.8,"l":49.8,"n":3,"o":49.8,"t":"2026-09-25T11:45:00Z","v":108,"vw":49.8},{"c":49.97,"h":50.2648,"l":49.97,"n":3,"o":50.2648,"t":"2026-09-25T12:00:00Z","v":440,"vw":50.0437},{"c":49.8,"h":49.8,"l":49.8,"n":4,"o":49.8,"t":"2026-09-25T12:15:00Z","v":124,"vw":49.8},{"c":50.1525,"h":50.1525,"l":50.07,"n":5,"o":50.07,"t":"2026-09-25T12:30:00Z","v":212,"vw":50.109663},{"c":49.6,"h":49.84,"l":49.57,"n":14,"o":49.84,"t":"2026-09-25T12:45:00Z","v":1635,"vw":49.613023},{"c":50.1426,"h":50.1426,"l":50.1426,"n":2,"o":50.1426,"t":"2026-09-25T13:00:00Z","v":101,"vw":50.1426},{"c":48.6,"h":49.89,"l":48.6,"n":66,"o":49.89,"t":"2026-09-25T13:15:00Z","v":4029,"vw":49.252813},{"c":49.455,"h":49.509,"l":48.63,"n":180,"o":49.43,"t":"2026-09-25T13:30:00Z","v":8728,"vw":49.128096},{"c":50.43,"h":50.43,"l":49.33,"n":91,"o":49.57,"t":"2026-09-25T13:45:00Z","v":9524,"vw":50.120333},{"c":50.075,"h":50.7599,"l":49.71,"n":88,"o":50.7599,"t":"2026-09-25T14:00:00Z","v":6285,"vw":50.164037},{"c":49.97,"h":49.97,"l":49.97,"n":7,"o":49.97,"t":"2026-09-25T14:15:00Z","v":166,"vw":49.97},{"c":49.3,"h":49.8,"l":49.3,"n":11,"o":49.64,"t":"2026-09-25T14:30:00Z","v":774,"vw":49.579205},{"c":49.5,"h":49.51,"l":49.43,"n":8,"o":49.51,"t":"2026-09-25T14:45:00Z","v":393,"vw":49.482404},{"c":49.49,"h":49.49,"l":49.42,"n":24,"o":49.435,"t":"2026-09-25T15:00:00Z","v":888,"vw":49.440655},{"c":49.4,"h":49.4,"l":49.4,"n":2,"o":49.4,"t":"2026-09-25T15:15:00Z","v":5995,"vw":49.4},{"c":49.245,"h":49.66,"l":49.245,"n":39,"o":49.62,"t":"2026-09-25T15:30:00Z","v":2417,"vw":49.598025},{"c":49.8298,"h":49.8298,"l":49.25,"n":15,"o":49.5,"t":"2026-09-25T15:45:00Z","v":1124,"vw":49.553936},{"c":50.31,"h":50.59,"l":49.8246,"n":43,"o":49.8246,"t":"2026-09-25T16:00:00Z","v":2833,"vw":50.340602},{"c":50.16,"h":50.2799,"l":50.0201,"n":17,"o":50.0201,"t":"2026-09-25T16:15:00Z","v":1191,"vw":50.114138},{"c":50.2067,"h":50.5,"l":50.1901,"n":44,"o":50.33,"t":"2026-09-25T16:30:00Z","v":4631,"vw":50.314487},{"c":50.2562,"h":50.2562,"l":50.17,"n":10,"o":50.17,"t":"2026-09-25T16:45:00Z","v":589,"vw":50.198348},{"c":50.37,"h":50.37,"l":49.985,"n":3,"o":49.985,"t":"2026-09-25T17:00:00Z","v":559,"vw":50.062154},{"c":50.33,"h":50.33,"l":50.33,"n":1,"o":50.33,"t":"2026-09-25T17:15:00Z","v":130,"vw":50.33},{"c":50.0998,"h":50.4099,"l":50.0998,"n":7,"o":50.4099,"t":"2026-09-25T17:30:00Z","v":629,"vw":50.253762},{"c":50.18,"h":50.29,"l":50.18,"n":12,"o":50.19,"t":"2026-09-25T18:00:00Z","v":1919,"vw":50.202583},{"c":50.11,"h":50.15,"l":50.075,"n":15,"o":50.15,"t":"2026-09-25T18:15:00Z","v":1105,"vw":50.13457},{"c":50,"h":50.2035,"l":50,"n":4,"o":50.145,"t":"2026-09-25T18:30:00Z","v":320,"vw":50.116167},{"c":50.035,"h":50.21,"l":50.035,"n":18,"o":50.21,"t":"2026-09-25T18:45:00Z","v":1304,"vw":50.161526},{"c":50.45,"h":50.45,"l":50.04,"n":6,"o":50.04,"t":"2026-09-25T19:00:00Z","v":836,"vw":50.352807},{"c":50.58,"h":50.58,"l":50.36,"n":11,"o":50.36,"t":"2026-09-25T19:15:00Z","v":474,"vw":50.436441},{"c":50.78,"h":50.85,"l":50.525,"n":40,"o":50.585,"t":"2026-09-25T19:30:00Z","v":3592,"vw":50.750719},{"c":50.75,"h":51.15,"l":50.56,"n":87,"o":50.9,"t":"2026-09-25T19:45:00Z","v":4699,"vw":50.884023},{"c":50.85,"h":50.85,"l":50.66,"n":11,"o":50.66,"t":"2026-09-25T20:00:00Z","v":339,"vw":50.785413},{"c":50.674,"h":50.674,"l":50.674,"n":1,"o":50.674,"t":"2026-09-25T20:30:00Z","v":100,"vw":50.674},{"c":50.37,"h":50.37,"l":50.37,"n":1,"o":50.37,"t":"2026-09-25T21:00:00Z","v":225,"vw":50.37},{"c":50.75,"h":50.75,"l":50.75,"n":5,"o":50.75,"t":"2026-09-25T21:15:00Z","v":250,"vw":50.75},{"c":50.94,"h":50.94,"l":50.94,"n":1,"o":50.94,"t":"2026-09-25T21:30:00Z","v":100,"vw":50.94},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-09-25T23:30:00Z","v":200,"vw":50.6},{"c":48.18,"h":48.2,"l":48.18,"n":17,"o":48.2,"t":"2026-09-28T08:00:00Z","v":441,"vw":48.19},{"c":47.29,"h":47.29,"l":47.29,"n":1,"o":47.29,"t":"2026-09-28T09:30:00Z","v":160,"vw":47.29},{"c":48.04,"h":48.04,"l":48.04,"n":21,"o":48.04,"t":"2026-09-28T11:00:00Z","v":253,"vw":48.04},{"c":48.1841,"h":48.23,"l":48.1841,"n":5,"o":48.23,"t":"2026-09-28T11:30:00Z","v":500,"vw":48.20682},{"c":48.87,"h":48.87,"l":48.1,"n":5,"o":48.1,"t":"2026-09-28T12:00:00Z","v":307,"vw":48.38},{"c":49.12,"h":49.12,"l":48.99,"n":7,"o":48.99,"t":"2026-09-28T12:15:00Z","v":951,"vw":49.08625},{"c":48.82,"h":48.82,"l":48.82,"n":2,"o":48.82,"t":"2026-09-28T12:30:00Z","v":200,"vw":48.82},{"c":49.33,"h":49.33,"l":49.33,"n":2,"o":49.33,"t":"2026-09-28T12:45:00Z","v":200,"vw":49.33},{"c":49.42,"h":49.42,"l":49.42,"n":1,"o":49.42,"t":"2026-09-28T13:00:00Z","v":255,"vw":49.42},{"c":50.37,"h":50.37,"l":49.26,"n":14,"o":49.26,"t":"2026-09-28T13:15:00Z","v":809,"vw":50.11938},{"c":50.805,"h":50.805,"l":49.66,"n":65,"o":49.66,"t":"2026-09-28T13:30:00Z","v":3624,"vw":50.168404},{"c":50.19,"h":50.95,"l":50.19,"n":54,"o":50.46,"t":"2026-09-28T13:45:00Z","v":5526,"vw":50.518459},{"c":48.63,"h":49.845,"l":48.62,"n":48,"o":49.8,"t":"2026-09-28T14:00:00Z","v":5511,"vw":49.265814},{"c":49.3899,"h":49.3899,"l":48.75,"n":42,"o":48.77,"t":"2026-09-28T14:15:00Z","v":2192,"vw":49.03519},{"c":48.4,"h":48.7,"l":48.4,"n":39,"o":48.7,"t":"2026-09-28T14:30:00Z","v":1537,"vw":48.536191},{"c":48.25,"h":48.25,"l":47.6,"n":35,"o":47.85,"t":"2026-09-28T14:45:00Z","v":3040,"vw":47.912576},{"c":47.93,"h":48.25,"l":47.93,"n":14,"o":48.25,"t":"2026-09-28T15:00:00Z","v":1027,"vw":48.08741},{"c":47.9,"h":47.95,"l":47.5,"n":20,"o":47.625,"t":"2026-09-28T15:15:00Z","v":2462,"vw":47.708571},{"c":48.2,"h":48.2,"l":48.2,"n":2,"o":48.2,"t":"2026-09-28T15:30:00Z","v":200,"vw":48.2},{"c":49.0144,"h":49.05,"l":49.0144,"n":3,"o":49.05,"t":"2026-09-28T16:00:00Z","v":201,"vw":49.0322},{"c":50.54,"h":50.54,"l":49.39,"n":43,"o":49.39,"t":"2026-09-28T16:15:00Z","v":7311,"vw":50.326129},{"c":49.945,"h":49.945,"l":49.945,"n":2,"o":49.945,"t":"2026-09-28T16:30:00Z","v":101,"vw":49.945},{"c":49.5,"h":49.52,"l":49.5,"n":2,"o":49.52,"t":"2026-09-28T16:45:00Z","v":200,"vw":49.51},{"c":50.2784,"h":50.2784,"l":50.2601,"n":4,"o":50.2601,"t":"2026-09-28T17:30:00Z","v":222,"vw":50.26925},{"c":50.6394,"h":50.6394,"l":50.625,"n":5,"o":50.635,"t":"2026-09-28T18:15:00Z","v":606,"vw":50.632486},{"c":50.245,"h":50.63,"l":50.161,"n":17,"o":50.63,"t":"2026-09-28T18:30:00Z","v":1884,"vw":50.233477},{"c":50.45,"h":50.45,"l":50.33,"n":5,"o":50.34,"t":"2026-09-28T18:45:00Z","v":368,"vw":50.367322},{"c":50.231,"h":50.231,"l":50.231,"n":1,"o":50.231,"t":"2026-09-28T19:00:00Z","v":170,"vw":50.231},{"c":50.54,"h":50.54,"l":50.54,"n":2,"o":50.54,"t":"2026-09-28T19:15:00Z","v":248,"vw":50.54},{"c":50.2,"h":50.64,"l":50.2,"n":9,"o":50.54,"t":"2026-09-28T19:30:00Z","v":674,"vw":50.53381},{"c":50.34,"h":50.34,"l":50.245,"n":22,"o":50.3,"t":"2026-09-28T19:45:00Z","v":765,"vw":50.295017},{"c":50.4122,"h":50.4122,"l":50.28,"n":7,"o":50.28,"t":"2026-09-28T20:00:00Z","v":205,"vw":50.3461},{"c":49.89,"h":49.89,"l":49.89,"n":1,"o":49.89,"t":"2026-09-28T20:45:00Z","v":332,"vw":49.89},{"c":49.86,"h":50.28,"l":49.86,"n":12,"o":50.28,"t":"2026-09-28T21:15:00Z","v":301,"vw":50.068955},{"c":50.41,"h":50.41,"l":50.41,"n":1,"o":50.41,"t":"2026-09-28T22:45:00Z","v":101,"vw":50.41},{"c":50.32,"h":50.32,"l":50.32,"n":1,"o":50.32,"t":"2026-09-28T23:45:00Z","v":100,"vw":50.32},{"c":51,"h":51,"l":51,"n":2,"o":51,"t":"2026-09-29T08:15:00Z","v":200,"vw":51},{"c":51.39,"h":51.39,"l":51.39,"n":3,"o":51.39,"t":"2026-09-29T08:30:00Z","v":114,"vw":51.39},{"c":51.14,"h":51.14,"l":51.14,"n":2,"o":51.14,"t":"2026-09-29T09:00:00Z","v":141,"vw":51.14},{"c":51.4568,"h":51.4568,"l":51.3,"n":6,"o":51.3,"t":"2026-09-29T11:00:00Z","v":1307,"vw":51.33136},{"c":52,"h":52,"l":51.85,"n":25,"o":51.85,"t":"2026-09-29T11:45:00Z","v":462,"vw":51.925},{"c":52,"h":52,"l":51.97,"n":4,"o":51.97,"t":"2026-09-29T12:00:00Z","v":297,"vw":51.985714},{"c":52.4,"h":52.4,"l":52.4,"n":1,"o":52.4,"t":"2026-09-29T12:15:00Z","v":258,"vw":52.4},{"c":52.17,"h":52.17,"l":51.6,"n":4,"o":52.17,"t":"2026-09-29T12:45:00Z","v":2182,"vw":51.699221},{"c":52.07,"h":52.07,"l":52.07,"n":4,"o":52.07,"t":"2026-09-29T13:00:00Z","v":389,"vw":52.07},{"c":53.55,"h":53.82,"l":52.36,"n":79,"o":52.36,"t":"2026-09-29T13:15:00Z","v":3236,"vw":52.975267},{"c":54.61,"h":54.61,"l":52.7,"n":310,"o":53.04,"t":"2026-09-29T13:30:00Z","v":13909,"vw":53.461825},{"c":53.68,"h":53.995,"l":53.1201,"n":78,"o":53.995,"t":"2026-09-29T13:45:00Z","v":4125,"vw":53.55611},{"c":53.001,"h":54,"l":52.8862,"n":59,"o":53.86,"t":"2026-09-29T14:00:00Z","v":4923,"vw":53.200828},{"c":53.8268,"h":53.8268,"l":53.07,"n":44,"o":53.07,"t":"2026-09-29T14:15:00Z","v":5272,"vw":53.724233},{"c":53.6,"h":53.6204,"l":53.3701,"n":9,"o":53.3701,"t":"2026-09-29T14:30:00Z","v":715,"vw":53.533567},{"c":53.475,"h":53.475,"l":53.475,"n":3,"o":53.475,"t":"2026-09-29T14:45:00Z","v":102,"vw":53.475},{"c":53.3033,"h":53.3801,"l":53.3033,"n":10,"o":53.3191,"t":"2026-09-29T15:00:00Z","v":512,"vw":53.328222},{"c":52.825,"h":53,"l":52.74,"n":103,"o":52.81,"t":"2026-09-29T15:15:00Z","v":4242,"vw":52.803294},{"c":53.135,"h":53.1604,"l":53.135,"n":5,"o":53.1604,"t":"2026-09-29T15:30:00Z","v":285,"vw":53.1477},{"c":53.1,"h":53.32,"l":53.09,"n":25,"o":53.13,"t":"2026-09-29T15:45:00Z","v":1113,"vw":53.209206},{"c":52.895,"h":53.1,"l":52.895,"n":3,"o":52.98,"t":"2026-09-29T16:00:00Z","v":840,"vw":53.027143},{"c":52.055,"h":52.69,"l":52.055,"n":17,"o":52.57,"t":"2026-09-29T16:30:00Z","v":1614,"vw":52.446667},{"c":52.22,"h":52.22,"l":52.22,"n":11,"o":52.22,"t":"2026-09-29T16:45:00Z","v":942,"vw":52.22},{"c":52.0101,"h":52.015,"l":51.995,"n":12,"o":51.995,"t":"2026-09-29T17:00:00Z","v":747,"vw":52.004631},{"c":52.24,"h":52.3199,"l":51.901,"n":9,"o":51.901,"t":"2026-09-29T17:15:00Z","v":507,"vw":52.175225},{"c":52.2,"h":52.2,"l":52.05,"n":3,"o":52.05,"t":"2026-09-29T17:30:00Z","v":226,"vw":52.127184},{"c":52.5,"h":52.5,"l":52.085,"n":5,"o":52.085,"t":"2026-09-29T18:00:00Z","v":362,"vw":52.223333},{"c":52.7,"h":52.7,"l":52.7,"n":2,"o":52.7,"t":"2026-09-29T18:15:00Z","v":241,"vw":52.7},{"c":52.77,"h":52.77,"l":52.77,"n":1,"o":52.77,"t":"2026-09-29T18:30:00Z","v":200,"vw":52.77},{"c":52.84,"h":52.84,"l":52.84,"n":4,"o":52.84,"t":"2026-09-29T18:45:00Z","v":123,"vw":52.84},{"c":52.97,"h":53.2,"l":52.97,"n":6,"o":53.2,"t":"2026-09-29T19:00:00Z","v":396,"vw":53.119861},{"c":52.7564,"h":52.7564,"l":52.7564,"n":6,"o":52.7564,"t":"2026-09-29T19:15:00Z","v":265,"vw":52.7564},{"c":53.26,"h":53.3099,"l":52.835,"n":28,"o":52.84,"t":"2026-09-29T19:30:00Z","v":2152,"vw":53.15757},{"c":53.28,"h":53.3799,"l":53.105,"n":76,"o":53.245,"t":"2026-09-29T19:45:00Z","v":3844,"vw":53.277442},{"c":53.44,"h":53.44,"l":53.44,"n":7,"o":53.44,"t":"2026-09-29T20:00:00Z","v":166,"vw":53.44},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-09-29T21:45:00Z","v":150,"vw":53.5},{"c":53.62,"h":53.62,"l":53.62,"n":2,"o":53.62,"t":"2026-09-29T23:00:00Z","v":227,"vw":53.62},{"c":52.62,"h":52.62,"l":52.39,"n":26,"o":52.39,"t":"2026-09-30T08:00:00Z","v":626,"vw":52.53844},{"c":52.6,"h":52.6,"l":52.6,"n":1,"o":52.6,"t":"2026-09-30T12:00:00Z","v":140,"vw":52.6},{"c":52.43,"h":52.43,"l":52.41,"n":6,"o":52.43,"t":"2026-09-30T12:15:00Z","v":401,"vw":52.423333},{"c":53.9,"h":53.9,"l":53.38,"n":7,"o":53.38,"t":"2026-09-30T12:30:00Z","v":1532,"vw":53.553333},{"c":54,"h":54,"l":54,"n":5,"o":54,"t":"2026-09-30T13:00:00Z","v":191,"vw":54},{"c":53.97,"h":53.97,"l":53.8,"n":10,"o":53.8,"t":"2026-09-30T13:15:00Z","v":414,"vw":53.885},{"c":54.68,"h":54.68,"l":53.5923,"n":44,"o":53.635,"t":"2026-09-30T13:30:00Z","v":1919,"vw":53.97841},{"c":53.98,"h":54.6385,"l":53.98,"n":13,"o":54.6385,"t":"2026-09-30T13:45:00Z","v":795,"vw":54.15328},{"c":53.95,"h":53.95,"l":53.95,"n":3,"o":53.95,"t":"2026-09-30T14:00:00Z","v":212,"vw":53.95},{"c":53.34,"h":53.77,"l":53.34,"n":10,"o":53.77,"t":"2026-09-30T14:15:00Z","v":819,"vw":53.508602},{"c":53.195,"h":53.22,"l":52.7,"n":38,"o":52.885,"t":"2026-09-30T14:30:00Z","v":4604,"vw":52.842739},{"c":54,"h":54.0306,"l":53.21,"n":12,"o":53.21,"t":"2026-09-30T14:45:00Z","v":1192,"vw":53.610582},{"c":53.965,"h":54.17,"l":53.76,"n":23,"o":53.76,"t":"2026-09-30T15:00:00Z","v":1730,"vw":53.930265},{"c":54.4272,"h":54.4272,"l":54.145,"n":11,"o":54.145,"t":"2026-09-30T15:15:00Z","v":1506,"vw":54.179735},{"c":54.2,"h":54.35,"l":54.15,"n":32,"o":54.35,"t":"2026-09-30T15:30:00Z","v":5753,"vw":54.19543},{"c":54.33,"h":54.33,"l":53.95,"n":21,"o":53.95,"t":"2026-09-30T15:45:00Z","v":4477,"vw":54.226097},{"c":54.09,"h":54.09,"l":54.05,"n":3,"o":54.05,"t":"2026-09-30T16:00:00Z","v":301,"vw":54.076667},{"c":53.8,"h":53.8,"l":53.8,"n":8,"o":53.8,"t":"2026-09-30T16:15:00Z","v":1001,"vw":53.8},{"c":53.8999,"h":53.8999,"l":53.7943,"n":3,"o":53.7943,"t":"2026-09-30T16:30:00Z","v":301,"vw":53.8647},{"c":53.83,"h":54.0199,"l":53.83,"n":4,"o":54.0199,"t":"2026-09-30T16:45:00Z","v":746,"vw":53.932984},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-09-30T17:00:00Z","v":100,"vw":54},{"c":53.9062,"h":53.9062,"l":53.9062,"n":1,"o":53.9062,"t":"2026-09-30T17:15:00Z","v":100,"vw":53.9062},{"c":53.88,"h":53.88,"l":53.84,"n":4,"o":53.84,"t":"2026-09-30T17:30:00Z","v":311,"vw":53.867097},{"c":54.5,"h":54.5,"l":54.5,"n":4,"o":54.5,"t":"2026-09-30T17:45:00Z","v":2027,"vw":54.5},{"c":54.6,"h":54.6,"l":54.4,"n":7,"o":54.4,"t":"2026-09-30T18:00:00Z","v":401,"vw":54.468333},{"c":54.9797,"h":55,"l":54.88,"n":39,"o":54.88,"t":"2026-09-30T18:30:00Z","v":3614,"vw":54.97999},{"c":54.825,"h":54.825,"l":54.825,"n":1,"o":54.825,"t":"2026-09-30T18:45:00Z","v":145,"vw":54.825},{"c":55.245,"h":55.245,"l":54.86,"n":22,"o":55.0027,"t":"2026-09-30T19:00:00Z","v":1524,"vw":55.157423},{"c":55.3,"h":55.32,"l":55.0637,"n":38,"o":55.0637,"t":"2026-09-30T19:15:00Z","v":2447,"vw":55.183262},{"c":55.33,"h":55.33,"l":55.13,"n":18,"o":55.13,"t":"2026-09-30T19:30:00Z","v":695,"vw":55.258897},{"c":55.05,"h":55.4991,"l":54.85,"n":87,"o":55.32,"t":"2026-09-30T19:45:00Z","v":9075,"vw":55.154126},{"c":54.875,"h":54.875,"l":54.875,"n":6,"o":54.875,"t":"2026-09-30T20:00:00Z","v":114,"vw":54.875},{"c":56.77,"h":56.77,"l":56.34,"n":4,"o":56.34,"t":"2026-09-30T20:15:00Z","v":1670,"vw":56.436867},{"c":56,"h":56.8548,"l":56,"n":25,"o":56.7,"t":"2026-09-30T20:30:00Z","v":1275,"vw":56.433598},{"c":55.25,"h":56,"l":55,"n":5,"o":56,"t":"2026-09-30T20:45:00Z","v":2050,"vw":55.29277},{"c":54.94,"h":55.22,"l":54.94,"n":4,"o":55.22,"t":"2026-09-30T21:00:00Z","v":251,"vw":55.08},{"c":54.54,"h":54.642,"l":54.42,"n":34,"o":54.42,"t":"2026-09-30T21:15:00Z","v":5065,"vw":54.54246},{"c":55.12,"h":55.12,"l":55.12,"n":1,"o":55.12,"t":"2026-09-30T22:15:00Z","v":141,"vw":55.12},{"c":55.87,"h":55.87,"l":55.87,"n":2,"o":55.87,"t":"2026-09-30T22:45:00Z","v":671,"vw":55.87},{"c":55.65,"h":55.79,"l":55.65,"n":3,"o":55.79,"t":"2026-09-30T23:15:00Z","v":375,"vw":55.713333},{"c":55.95,"h":55.95,"l":55.92,"n":2,"o":55.92,"t":"2026-09-30T23:30:00Z","v":300,"vw":55.935},{"c":55.9,"h":55.9,"l":55.9,"n":1,"o":55.9,"t":"2026-09-30T23:45:00Z","v":100,"vw":55.9},{"c":57,"h":60,"l":57,"n":112,"o":59.99,"t":"2026-10-01T08:00:00Z","v":3799,"vw":59.166108},{"c":57,"h":57,"l":57,"n":6,"o":57,"t":"2026-10-01T08:30:00Z","v":300,"vw":57},{"c":58.1,"h":58.1,"l":58.1,"n":2,"o":58.1,"t":"2026-10-01T10:45:00Z","v":200,"vw":58.1},{"c":58.49,"h":58.49,"l":58.37,"n":56,"o":58.4,"t":"2026-10-01T11:00:00Z","v":3500,"vw":58.433524},{"c":57.32,"h":57.55,"l":57.32,"n":9,"o":57.55,"t":"2026-10-01T11:15:00Z","v":659,"vw":57.473333},{"c":57.28,"h":57.28,"l":57.28,"n":7,"o":57.28,"t":"2026-10-01T11:30:00Z","v":610,"vw":57.28},{"c":56.85,"h":57.43,"l":56.85,"n":15,"o":57.3,"t":"2026-10-01T11:45:00Z","v":1412,"vw":57.1125},{"c":56.85,"h":56.85,"l":56.85,"n":1,"o":56.85,"t":"2026-10-01T12:15:00Z","v":200,"vw":56.85},{"c":56.7,"h":56.7,"l":56.7,"n":1,"o":56.7,"t":"2026-10-01T12:30:00Z","v":300,"vw":56.7},{"c":56.6,"h":56.6,"l":56.6,"n":4,"o":56.6,"t":"2026-10-01T12:45:00Z","v":134,"vw":56.6},{"c":56.4,"h":56.4,"l":56.4,"n":2,"o":56.4,"t":"2026-10-01T13:00:00Z","v":104,"vw":56.4},{"c":58.05,"h":58.78,"l":55.59,"n":224,"o":55.8,"t":"2026-10-01T13:30:00Z","v":7371,"vw":58.017408},{"c":57.25,"h":58.32,"l":57.16,"n":47,"o":57.7,"t":"2026-10-01T13:45:00Z","v":3271,"vw":57.851446},{"c":56.43,"h":56.8496,"l":56.315,"n":51,"o":56.7,"t":"2026-10-01T14:00:00Z","v":3786,"vw":56.466341},{"c":56.8,"h":56.905,"l":56.0957,"n":35,"o":56.84,"t":"2026-10-01T14:15:00Z","v":7399,"vw":56.675337},{"c":57.69,"h":58.1818,"l":57.17,"n":111,"o":57.17,"t":"2026-10-01T14:30:00Z","v":13651,"vw":57.602289},{"c":57.49,"h":58,"l":57.49,"n":11,"o":58,"t":"2026-10-01T14:45:00Z","v":776,"vw":57.638938},{"c":57.0799,"h":57.095,"l":56.99,"n":15,"o":56.99,"t":"2026-10-01T15:00:00Z","v":1413,"vw":57.044096},{"c":57.3,"h":57.3,"l":57.3,"n":2,"o":57.3,"t":"2026-10-01T15:15:00Z","v":350,"vw":57.3},{"c":56.515,"h":56.76,"l":56.35,"n":23,"o":56.76,"t":"2026-10-01T15:30:00Z","v":1989,"vw":56.493409},{"c":56.565,"h":56.685,"l":56.4138,"n":42,"o":56.47,"t":"2026-10-01T15:45:00Z","v":3968,"vw":56.552169},{"c":56.475,"h":56.6,"l":56.435,"n":24,"o":56.6,"t":"2026-10-01T16:00:00Z","v":1317,"vw":56.484621},{"c":56.49,"h":56.5,"l":56.4,"n":9,"o":56.46,"t":"2026-10-01T16:15:00Z","v":1018,"vw":56.454634},{"c":56.7,"h":56.79,"l":56.58,"n":23,"o":56.58,"t":"2026-10-01T16:30:00Z","v":1672,"vw":56.671144},{"c":58.39,"h":58.39,"l":57.235,"n":39,"o":57.255,"t":"2026-10-01T17:15:00Z","v":2787,"vw":57.80544},{"c":58.5,"h":58.5,"l":58.14,"n":43,"o":58.25,"t":"2026-10-01T17:30:00Z","v":2786,"vw":58.309654},{"c":57.7901,"h":58.3,"l":57.7901,"n":17,"o":58.3,"t":"2026-10-01T17:45:00Z","v":876,"vw":58.182508},{"c":57.4,"h":57.4,"l":57.16,"n":20,"o":57.16,"t":"2026-10-01T18:00:00Z","v":1424,"vw":57.249386},{"c":57.85,"h":57.85,"l":57.4925,"n":4,"o":57.4925,"t":"2026-10-01T18:15:00Z","v":704,"vw":57.798929},{"c":58.02,"h":58.02,"l":58,"n":5,"o":58,"t":"2026-10-01T18:30:00Z","v":388,"vw":58.012908},{"c":58.5,"h":58.5,"l":58.32,"n":15,"o":58.48,"t":"2026-10-01T18:45:00Z","v":2424,"vw":58.478607},{"c":58.45,"h":58.45,"l":58.445,"n":4,"o":58.445,"t":"2026-10-01T19:00:00Z","v":206,"vw":58.4475},{"c":58.1178,"h":58.21,"l":57.99,"n":14,"o":58.21,"t":"2026-10-01T19:15:00Z","v":1232,"vw":58.050279},{"c":58.72,"h":58.72,"l":58.12,"n":15,"o":58.12,"t":"2026-10-01T19:30:00Z","v":402,"vw":58.446667},{"c":58.7001,"h":59.24,"l":58.7001,"n":56,"o":59.0868,"t":"2026-10-01T19:45:00Z","v":3286,"vw":58.968475},{"c":58.2101,"h":58.89,"l":58.2101,"n":6,"o":58.89,"t":"2026-10-01T20:00:00Z","v":1637,"vw":58.265475},{"c":58.7,"h":58.7,"l":58.7,"n":4,"o":58.7,"t":"2026-10-01T20:15:00Z","v":800,"vw":58.7},{"c":58.99,"h":58.99,"l":58.7,"n":8,"o":58.7,"t":"2026-10-01T22:00:00Z","v":342,"vw":58.845},{"c":59.1,"h":59.1,"l":59.1,"n":8,"o":59.1,"t":"2026-10-01T23:00:00Z","v":250,"vw":59.1},{"c":59.15,"h":59.15,"l":59.15,"n":17,"o":59.15,"t":"2026-10-01T23:30:00Z","v":1165,"vw":59.15},{"c":59.1,"h":59.1,"l":59.1,"n":7,"o":59.1,"t":"2026-10-01T23:45:00Z","v":972,"vw":59.1},{"c":61,"h":61,"l":60.2,"n":34,"o":60.269,"t":"2026-10-02T08:00:00Z","v":1677,"vw":60.324962},{"c":61.25,"h":61.26,"l":61.25,"n":5,"o":61.26,"t":"2026-10-02T09:30:00Z","v":512,"vw":61.251953},{"c":61.25,"h":61.25,"l":61.25,"n":6,"o":61.25,"t":"2026-10-02T09:45:00Z","v":551,"vw":61.25},{"c":60.93,"h":60.96,"l":60.8,"n":43,"o":60.81,"t":"2026-10-02T11:00:00Z","v":4193,"vw":60.832585},{"c":61.19,"h":61.19,"l":60.8,"n":3,"o":60.8,"t":"2026-10-02T11:15:00Z","v":1126,"vw":60.8416},{"c":60.47,"h":60.47,"l":60.46,"n":7,"o":60.46,"t":"2026-10-02T12:00:00Z","v":225,"vw":60.465},{"c":62,"h":62.06,"l":61.5,"n":17,"o":61.5,"t":"2026-10-02T12:30:00Z","v":1579,"vw":61.678106},{"c":62.5,"h":62.5,"l":62,"n":22,"o":62.04,"t":"2026-10-02T12:45:00Z","v":1684,"vw":62.092138},{"c":62.01,"h":62.01,"l":62.01,"n":1,"o":62.01,"t":"2026-10-02T13:00:00Z","v":100,"vw":62.01},{"c":61.83,"h":61.83,"l":61.83,"n":18,"o":61.83,"t":"2026-10-02T13:15:00Z","v":421,"vw":61.83},{"c":62.1329,"h":62.35,"l":60.4573,"n":181,"o":62.1,"t":"2026-10-02T13:30:00Z","v":14426,"vw":61.181971},{"c":62.05,"h":62.9,"l":61.3758,"n":98,"o":62,"t":"2026-10-02T13:45:00Z","v":5218,"vw":62.322858},{"c":61.65,"h":61.75,"l":61.65,"n":28,"o":61.74,"t":"2026-10-02T14:00:00Z","v":3328,"vw":61.742766},{"c":61.7,"h":62,"l":61.7,"n":19,"o":61.735,"t":"2026-10-02T14:15:00Z","v":1899,"vw":61.858904},{"c":60.9829,"h":61.7,"l":60.9829,"n":22,"o":61.7,"t":"2026-10-02T14:30:00Z","v":1824,"vw":61.415165},{"c":61.37,"h":61.37,"l":60.84,"n":34,"o":60.98,"t":"2026-10-02T14:45:00Z","v":4130,"vw":60.957448},{"c":61.0388,"h":61.655,"l":61.0388,"n":26,"o":61.5,"t":"2026-10-02T15:00:00Z","v":2111,"vw":61.2007},{"c":61.025,"h":61.2,"l":61,"n":8,"o":61.2,"t":"2026-10-02T15:15:00Z","v":540,"vw":61.064286},{"c":61.69,"h":61.69,"l":61.37,"n":4,"o":61.6,"t":"2026-10-02T15:30:00Z","v":718,"vw":61.562011},{"c":62.15,"h":62.15,"l":61.6594,"n":55,"o":61.6594,"t":"2026-10-02T15:45:00Z","v":9001,"vw":62.069838},{"c":62.29,"h":62.5,"l":62.29,"n":29,"o":62.5,"t":"2026-10-02T16:00:00Z","v":1242,"vw":62.41},{"c":62.115,"h":62.2,"l":62.0596,"n":16,"o":62.17,"t":"2026-10-02T16:15:00Z","v":1741,"vw":62.128587},{"c":62,"h":62.42,"l":62,"n":6,"o":62.42,"t":"2026-10-02T16:30:00Z","v":606,"vw":62.17625},{"c":62.2901,"h":62.5,"l":62.24,"n":14,"o":62.34,"t":"2026-10-02T17:00:00Z","v":675,"vw":62.360017},{"c":62.09,"h":62.09,"l":62.09,"n":1,"o":62.09,"t":"2026-10-02T17:15:00Z","v":100,"vw":62.09},{"c":61.45,"h":61.8,"l":61.45,"n":6,"o":61.8,"t":"2026-10-02T17:30:00Z","v":1180,"vw":61.634739},{"c":61.8,"h":61.8,"l":61.42,"n":4,"o":61.42,"t":"2026-10-02T17:45:00Z","v":1121,"vw":61.646774},{"c":62,"h":62,"l":61.4,"n":33,"o":61.62,"t":"2026-10-02T18:00:00Z","v":4524,"vw":61.618987},{"c":61.79,"h":61.98,"l":61.79,"n":9,"o":61.9126,"t":"2026-10-02T18:15:00Z","v":1713,"vw":61.869512},{"c":61.39,"h":61.59,"l":61.15,"n":13,"o":61.24,"t":"2026-10-02T18:30:00Z","v":1161,"vw":61.283265},{"c":61.17,"h":61.36,"l":61.15,"n":12,"o":61.3,"t":"2026-10-02T19:15:00Z","v":1315,"vw":61.238404},{"c":61.02,"h":61.32,"l":61.02,"n":12,"o":61.3,"t":"2026-10-02T19:30:00Z","v":909,"vw":61.185621},{"c":61.16,"h":61.3,"l":60.87,"n":37,"o":61.015,"t":"2026-10-02T19:45:00Z","v":3292,"vw":61.095266},{"c":61.4,"h":61.4,"l":61.4,"n":6,"o":61.4,"t":"2026-10-02T20:00:00Z","v":194,"vw":61.4},{"c":61.45,"h":61.45,"l":61.45,"n":1,"o":61.45,"t":"2026-10-02T21:15:00Z","v":100,"vw":61.45},{"c":61,"h":61,"l":61,"n":2,"o":61,"t":"2026-10-02T21:45:00Z","v":131,"vw":61},{"c":61.01,"h":61.01,"l":61.01,"n":1,"o":61.01,"t":"2026-10-02T22:00:00Z","v":1000,"vw":61.01},{"c":61.43,"h":61.43,"l":61.43,"n":1,"o":61.43,"t":"2026-10-02T22:30:00Z","v":100,"vw":61.43},{"c":61.1,"h":61.1,"l":61.1,"n":1,"o":61.1,"t":"2026-10-02T23:30:00Z","v":299,"vw":61.1},{"c":61.41,"h":61.41,"l":61.41,"n":1,"o":61.41,"t":"2026-10-02T23:45:00Z","v":100,"vw":61.41},{"c":61.61,"h":61.61,"l":61.5,"n":20,"o":61.5,"t":"2026-10-05T08:00:00Z","v":592,"vw":61.548366},{"c":60.48,"h":60.48,"l":60.48,"n":2,"o":60.48,"t":"2026-10-05T08:45:00Z","v":150,"vw":60.48},{"c":60.48,"h":60.48,"l":60.48,"n":1,"o":60.48,"t":"2026-10-05T10:45:00Z","v":100,"vw":60.48},{"c":59.8,"h":59.9,"l":59.8,"n":7,"o":59.9,"t":"2026-10-05T12:45:00Z","v":408,"vw":59.837812},{"c":60.07,"h":60.07,"l":60.03,"n":10,"o":60.03,"t":"2026-10-05T13:00:00Z","v":542,"vw":60.04625},{"c":60.329,"h":62.2,"l":60.329,"n":141,"o":61,"t":"2026-10-05T13:30:00Z","v":3931,"vw":61.28156},{"c":60.39,"h":60.39,"l":59.63,"n":28,"o":59.63,"t":"2026-10-05T13:45:00Z","v":1291,"vw":60.054841},{"c":59.4,"h":59.7,"l":59.25,"n":53,"o":59.6968,"t":"2026-10-05T14:00:00Z","v":3452,"vw":59.35086},{"c":60.62,"h":60.62,"l":60,"n":45,"o":60,"t":"2026-10-05T14:15:00Z","v":3352,"vw":60.424252},{"c":60.19,"h":60.5,"l":60.19,"n":34,"o":60.49,"t":"2026-10-05T14:30:00Z","v":5593,"vw":60.478667},{"c":60.5,"h":60.5,"l":60.3,"n":26,"o":60.3,"t":"2026-10-05T14:45:00Z","v":1006,"vw":60.413881},{"c":59.975,"h":60.41,"l":59.975,"n":7,"o":60.41,"t":"2026-10-05T15:00:00Z","v":454,"vw":60.1375},{"c":60.37,"h":60.37,"l":60,"n":29,"o":60.095,"t":"2026-10-05T15:15:00Z","v":1671,"vw":60.059506},{"c":60.23,"h":60.28,"l":60.23,"n":92,"o":60.25,"t":"2026-10-05T15:30:00Z","v":5025,"vw":60.263596},{"c":60.43,"h":60.43,"l":60.43,"n":2,"o":60.43,"t":"2026-10-05T15:45:00Z","v":134,"vw":60.43},{"c":59.95,"h":60.24,"l":59.945,"n":17,"o":60.24,"t":"2026-10-05T16:15:00Z","v":2566,"vw":60.046743},{"c":60.28,"h":60.28,"l":59.94,"n":47,"o":59.94,"t":"2026-10-05T16:30:00Z","v":4972,"vw":60.069553},{"c":59.83,"h":60.21,"l":59.77,"n":32,"o":60.21,"t":"2026-10-05T16:45:00Z","v":3829,"vw":59.898287},{"c":60.125,"h":60.125,"l":60.125,"n":2,"o":60.125,"t":"2026-10-05T17:15:00Z","v":235,"vw":60.125},{"c":60.2384,"h":60.2384,"l":60.12,"n":4,"o":60.12,"t":"2026-10-05T17:30:00Z","v":542,"vw":60.17476},{"c":60.73,"h":60.73,"l":60.73,"n":2,"o":60.73,"t":"2026-10-05T17:45:00Z","v":120,"vw":60.73},{"c":60.7,"h":60.7,"l":60.65,"n":16,"o":60.66,"t":"2026-10-05T18:00:00Z","v":1273,"vw":60.685572},{"c":60.48,"h":60.709,"l":60.48,"n":9,"o":60.65,"t":"2026-10-05T18:15:00Z","v":860,"vw":60.627606},{"c":59.88,"h":59.88,"l":59.88,"n":1,"o":59.88,"t":"2026-10-05T18:45:00Z","v":100,"vw":59.88},{"c":60.13,"h":60.13,"l":60.13,"n":5,"o":60.13,"t":"2026-10-05T19:00:00Z","v":201,"vw":60.13},{"c":60.14,"h":60.3015,"l":60.0537,"n":19,"o":60.3,"t":"2026-10-05T19:15:00Z","v":1192,"vw":60.199691},{"c":60.26,"h":60.3,"l":60.2,"n":11,"o":60.2,"t":"2026-10-05T19:30:00Z","v":1041,"vw":60.257569},{"c":60.62,"h":60.62,"l":60.205,"n":45,"o":60.28,"t":"2026-10-05T19:45:00Z","v":4246,"vw":60.345636},{"c":60.49,"h":60.49,"l":60.49,"n":5,"o":60.49,"t":"2026-10-05T20:00:00Z","v":200,"vw":60.49},{"c":60.87,"h":60.87,"l":60.87,"n":1,"o":60.87,"t":"2026-10-05T20:45:00Z","v":251,"vw":60.87},{"c":60.8,"h":60.8,"l":60.8,"n":1,"o":60.8,"t":"2026-10-05T22:00:00Z","v":200,"vw":60.8},{"c":60.8,"h":60.8,"l":60.8,"n":7,"o":60.8,"t":"2026-10-05T23:15:00Z","v":772,"vw":60.8},{"c":60.81,"h":60.81,"l":60.81,"n":1,"o":60.81,"t":"2026-10-06T09:45:00Z","v":100,"vw":60.81},{"c":61,"h":61,"l":61,"n":3,"o":61,"t":"2026-10-06T10:45:00Z","v":230,"vw":61},{"c":61,"h":61,"l":61,"n":5,"o":61,"t":"2026-10-06T11:00:00Z","v":1299,"vw":61},{"c":61.6058,"h":61.6058,"l":61.5,"n":7,"o":61.5,"t":"2026-10-06T11:15:00Z","v":277,"vw":61.563982},{"c":61.65,"h":61.65,"l":61.65,"n":3,"o":61.65,"t":"2026-10-06T11:45:00Z","v":121,"vw":61.65},{"c":61.21,"h":61.5,"l":61.21,"n":7,"o":61.5,"t":"2026-10-06T12:15:00Z","v":463,"vw":61.2825},{"c":61.19,"h":61.19,"l":61.19,"n":2,"o":61.19,"t":"2026-10-06T12:30:00Z","v":335,"vw":61.19},{"c":60.27,"h":60.52,"l":60.22,"n":28,"o":60.52,"t":"2026-10-06T13:15:00Z","v":888,"vw":60.36},{"c":58.2065,"h":60.85,"l":57.75,"n":236,"o":60.85,"t":"2026-10-06T13:30:00Z","v":10889,"vw":58.430618},{"c":58.25,"h":58.285,"l":57.9,"n":131,"o":58.2,"t":"2026-10-06T13:45:00Z","v":14660,"vw":58.101549},{"c":58.065,"h":58.38,"l":57.99,"n":77,"o":58.32,"t":"2026-10-06T14:00:00Z","v":7276,"vw":58.250584},{"c":57.3223,"h":58.2799,"l":57.32,"n":66,"o":58.2799,"t":"2026-10-06T14:15:00Z","v":13839,"vw":57.473805},{"c":56.655,"h":57.115,"l":56.34,"n":174,"o":57.115,"t":"2026-10-06T14:30:00Z","v":14206,"vw":56.622649},{"c":57.2,"h":57.36,"l":56.86,"n":80,"o":57.03,"t":"2026-10-06T14:45:00Z","v":5749,"vw":57.159852},{"c":57.46,"h":58,"l":57.165,"n":85,"o":57.18,"t":"2026-10-06T15:00:00Z","v":6833,"vw":57.422416},{"c":56.756,"h":57.6,"l":56.585,"n":53,"o":57.55,"t":"2026-10-06T15:15:00Z","v":3636,"vw":57.000955},{"c":55.98,"h":56.39,"l":55.6,"n":105,"o":56.32,"t":"2026-10-06T15:30:00Z","v":4767,"vw":55.877916},{"c":56.06,"h":56.2591,"l":55.98,"n":32,"o":56.205,"t":"2026-10-06T15:45:00Z","v":1477,"vw":56.137392},{"c":55.78,"h":56.09,"l":55.76,"n":119,"o":56.0492,"t":"2026-10-06T16:00:00Z","v":3787,"vw":55.904841},{"c":56.0221,"h":56.28,"l":55.78,"n":44,"o":55.78,"t":"2026-10-06T16:15:00Z","v":3254,"vw":56.052389},{"c":55.6,"h":56.11,"l":55.6,"n":104,"o":56.11,"t":"2026-10-06T16:30:00Z","v":8793,"vw":55.690074},{"c":56.1714,"h":56.185,"l":55.57,"n":33,"o":55.67,"t":"2026-10-06T16:45:00Z","v":2712,"vw":55.787627},{"c":55.891,"h":56.3,"l":55.84,"n":35,"o":56.3,"t":"2026-10-06T17:00:00Z","v":4417,"vw":56.028394},{"c":56.25,"h":56.25,"l":55.63,"n":46,"o":55.63,"t":"2026-10-06T17:15:00Z","v":1161,"vw":55.825541},{"c":56.25,"h":56.4072,"l":56.21,"n":7,"o":56.21,"t":"2026-10-06T17:30:00Z","v":460,"vw":56.2893},{"c":56.29,"h":56.4581,"l":56.29,"n":9,"o":56.4581,"t":"2026-10-06T17:45:00Z","v":256,"vw":56.37405},{"c":56.09,"h":56.21,"l":56.09,"n":16,"o":56.21,"t":"2026-10-06T18:00:00Z","v":861,"vw":56.1525},{"c":55.5,"h":55.94,"l":55.47,"n":73,"o":55.94,"t":"2026-10-06T18:15:00Z","v":4314,"vw":55.616125},{"c":55.73,"h":55.745,"l":55.5275,"n":26,"o":55.5275,"t":"2026-10-06T18:30:00Z","v":1401,"vw":55.660909},{"c":55.93,"h":55.93,"l":55.74,"n":13,"o":55.825,"t":"2026-10-06T18:45:00Z","v":828,"vw":55.817683},{"c":55.875,"h":55.875,"l":55.8,"n":8,"o":55.8,"t":"2026-10-06T19:00:00Z","v":361,"vw":55.82443},{"c":55.55,"h":55.945,"l":55.55,"n":29,"o":55.9,"t":"2026-10-06T19:15:00Z","v":1217,"vw":55.830085},{"c":56.04,"h":56.04,"l":55.38,"n":41,"o":55.38,"t":"2026-10-06T19:30:00Z","v":1690,"vw":55.657041},{"c":56.42,"h":56.42,"l":55.89,"n":119,"o":56.14,"t":"2026-10-06T19:45:00Z","v":6941,"vw":56.151914},{"c":56.53,"h":56.53,"l":56.44,"n":6,"o":56.44,"t":"2026-10-06T20:00:00Z","v":562,"vw":56.492419},{"c":56.26,"h":56.26,"l":56.26,"n":3,"o":56.26,"t":"2026-10-06T20:15:00Z","v":301,"vw":56.26},{"c":56.45,"h":56.45,"l":56.45,"n":1,"o":56.45,"t":"2026-10-06T20:45:00Z","v":100,"vw":56.45},{"c":56.46,"h":56.46,"l":56.2466,"n":22,"o":56.2466,"t":"2026-10-06T23:30:00Z","v":1083,"vw":56.309011},{"c":55.01,"h":55.01,"l":55.01,"n":11,"o":55.01,"t":"2026-10-07T08:00:00Z","v":233,"vw":55.01},{"c":54.33,"h":54.33,"l":54.33,"n":9,"o":54.33,"t":"2026-10-07T09:15:00Z","v":813,"vw":54.33},{"c":53.42,"h":53.42,"l":53.42,"n":2,"o":53.42,"t":"2026-10-07T11:15:00Z","v":602,"vw":53.42},{"c":52.8,"h":52.8,"l":52.8,"n":3,"o":52.8,"t":"2026-10-07T12:15:00Z","v":1159,"vw":52.8},{"c":52.75,"h":53,"l":52.75,"n":6,"o":53,"t":"2026-10-07T13:15:00Z","v":913,"vw":52.876582},{"c":52.98,"h":53.14,"l":52.26,"n":85,"o":52.4,"t":"2026-10-07T13:30:00Z","v":5399,"vw":52.666397},{"c":53.31,"h":53.31,"l":52.5601,"n":31,"o":52.5601,"t":"2026-10-07T13:45:00Z","v":2860,"vw":53.030537},{"c":53.77,"h":53.88,"l":53.22,"n":35,"o":53.5,"t":"2026-10-07T14:00:00Z","v":5603,"vw":53.525923},{"c":54.105,"h":54.2778,"l":53.65,"n":38,"o":53.65,"t":"2026-10-07T14:15:00Z","v":7945,"vw":54.105607},{"c":53.79,"h":53.995,"l":53.79,"n":7,"o":53.995,"t":"2026-10-07T14:30:00Z","v":1024,"vw":53.874226},{"c":54.08,"h":54.08,"l":53.73,"n":12,"o":53.85,"t":"2026-10-07T14:45:00Z","v":894,"vw":53.926133},{"c":53.45,"h":53.75,"l":53.45,"n":26,"o":53.75,"t":"2026-10-07T15:00:00Z","v":1841,"vw":53.629688},{"c":53.5,"h":53.5,"l":53.5,"n":3,"o":53.5,"t":"2026-10-07T15:15:00Z","v":205,"vw":53.5},{"c":53.935,"h":53.935,"l":53.935,"n":3,"o":53.935,"t":"2026-10-07T15:30:00Z","v":193,"vw":53.935},{"c":53.68,"h":53.8,"l":53.68,"n":23,"o":53.8,"t":"2026-10-07T15:45:00Z","v":656,"vw":53.765714},{"c":54.03,"h":54.03,"l":53.83,"n":27,"o":53.86,"t":"2026-10-07T16:00:00Z","v":2161,"vw":53.870374},{"c":54.0842,"h":54.0842,"l":54.0842,"n":1,"o":54.0842,"t":"2026-10-07T16:15:00Z","v":216,"vw":54.0842},{"c":54.255,"h":54.255,"l":54.255,"n":3,"o":54.255,"t":"2026-10-07T16:30:00Z","v":131,"vw":54.255},{"c":54.3601,"h":54.3601,"l":54.36,"n":2,"o":54.36,"t":"2026-10-07T16:45:00Z","v":300,"vw":54.360067},{"c":54.5704,"h":54.5704,"l":54.52,"n":4,"o":54.52,"t":"2026-10-07T17:00:00Z","v":332,"vw":54.5536},{"c":54.435,"h":54.5325,"l":54.435,"n":3,"o":54.5325,"t":"2026-10-07T17:15:00Z","v":400,"vw":54.485025},{"c":54.455,"h":54.65,"l":54.351,"n":15,"o":54.65,"t":"2026-10-07T17:30:00Z","v":1192,"vw":54.42381},{"c":54,"h":54.46,"l":54,"n":38,"o":54.46,"t":"2026-10-07T17:45:00Z","v":1726,"vw":54.192825},{"c":53.85,"h":53.85,"l":53.69,"n":6,"o":53.825,"t":"2026-10-07T18:00:00Z","v":1593,"vw":53.81075},{"c":54.02,"h":54.04,"l":54.02,"n":10,"o":54.04,"t":"2026-10-07T18:15:00Z","v":533,"vw":54.029091},{"c":53.765,"h":53.795,"l":53.765,"n":5,"o":53.795,"t":"2026-10-07T18:30:00Z","v":462,"vw":53.771593},{"c":53.725,"h":53.83,"l":53.725,"n":7,"o":53.83,"t":"2026-10-07T18:45:00Z","v":483,"vw":53.801265},{"c":53.7001,"h":53.825,"l":53.68,"n":10,"o":53.725,"t":"2026-10-07T19:00:00Z","v":1937,"vw":53.750486},{"c":54.4655,"h":54.7099,"l":54.4655,"n":9,"o":54.7099,"t":"2026-10-07T19:30:00Z","v":498,"vw":54.523006},{"c":54.9,"h":54.9,"l":54.4,"n":14,"o":54.4,"t":"2026-10-07T19:45:00Z","v":797,"vw":54.670138},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-07T22:45:00Z","v":273,"vw":55},{"c":55.6,"h":55.6,"l":55.6,"n":2,"o":55.6,"t":"2026-10-07T23:30:00Z","v":150,"vw":55.6},{"c":55.08,"h":55.08,"l":55.04,"n":7,"o":55.04,"t":"2026-10-07T23:45:00Z","v":660,"vw":55.066667},{"c":52.7,"h":54.24,"l":52.7,"n":17,"o":54.24,"t":"2026-10-08T08:00:00Z","v":759,"vw":53.855},{"c":52.4,"h":52.52,"l":52.4,"n":5,"o":52.52,"t":"2026-10-08T10:15:00Z","v":232,"vw":52.46},{"c":52.35,"h":52.35,"l":52.35,"n":1,"o":52.35,"t":"2026-10-08T10:30:00Z","v":100,"vw":52.35},{"c":51.9516,"h":51.952,"l":51.948,"n":3,"o":51.952,"t":"2026-10-08T11:15:00Z","v":750,"vw":51.95056},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-08T12:00:00Z","v":200,"vw":52},{"c":52.06,"h":52.06,"l":52.06,"n":3,"o":52.06,"t":"2026-10-08T12:15:00Z","v":201,"vw":52.06},{"c":52.1,"h":52.1,"l":52.1,"n":3,"o":52.1,"t":"2026-10-08T13:00:00Z","v":440,"vw":52.1},{"c":51.71,"h":52.34,"l":51.71,"n":24,"o":52.34,"t":"2026-10-08T13:15:00Z","v":2425,"vw":52.1254},{"c":52.09,"h":52.22,"l":51.8,"n":72,"o":52.08,"t":"2026-10-08T13:30:00Z","v":3044,"vw":52.067914},{"c":51.7954,"h":51.8,"l":51.49,"n":42,"o":51.8,"t":"2026-10-08T13:45:00Z","v":2961,"vw":51.72393},{"c":53.7,"h":53.75,"l":52.86,"n":23,"o":52.86,"t":"2026-10-08T14:00:00Z","v":2255,"vw":53.570796},{"c":55.4,"h":55.4,"l":53.895,"n":42,"o":54,"t":"2026-10-08T14:15:00Z","v":6051,"vw":54.986387},{"c":54.78,"h":55.32,"l":54.78,"n":25,"o":55.29,"t":"2026-10-08T14:30:00Z","v":1805,"vw":55.046779},{"c":54.27,"h":54.27,"l":54.27,"n":2,"o":54.27,"t":"2026-10-08T14:45:00Z","v":203,"vw":54.27},{"c":54.24,"h":54.24,"l":54.2,"n":7,"o":54.2,"t":"2026-10-08T15:00:00Z","v":270,"vw":54.217316},{"c":54.71,"h":54.71,"l":54.2643,"n":3,"o":54.2643,"t":"2026-10-08T15:15:00Z","v":210,"vw":54.48715},{"c":54.7557,"h":54.7557,"l":54.7557,"n":2,"o":54.7557,"t":"2026-10-08T15:30:00Z","v":263,"vw":54.7557},{"c":54.26,"h":54.26,"l":54.26,"n":1,"o":54.26,"t":"2026-10-08T15:45:00Z","v":100,"vw":54.26},{"c":54.125,"h":54.3806,"l":54.125,"n":5,"o":54.3806,"t":"2026-10-08T16:00:00Z","v":322,"vw":54.206923},{"c":54.9,"h":55.01,"l":54.52,"n":45,"o":54.54,"t":"2026-10-08T16:15:00Z","v":2909,"vw":54.681022},{"c":54.96,"h":54.96,"l":54.81,"n":2,"o":54.81,"t":"2026-10-08T16:30:00Z","v":200,"vw":54.885},{"c":52.3,"h":54,"l":52.3,"n":10,"o":54,"t":"2026-10-08T16:45:00Z","v":1247,"vw":52.482143},{"c":51.76,"h":51.76,"l":51.575,"n":21,"o":51.69,"t":"2026-10-08T17:00:00Z","v":2308,"vw":51.701117},{"c":51.26,"h":51.5499,"l":50.65,"n":43,"o":51.52,"t":"2026-10-08T17:15:00Z","v":13909,"vw":51.148358},{"c":51.58,"h":51.58,"l":51.06,"n":14,"o":51.06,"t":"2026-10-08T17:30:00Z","v":802,"vw":51.410216},{"c":51.8,"h":51.8,"l":51.485,"n":6,"o":51.485,"t":"2026-10-08T17:45:00Z","v":500,"vw":51.6425},{"c":52.25,"h":52.25,"l":52.25,"n":4,"o":52.25,"t":"2026-10-08T18:00:00Z","v":237,"vw":52.25},{"c":52.865,"h":52.865,"l":52.65,"n":12,"o":52.68,"t":"2026-10-08T18:15:00Z","v":1617,"vw":52.812454},{"c":51.99,"h":52.199,"l":51.99,"n":23,"o":52.01,"t":"2026-10-08T18:30:00Z","v":935,"vw":52.079322},{"c":51,"h":51.17,"l":51,"n":10,"o":51.17,"t":"2026-10-08T19:00:00Z","v":551,"vw":51.113333},{"c":50.96,"h":50.96,"l":50.7512,"n":5,"o":50.7512,"t":"2026-10-08T19:15:00Z","v":1483,"vw":50.894156},{"c":50.8367,"h":50.8367,"l":50.8367,"n":2,"o":50.8367,"t":"2026-10-08T19:30:00Z","v":101,"vw":50.8367},{"c":52.02,"h":52.02,"l":50.85,"n":23,"o":50.85,"t":"2026-10-08T19:45:00Z","v":1275,"vw":51.474535},{"c":52.5,"h":52.5,"l":52.5,"n":1,"o":52.5,"t":"2026-10-08T22:00:00Z","v":180,"vw":52.5},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-09T08:00:00Z","v":150,"vw":55},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-09T08:15:00Z","v":100,"vw":55},{"c":54.5,"h":54.5,"l":54.5,"n":1,"o":54.5,"t":"2026-10-09T11:30:00Z","v":251,"vw":54.5},{"c":53.6,"h":54.2,"l":53.6,"n":3,"o":54.2,"t":"2026-10-09T12:30:00Z","v":318,"vw":53.895714},{"c":54.01,"h":54.4,"l":54.01,"n":4,"o":54.4,"t":"2026-10-09T13:15:00Z","v":321,"vw":54.25375},{"c":51.89,"h":53.6,"l":51.89,"n":38,"o":53.6,"t":"2026-10-09T13:30:00Z","v":1892,"vw":53.142535},{"c":51.4496,"h":51.4496,"l":51.4496,"n":6,"o":51.4496,"t":"2026-10-09T13:45:00Z","v":155,"vw":51.4496},{"c":50.6,"h":51.635,"l":50.6,"n":26,"o":51.47,"t":"2026-10-09T14:00:00Z","v":2896,"vw":51.031202},{"c":51.35,"h":51.5,"l":50.875,"n":11,"o":50.875,"t":"2026-10-09T14:15:00Z","v":1496,"vw":51.380683},{"c":51.995,"h":51.995,"l":51.915,"n":2,"o":51.915,"t":"2026-10-09T14:45:00Z","v":3000,"vw":51.968333},{"c":52,"h":52,"l":52,"n":2,"o":52,"t":"2026-10-09T15:00:00Z","v":104,"vw":52},{"c":51.565,"h":51.565,"l":51.1323,"n":6,"o":51.1516,"t":"2026-10-09T16:00:00Z","v":1050,"vw":51.1911},{"c":51.9,"h":51.9,"l":51.9,"n":1,"o":51.9,"t":"2026-10-09T16:30:00Z","v":222,"vw":51.9},{"c":51.7303,"h":51.7303,"l":51.7303,"n":2,"o":51.7303,"t":"2026-10-09T17:30:00Z","v":110,"vw":51.7303},{"c":51.77,"h":51.775,"l":51.77,"n":6,"o":51.775,"t":"2026-10-09T17:45:00Z","v":765,"vw":51.770833},{"c":51.725,"h":51.725,"l":51.725,"n":2,"o":51.725,"t":"2026-10-09T18:00:00Z","v":157,"vw":51.725},{"c":51.66,"h":51.66,"l":51.66,"n":1,"o":51.66,"t":"2026-10-09T18:30:00Z","v":158,"vw":51.66},{"c":51.9599,"h":51.9599,"l":51.77,"n":3,"o":51.9,"t":"2026-10-09T18:45:00Z","v":1330,"vw":51.917832},{"c":51.45,"h":51.45,"l":51.45,"n":2,"o":51.45,"t":"2026-10-09T19:15:00Z","v":135,"vw":51.45},{"c":51.16,"h":51.16,"l":51.16,"n":4,"o":51.16,"t":"2026-10-09T19:30:00Z","v":266,"vw":51.16},{"c":51.41,"h":51.41,"l":51.41,"n":8,"o":51.41,"t":"2026-10-09T20:00:00Z","v":328,"vw":51.41},{"c":50.8,"h":50.8,"l":50.8,"n":6,"o":50.8,"t":"2026-10-12T08:30:00Z","v":207,"vw":50.8},{"c":50.06,"h":50.06,"l":50.06,"n":2,"o":50.06,"t":"2026-10-12T08:45:00Z","v":273,"vw":50.06},{"c":49.99,"h":49.99,"l":49.99,"n":1,"o":49.99,"t":"2026-10-12T11:45:00Z","v":327,"vw":49.99},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-12T12:30:00Z","v":200,"vw":50},{"c":48.135,"h":50,"l":47.975,"n":113,"o":49.98,"t":"2026-10-12T13:30:00Z","v":13092,"vw":48.795263},{"c":49.485,"h":49.485,"l":48.725,"n":10,"o":48.725,"t":"2026-10-12T13:45:00Z","v":1165,"vw":49.001854},{"c":48.645,"h":48.9101,"l":48.4,"n":21,"o":48.9101,"t":"2026-10-12T14:00:00Z","v":1329,"vw":48.696136},{"c":48.6201,"h":48.885,"l":48.45,"n":15,"o":48.885,"t":"2026-10-12T14:15:00Z","v":2310,"vw":48.694449},{"c":48.93,"h":48.93,"l":48.93,"n":1,"o":48.93,"t":"2026-10-12T14:45:00Z","v":100,"vw":48.93},{"c":48.36,"h":48.5,"l":48.36,"n":8,"o":48.5,"t":"2026-10-12T15:00:00Z","v":1314,"vw":48.390625},{"c":48.23,"h":48.43,"l":48.23,"n":13,"o":48.43,"t":"2026-10-12T15:15:00Z","v":477,"vw":48.338571},{"c":48.635,"h":48.7,"l":48.485,"n":16,"o":48.49,"t":"2026-10-12T15:30:00Z","v":3654,"vw":48.589295},{"c":48.96,"h":49.03,"l":48.64,"n":30,"o":48.6837,"t":"2026-10-12T15:45:00Z","v":2338,"vw":48.851789},{"c":49.125,"h":49.125,"l":48.8545,"n":4,"o":48.955,"t":"2026-10-12T16:00:00Z","v":607,"vw":49.024736},{"c":49.25,"h":49.25,"l":49.25,"n":1,"o":49.25,"t":"2026-10-12T16:15:00Z","v":100,"vw":49.25},{"c":48.95,"h":48.96,"l":48.95,"n":3,"o":48.96,"t":"2026-10-12T16:45:00Z","v":841,"vw":48.95119},{"c":48.87,"h":48.87,"l":48.87,"n":2,"o":48.87,"t":"2026-10-12T17:15:00Z","v":142,"vw":48.87},{"c":48.79,"h":48.79,"l":48.79,"n":2,"o":48.79,"t":"2026-10-12T17:30:00Z","v":124,"vw":48.79},{"c":48.79,"h":48.79,"l":48.75,"n":2,"o":48.75,"t":"2026-10-12T17:45:00Z","v":700,"vw":48.778571},{"c":48.85,"h":48.85,"l":48.67,"n":3,"o":48.67,"t":"2026-10-12T18:00:00Z","v":208,"vw":48.76},{"c":48.76,"h":48.76,"l":48.76,"n":1,"o":48.76,"t":"2026-10-12T18:15:00Z","v":199,"vw":48.76},{"c":48.41,"h":48.74,"l":48.41,"n":9,"o":48.74,"t":"2026-10-12T18:45:00Z","v":735,"vw":48.521429},{"c":48.435,"h":48.435,"l":48.435,"n":5,"o":48.435,"t":"2026-10-12T19:00:00Z","v":1407,"vw":48.435},{"c":48.42,"h":48.42,"l":48.42,"n":2,"o":48.42,"t":"2026-10-12T19:15:00Z","v":345,"vw":48.42},{"c":48.48,"h":48.5,"l":48.48,"n":5,"o":48.5,"t":"2026-10-12T19:30:00Z","v":303,"vw":48.486667},{"c":48.2,"h":48.435,"l":48.19,"n":17,"o":48.435,"t":"2026-10-12T19:45:00Z","v":1389,"vw":48.291352},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-12T22:15:00Z","v":550,"vw":48},{"c":48.3,"h":48.3,"l":48.27,"n":6,"o":48.27,"t":"2026-10-12T22:30:00Z","v":1100,"vw":48.297263},{"c":47.98,"h":47.98,"l":47.98,"n":3,"o":47.98,"t":"2026-10-12T23:00:00Z","v":201,"vw":47.98},{"c":46.35,"h":47.18,"l":46.35,"n":4,"o":47.18,"t":"2026-10-13T08:00:00Z","v":415,"vw":46.568421},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-10-13T08:30:00Z","v":500,"vw":47},{"c":45.99,"h":45.99,"l":45.95,"n":25,"o":45.99,"t":"2026-10-13T11:15:00Z","v":1504,"vw":45.98075},{"c":45.94,"h":45.94,"l":45.94,"n":1,"o":45.94,"t":"2026-10-13T12:00:00Z","v":175,"vw":45.94},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-13T12:15:00Z","v":200,"vw":46},{"c":45.942,"h":45.942,"l":45.85,"n":3,"o":45.85,"t":"2026-10-13T12:30:00Z","v":1100,"vw":45.933636},{"c":45.8,"h":45.8,"l":45.8,"n":6,"o":45.8,"t":"2026-10-13T12:45:00Z","v":105,"vw":45.8},{"c":45.5686,"h":45.61,"l":45.5686,"n":4,"o":45.61,"t":"2026-10-13T13:00:00Z","v":300,"vw":45.5893},{"c":46.02,"h":46.02,"l":46.02,"n":5,"o":46.02,"t":"2026-10-13T13:15:00Z","v":276,"vw":46.02},{"c":45.83,"h":46.29,"l":44.76,"n":70,"o":46.07,"t":"2026-10-13T13:30:00Z","v":3517,"vw":45.754412},{"c":45.74,"h":45.74,"l":45.43,"n":17,"o":45.63,"t":"2026-10-13T13:45:00Z","v":1923,"vw":45.627366},{"c":46.0982,"h":46.1999,"l":46.0982,"n":4,"o":46.1999,"t":"2026-10-13T14:00:00Z","v":265,"vw":46.14905},{"c":45.78,"h":45.78,"l":45.78,"n":7,"o":45.78,"t":"2026-10-13T14:15:00Z","v":1005,"vw":45.78},{"c":45.7,"h":45.84,"l":45.61,"n":8,"o":45.62,"t":"2026-10-13T14:30:00Z","v":1011,"vw":45.696182},{"c":45.035,"h":45.3607,"l":45,"n":19,"o":45.3607,"t":"2026-10-13T14:45:00Z","v":997,"vw":45.13705},{"c":45,"h":45.132,"l":44.84,"n":19,"o":45,"t":"2026-10-13T15:00:00Z","v":4116,"vw":45.034148},{"c":43.56,"h":44.5,"l":43.56,"n":32,"o":44.5,"t":"2026-10-13T15:15:00Z","v":1658,"vw":43.835417},{"c":42.83,"h":43.62,"l":42.7,"n":24,"o":43.62,"t":"2026-10-13T15:30:00Z","v":1335,"vw":42.958},{"c":44.11,"h":44.11,"l":43.47,"n":9,"o":43.47,"t":"2026-10-13T15:45:00Z","v":573,"vw":43.829551},{"c":44.2728,"h":44.66,"l":44.2728,"n":10,"o":44.59,"t":"2026-10-13T16:00:00Z","v":1203,"vw":44.500219},{"c":44.665,"h":44.7099,"l":44.3328,"n":14,"o":44.53,"t":"2026-10-13T16:15:00Z","v":2147,"vw":44.520065},{"c":45.06,"h":45.06,"l":45.06,"n":2,"o":45.06,"t":"2026-10-13T16:30:00Z","v":300,"vw":45.06},{"c":44.51,"h":44.94,"l":44.51,"n":6,"o":44.645,"t":"2026-10-13T16:45:00Z","v":852,"vw":44.676825},{"c":44.0723,"h":44.16,"l":44.0723,"n":4,"o":44.16,"t":"2026-10-13T17:00:00Z","v":306,"vw":44.130767},{"c":43.45,"h":43.9326,"l":43.45,"n":19,"o":43.9326,"t":"2026-10-13T17:15:00Z","v":916,"vw":43.606961},{"c":44.01,"h":44.01,"l":43.819,"n":9,"o":43.819,"t":"2026-10-13T17:30:00Z","v":951,"vw":43.927375},{"c":44.3,"h":44.3,"l":44.3,"n":2,"o":44.3,"t":"2026-10-13T17:45:00Z","v":113,"vw":44.3},{"c":44.5,"h":44.5,"l":44.5,"n":3,"o":44.5,"t":"2026-10-13T18:00:00Z","v":132,"vw":44.5},{"c":44.405,"h":44.405,"l":44.285,"n":2,"o":44.285,"t":"2026-10-13T18:15:00Z","v":618,"vw":44.306942},{"c":44.3,"h":44.675,"l":44.3,"n":3,"o":44.675,"t":"2026-10-13T18:30:00Z","v":446,"vw":44.509697},{"c":44.1229,"h":44.29,"l":44.1229,"n":3,"o":44.29,"t":"2026-10-13T18:45:00Z","v":496,"vw":44.191384},{"c":44.1733,"h":44.1733,"l":44.1733,"n":1,"o":44.1733,"t":"2026-10-13T19:00:00Z","v":600,"vw":44.1733},{"c":45.02,"h":45.02,"l":45.02,"n":3,"o":45.02,"t":"2026-10-13T19:30:00Z","v":532,"vw":45.02},{"c":45.715,"h":45.715,"l":45.02,"n":24,"o":45.08,"t":"2026-10-13T19:45:00Z","v":1868,"vw":45.140738},{"c":46.2,"h":46.2,"l":46.2,"n":1,"o":46.2,"t":"2026-10-13T22:00:00Z","v":150,"vw":46.2},{"c":46.14,"h":46.14,"l":46.14,"n":1,"o":46.14,"t":"2026-10-13T22:45:00Z","v":205,"vw":46.14},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-10-13T23:00:00Z","v":100,"vw":45.75},{"c":45,"h":45,"l":44.07,"n":15,"o":44.11,"t":"2026-10-14T08:00:00Z","v":751,"vw":44.419797},{"c":43.54,"h":43.54,"l":43.54,"n":4,"o":43.54,"t":"2026-10-14T12:30:00Z","v":337,"vw":43.54},{"c":42.22,"h":43.13,"l":42.22,"n":40,"o":43.13,"t":"2026-10-14T13:15:00Z","v":1477,"vw":42.69534},{"c":43,"h":43.7118,"l":42.001,"n":50,"o":42.14,"t":"2026-10-14T13:30:00Z","v":7744,"vw":43.226098},{"c":42.54,"h":43.2,"l":42.54,"n":22,"o":43.1,"t":"2026-10-14T13:45:00Z","v":2573,"vw":42.904511},{"c":43.1,"h":43.14,"l":43.02,"n":10,"o":43.14,"t":"2026-10-14T14:00:00Z","v":2018,"vw":43.110256},{"c":43.305,"h":43.55,"l":43.1701,"n":6,"o":43.55,"t":"2026-10-14T14:15:00Z","v":1101,"vw":43.335045},{"c":43.8,"h":43.8,"l":43.7,"n":13,"o":43.76,"t":"2026-10-14T14:30:00Z","v":1065,"vw":43.734},{"c":43.4,"h":43.4,"l":43.3,"n":13,"o":43.3,"t":"2026-10-14T14:45:00Z","v":2256,"vw":43.368062},{"c":42.93,"h":43.26,"l":42.88,"n":29,"o":43.26,"t":"2026-10-14T15:00:00Z","v":2165,"vw":42.997239},{"c":42.53,"h":42.53,"l":42.5,"n":13,"o":42.52,"t":"2026-10-14T15:15:00Z","v":832,"vw":42.521643},{"c":41.8568,"h":42.32,"l":41.8568,"n":28,"o":42.32,"t":"2026-10-14T15:30:00Z","v":2222,"vw":42.184461},{"c":41.9827,"h":42.06,"l":41.81,"n":26,"o":41.82,"t":"2026-10-14T15:45:00Z","v":2163,"vw":41.927475},{"c":41.3,"h":42.19,"l":41.3,"n":21,"o":42.19,"t":"2026-10-14T16:00:00Z","v":2698,"vw":41.926874},{"c":40.8178,"h":41.1051,"l":40.8178,"n":23,"o":41.085,"t":"2026-10-14T16:15:00Z","v":1101,"vw":40.910223},{"c":41.3,"h":41.61,"l":41.145,"n":9,"o":41.145,"t":"2026-10-14T16:30:00Z","v":819,"vw":41.3575},{"c":41.45,"h":41.45,"l":41.23,"n":19,"o":41.44,"t":"2026-10-14T16:45:00Z","v":1551,"vw":41.266052},{"c":41.4,"h":41.4,"l":41.27,"n":7,"o":41.27,"t":"2026-10-14T17:00:00Z","v":1264,"vw":41.281719},{"c":41.295,"h":41.6099,"l":41.24,"n":15,"o":41.35,"t":"2026-10-14T17:15:00Z","v":3399,"vw":41.453776},{"c":41.06,"h":41.18,"l":41.06,"n":8,"o":41.12,"t":"2026-10-14T17:30:00Z","v":470,"vw":41.137105},{"c":40.93,"h":40.93,"l":40.93,"n":1,"o":40.93,"t":"2026-10-14T17:45:00Z","v":1084,"vw":40.93},{"c":41.54,"h":41.54,"l":40.87,"n":21,"o":40.9,"t":"2026-10-14T18:00:00Z","v":3021,"vw":41.02083},{"c":41.02,"h":41.37,"l":41.02,"n":14,"o":41.37,"t":"2026-10-14T18:15:00Z","v":2186,"vw":41.146394},{"c":41.19,"h":41.265,"l":41.12,"n":9,"o":41.265,"t":"2026-10-14T18:30:00Z","v":810,"vw":41.198206},{"c":41.34,"h":41.34,"l":41.06,"n":4,"o":41.06,"t":"2026-10-14T18:45:00Z","v":1405,"vw":41.107616},{"c":40.85,"h":40.975,"l":40.85,"n":7,"o":40.9101,"t":"2026-10-14T19:00:00Z","v":1968,"vw":40.886236},{"c":41.17,"h":41.25,"l":41.055,"n":48,"o":41.25,"t":"2026-10-14T19:15:00Z","v":5154,"vw":41.122406},{"c":41.25,"h":41.25,"l":41.19,"n":13,"o":41.25,"t":"2026-10-14T19:30:00Z","v":737,"vw":41.221667},{"c":41.19,"h":41.65,"l":41.18,"n":56,"o":41.23,"t":"2026-10-14T19:45:00Z","v":6029,"vw":41.412384},{"c":42.13,"h":42.13,"l":42.13,"n":1,"o":42.13,"t":"2026-10-14T20:15:00Z","v":200,"vw":42.13},{"c":40.85,"h":40.85,"l":40.85,"n":4,"o":40.85,"t":"2026-10-14T22:00:00Z","v":1234,"vw":40.85},{"c":41.04,"h":41.04,"l":41.04,"n":1,"o":41.04,"t":"2026-10-14T22:45:00Z","v":251,"vw":41.04},{"c":40,"h":40,"l":39.8,"n":3,"o":39.8,"t":"2026-10-14T23:15:00Z","v":303,"vw":39.866667},{"c":40.48,"h":40.48,"l":40.3,"n":6,"o":40.3,"t":"2026-10-15T08:00:00Z","v":423,"vw":40.428571},{"c":38.4,"h":39.01,"l":38.4,"n":15,"o":39.01,"t":"2026-10-15T11:00:00Z","v":3197,"vw":38.455206},{"c":36.94,"h":38.13,"l":36.5,"n":78,"o":38.13,"t":"2026-10-15T13:30:00Z","v":4243,"vw":37.40008},{"c":35.8,"h":37.205,"l":35.8,"n":128,"o":37.16,"t":"2026-10-15T13:45:00Z","v":18524,"vw":36.616963},{"c":36.0313,"h":36.39,"l":35.8,"n":52,"o":36.2,"t":"2026-10-15T14:00:00Z","v":5715,"vw":36.160451},{"c":35.8,"h":36,"l":35.8,"n":30,"o":36,"t":"2026-10-15T14:15:00Z","v":1360,"vw":35.927043},{"c":36.79,"h":36.8,"l":35.485,"n":56,"o":35.69,"t":"2026-10-15T14:30:00Z","v":12676,"vw":36.302704},{"c":37.25,"h":37.26,"l":36.9,"n":21,"o":37.0201,"t":"2026-10-15T14:45:00Z","v":1385,"vw":37.095342},{"c":36.5225,"h":37.1889,"l":36.5,"n":46,"o":37.08,"t":"2026-10-15T15:00:00Z","v":6777,"vw":36.986653},{"c":37.175,"h":37.23,"l":37.065,"n":24,"o":37.225,"t":"2026-10-15T15:15:00Z","v":4044,"vw":37.147586},{"c":36.7301,"h":36.935,"l":36.71,"n":11,"o":36.8,"t":"2026-10-15T15:30:00Z","v":1169,"vw":36.791581},{"c":37.665,"h":37.665,"l":37.665,"n":5,"o":37.665,"t":"2026-10-15T15:45:00Z","v":379,"vw":37.665},{"c":37.91,"h":37.95,"l":37.91,"n":8,"o":37.95,"t":"2026-10-15T16:00:00Z","v":408,"vw":37.923333},{"c":37.36,"h":37.41,"l":37.19,"n":12,"o":37.41,"t":"2026-10-15T16:15:00Z","v":854,"vw":37.313333},{"c":37.16,"h":37.3999,"l":37.16,"n":9,"o":37.29,"t":"2026-10-15T16:30:00Z","v":527,"vw":37.291674},{"c":36.88,"h":37.15,"l":36.88,"n":9,"o":37.15,"t":"2026-10-15T16:45:00Z","v":1176,"vw":36.906419},{"c":37.32,"h":37.4399,"l":36.86,"n":16,"o":36.86,"t":"2026-10-15T17:00:00Z","v":2075,"vw":37.28012},{"c":37.49,"h":37.5099,"l":37.4201,"n":12,"o":37.485,"t":"2026-10-15T17:15:00Z","v":626,"vw":37.479},{"c":37.85,"h":37.935,"l":37.61,"n":13,"o":37.61,"t":"2026-10-15T17:30:00Z","v":1291,"vw":37.810902},{"c":37.54,"h":37.73,"l":37.54,"n":7,"o":37.73,"t":"2026-10-15T17:45:00Z","v":581,"vw":37.616},{"c":37.425,"h":37.65,"l":37.3501,"n":22,"o":37.65,"t":"2026-10-15T18:00:00Z","v":2753,"vw":37.559663},{"c":37.36,"h":37.36,"l":37.36,"n":2,"o":37.36,"t":"2026-10-15T18:15:00Z","v":114,"vw":37.36},{"c":37.19,"h":37.4,"l":37.19,"n":18,"o":37.335,"t":"2026-10-15T18:30:00Z","v":2322,"vw":37.320892},{"c":37.595,"h":37.595,"l":37.595,"n":1,"o":37.595,"t":"2026-10-15T18:45:00Z","v":184,"vw":37.595},{"c":37.99,"h":37.99,"l":37.76,"n":17,"o":37.9499,"t":"2026-10-15T19:00:00Z","v":2212,"vw":37.860131},{"c":39.29,"h":39.29,"l":39.08,"n":8,"o":39.28,"t":"2026-10-15T19:15:00Z","v":951,"vw":39.230712},{"c":38.66,"h":39.49,"l":38.66,"n":25,"o":39.49,"t":"2026-10-15T19:30:00Z","v":1672,"vw":39.156007},{"c":38.68,"h":38.93,"l":38.51,"n":35,"o":38.82,"t":"2026-10-15T19:45:00Z","v":3062,"vw":38.700989},{"c":39.183,"h":39.32,"l":39.183,"n":2,"o":39.32,"t":"2026-10-15T20:15:00Z","v":531,"vw":39.286202},{"c":39.26,"h":39.26,"l":39.26,"n":1,"o":39.26,"t":"2026-10-15T23:00:00Z","v":250,"vw":39.26},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-10-15T23:45:00Z","v":1000,"vw":38.7},{"c":39,"h":39.42,"l":39,"n":27,"o":39.42,"t":"2026-10-16T08:00:00Z","v":944,"vw":39.1848},{"c":37.83,"h":37.83,"l":37.83,"n":1,"o":37.83,"t":"2026-10-16T11:00:00Z","v":300,"vw":37.83},{"c":38.11,"h":38.11,"l":38.11,"n":2,"o":38.11,"t":"2026-10-16T11:15:00Z","v":200,"vw":38.11},{"c":37.67,"h":37.67,"l":37.67,"n":3,"o":37.67,"t":"2026-10-16T11:30:00Z","v":112,"vw":37.67},{"c":37.7,"h":37.7,"l":37.7,"n":1,"o":37.7,"t":"2026-10-16T12:15:00Z","v":647,"vw":37.7},{"c":37.7,"h":37.8,"l":37.7,"n":6,"o":37.8,"t":"2026-10-16T12:30:00Z","v":309,"vw":37.766007},{"c":37.1,"h":37.1,"l":37.1,"n":2,"o":37.1,"t":"2026-10-16T13:00:00Z","v":500,"vw":37.1},{"c":37.7,"h":37.7,"l":36.72,"n":50,"o":37.22,"t":"2026-10-16T13:30:00Z","v":12165,"vw":37.624066},{"c":36.3772,"h":37,"l":36.3772,"n":15,"o":37,"t":"2026-10-16T13:45:00Z","v":1161,"vw":36.755319},{"c":37.22,"h":37.22,"l":36.78,"n":7,"o":36.78,"t":"2026-10-16T14:00:00Z","v":762,"vw":36.9},{"c":36.5,"h":36.945,"l":36.4,"n":40,"o":36.91,"t":"2026-10-16T14:15:00Z","v":4750,"vw":36.788731},{"c":36.64,"h":37,"l":36.4626,"n":16,"o":36.4626,"t":"2026-10-16T14:30:00Z","v":5528,"vw":36.968654},{"c":36.29,"h":36.5,"l":36.29,"n":33,"o":36.5,"t":"2026-10-16T14:45:00Z","v":2785,"vw":36.396871},{"c":35.84,"h":36.21,"l":35.84,"n":38,"o":36.21,"t":"2026-10-16T15:00:00Z","v":4760,"vw":36.024323},{"c":36.15,"h":36.15,"l":35.85,"n":21,"o":35.85,"t":"2026-10-16T15:30:00Z","v":3465,"vw":36.044482},{"c":36.18,"h":36.18,"l":36.095,"n":6,"o":36.165,"t":"2026-10-16T15:45:00Z","v":2465,"vw":36.107874},{"c":36.1288,"h":36.185,"l":35.96,"n":14,"o":36.04,"t":"2026-10-16T16:00:00Z","v":1142,"vw":36.077029},{"c":36.475,"h":36.475,"l":36.3,"n":8,"o":36.3,"t":"2026-10-16T16:15:00Z","v":411,"vw":36.389373},{"c":36.115,"h":36.345,"l":36.115,"n":11,"o":36.345,"t":"2026-10-16T16:30:00Z","v":2760,"vw":36.189085},{"c":35.9,"h":36.04,"l":35.9,"n":4,"o":36,"t":"2026-10-16T16:45:00Z","v":2169,"vw":35.972093},{"c":35.93,"h":35.93,"l":35.69,"n":17,"o":35.92,"t":"2026-10-16T17:00:00Z","v":3148,"vw":35.901439},{"c":35.89,"h":35.89,"l":35.6182,"n":25,"o":35.74,"t":"2026-10-16T17:15:00Z","v":2566,"vw":35.717297},{"c":36.05,"h":36.1431,"l":35.85,"n":15,"o":35.85,"t":"2026-10-16T17:30:00Z","v":2822,"vw":36.075363},{"c":35.61,"h":36.25,"l":35.61,"n":14,"o":36.25,"t":"2026-10-16T17:45:00Z","v":942,"vw":35.938296},{"c":35.585,"h":35.585,"l":35.48,"n":24,"o":35.51,"t":"2026-10-16T18:00:00Z","v":2283,"vw":35.531428},{"c":35.5,"h":35.51,"l":35.3898,"n":21,"o":35.51,"t":"2026-10-16T18:15:00Z","v":1607,"vw":35.455815},{"c":35.25,"h":35.505,"l":35.25,"n":15,"o":35.505,"t":"2026-10-16T18:30:00Z","v":1307,"vw":35.321728},{"c":35.08,"h":35.2,"l":35,"n":53,"o":35.2,"t":"2026-10-16T18:45:00Z","v":3453,"vw":35.106882},{"c":35.07,"h":35.139,"l":35.02,"n":24,"o":35.02,"t":"2026-10-16T19:00:00Z","v":4165,"vw":35.064782},{"c":35.25,"h":35.25,"l":34.945,"n":77,"o":35.14,"t":"2026-10-16T19:15:00Z","v":1265,"vw":35.121151},{"c":35.045,"h":35.27,"l":35.0301,"n":5,"o":35.27,"t":"2026-10-16T19:30:00Z","v":520,"vw":35.090549},{"c":34.84,"h":35.062,"l":34.735,"n":63,"o":34.7801,"t":"2026-10-16T19:45:00Z","v":8370,"vw":34.879263},{"c":35.3515,"h":35.3515,"l":34.87,"n":8,"o":34.87,"t":"2026-10-16T20:00:00Z","v":232,"vw":35.11075},{"c":35.01,"h":35.01,"l":35.01,"n":4,"o":35.01,"t":"2026-10-16T20:30:00Z","v":226,"vw":35.01},{"c":35.1,"h":35.1,"l":35.1,"n":3,"o":35.1,"t":"2026-10-16T21:45:00Z","v":102,"vw":35.1},{"c":34.52,"h":34.56,"l":34.52,"n":27,"o":34.56,"t":"2026-10-16T23:15:00Z","v":1038,"vw":34.545723},{"c":35.2,"h":35.2,"l":35.2,"n":8,"o":35.2,"t":"2026-10-16T23:45:00Z","v":1137,"vw":35.2},{"c":37.73,"h":37.75,"l":37.45,"n":44,"o":37.75,"t":"2026-10-19T08:00:00Z","v":9513,"vw":37.72899},{"c":37.92,"h":37.92,"l":37.456,"n":6,"o":37.5,"t":"2026-10-19T11:00:00Z","v":3118,"vw":37.85882},{"c":37.55,"h":38,"l":37.55,"n":19,"o":38,"t":"2026-10-19T11:15:00Z","v":2044,"vw":37.839079},{"c":37.8481,"h":38,"l":37.8481,"n":3,"o":38,"t":"2026-10-19T11:30:00Z","v":669,"vw":37.935441},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-19T12:00:00Z","v":300,"vw":38},{"c":37.5,"h":38.65,"l":37.5,"n":36,"o":38.65,"t":"2026-10-19T12:15:00Z","v":6257,"vw":38.062833},{"c":38.09,"h":38.12,"l":37.95,"n":20,"o":37.95,"t":"2026-10-19T13:15:00Z","v":1583,"vw":38.002},{"c":38.15,"h":38.16,"l":37.195,"n":73,"o":38.16,"t":"2026-10-19T13:30:00Z","v":6304,"vw":37.719444},{"c":37.4,"h":38.4539,"l":37.4,"n":58,"o":38.005,"t":"2026-10-19T13:45:00Z","v":10412,"vw":38.121925},{"c":38,"h":38,"l":37.28,"n":49,"o":37.38,"t":"2026-10-19T14:00:00Z","v":8984,"vw":37.799702},{"c":38.27,"h":38.3,"l":38.1,"n":16,"o":38.1,"t":"2026-10-19T14:15:00Z","v":1400,"vw":38.258686},{"c":38.35,"h":38.35,"l":38.045,"n":14,"o":38.245,"t":"2026-10-19T14:30:00Z","v":2197,"vw":38.186825},{"c":38.05,"h":38.5,"l":38.05,"n":38,"o":38.5,"t":"2026-10-19T14:45:00Z","v":7861,"vw":38.338165},{"c":38.445,"h":38.445,"l":38.3,"n":6,"o":38.3,"t":"2026-10-19T15:00:00Z","v":1402,"vw":38.331385},{"c":38.93,"h":38.95,"l":38.51,"n":26,"o":38.51,"t":"2026-10-19T15:15:00Z","v":2723,"vw":38.756326},{"c":38.785,"h":38.945,"l":38.7404,"n":18,"o":38.785,"t":"2026-10-19T15:30:00Z","v":6160,"vw":38.884121},{"c":38.855,"h":38.905,"l":38.67,"n":36,"o":38.76,"t":"2026-10-19T15:45:00Z","v":3978,"vw":38.823008},{"c":38.645,"h":38.65,"l":38.53,"n":9,"o":38.53,"t":"2026-10-19T16:00:00Z","v":1050,"vw":38.575029},{"c":38.4,"h":38.645,"l":38.4,"n":9,"o":38.645,"t":"2026-10-19T16:15:00Z","v":2092,"vw":38.421198},{"c":38.225,"h":38.25,"l":38.1,"n":5,"o":38.1,"t":"2026-10-19T16:30:00Z","v":1905,"vw":38.205169},{"c":38.11,"h":38.11,"l":37.89,"n":6,"o":38.08,"t":"2026-10-19T17:00:00Z","v":1876,"vw":38.038481},{"c":37.55,"h":37.55,"l":37.55,"n":12,"o":37.55,"t":"2026-10-19T17:30:00Z","v":225,"vw":37.55},{"c":37.33,"h":37.4,"l":37.33,"n":6,"o":37.4,"t":"2026-10-19T17:45:00Z","v":604,"vw":37.344374},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-19T18:15:00Z","v":130,"vw":37.3},{"c":37.11,"h":37.121,"l":37.02,"n":12,"o":37.121,"t":"2026-10-19T18:45:00Z","v":3179,"vw":37.043317},{"c":37.08,"h":37.3799,"l":37.075,"n":10,"o":37.3799,"t":"2026-10-19T19:00:00Z","v":3360,"vw":37.132097},{"c":37.2,"h":37.2,"l":37.2,"n":3,"o":37.2,"t":"2026-10-19T19:15:00Z","v":110,"vw":37.2},{"c":37.585,"h":37.7498,"l":37.505,"n":12,"o":37.505,"t":"2026-10-19T19:30:00Z","v":2620,"vw":37.663846},{"c":37.15,"h":37.6,"l":37.15,"n":24,"o":37.55,"t":"2026-10-19T19:45:00Z","v":738,"vw":37.36},{"c":36.92,"h":36.92,"l":36.92,"n":1,"o":36.92,"t":"2026-10-19T20:00:00Z","v":100,"vw":36.92},{"c":37.39,"h":37.39,"l":37.39,"n":1,"o":37.39,"t":"2026-10-19T20:45:00Z","v":150,"vw":37.39},{"c":37.65,"h":37.65,"l":37.65,"n":3,"o":37.65,"t":"2026-10-19T21:00:00Z","v":200,"vw":37.65},{"c":37.73,"h":37.73,"l":37.73,"n":1,"o":37.73,"t":"2026-10-19T21:15:00Z","v":190,"vw":37.73},{"c":37.7,"h":37.7,"l":37.7,"n":1,"o":37.7,"t":"2026-10-19T22:15:00Z","v":312,"vw":37.7},{"c":37.43,"h":37.43,"l":37.43,"n":6,"o":37.43,"t":"2026-10-19T22:45:00Z","v":312,"vw":37.43},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-19T23:15:00Z","v":200,"vw":37.5},{"c":37.45,"h":37.45,"l":37.45,"n":1,"o":37.45,"t":"2026-10-19T23:30:00Z","v":100,"vw":37.45},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-19T23:45:00Z","v":150,"vw":37.5},{"c":36.55,"h":36.55,"l":35.99,"n":34,"o":36,"t":"2026-10-20T08:00:00Z","v":896,"vw":36.14352},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-10-20T11:00:00Z","v":114,"vw":36},{"c":35.458,"h":35.75,"l":35.38,"n":53,"o":35.75,"t":"2026-10-20T11:15:00Z","v":7382,"vw":35.514827},{"c":35.4,"h":35.4,"l":35.25,"n":31,"o":35.31,"t":"2026-10-20T11:30:00Z","v":5801,"vw":35.293648},{"c":35.31,"h":35.31,"l":35.31,"n":1,"o":35.31,"t":"2026-10-20T12:30:00Z","v":102,"vw":35.31},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-10-20T12:45:00Z","v":200,"vw":35.4},{"c":35.656,"h":35.656,"l":35.58,"n":6,"o":35.58,"t":"2026-10-20T13:00:00Z","v":600,"vw":35.618},{"c":35.62,"h":35.62,"l":35.61,"n":2,"o":35.61,"t":"2026-10-20T13:15:00Z","v":1400,"vw":35.612857},{"c":33.995,"h":35.99,"l":33.97,"n":150,"o":35.69,"t":"2026-10-20T13:30:00Z","v":18682,"vw":34.770685},{"c":34.9799,"h":34.9799,"l":33.8,"n":59,"o":33.8,"t":"2026-10-20T13:45:00Z","v":7722,"vw":34.351362},{"c":35.4,"h":35.61,"l":34.99,"n":115,"o":35.06,"t":"2026-10-20T14:00:00Z","v":22778,"vw":35.346242},{"c":36.3247,"h":36.3247,"l":35.085,"n":50,"o":35.45,"t":"2026-10-20T14:15:00Z","v":5403,"vw":35.441263},{"c":35.59,"h":36.5,"l":35.575,"n":47,"o":36.5,"t":"2026-10-20T14:30:00Z","v":3715,"vw":35.792487},{"c":35.56,"h":35.6644,"l":35.4,"n":70,"o":35.6644,"t":"2026-10-20T14:45:00Z","v":8608,"vw":35.559974},{"c":35,"h":35.565,"l":35,"n":34,"o":35.56,"t":"2026-10-20T15:00:00Z","v":3651,"vw":35.511434},{"c":34.7561,"h":34.908,"l":34.7561,"n":7,"o":34.782,"t":"2026-10-20T15:15:00Z","v":671,"vw":34.794367},{"c":34.5,"h":34.5,"l":34.5,"n":8,"o":34.5,"t":"2026-10-20T15:30:00Z","v":282,"vw":34.5},{"c":35.22,"h":35.22,"l":34.62,"n":10,"o":34.62,"t":"2026-10-20T15:45:00Z","v":334,"vw":34.92},{"c":35.2,"h":35.2,"l":35.165,"n":15,"o":35.18,"t":"2026-10-20T16:00:00Z","v":1482,"vw":35.188514},{"c":34.9,"h":34.9,"l":34.84,"n":9,"o":34.9,"t":"2026-10-20T16:15:00Z","v":553,"vw":34.869322},{"c":34.855,"h":35.04,"l":34.855,"n":8,"o":35.035,"t":"2026-10-20T16:30:00Z","v":1844,"vw":35.024722},{"c":34.6335,"h":34.755,"l":34.51,"n":12,"o":34.67,"t":"2026-10-20T16:45:00Z","v":2283,"vw":34.675682},{"c":34.84,"h":34.84,"l":34.595,"n":25,"o":34.67,"t":"2026-10-20T17:00:00Z","v":1382,"vw":34.693982},{"c":34.8,"h":34.8,"l":34.64,"n":4,"o":34.64,"t":"2026-10-20T17:15:00Z","v":554,"vw":34.736},{"c":35.1,"h":35.1,"l":34.82,"n":17,"o":34.85,"t":"2026-10-20T17:45:00Z","v":2193,"vw":34.935777},{"c":35.08,"h":35.1,"l":35.02,"n":18,"o":35.03,"t":"2026-10-20T18:00:00Z","v":7996,"vw":35.065418},{"c":35.02,"h":35.02,"l":35.02,"n":3,"o":35.02,"t":"2026-10-20T18:15:00Z","v":155,"vw":35.02},{"c":34.76,"h":35.1085,"l":34.76,"n":15,"o":35.1085,"t":"2026-10-20T18:30:00Z","v":1455,"vw":34.906149},{"c":35.03,"h":35.03,"l":34.825,"n":16,"o":34.825,"t":"2026-10-20T18:45:00Z","v":5441,"vw":34.996317},{"c":35.16,"h":35.16,"l":35.16,"n":5,"o":35.16,"t":"2026-10-20T19:00:00Z","v":1002,"vw":35.16},{"c":34.8501,"h":35.16,"l":34.76,"n":14,"o":35.16,"t":"2026-10-20T19:15:00Z","v":5447,"vw":35.107188},{"c":35,"h":35.045,"l":34.76,"n":16,"o":34.95,"t":"2026-10-20T19:30:00Z","v":1966,"vw":34.930151},{"c":34.645,"h":34.94,"l":34.59,"n":52,"o":34.85,"t":"2026-10-20T19:45:00Z","v":3430,"vw":34.718621},{"c":34.67,"h":34.67,"l":34.67,"n":3,"o":34.67,"t":"2026-10-20T20:00:00Z","v":300,"vw":34.67},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-20T20:15:00Z","v":300,"vw":35},{"c":35.2,"h":35.2,"l":35.1,"n":4,"o":35.1,"t":"2026-10-20T20:45:00Z","v":502,"vw":35.14},{"c":36,"h":36,"l":35.71,"n":13,"o":35.71,"t":"2026-10-20T21:00:00Z","v":1296,"vw":35.973468},{"c":36.01,"h":36.27,"l":35.87,"n":22,"o":36.27,"t":"2026-10-20T21:30:00Z","v":2354,"vw":36.02855},{"c":36.33,"h":36.33,"l":36.16,"n":8,"o":36.16,"t":"2026-10-20T21:45:00Z","v":730,"vw":36.300264},{"c":37,"h":37,"l":36.728,"n":15,"o":36.728,"t":"2026-10-20T22:15:00Z","v":3700,"vw":36.951962},{"c":36.99,"h":37,"l":36.99,"n":3,"o":37,"t":"2026-10-20T22:30:00Z","v":246,"vw":36.99569},{"c":36.5,"h":36.8,"l":36.5,"n":45,"o":36.8,"t":"2026-10-20T23:00:00Z","v":9928,"vw":36.603506},{"c":36.8414,"h":36.91,"l":36.8414,"n":4,"o":36.91,"t":"2026-10-20T23:15:00Z","v":433,"vw":36.893859},{"c":36.9,"h":36.9,"l":36.79,"n":15,"o":36.79,"t":"2026-10-20T23:30:00Z","v":1475,"vw":36.806544},{"c":37.5,"h":37.5,"l":37.46,"n":11,"o":37.46,"t":"2026-10-20T23:45:00Z","v":659,"vw":37.484486},{"c":36.32,"h":36.8,"l":36.28,"n":53,"o":36.74,"t":"2026-10-21T08:00:00Z","v":3845,"vw":36.396872},{"c":36.97,"h":36.97,"l":36.52,"n":4,"o":36.52,"t":"2026-10-21T08:15:00Z","v":610,"vw":36.891667},{"c":36.08,"h":36.08,"l":36.08,"n":3,"o":36.08,"t":"2026-10-21T08:30:00Z","v":210,"vw":36.08},{"c":36.29,"h":36.29,"l":36.29,"n":6,"o":36.29,"t":"2026-10-21T10:30:00Z","v":313,"vw":36.29},{"c":36.377,"h":36.43,"l":36.35,"n":17,"o":36.37,"t":"2026-10-21T11:00:00Z","v":9010,"vw":36.379409},{"c":36.69,"h":36.69,"l":36.45,"n":22,"o":36.45,"t":"2026-10-21T11:15:00Z","v":4062,"vw":36.599872},{"c":36.6,"h":36.93,"l":36.6,"n":8,"o":36.89,"t":"2026-10-21T11:30:00Z","v":6091,"vw":36.870557},{"c":36.6572,"h":36.6572,"l":36.6,"n":6,"o":36.63,"t":"2026-10-21T11:45:00Z","v":867,"vw":36.610259},{"c":36.6,"h":36.6,"l":36.6,"n":3,"o":36.6,"t":"2026-10-21T12:00:00Z","v":122,"vw":36.6},{"c":36.52,"h":36.86,"l":36.52,"n":10,"o":36.8,"t":"2026-10-21T12:15:00Z","v":2776,"vw":36.765818},{"c":36.51,"h":36.51,"l":36.51,"n":2,"o":36.51,"t":"2026-10-21T12:30:00Z","v":101,"vw":36.51},{"c":36.26,"h":36.3,"l":36.26,"n":7,"o":36.3,"t":"2026-10-21T13:15:00Z","v":802,"vw":36.279721},{"c":35.13,"h":36.8,"l":35.13,"n":102,"o":36.8,"t":"2026-10-21T13:30:00Z","v":14486,"vw":35.959648},{"c":35.02,"h":35.77,"l":35,"n":59,"o":35.365,"t":"2026-10-21T13:45:00Z","v":8794,"vw":35.546444},{"c":34.8,"h":35.35,"l":34.8,"n":70,"o":35.05,"t":"2026-10-21T14:00:00Z","v":8090,"vw":35.009399},{"c":35.4779,"h":35.535,"l":34.82,"n":44,"o":34.89,"t":"2026-10-21T14:15:00Z","v":2283,"vw":35.21239},{"c":35.46,"h":35.86,"l":35.46,"n":26,"o":35.85,"t":"2026-10-21T14:30:00Z","v":1613,"vw":35.637571},{"c":35.455,"h":35.6344,"l":35.375,"n":32,"o":35.6344,"t":"2026-10-21T14:45:00Z","v":3073,"vw":35.497526},{"c":35.5,"h":35.545,"l":35.475,"n":10,"o":35.475,"t":"2026-10-21T15:00:00Z","v":586,"vw":35.516178},{"c":35.22,"h":35.66,"l":35.22,"n":14,"o":35.66,"t":"2026-10-21T15:15:00Z","v":2207,"vw":35.332325},{"c":35.49,"h":35.54,"l":35.37,"n":71,"o":35.37,"t":"2026-10-21T15:30:00Z","v":5533,"vw":35.474689},{"c":35.71,"h":35.84,"l":35.63,"n":42,"o":35.63,"t":"2026-10-21T15:45:00Z","v":3646,"vw":35.699871},{"c":35.47,"h":35.53,"l":35.35,"n":101,"o":35.465,"t":"2026-10-21T16:00:00Z","v":9051,"vw":35.464533},{"c":35.295,"h":35.56,"l":35.26,"n":154,"o":35.52,"t":"2026-10-21T16:15:00Z","v":22017,"vw":35.448794},{"c":35.695,"h":35.9,"l":35.275,"n":37,"o":35.325,"t":"2026-10-21T16:30:00Z","v":8922,"vw":35.403815},{"c":35.565,"h":35.705,"l":35.52,"n":39,"o":35.53,"t":"2026-10-21T16:45:00Z","v":4247,"vw":35.565131},{"c":35.75,"h":35.82,"l":35.6241,"n":25,"o":35.6241,"t":"2026-10-21T17:00:00Z","v":2625,"vw":35.766237},{"c":35.88,"h":36,"l":35.88,"n":29,"o":35.9699,"t":"2026-10-21T17:15:00Z","v":12336,"vw":35.934383},{"c":34.58,"h":35.84,"l":34.39,"n":213,"o":35.84,"t":"2026-10-21T17:30:00Z","v":26865,"vw":34.802984},{"c":34.339,"h":34.5093,"l":34,"n":146,"o":34.5093,"t":"2026-10-21T17:45:00Z","v":16055,"vw":34.258767},{"c":34.08,"h":34.22,"l":33.5,"n":176,"o":34.01,"t":"2026-10-21T18:00:00Z","v":19587,"vw":33.908045},{"c":34.25,"h":34.43,"l":34,"n":118,"o":34.41,"t":"2026-10-21T18:15:00Z","v":14650,"vw":34.192456},{"c":34.48,"h":34.48,"l":34.33,"n":76,"o":34.33,"t":"2026-10-21T18:30:00Z","v":11695,"vw":34.428417},{"c":33.92,"h":34.6,"l":33.92,"n":148,"o":34.56,"t":"2026-10-21T18:45:00Z","v":24117,"vw":34.319972},{"c":33.78,"h":34,"l":33.7,"n":110,"o":33.9757,"t":"2026-10-21T19:00:00Z","v":15055,"vw":33.79758},{"c":34.345,"h":34.4,"l":33.5,"n":159,"o":33.69,"t":"2026-10-21T19:15:00Z","v":19749,"vw":34.096693},{"c":34.495,"h":34.69,"l":34.3,"n":172,"o":34.35,"t":"2026-10-21T19:30:00Z","v":26072,"vw":34.519177},{"c":34.0399,"h":34.59,"l":33.9,"n":450,"o":34.465,"t":"2026-10-21T19:45:00Z","v":65348,"vw":34.348428},{"c":28.8,"h":35.31,"l":28.29,"n":682,"o":33.99,"t":"2026-10-21T20:00:00Z","v":78440,"vw":30.890651},{"c":29.7,"h":30.48,"l":28.5,"n":567,"o":29,"t":"2026-10-21T20:15:00Z","v":45766,"vw":29.640268},{"c":30.32,"h":30.32,"l":29.55,"n":189,"o":29.98,"t":"2026-10-21T20:30:00Z","v":21825,"vw":29.986887},{"c":30.36,"h":31,"l":30.15,"n":232,"o":30.43,"t":"2026-10-21T20:45:00Z","v":25904,"vw":30.581798},{"c":29.8655,"h":30.51,"l":29.01,"n":136,"o":30.29,"t":"2026-10-21T21:00:00Z","v":7119,"vw":29.519692},{"c":30.8,"h":30.8,"l":29.8,"n":85,"o":29.8,"t":"2026-10-21T21:15:00Z","v":7737,"vw":30.311879},{"c":30.0746,"h":30.8,"l":29.94,"n":52,"o":30.5,"t":"2026-10-21T21:30:00Z","v":8117,"vw":30.465648},{"c":30.04,"h":30.27,"l":30,"n":16,"o":30,"t":"2026-10-21T21:45:00Z","v":853,"vw":30.134798},{"c":29.3,"h":30.19,"l":29.25,"n":86,"o":30.04,"t":"2026-10-21T22:00:00Z","v":13332,"vw":29.763336},{"c":29.4,"h":29.59,"l":29.35,"n":9,"o":29.5603,"t":"2026-10-21T22:15:00Z","v":1124,"vw":29.427621},{"c":29.75,"h":29.75,"l":29.5745,"n":26,"o":29.5745,"t":"2026-10-21T22:30:00Z","v":1640,"vw":29.663274},{"c":29.6,"h":29.8,"l":29.6,"n":6,"o":29.77,"t":"2026-10-21T22:45:00Z","v":2239,"vw":29.76056},{"c":29.3,"h":29.61,"l":29.28,"n":58,"o":29.61,"t":"2026-10-21T23:00:00Z","v":5244,"vw":29.430072},{"c":29.3,"h":29.39,"l":29.3,"n":11,"o":29.39,"t":"2026-10-21T23:15:00Z","v":931,"vw":29.356667},{"c":29,"h":29.35,"l":29,"n":99,"o":29.3058,"t":"2026-10-21T23:30:00Z","v":9862,"vw":29.023499},{"c":29,"h":29.31,"l":28.8,"n":63,"o":29.28,"t":"2026-10-21T23:45:00Z","v":5400,"vw":28.935185},{"c":28.33,"h":28.52,"l":28,"n":123,"o":28.52,"t":"2026-10-22T08:00:00Z","v":3966,"vw":28.214232},{"c":28.34,"h":28.34,"l":28.02,"n":3,"o":28.02,"t":"2026-10-22T08:30:00Z","v":551,"vw":28.084},{"c":28.27,"h":28.315,"l":28.27,"n":5,"o":28.27,"t":"2026-10-22T08:45:00Z","v":647,"vw":28.277772},{"c":28.8,"h":28.8,"l":28.02,"n":33,"o":28.06,"t":"2026-10-22T09:00:00Z","v":3201,"vw":28.254769},{"c":28.4293,"h":28.59,"l":28.4293,"n":4,"o":28.59,"t":"2026-10-22T09:15:00Z","v":853,"vw":28.569937},{"c":28.42,"h":28.5,"l":28.42,"n":4,"o":28.5,"t":"2026-10-22T09:30:00Z","v":582,"vw":28.437242},{"c":28.42,"h":28.5,"l":28.42,"n":7,"o":28.5,"t":"2026-10-22T09:45:00Z","v":796,"vw":28.45422},{"c":28.42,"h":28.42,"l":28.42,"n":2,"o":28.42,"t":"2026-10-22T10:00:00Z","v":164,"vw":28.42},{"c":28.74,"h":28.92,"l":28.74,"n":6,"o":28.92,"t":"2026-10-22T10:30:00Z","v":875,"vw":28.822703},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-10-22T10:45:00Z","v":121,"vw":28.5},{"c":28.89,"h":28.91,"l":28.6,"n":37,"o":28.6,"t":"2026-10-22T11:00:00Z","v":6345,"vw":28.706476},{"c":28.9,"h":28.99,"l":28.85,"n":22,"o":28.85,"t":"2026-10-22T11:15:00Z","v":5020,"vw":28.888272},{"c":28.93,"h":29.0697,"l":28.93,"n":5,"o":29.0697,"t":"2026-10-22T11:30:00Z","v":703,"vw":28.965671},{"c":28.75,"h":29.06,"l":28.75,"n":5,"o":29.06,"t":"2026-10-22T11:45:00Z","v":1017,"vw":28.816863},{"c":28.6,"h":28.95,"l":28.6,"n":13,"o":28.95,"t":"2026-10-22T12:00:00Z","v":3648,"vw":28.891667},{"c":28.08,"h":28.71,"l":28.08,"n":38,"o":28.5,"t":"2026-10-22T12:15:00Z","v":5273,"vw":28.39906},{"c":28.04,"h":28.11,"l":27.8,"n":37,"o":28,"t":"2026-10-22T12:30:00Z","v":1858,"vw":27.954565},{"c":27.18,"h":27.9,"l":27.16,"n":135,"o":27.9,"t":"2026-10-22T12:45:00Z","v":10886,"vw":27.38284},{"c":27.48,"h":27.48,"l":26.86,"n":87,"o":27,"t":"2026-10-22T13:00:00Z","v":10372,"vw":27.120758},{"c":27.39,"h":27.63,"l":27.25,"n":35,"o":27.37,"t":"2026-10-22T13:15:00Z","v":5462,"vw":27.488386}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5680214129299044,"strike":63.279143482803825,"iv":1.8974203420424578,"gamma":0.0119154163186989,"theta":-0.044351426396821714,"vega":0.01362189387287166,"rho":0.0017211666440587069,"breakevenPct":133.1039244093966},{"delta":0.15,"premium":0.8706936603238535,"strike":52.58612679352293,"iv":1.7741570603954588,"gamma":0.016916033823207083,"theta":-0.055086971198294664,"vega":0.018077227851180443,"rho":0.002569493428629649,"breakevenPct":95.16911447187582},{"delta":0.2,"premium":1.2584339933042066,"strike":48.36947561507372,"iv":1.813810495443623,"gamma":0.019866559191020632,"theta":-0.06771385480050224,"vega":0.021715101636369923,"rho":0.0033538962055772517,"breakevenPct":81.18988539020783},{"delta":0.25,"premium":1.6740678692128703,"strike":44.62966065393565,"iv":1.8306699898706347,"gamma":0.02234932107323466,"theta":-0.07763448238648646,"vega":0.024654446539864407,"rho":0.00411695969142352,"breakevenPct":69.05340826268171},{"delta":0.3,"premium":2.1432491762618326,"strike":41.68916941246056,"iv":1.86369019121222,"gamma":0.024017893057449557,"theta":-0.08650757314195474,"vega":0.026971737639725487,"rho":0.004838740426386573,"breakevenPct":60.03073599387509},{"delta":0.35,"premium":2.6541815937025874,"strike":39.09506750054186,"iv":1.8961763372978724,"gamma":0.025164320346805213,"theta":-0.09377396176087534,"vega":0.028736222191828423,"rho":0.0055280832398564034,"breakevenPct":52.42515185923493},{"delta":0.4,"premium":3.3511225975402295,"strike":37.53500739218391,"iv":2.040794704090249,"gamma":0.02444730940047979,"theta":-0.10551702604968458,"vega":0.02984470756698984,"rho":0.006081824864992932,"breakevenPct":49.27393205448754},{"delta":0.45,"premium":4.086596386680698,"strike":35.65850903329825,"iv":2.145713834818357,"gamma":0.023795958991253117,"theta":-0.11357917745006248,"vega":0.030654896587627538,"rho":0.006587112950692884,"breakevenPct":45.10808842635617},{"delta":0.5,"premium":4.860240963855421,"strike":33.445783132530124,"iv":2.22765421686747,"gamma":0.023179518072289157,"theta":-0.1191132530120482,"vega":0.0308,"rho":0.007069896829532153,"breakevenPct":39.85404927486506},{"delta":0.55,"premium":5.827682403433478,"strike":31.60515021459227,"iv":2.3757768240343347,"gamma":0.021563090128755364,"theta":-0.12611072961373393,"vega":0.030521030042918455,"rho":0.007389931041098393,"breakevenPct":36.66605556051752},{"delta":0.6,"premium":6.923033707865168,"strike":29.58988764044944,"iv":2.5333011235955056,"gamma":0.01971797752808989,"theta":-0.13127977528089887,"vega":0.029835955056179777,"rho":0.007609533778664355,"breakevenPct":33.307489406040915}],"put":[{"delta":0.7,"premium":2.232382133995037,"strike":29.164764267990073,"iv":0.37326923076923074,"gamma":0.11678253101736973,"theta":-0.014906352357320098,"vega":0.026188734491315136,"rho":-0.017431524364249166,"breakevenPct":1.6707479591272798},{"delta":0.75,"premium":2.356451612903226,"strike":29.412903225806453,"iv":0.34249999999999997,"gamma":0.11253935483870967,"theta":-0.011903870967741932,"vega":0.02331032258064516,"rho":-0.018623116660387906,"breakevenPct":1.2177743230988436},{"delta":0.8,"premium":2.4805210918114144,"strike":29.66104218362283,"iv":0.31173076923076914,"gamma":0.10829617866004962,"theta":-0.008901389578163766,"vega":0.020431910669975184,"rho":-0.01981470895652665,"breakevenPct":0.7648006870704072},{"delta":0.85,"premium":2.604590570719603,"strike":29.909181141439205,"iv":0.28096153846153843,"gamma":0.10405300248138957,"theta":-0.005898908188585605,"vega":0.01755349875930521,"rho":-0.021006301252665387,"breakevenPct":0.31182705104197184}]},"raw":{"call":[{"delta":0.1,"premium":0.5680214129299044,"strike":63.279143482803825,"iv":1.8974203420424578,"gamma":0.0119154163186989,"theta":-0.044351426396821714,"vega":0.01362189387287166,"rho":0.0017211666440587069,"breakevenPct":133.1039244093966},{"delta":0.15,"premium":0.8706936603238535,"strike":52.58612679352293,"iv":1.7741570603954588,"gamma":0.016916033823207083,"theta":-0.055086971198294664,"vega":0.018077227851180443,"rho":0.002569493428629649,"breakevenPct":95.16911447187582},{"delta":0.2,"premium":1.2584339933042066,"strike":48.36947561507372,"iv":1.813810495443623,"gamma":0.019866559191020632,"theta":-0.06771385480050224,"vega":0.021715101636369923,"rho":0.0033538962055772517,"breakevenPct":81.18988539020783},{"delta":0.25,"premium":1.6740678692128703,"strike":44.62966065393565,"iv":1.8306699898706347,"gamma":0.02234932107323466,"theta":-0.07763448238648646,"vega":0.024654446539864407,"rho":0.00411695969142352,"breakevenPct":69.05340826268171},{"delta":0.3,"premium":2.1432491762618326,"strike":41.68916941246056,"iv":1.86369019121222,"gamma":0.024017893057449557,"theta":-0.08650757314195474,"vega":0.026971737639725487,"rho":0.004838740426386573,"breakevenPct":60.03073599387509},{"delta":0.35,"premium":2.6541815937025874,"strike":39.09506750054186,"iv":1.8961763372978724,"gamma":0.025164320346805213,"theta":-0.09377396176087534,"vega":0.028736222191828423,"rho":0.0055280832398564034,"breakevenPct":52.42515185923493},{"delta":0.4,"premium":3.3511225975402295,"strike":37.53500739218391,"iv":2.040794704090249,"gamma":0.02444730940047979,"theta":-0.10551702604968458,"vega":0.02984470756698984,"rho":0.006081824864992932,"breakevenPct":49.27393205448754},{"delta":0.45,"premium":4.086596386680698,"strike":35.65850903329825,"iv":2.145713834818357,"gamma":0.023795958991253117,"theta":-0.11357917745006248,"vega":0.030654896587627538,"rho":0.006587112950692884,"breakevenPct":45.10808842635617},{"delta":0.5,"premium":4.860240963855421,"strike":33.445783132530124,"iv":2.22765421686747,"gamma":0.023179518072289157,"theta":-0.1191132530120482,"vega":0.0308,"rho":0.007069896829532153,"breakevenPct":39.85404927486506},{"delta":0.55,"premium":5.827682403433478,"strike":31.60515021459227,"iv":2.3757768240343347,"gamma":0.021563090128755364,"theta":-0.12611072961373393,"vega":0.030521030042918455,"rho":0.007389931041098393,"breakevenPct":36.66605556051752},{"delta":0.6,"premium":6.923033707865168,"strike":29.58988764044944,"iv":2.5333011235955056,"gamma":0.01971797752808989,"theta":-0.13127977528089887,"vega":0.029835955056179777,"rho":0.007609533778664355,"breakevenPct":33.307489406040915}],"put":[{"delta":0.7,"premium":2.232382133995037,"strike":29.164764267990073,"iv":0.37326923076923074,"gamma":0.11678253101736973,"theta":-0.014906352357320098,"vega":0.026188734491315136,"rho":-0.017431524364249166,"breakevenPct":1.6707479591272798},{"delta":0.75,"premium":2.356451612903226,"strike":29.412903225806453,"iv":0.34249999999999997,"gamma":0.11253935483870967,"theta":-0.011903870967741932,"vega":0.02331032258064516,"rho":-0.018623116660387906,"breakevenPct":1.2177743230988436},{"delta":0.8,"premium":2.4805210918114144,"strike":29.66104218362283,"iv":0.31173076923076914,"gamma":0.10829617866004962,"theta":-0.008901389578163766,"vega":0.020431910669975184,"rho":-0.01981470895652665,"breakevenPct":0.7648006870704072},{"delta":0.85,"premium":2.604590570719603,"strike":29.909181141439205,"iv":0.28096153846153843,"gamma":0.10405300248138957,"theta":-0.005898908188585605,"vega":0.01755349875930521,"rho":-0.021006301252665387,"breakevenPct":0.31182705104197184}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}