{"symbol":"PLSE","url":"https://intraalpha.com/companies/PLSE","capturedAt":"2026-10-23T04:07:22.499Z","state":"ready","quote":{"symbol":"PLSE","last_price":52.68,"prev_close":51.31,"regular_close":52.68,"change":1.37,"change_pct":2.67,"regular_change":1.37,"regular_change_pct":2.67,"extended_change":0,"extended_change_pct":0,"bid":45,"ask":54,"bid_size":500,"ask_size":2000,"volume":421458,"vwap":52.596383,"open":50.92,"high":53.67,"low":50,"close":52.68,"trade_count":8417,"last_trade_at":"2026-10-22T20:34:59.407168342Z","last_quote_at":"2026-10-22T22:00:00.216009428Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:20.240891039-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PLSE","fetched_at":"2026-10-23T04:07:22.117664+00:00","name":"Pulse Biosciences Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL INSTRUMENTS & SUPPLIES","country":"USA","description":"Pulse Biosciences, Inc. is a bioelectrical medicine startup. The company is headquartered in Hayward, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3659563000,"ebitda":-82618000,"pe_ratio":null,"peg_ratio":0,"book_value":1.405,"dividend_per_share":null,"dividend_yield":null,"eps":-1.18,"revenue_ttm":1185000,"gross_profit_ttm":3000,"profit_margin":0,"operating_margin_ttm":-58.23,"return_on_assets_ttm":-0.443,"return_on_equity_ttm":-0.785,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":62.33,"analyst_number":1,"beta":1.57,"fifty_two_week_high":58.9,"fifty_two_week_low":12.56,"fifty_day_ma":50.03,"two_hundred_day_ma":29.99,"shares_outstanding":71323000,"forward_pe":null,"price_to_sales":3088.24,"price_to_book":37.2,"ev_to_revenue":3043.71,"ev_to_ebitda":-1.812},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:22.117664+00:00"},"optionObservedAt":"2026-10-22T19:55:12.971Z","bars":[{"c":45.55,"h":45.55,"l":45.55,"n":10,"o":45.55,"t":"2026-10-16T09:00:00Z","v":207,"vw":45.55},{"c":45.625,"h":46.67,"l":45.49,"n":38,"o":45.49,"t":"2026-10-16T13:30:00Z","v":4587,"vw":45.549502},{"c":45.5208,"h":45.91,"l":45.5208,"n":26,"o":45.91,"t":"2026-10-16T13:35:00Z","v":2020,"vw":45.581344},{"c":44.96,"h":45.394,"l":44.52,"n":96,"o":45.15,"t":"2026-10-16T13:40:00Z","v":4939,"vw":44.997378},{"c":44.59,"h":45.06,"l":44.34,"n":36,"o":44.79,"t":"2026-10-16T13:45:00Z","v":1257,"vw":44.64509},{"c":44.6,"h":44.6,"l":44.6,"n":11,"o":44.6,"t":"2026-10-16T13:50:00Z","v":478,"vw":44.6},{"c":44.68,"h":44.68,"l":44.68,"n":11,"o":44.68,"t":"2026-10-16T13:55:00Z","v":317,"vw":44.68},{"c":44.62,"h":44.775,"l":44.6,"n":51,"o":44.6,"t":"2026-10-16T14:00:00Z","v":2210,"vw":44.629021},{"c":44.34,"h":44.49,"l":44.18,"n":89,"o":44.3,"t":"2026-10-16T14:10:00Z","v":2803,"vw":44.306027},{"c":44.57,"h":44.57,"l":44.57,"n":30,"o":44.57,"t":"2026-10-16T14:15:00Z","v":449,"vw":44.57},{"c":44.58,"h":44.59,"l":44.37,"n":66,"o":44.37,"t":"2026-10-16T14:20:00Z","v":2113,"vw":44.473731},{"c":44.28,"h":44.28,"l":44.27,"n":18,"o":44.27,"t":"2026-10-16T14:25:00Z","v":589,"vw":44.272},{"c":44.35,"h":44.365,"l":44.195,"n":48,"o":44.365,"t":"2026-10-16T14:35:00Z","v":957,"vw":44.287378},{"c":44.25,"h":44.35,"l":44.25,"n":16,"o":44.35,"t":"2026-10-16T14:40:00Z","v":440,"vw":44.3125},{"c":44.3,"h":44.47,"l":44.24,"n":32,"o":44.34,"t":"2026-10-16T14:45:00Z","v":796,"vw":44.363077},{"c":44.245,"h":44.25,"l":44.245,"n":26,"o":44.25,"t":"2026-10-16T14:55:00Z","v":472,"vw":44.2475},{"c":44.41,"h":44.425,"l":44.2,"n":73,"o":44.315,"t":"2026-10-16T15:00:00Z","v":2734,"vw":44.362811},{"c":44.19,"h":44.2,"l":44.19,"n":30,"o":44.2,"t":"2026-10-16T15:05:00Z","v":558,"vw":44.195},{"c":44.165,"h":44.165,"l":44.0033,"n":40,"o":44.165,"t":"2026-10-16T15:10:00Z","v":932,"vw":44.084693},{"c":44.03,"h":44.08,"l":44,"n":38,"o":44.08,"t":"2026-10-16T15:15:00Z","v":2492,"vw":44.004907},{"c":44.055,"h":44.055,"l":43.9,"n":64,"o":43.9,"t":"2026-10-16T15:20:00Z","v":1863,"vw":44.017103},{"c":43.975,"h":44.065,"l":43.86,"n":81,"o":43.97,"t":"2026-10-16T15:25:00Z","v":4751,"vw":43.92918},{"c":44,"h":44.1,"l":43.995,"n":78,"o":44.09,"t":"2026-10-16T15:30:00Z","v":2448,"vw":44.059643},{"c":43.8575,"h":43.92,"l":43.6273,"n":129,"o":43.86,"t":"2026-10-16T15:35:00Z","v":7328,"vw":43.784123},{"c":43.775,"h":43.9399,"l":43.775,"n":54,"o":43.9399,"t":"2026-10-16T15:40:00Z","v":3946,"vw":43.785994},{"c":43.95,"h":44.085,"l":43.78,"n":48,"o":43.78,"t":"2026-10-16T15:45:00Z","v":1477,"vw":43.944319},{"c":43.88,"h":43.88,"l":43.88,"n":20,"o":43.88,"t":"2026-10-16T15:50:00Z","v":259,"vw":43.88},{"c":43.66,"h":43.87,"l":43.66,"n":54,"o":43.87,"t":"2026-10-16T15:55:00Z","v":1744,"vw":43.826805},{"c":43.62,"h":43.79,"l":43.62,"n":81,"o":43.79,"t":"2026-10-16T16:00:00Z","v":4602,"vw":43.674028},{"c":43.48,"h":43.64,"l":43.45,"n":84,"o":43.64,"t":"2026-10-16T16:05:00Z","v":3628,"vw":43.556667},{"c":43.51,"h":43.61,"l":43.4,"n":67,"o":43.61,"t":"2026-10-16T16:10:00Z","v":7294,"vw":43.426165},{"c":43.52,"h":43.61,"l":43.34,"n":128,"o":43.52,"t":"2026-10-16T16:15:00Z","v":6642,"vw":43.439378},{"c":43.6,"h":43.67,"l":43.6,"n":11,"o":43.67,"t":"2026-10-16T16:20:00Z","v":431,"vw":43.646667},{"c":43.54,"h":43.705,"l":43.54,"n":11,"o":43.705,"t":"2026-10-16T16:25:00Z","v":263,"vw":43.6225},{"c":43.635,"h":43.7207,"l":43.63,"n":42,"o":43.63,"t":"2026-10-16T16:35:00Z","v":1452,"vw":43.647046},{"c":43.77,"h":43.77,"l":43.6375,"n":57,"o":43.6375,"t":"2026-10-16T16:40:00Z","v":1398,"vw":43.7275},{"c":43.62,"h":43.68,"l":43.61,"n":70,"o":43.68,"t":"2026-10-16T16:45:00Z","v":1848,"vw":43.631579},{"c":43.72,"h":43.74,"l":43.635,"n":83,"o":43.64,"t":"2026-10-16T16:50:00Z","v":4100,"vw":43.716091},{"c":43.62,"h":43.72,"l":43.62,"n":30,"o":43.62,"t":"2026-10-16T16:55:00Z","v":2176,"vw":43.709145},{"c":43.575,"h":43.61,"l":43.575,"n":38,"o":43.61,"t":"2026-10-16T17:00:00Z","v":1469,"vw":43.590934},{"c":43.5,"h":43.555,"l":43.5,"n":45,"o":43.55,"t":"2026-10-16T17:05:00Z","v":1144,"vw":43.542644},{"c":43.55,"h":43.61,"l":43.51,"n":32,"o":43.51,"t":"2026-10-16T17:10:00Z","v":717,"vw":43.557967},{"c":43.39,"h":43.495,"l":43.39,"n":96,"o":43.49,"t":"2026-10-16T17:15:00Z","v":3250,"vw":43.440808},{"c":43.32,"h":43.4,"l":43.32,"n":59,"o":43.3201,"t":"2026-10-16T17:20:00Z","v":2192,"vw":43.32772},{"c":43.33,"h":43.33,"l":43.325,"n":31,"o":43.33,"t":"2026-10-16T17:25:00Z","v":889,"vw":43.328333},{"c":43.65,"h":43.65,"l":43.395,"n":118,"o":43.395,"t":"2026-10-16T17:30:00Z","v":3519,"vw":43.550711},{"c":43.675,"h":43.68,"l":43.5201,"n":41,"o":43.665,"t":"2026-10-16T17:35:00Z","v":2219,"vw":43.629039},{"c":43.66,"h":43.705,"l":43.475,"n":98,"o":43.56,"t":"2026-10-16T17:40:00Z","v":3300,"vw":43.549706},{"c":43.57,"h":43.57,"l":43.57,"n":9,"o":43.57,"t":"2026-10-16T17:45:00Z","v":158,"vw":43.57},{"c":43.51,"h":43.59,"l":43.5,"n":84,"o":43.5,"t":"2026-10-16T17:50:00Z","v":2870,"vw":43.553564},{"c":44,"h":44,"l":43.58,"n":146,"o":43.58,"t":"2026-10-16T17:55:00Z","v":5122,"vw":43.748192},{"c":44.25,"h":44.25,"l":44.03,"n":69,"o":44.03,"t":"2026-10-16T18:00:00Z","v":1864,"vw":44.107916},{"c":44.335,"h":44.41,"l":44.235,"n":61,"o":44.235,"t":"2026-10-16T18:05:00Z","v":913,"vw":44.324},{"c":44.33,"h":44.49,"l":44.3275,"n":66,"o":44.335,"t":"2026-10-16T18:10:00Z","v":2525,"vw":44.350728},{"c":44.22,"h":44.29,"l":44.16,"n":90,"o":44.2675,"t":"2026-10-16T18:15:00Z","v":3634,"vw":44.242629},{"c":44.265,"h":44.32,"l":44.09,"n":139,"o":44.225,"t":"2026-10-16T18:20:00Z","v":4045,"vw":44.209638},{"c":44.43,"h":44.45,"l":44.42,"n":44,"o":44.42,"t":"2026-10-16T18:25:00Z","v":940,"vw":44.43353},{"c":44.535,"h":44.565,"l":44.45,"n":91,"o":44.45,"t":"2026-10-16T18:30:00Z","v":2125,"vw":44.519697},{"c":44.61,"h":44.61,"l":44.5,"n":69,"o":44.545,"t":"2026-10-16T18:35:00Z","v":1372,"vw":44.54944},{"c":44.24,"h":44.62,"l":44.21,"n":127,"o":44.62,"t":"2026-10-16T18:40:00Z","v":3754,"vw":44.313171},{"c":44.15,"h":44.17,"l":44.15,"n":14,"o":44.17,"t":"2026-10-16T18:45:00Z","v":491,"vw":44.16},{"c":44.072,"h":44.072,"l":44.03,"n":46,"o":44.035,"t":"2026-10-16T18:50:00Z","v":1667,"vw":44.0595},{"c":43.81,"h":43.995,"l":43.81,"n":106,"o":43.93,"t":"2026-10-16T19:00:00Z","v":2201,"vw":43.90654},{"c":43.95,"h":43.995,"l":43.72,"n":208,"o":43.72,"t":"2026-10-16T19:05:00Z","v":5756,"vw":43.888125},{"c":44.19,"h":44.21,"l":44.05,"n":89,"o":44.05,"t":"2026-10-16T19:10:00Z","v":1900,"vw":44.151714},{"c":44.25,"h":44.25,"l":44.19,"n":63,"o":44.19,"t":"2026-10-16T19:15:00Z","v":1486,"vw":44.23375},{"c":44.54,"h":44.54,"l":44.26,"n":196,"o":44.32,"t":"2026-10-16T19:20:00Z","v":5061,"vw":44.324511},{"c":44.64,"h":44.7,"l":44.54,"n":195,"o":44.585,"t":"2026-10-16T19:25:00Z","v":14791,"vw":44.618166},{"c":44.655,"h":44.72,"l":44.44,"n":223,"o":44.605,"t":"2026-10-16T19:30:00Z","v":9802,"vw":44.61749},{"c":44.525,"h":44.64,"l":44.4,"n":262,"o":44.64,"t":"2026-10-16T19:35:00Z","v":13524,"vw":44.471509},{"c":44.29,"h":44.55,"l":44.29,"n":174,"o":44.5,"t":"2026-10-16T19:40:00Z","v":5480,"vw":44.411035},{"c":44.3,"h":44.4,"l":44.3,"n":123,"o":44.4,"t":"2026-10-16T19:45:00Z","v":2889,"vw":44.329},{"c":44.27,"h":44.35,"l":44.18,"n":285,"o":44.2,"t":"2026-10-16T19:50:00Z","v":6129,"vw":44.253956},{"c":44.42,"h":44.67,"l":44.305,"n":1282,"o":44.305,"t":"2026-10-16T19:55:00Z","v":50662,"vw":44.4799},{"c":44.43,"h":44.43,"l":44.43,"n":13,"o":44.43,"t":"2026-10-16T20:00:00Z","v":48475,"vw":44.43},{"c":43.55,"h":43.55,"l":43.55,"n":4,"o":43.55,"t":"2026-10-19T11:00:00Z","v":200,"vw":43.55},{"c":45.675,"h":46.23,"l":44.58,"n":56,"o":44.58,"t":"2026-10-19T13:30:00Z","v":10342,"vw":44.939424},{"c":45.64,"h":45.98,"l":45.64,"n":53,"o":45.98,"t":"2026-10-19T13:35:00Z","v":3584,"vw":45.716067},{"c":45.31,"h":45.645,"l":45.3,"n":32,"o":45.645,"t":"2026-10-19T13:40:00Z","v":662,"vw":45.475},{"c":45.36,"h":45.36,"l":44.845,"n":34,"o":45.3,"t":"2026-10-19T13:45:00Z","v":11766,"vw":45.310796},{"c":45.19,"h":45.19,"l":45.19,"n":8,"o":45.19,"t":"2026-10-19T13:55:00Z","v":229,"vw":45.19},{"c":44.74,"h":45.335,"l":44.74,"n":156,"o":45.335,"t":"2026-10-19T14:00:00Z","v":8121,"vw":44.827542},{"c":45.135,"h":45.135,"l":44.735,"n":86,"o":44.94,"t":"2026-10-19T14:05:00Z","v":3799,"vw":44.891057},{"c":45.135,"h":45.135,"l":45.135,"n":5,"o":45.135,"t":"2026-10-19T14:10:00Z","v":841,"vw":45.135},{"c":45.38,"h":45.46,"l":45.38,"n":38,"o":45.46,"t":"2026-10-19T14:15:00Z","v":841,"vw":45.42},{"c":45.48,"h":45.48,"l":45.48,"n":35,"o":45.48,"t":"2026-10-19T14:20:00Z","v":1071,"vw":45.48},{"c":45.535,"h":45.535,"l":45.535,"n":10,"o":45.535,"t":"2026-10-19T14:25:00Z","v":210,"vw":45.535},{"c":45.82,"h":45.82,"l":45.43,"n":96,"o":45.585,"t":"2026-10-19T14:30:00Z","v":4247,"vw":45.767793},{"c":45.965,"h":46.21,"l":45.825,"n":166,"o":45.92,"t":"2026-10-19T14:35:00Z","v":5832,"vw":45.932376},{"c":45.98,"h":45.98,"l":45.9,"n":38,"o":45.91,"t":"2026-10-19T14:40:00Z","v":1820,"vw":45.909856},{"c":45.945,"h":45.945,"l":45.945,"n":6,"o":45.945,"t":"2026-10-19T14:45:00Z","v":1068,"vw":45.945},{"c":46.205,"h":46.25,"l":45.97,"n":73,"o":46.208,"t":"2026-10-19T14:50:00Z","v":3433,"vw":46.182084},{"c":46.4,"h":46.47,"l":45.8,"n":72,"o":46.47,"t":"2026-10-19T14:55:00Z","v":9575,"vw":46.017928},{"c":45.87,"h":45.89,"l":45.86,"n":21,"o":45.89,"t":"2026-10-19T15:00:00Z","v":1226,"vw":45.865604},{"c":46.06,"h":46.06,"l":45.87,"n":95,"o":45.875,"t":"2026-10-19T15:05:00Z","v":2761,"vw":45.967242},{"c":46.23,"h":46.23,"l":46.23,"n":6,"o":46.23,"t":"2026-10-19T15:10:00Z","v":175,"vw":46.23},{"c":46.36,"h":46.55,"l":46.28,"n":134,"o":46.28,"t":"2026-10-19T15:15:00Z","v":3450,"vw":46.395505},{"c":46.61,"h":46.61,"l":46.61,"n":31,"o":46.61,"t":"2026-10-19T15:20:00Z","v":406,"vw":46.61},{"c":46.82,"h":46.82,"l":46.62,"n":81,"o":46.62,"t":"2026-10-19T15:30:00Z","v":2482,"vw":46.675752},{"c":46.735,"h":46.98,"l":46.735,"n":72,"o":46.87,"t":"2026-10-19T15:35:00Z","v":4218,"vw":46.871565},{"c":46.89,"h":46.89,"l":46.89,"n":19,"o":46.89,"t":"2026-10-19T15:40:00Z","v":386,"vw":46.89},{"c":46.84,"h":46.93,"l":46.825,"n":32,"o":46.825,"t":"2026-10-19T15:45:00Z","v":1076,"vw":46.859458},{"c":46.98,"h":46.98,"l":46.98,"n":5,"o":46.98,"t":"2026-10-19T15:50:00Z","v":124,"vw":46.98},{"c":46.84,"h":46.95,"l":46.84,"n":18,"o":46.865,"t":"2026-10-19T15:55:00Z","v":913,"vw":46.922143},{"c":46.69,"h":46.88,"l":46.69,"n":65,"o":46.88,"t":"2026-10-19T16:00:00Z","v":1547,"vw":46.793488},{"c":46.9925,"h":47.09,"l":46.655,"n":199,"o":46.67,"t":"2026-10-19T16:05:00Z","v":10129,"vw":46.825746},{"c":47.24,"h":47.24,"l":47.15,"n":42,"o":47.15,"t":"2026-10-19T16:10:00Z","v":1131,"vw":47.19},{"c":47.455,"h":47.61,"l":47.33,"n":89,"o":47.52,"t":"2026-10-19T16:15:00Z","v":7838,"vw":47.536717},{"c":47.28,"h":47.34,"l":47.28,"n":24,"o":47.34,"t":"2026-10-19T16:20:00Z","v":781,"vw":47.320982},{"c":46.84,"h":47.295,"l":46.84,"n":148,"o":47.18,"t":"2026-10-19T16:30:00Z","v":4796,"vw":47.071576},{"c":46.86,"h":47.11,"l":46.83,"n":91,"o":46.9,"t":"2026-10-19T16:35:00Z","v":4131,"vw":46.976067},{"c":46.775,"h":46.775,"l":46.72,"n":63,"o":46.77,"t":"2026-10-19T16:40:00Z","v":1442,"vw":46.764565},{"c":46.65,"h":46.65,"l":46.65,"n":24,"o":46.65,"t":"2026-10-19T16:45:00Z","v":461,"vw":46.65},{"c":46.635,"h":46.635,"l":46.635,"n":10,"o":46.635,"t":"2026-10-19T16:55:00Z","v":126,"vw":46.635},{"c":46.6,"h":46.6,"l":46.6,"n":15,"o":46.6,"t":"2026-10-19T17:05:00Z","v":268,"vw":46.6},{"c":46.67,"h":46.67,"l":46.49,"n":128,"o":46.5,"t":"2026-10-19T17:10:00Z","v":2784,"vw":46.57541},{"c":46.68,"h":46.88,"l":46.68,"n":111,"o":46.74,"t":"2026-10-19T17:15:00Z","v":3128,"vw":46.788207},{"c":46.63,"h":46.78,"l":46.63,"n":32,"o":46.78,"t":"2026-10-19T17:20:00Z","v":1131,"vw":46.686694},{"c":46.705,"h":46.705,"l":46.705,"n":8,"o":46.705,"t":"2026-10-19T17:30:00Z","v":178,"vw":46.705},{"c":46.61,"h":46.62,"l":46.61,"n":17,"o":46.62,"t":"2026-10-19T17:35:00Z","v":360,"vw":46.614525},{"c":46.6,"h":46.64,"l":46.6,"n":61,"o":46.64,"t":"2026-10-19T17:40:00Z","v":1050,"vw":46.616667},{"c":46.57,"h":46.57,"l":46.53,"n":57,"o":46.54,"t":"2026-10-19T17:45:00Z","v":1370,"vw":46.556},{"c":46.84,"h":46.84,"l":46.57,"n":141,"o":46.57,"t":"2026-10-19T17:50:00Z","v":3015,"vw":46.713182},{"c":47.25,"h":47.25,"l":46.79,"n":116,"o":46.82,"t":"2026-10-19T18:00:00Z","v":3850,"vw":46.968288},{"c":47.22,"h":47.22,"l":47.175,"n":38,"o":47.175,"t":"2026-10-19T18:10:00Z","v":1337,"vw":47.197273},{"c":47.185,"h":47.185,"l":47.185,"n":15,"o":47.185,"t":"2026-10-19T18:15:00Z","v":255,"vw":47.185},{"c":47.075,"h":47.195,"l":46.96,"n":296,"o":47.195,"t":"2026-10-19T18:20:00Z","v":11155,"vw":47.083241},{"c":47.065,"h":47.19,"l":47.065,"n":41,"o":47.19,"t":"2026-10-19T18:25:00Z","v":1131,"vw":47.110039},{"c":47.2,"h":47.2,"l":46.87,"n":218,"o":47.065,"t":"2026-10-19T18:30:00Z","v":6715,"vw":47.048163},{"c":47.01,"h":47.15,"l":47.01,"n":18,"o":47.15,"t":"2026-10-19T18:35:00Z","v":1348,"vw":47.138411},{"c":47.255,"h":47.3,"l":47.255,"n":88,"o":47.3,"t":"2026-10-19T18:45:00Z","v":1819,"vw":47.28},{"c":47.36,"h":47.36,"l":47.245,"n":168,"o":47.265,"t":"2026-10-19T18:50:00Z","v":5714,"vw":47.265865},{"c":47.435,"h":47.435,"l":47.435,"n":24,"o":47.435,"t":"2026-10-19T18:55:00Z","v":348,"vw":47.435},{"c":47.415,"h":47.54,"l":47.415,"n":148,"o":47.425,"t":"2026-10-19T19:05:00Z","v":6008,"vw":47.471977},{"c":47.4,"h":47.44,"l":47.4,"n":54,"o":47.44,"t":"2026-10-19T19:10:00Z","v":2475,"vw":47.431673},{"c":47.27,"h":47.53,"l":47.18,"n":256,"o":47.47,"t":"2026-10-19T19:15:00Z","v":13888,"vw":47.433025},{"c":47.525,"h":47.67,"l":47.27,"n":222,"o":47.27,"t":"2026-10-19T19:20:00Z","v":16397,"vw":47.446978},{"c":47.375,"h":47.54,"l":47.33,"n":162,"o":47.54,"t":"2026-10-19T19:25:00Z","v":6276,"vw":47.457739},{"c":47.41,"h":47.41,"l":47.26,"n":194,"o":47.395,"t":"2026-10-19T19:30:00Z","v":5021,"vw":47.374559},{"c":47.495,"h":47.63,"l":47.28,"n":278,"o":47.38,"t":"2026-10-19T19:35:00Z","v":12087,"vw":47.464615},{"c":48.04,"h":48.12,"l":47.51,"n":334,"o":47.51,"t":"2026-10-19T19:40:00Z","v":14647,"vw":47.831885},{"c":47.9,"h":47.98,"l":47.895,"n":150,"o":47.95,"t":"2026-10-19T19:45:00Z","v":3066,"vw":47.939},{"c":47.9,"h":48.02,"l":47.895,"n":266,"o":47.895,"t":"2026-10-19T19:50:00Z","v":5660,"vw":47.939103},{"c":47.58,"h":47.9,"l":47.4,"n":946,"o":47.9,"t":"2026-10-19T19:55:00Z","v":26853,"vw":47.584424},{"c":47.55,"h":47.55,"l":47.55,"n":11,"o":47.55,"t":"2026-10-19T20:00:00Z","v":47288,"vw":47.55},{"c":47.625,"h":47.625,"l":47.25,"n":32,"o":47.25,"t":"2026-10-20T13:30:00Z","v":3479,"vw":47.286502},{"c":47.4,"h":48,"l":47.25,"n":28,"o":47.815,"t":"2026-10-20T13:35:00Z","v":2891,"vw":47.518055},{"c":47.865,"h":47.865,"l":47.795,"n":25,"o":47.795,"t":"2026-10-20T13:45:00Z","v":1821,"vw":47.860422},{"c":48.67,"h":48.67,"l":48.36,"n":63,"o":48.43,"t":"2026-10-20T13:50:00Z","v":3425,"vw":48.642571},{"c":48.37,"h":49,"l":48.3,"n":26,"o":49,"t":"2026-10-20T13:55:00Z","v":2170,"vw":48.465726},{"c":48.39,"h":48.39,"l":48.37,"n":20,"o":48.38,"t":"2026-10-20T14:00:00Z","v":1364,"vw":48.383419},{"c":48.66,"h":48.825,"l":48.39,"n":51,"o":48.39,"t":"2026-10-20T14:05:00Z","v":2897,"vw":48.646074},{"c":49.04,"h":49.04,"l":48.925,"n":67,"o":48.925,"t":"2026-10-20T14:10:00Z","v":1127,"vw":48.991618},{"c":49.56,"h":49.6299,"l":48.765,"n":76,"o":48.765,"t":"2026-10-20T14:15:00Z","v":4816,"vw":49.384094},{"c":49.89,"h":50.065,"l":49.45,"n":117,"o":49.6,"t":"2026-10-20T14:20:00Z","v":6272,"vw":49.762076},{"c":50.305,"h":50.305,"l":50.19,"n":22,"o":50.19,"t":"2026-10-20T14:25:00Z","v":370,"vw":50.2475},{"c":50.325,"h":50.44,"l":50.2,"n":37,"o":50.43,"t":"2026-10-20T14:30:00Z","v":1468,"vw":50.389338},{"c":50.235,"h":50.6499,"l":50.235,"n":15,"o":50.6499,"t":"2026-10-20T14:35:00Z","v":354,"vw":50.464738},{"c":50.25,"h":50.3726,"l":50.15,"n":26,"o":50.15,"t":"2026-10-20T14:40:00Z","v":2484,"vw":50.257048},{"c":50.41,"h":50.95,"l":50.305,"n":101,"o":50.55,"t":"2026-10-20T14:45:00Z","v":3957,"vw":50.680651},{"c":50.68,"h":51.07,"l":50.68,"n":41,"o":50.9399,"t":"2026-10-20T14:50:00Z","v":3004,"vw":50.846895},{"c":51.3,"h":51.3,"l":50.905,"n":48,"o":51.18,"t":"2026-10-20T14:55:00Z","v":1125,"vw":51.163957},{"c":51.0892,"h":51.34,"l":51.01,"n":63,"o":51.3,"t":"2026-10-20T15:00:00Z","v":2732,"vw":51.192761},{"c":51.33,"h":51.33,"l":51.0301,"n":53,"o":51.16,"t":"2026-10-20T15:05:00Z","v":1577,"vw":51.264287},{"c":50.9,"h":51.33,"l":50.88,"n":95,"o":51.33,"t":"2026-10-20T15:10:00Z","v":4287,"vw":51.069023},{"c":51.83,"h":51.83,"l":51.15,"n":206,"o":51.15,"t":"2026-10-20T15:15:00Z","v":14818,"vw":51.676718},{"c":51.75,"h":51.83,"l":51.48,"n":64,"o":51.83,"t":"2026-10-20T15:20:00Z","v":4946,"vw":51.56667},{"c":51.59,"h":51.6,"l":51.59,"n":23,"o":51.6,"t":"2026-10-20T15:25:00Z","v":916,"vw":51.593914},{"c":51.265,"h":51.56,"l":51.14,"n":243,"o":51.56,"t":"2026-10-20T15:30:00Z","v":14578,"vw":51.245783},{"c":50.93,"h":51.195,"l":50.93,"n":125,"o":51.03,"t":"2026-10-20T15:35:00Z","v":4923,"vw":51.011233},{"c":51,"h":51.245,"l":50.93,"n":75,"o":51.17,"t":"2026-10-20T15:40:00Z","v":3934,"vw":51.041854},{"c":51.19,"h":51.19,"l":50.7348,"n":130,"o":50.78,"t":"2026-10-20T15:45:00Z","v":6133,"vw":50.918679},{"c":51.14,"h":51.48,"l":51.14,"n":82,"o":51.29,"t":"2026-10-20T15:50:00Z","v":2786,"vw":51.411433},{"c":51.12,"h":51.13,"l":51.05,"n":53,"o":51.05,"t":"2026-10-20T15:55:00Z","v":1583,"vw":51.110714},{"c":50.97,"h":51.11,"l":50.97,"n":33,"o":51.11,"t":"2026-10-20T16:00:00Z","v":520,"vw":51.02},{"c":51.29,"h":51.299,"l":51.115,"n":66,"o":51.115,"t":"2026-10-20T16:05:00Z","v":5513,"vw":51.252881},{"c":51.53,"h":51.58,"l":51.3,"n":134,"o":51.3,"t":"2026-10-20T16:10:00Z","v":11082,"vw":51.534565},{"c":51.04,"h":51.4595,"l":51.04,"n":85,"o":51.4595,"t":"2026-10-20T16:15:00Z","v":3194,"vw":51.222613},{"c":51.38,"h":51.3899,"l":51.19,"n":82,"o":51.2,"t":"2026-10-20T16:20:00Z","v":4557,"vw":51.223058},{"c":51.62,"h":51.62,"l":51.365,"n":77,"o":51.365,"t":"2026-10-20T16:30:00Z","v":3353,"vw":51.414259},{"c":51.555,"h":51.555,"l":51.555,"n":8,"o":51.555,"t":"2026-10-20T16:40:00Z","v":1066,"vw":51.555},{"c":51.52,"h":51.52,"l":51.52,"n":12,"o":51.52,"t":"2026-10-20T16:50:00Z","v":158,"vw":51.52},{"c":51.245,"h":51.32,"l":51.23,"n":56,"o":51.32,"t":"2026-10-20T17:00:00Z","v":1814,"vw":51.267308},{"c":51.245,"h":51.245,"l":51.245,"n":4,"o":51.245,"t":"2026-10-20T17:05:00Z","v":227,"vw":51.245},{"c":51.47,"h":51.49,"l":51.42,"n":97,"o":51.42,"t":"2026-10-20T17:10:00Z","v":3674,"vw":51.468043},{"c":51.535,"h":51.535,"l":51.4106,"n":13,"o":51.4106,"t":"2026-10-20T17:15:00Z","v":316,"vw":51.4728},{"c":51.67,"h":51.67,"l":51.67,"n":42,"o":51.67,"t":"2026-10-20T17:20:00Z","v":908,"vw":51.67},{"c":51.69,"h":51.77,"l":51.69,"n":29,"o":51.77,"t":"2026-10-20T17:25:00Z","v":1250,"vw":51.762},{"c":51.785,"h":51.9376,"l":51.77,"n":74,"o":51.77,"t":"2026-10-20T17:30:00Z","v":2114,"vw":51.844623},{"c":51.9202,"h":51.9202,"l":51.9202,"n":7,"o":51.9202,"t":"2026-10-20T17:35:00Z","v":129,"vw":51.9202},{"c":51.755,"h":51.755,"l":51.755,"n":5,"o":51.755,"t":"2026-10-20T17:40:00Z","v":298,"vw":51.755},{"c":51.77,"h":51.935,"l":51.75,"n":69,"o":51.935,"t":"2026-10-20T17:50:00Z","v":2033,"vw":51.823917},{"c":51.885,"h":51.885,"l":51.88,"n":17,"o":51.88,"t":"2026-10-20T17:55:00Z","v":285,"vw":51.8825},{"c":51.71,"h":51.85,"l":51.71,"n":57,"o":51.85,"t":"2026-10-20T18:00:00Z","v":2194,"vw":51.816429},{"c":51.78,"h":51.82,"l":51.73,"n":27,"o":51.82,"t":"2026-10-20T18:05:00Z","v":803,"vw":51.790721},{"c":51.835,"h":51.89,"l":51.785,"n":73,"o":51.7925,"t":"2026-10-20T18:10:00Z","v":1748,"vw":51.820772},{"c":51.51,"h":51.825,"l":51.51,"n":105,"o":51.825,"t":"2026-10-20T18:15:00Z","v":3640,"vw":51.62914},{"c":51.53,"h":51.6851,"l":51.36,"n":56,"o":51.51,"t":"2026-10-20T18:20:00Z","v":3689,"vw":51.459533},{"c":51.52,"h":51.55,"l":51.52,"n":75,"o":51.525,"t":"2026-10-20T18:25:00Z","v":1397,"vw":51.53011},{"c":51.475,"h":51.525,"l":51.37,"n":164,"o":51.5,"t":"2026-10-20T18:30:00Z","v":6395,"vw":51.452268},{"c":51.63,"h":51.63,"l":51.58,"n":60,"o":51.58,"t":"2026-10-20T18:35:00Z","v":703,"vw":51.605},{"c":51.5,"h":51.645,"l":51.5,"n":24,"o":51.5,"t":"2026-10-20T18:40:00Z","v":427,"vw":51.548333},{"c":51.8,"h":51.8,"l":51.56,"n":73,"o":51.64,"t":"2026-10-20T18:45:00Z","v":2697,"vw":51.636826},{"c":51.99,"h":52.0888,"l":51.895,"n":156,"o":51.945,"t":"2026-10-20T18:50:00Z","v":9600,"vw":51.963252},{"c":51.965,"h":52.065,"l":51.91,"n":126,"o":51.93,"t":"2026-10-20T18:55:00Z","v":5969,"vw":51.944825},{"c":52.075,"h":52.185,"l":51.975,"n":122,"o":51.975,"t":"2026-10-20T19:00:00Z","v":5978,"vw":52.112401},{"c":52.065,"h":52.065,"l":52.065,"n":15,"o":52.065,"t":"2026-10-20T19:05:00Z","v":233,"vw":52.065},{"c":52.095,"h":52.23,"l":52.09,"n":46,"o":52.09,"t":"2026-10-20T19:10:00Z","v":1503,"vw":52.183011},{"c":52.205,"h":52.205,"l":52.08,"n":41,"o":52.095,"t":"2026-10-20T19:15:00Z","v":1555,"vw":52.155636},{"c":52.175,"h":52.325,"l":52.09,"n":151,"o":52.095,"t":"2026-10-20T19:20:00Z","v":8516,"vw":52.153788},{"c":52.11,"h":52.19,"l":52.11,"n":118,"o":52.115,"t":"2026-10-20T19:25:00Z","v":2601,"vw":52.142446},{"c":51.77,"h":52.01,"l":51.77,"n":139,"o":52.01,"t":"2026-10-20T19:30:00Z","v":3134,"vw":51.847844},{"c":51.7873,"h":51.88,"l":51.55,"n":136,"o":51.77,"t":"2026-10-20T19:35:00Z","v":6913,"vw":51.757266},{"c":51.99,"h":51.99,"l":51.8125,"n":204,"o":51.86,"t":"2026-10-20T19:40:00Z","v":4203,"vw":51.908144},{"c":51.745,"h":51.9,"l":51.745,"n":171,"o":51.8559,"t":"2026-10-20T19:45:00Z","v":6652,"vw":51.800073},{"c":51.72,"h":51.82,"l":51.61,"n":333,"o":51.66,"t":"2026-10-20T19:50:00Z","v":11344,"vw":51.689191},{"c":50.835,"h":51.6,"l":50.4,"n":1406,"o":51.59,"t":"2026-10-20T19:55:00Z","v":73790,"vw":50.760805},{"c":50.84,"h":50.84,"l":50.84,"n":18,"o":50.84,"t":"2026-10-20T20:00:00Z","v":53431,"vw":50.84},{"c":49.83,"h":49.83,"l":49.83,"n":1,"o":49.83,"t":"2026-10-20T21:15:00Z","v":120,"vw":49.83},{"c":50.12,"h":50.12,"l":50.12,"n":1,"o":50.12,"t":"2026-10-20T22:00:00Z","v":100,"vw":50.12},{"c":51.375,"h":51.375,"l":51.085,"n":62,"o":51.16,"t":"2026-10-21T13:30:00Z","v":7631,"vw":51.222266},{"c":51.3,"h":51.75,"l":51.21,"n":71,"o":51.42,"t":"2026-10-21T13:35:00Z","v":9179,"vw":51.345166},{"c":51.11,"h":51.51,"l":50.9,"n":83,"o":51.3,"t":"2026-10-21T13:40:00Z","v":7666,"vw":51.320605},{"c":50.965,"h":51.24,"l":50.965,"n":56,"o":51.24,"t":"2026-10-21T13:45:00Z","v":2848,"vw":51.17467},{"c":51.23,"h":51.95,"l":51.23,"n":158,"o":51.33,"t":"2026-10-21T13:50:00Z","v":16010,"vw":51.686037},{"c":50.9624,"h":51.12,"l":50.955,"n":69,"o":50.955,"t":"2026-10-21T13:55:00Z","v":3098,"vw":51.045822},{"c":50.27,"h":51.01,"l":50.27,"n":64,"o":51.01,"t":"2026-10-21T14:00:00Z","v":2512,"vw":50.548191},{"c":50.64,"h":50.79,"l":50.067,"n":117,"o":50.27,"t":"2026-10-21T14:05:00Z","v":5460,"vw":50.501593},{"c":50.45,"h":50.7228,"l":50.45,"n":98,"o":50.7228,"t":"2026-10-21T14:10:00Z","v":3738,"vw":50.666648},{"c":50.875,"h":51.04,"l":50.3501,"n":133,"o":50.3501,"t":"2026-10-21T14:15:00Z","v":7919,"vw":50.798589},{"c":51.305,"h":51.575,"l":51.22,"n":107,"o":51.22,"t":"2026-10-21T14:20:00Z","v":6698,"vw":51.341267},{"c":50.955,"h":51.31,"l":50.92,"n":133,"o":51.305,"t":"2026-10-21T14:25:00Z","v":6368,"vw":51.097687},{"c":50.67,"h":51.23,"l":50.67,"n":40,"o":50.955,"t":"2026-10-21T14:30:00Z","v":1607,"vw":51.123243},{"c":51.25,"h":51.25,"l":51.11,"n":18,"o":51.25,"t":"2026-10-21T14:40:00Z","v":696,"vw":51.222549},{"c":51.48,"h":51.51,"l":51.48,"n":25,"o":51.49,"t":"2026-10-21T14:45:00Z","v":997,"vw":51.501667},{"c":51.595,"h":51.88,"l":51.475,"n":84,"o":51.54,"t":"2026-10-21T14:50:00Z","v":5960,"vw":51.63504},{"c":51.73,"h":51.83,"l":51.645,"n":141,"o":51.6751,"t":"2026-10-21T14:55:00Z","v":16004,"vw":51.781342},{"c":51.615,"h":51.615,"l":51.605,"n":37,"o":51.605,"t":"2026-10-21T15:00:00Z","v":2431,"vw":51.614524},{"c":51.2475,"h":51.69,"l":51.225,"n":103,"o":51.69,"t":"2026-10-21T15:05:00Z","v":3859,"vw":51.500377},{"c":51.65,"h":51.65,"l":51.34,"n":72,"o":51.34,"t":"2026-10-21T15:10:00Z","v":1985,"vw":51.447222},{"c":51.59,"h":51.73,"l":51.5,"n":110,"o":51.705,"t":"2026-10-21T15:15:00Z","v":10450,"vw":51.602517},{"c":51.39,"h":51.76,"l":51.335,"n":146,"o":51.74,"t":"2026-10-21T15:20:00Z","v":6988,"vw":51.61095},{"c":51.47,"h":51.51,"l":51.33,"n":85,"o":51.36,"t":"2026-10-21T15:35:00Z","v":2835,"vw":51.424161},{"c":51.4,"h":51.42,"l":51.27,"n":32,"o":51.27,"t":"2026-10-21T15:40:00Z","v":1100,"vw":51.376434},{"c":51.5,"h":51.5,"l":51.49,"n":35,"o":51.49,"t":"2026-10-21T15:45:00Z","v":724,"vw":51.492611},{"c":51.45,"h":51.45,"l":51.45,"n":5,"o":51.45,"t":"2026-10-21T15:50:00Z","v":267,"vw":51.45},{"c":51.51,"h":51.51,"l":51.51,"n":16,"o":51.51,"t":"2026-10-21T15:55:00Z","v":243,"vw":51.51},{"c":51.455,"h":51.455,"l":51.39,"n":24,"o":51.39,"t":"2026-10-21T16:00:00Z","v":400,"vw":51.411667},{"c":51.455,"h":51.455,"l":51.455,"n":10,"o":51.455,"t":"2026-10-21T16:05:00Z","v":257,"vw":51.455},{"c":51.995,"h":52.02,"l":51.28,"n":107,"o":51.28,"t":"2026-10-21T16:10:00Z","v":5296,"vw":51.786078},{"c":51.82,"h":51.995,"l":51.82,"n":13,"o":51.995,"t":"2026-10-21T16:15:00Z","v":1219,"vw":51.978459},{"c":51.54,"h":51.78,"l":51.54,"n":90,"o":51.78,"t":"2026-10-21T16:20:00Z","v":1782,"vw":51.65054},{"c":51.565,"h":51.565,"l":51.49,"n":22,"o":51.565,"t":"2026-10-21T16:25:00Z","v":646,"vw":51.548221},{"c":51.67,"h":51.83,"l":51.565,"n":69,"o":51.565,"t":"2026-10-21T16:30:00Z","v":1946,"vw":51.663243},{"c":51.73,"h":51.73,"l":51.5312,"n":26,"o":51.5312,"t":"2026-10-21T16:35:00Z","v":886,"vw":51.615511},{"c":51.44,"h":51.44,"l":51.44,"n":39,"o":51.44,"t":"2026-10-21T16:40:00Z","v":559,"vw":51.44},{"c":51.575,"h":51.66,"l":51.48,"n":85,"o":51.48,"t":"2026-10-21T16:45:00Z","v":2533,"vw":51.557946},{"c":51.715,"h":51.715,"l":51.64,"n":68,"o":51.66,"t":"2026-10-21T16:55:00Z","v":1629,"vw":51.670833},{"c":51.555,"h":51.63,"l":51.555,"n":48,"o":51.63,"t":"2026-10-21T17:00:00Z","v":1154,"vw":51.575},{"c":51.64,"h":51.71,"l":51.64,"n":43,"o":51.69,"t":"2026-10-21T17:05:00Z","v":1566,"vw":51.669375},{"c":51.635,"h":51.72,"l":51.635,"n":21,"o":51.72,"t":"2026-10-21T17:10:00Z","v":698,"vw":51.689},{"c":51.645,"h":51.645,"l":51.645,"n":16,"o":51.645,"t":"2026-10-21T17:15:00Z","v":397,"vw":51.645},{"c":51.67,"h":51.67,"l":51.67,"n":14,"o":51.67,"t":"2026-10-21T17:20:00Z","v":346,"vw":51.67},{"c":51.645,"h":51.77,"l":51.645,"n":27,"o":51.77,"t":"2026-10-21T17:25:00Z","v":845,"vw":51.671},{"c":51.75,"h":51.76,"l":51.625,"n":74,"o":51.625,"t":"2026-10-21T17:30:00Z","v":1914,"vw":51.69804},{"c":51.72,"h":51.79,"l":51.72,"n":81,"o":51.79,"t":"2026-10-21T17:35:00Z","v":1539,"vw":51.748},{"c":51.78,"h":51.85,"l":51.78,"n":45,"o":51.78,"t":"2026-10-21T17:40:00Z","v":1768,"vw":51.805833},{"c":51.73,"h":51.8,"l":51.73,"n":67,"o":51.8,"t":"2026-10-21T17:45:00Z","v":1362,"vw":51.75},{"c":51.87,"h":51.87,"l":51.87,"n":14,"o":51.87,"t":"2026-10-21T17:55:00Z","v":206,"vw":51.87},{"c":51.78,"h":51.78,"l":51.775,"n":13,"o":51.775,"t":"2026-10-21T18:00:00Z","v":248,"vw":51.7775},{"c":51.83,"h":51.9,"l":51.77,"n":82,"o":51.785,"t":"2026-10-21T18:05:00Z","v":3376,"vw":51.83154},{"c":51.96,"h":52.03,"l":51.825,"n":90,"o":51.83,"t":"2026-10-21T18:10:00Z","v":2776,"vw":51.936471},{"c":51.765,"h":51.82,"l":51.765,"n":43,"o":51.82,"t":"2026-10-21T18:15:00Z","v":838,"vw":51.7825},{"c":51.79,"h":51.79,"l":51.755,"n":68,"o":51.755,"t":"2026-10-21T18:20:00Z","v":4256,"vw":51.777847},{"c":51.83,"h":51.84,"l":51.82,"n":44,"o":51.82,"t":"2026-10-21T18:25:00Z","v":2495,"vw":51.828108},{"c":51.725,"h":51.76,"l":51.725,"n":72,"o":51.76,"t":"2026-10-21T18:30:00Z","v":1351,"vw":51.736667},{"c":51.57,"h":51.75,"l":51.57,"n":148,"o":51.63,"t":"2026-10-21T18:45:00Z","v":3797,"vw":51.670143},{"c":51.662,"h":51.662,"l":51.51,"n":51,"o":51.56,"t":"2026-10-21T18:50:00Z","v":2103,"vw":51.552278},{"c":51.35,"h":51.545,"l":51.35,"n":92,"o":51.53,"t":"2026-10-21T18:55:00Z","v":2309,"vw":51.48575},{"c":51.26,"h":51.384,"l":51.165,"n":88,"o":51.384,"t":"2026-10-21T19:00:00Z","v":2411,"vw":51.2516},{"c":51.33,"h":51.38,"l":51.245,"n":67,"o":51.25,"t":"2026-10-21T19:05:00Z","v":2988,"vw":51.334166},{"c":51.41,"h":51.41,"l":51.31,"n":20,"o":51.31,"t":"2026-10-21T19:10:00Z","v":850,"vw":51.393022},{"c":51.365,"h":51.52,"l":51.325,"n":102,"o":51.325,"t":"2026-10-21T19:15:00Z","v":3075,"vw":51.419392},{"c":51.53,"h":51.53,"l":51.375,"n":45,"o":51.375,"t":"2026-10-21T19:20:00Z","v":1849,"vw":51.428061},{"c":51.42,"h":51.54,"l":51.42,"n":74,"o":51.48,"t":"2026-10-21T19:25:00Z","v":4974,"vw":51.492596},{"c":51.47,"h":51.47,"l":51.38,"n":55,"o":51.38,"t":"2026-10-21T19:30:00Z","v":759,"vw":51.425},{"c":51.46,"h":51.46,"l":51.33,"n":137,"o":51.36,"t":"2026-10-21T19:35:00Z","v":2841,"vw":51.427885},{"c":51.18,"h":51.34,"l":51.18,"n":152,"o":51.34,"t":"2026-10-21T19:40:00Z","v":2986,"vw":51.265},{"c":51.17,"h":51.27,"l":51.16,"n":154,"o":51.255,"t":"2026-10-21T19:45:00Z","v":5420,"vw":51.237631},{"c":51.24,"h":51.51,"l":51.2,"n":336,"o":51.255,"t":"2026-10-21T19:50:00Z","v":9038,"vw":51.327563},{"c":51.26,"h":51.36,"l":51.13,"n":851,"o":51.2825,"t":"2026-10-21T19:55:00Z","v":28526,"vw":51.247474},{"c":51.31,"h":51.31,"l":51.31,"n":17,"o":51.31,"t":"2026-10-21T20:00:00Z","v":37773,"vw":51.31},{"c":51.3,"h":51.3,"l":49,"n":47,"o":51.3,"t":"2026-10-21T23:30:00Z","v":1756,"vw":50.741585},{"c":52.24,"h":52.24,"l":50,"n":71,"o":50.92,"t":"2026-10-22T13:30:00Z","v":6483,"vw":50.532467},{"c":51.02,"h":51.67,"l":50.55,"n":93,"o":50.89,"t":"2026-10-22T13:35:00Z","v":6924,"vw":51.1379},{"c":50.8601,"h":51.39,"l":50.8601,"n":24,"o":51.38,"t":"2026-10-22T13:40:00Z","v":1401,"vw":51.330719},{"c":51.295,"h":51.295,"l":51.295,"n":11,"o":51.295,"t":"2026-10-22T13:50:00Z","v":258,"vw":51.295},{"c":51.23,"h":51.79,"l":50.9725,"n":27,"o":51.79,"t":"2026-10-22T13:55:00Z","v":1869,"vw":51.428438},{"c":51.1451,"h":51.375,"l":51.1451,"n":23,"o":51.375,"t":"2026-10-22T14:10:00Z","v":2250,"vw":51.265524},{"c":51.15,"h":51.15,"l":51.15,"n":5,"o":51.15,"t":"2026-10-22T14:15:00Z","v":137,"vw":51.15},{"c":52.21,"h":52.405,"l":51.6,"n":218,"o":51.67,"t":"2026-10-22T14:20:00Z","v":17802,"vw":52.025352},{"c":52.43,"h":52.44,"l":51.97,"n":52,"o":52.22,"t":"2026-10-22T14:25:00Z","v":5957,"vw":52.232534},{"c":52.05,"h":52.05,"l":52.04,"n":32,"o":52.04,"t":"2026-10-22T14:30:00Z","v":769,"vw":52.0425},{"c":51.98,"h":52.33,"l":51.98,"n":56,"o":52.33,"t":"2026-10-22T14:35:00Z","v":1958,"vw":52.152053},{"c":52.395,"h":52.395,"l":52.15,"n":36,"o":52.15,"t":"2026-10-22T14:40:00Z","v":1677,"vw":52.255268},{"c":52.11,"h":52.395,"l":52.11,"n":59,"o":52.395,"t":"2026-10-22T14:45:00Z","v":1860,"vw":52.236164},{"c":52.075,"h":52.295,"l":52.075,"n":26,"o":52.295,"t":"2026-10-22T14:50:00Z","v":4378,"vw":52.282683},{"c":52.28,"h":52.31,"l":52.065,"n":55,"o":52.065,"t":"2026-10-22T14:55:00Z","v":2228,"vw":52.170393},{"c":52.27,"h":52.27,"l":52.27,"n":10,"o":52.27,"t":"2026-10-22T15:00:00Z","v":311,"vw":52.27},{"c":52.28,"h":52.28,"l":52.19,"n":37,"o":52.205,"t":"2026-10-22T15:05:00Z","v":1288,"vw":52.229924},{"c":52.54,"h":52.54,"l":52.4,"n":49,"o":52.44,"t":"2026-10-22T15:10:00Z","v":1186,"vw":52.443462},{"c":52.44,"h":52.73,"l":52.44,"n":51,"o":52.63,"t":"2026-10-22T15:15:00Z","v":6242,"vw":52.593183},{"c":53.405,"h":53.53,"l":52.74,"n":228,"o":52.74,"t":"2026-10-22T15:20:00Z","v":15854,"vw":53.194413},{"c":53.2,"h":53.395,"l":53.05,"n":94,"o":53.22,"t":"2026-10-22T15:25:00Z","v":5637,"vw":53.242827},{"c":53.345,"h":53.5399,"l":53.235,"n":167,"o":53.255,"t":"2026-10-22T15:30:00Z","v":12515,"vw":53.410383},{"c":53.375,"h":53.54,"l":53.27,"n":81,"o":53.48,"t":"2026-10-22T15:35:00Z","v":4167,"vw":53.352668},{"c":53.235,"h":53.235,"l":52.98,"n":100,"o":53.2,"t":"2026-10-22T15:40:00Z","v":7447,"vw":53.131199},{"c":53.07,"h":53.4,"l":53.015,"n":46,"o":53.235,"t":"2026-10-22T15:45:00Z","v":1622,"vw":53.200932},{"c":53.39,"h":53.46,"l":53.18,"n":45,"o":53.18,"t":"2026-10-22T15:50:00Z","v":1582,"vw":53.2765},{"c":53.285,"h":53.285,"l":53.285,"n":17,"o":53.285,"t":"2026-10-22T15:55:00Z","v":337,"vw":53.285},{"c":53.24,"h":53.57,"l":53.24,"n":67,"o":53.43,"t":"2026-10-22T16:00:00Z","v":2217,"vw":53.467734},{"c":53.67,"h":53.67,"l":53.19,"n":60,"o":53.24,"t":"2026-10-22T16:05:00Z","v":3875,"vw":53.571231},{"c":53.6,"h":53.6,"l":53.5,"n":24,"o":53.595,"t":"2026-10-22T16:10:00Z","v":794,"vw":53.559319},{"c":53.51,"h":53.6,"l":53.51,"n":38,"o":53.53,"t":"2026-10-22T16:15:00Z","v":1665,"vw":53.521},{"c":53.5,"h":53.575,"l":53.5,"n":19,"o":53.5,"t":"2026-10-22T16:20:00Z","v":746,"vw":53.5125},{"c":53.495,"h":53.495,"l":53.42,"n":14,"o":53.42,"t":"2026-10-22T16:25:00Z","v":399,"vw":53.453937},{"c":53.35,"h":53.5,"l":53.11,"n":132,"o":53.5,"t":"2026-10-22T16:30:00Z","v":4430,"vw":53.248228},{"c":52.845,"h":53.07,"l":52.76,"n":136,"o":53.07,"t":"2026-10-22T16:35:00Z","v":6696,"vw":52.891216},{"c":52.605,"h":52.85,"l":52.32,"n":96,"o":52.85,"t":"2026-10-22T16:40:00Z","v":4702,"vw":52.506273},{"c":52.6,"h":52.7,"l":52.5249,"n":31,"o":52.605,"t":"2026-10-22T16:45:00Z","v":1444,"vw":52.59205},{"c":52.93,"h":52.96,"l":52.86,"n":75,"o":52.87,"t":"2026-10-22T16:50:00Z","v":4338,"vw":52.894376},{"c":52.845,"h":52.985,"l":52.845,"n":57,"o":52.985,"t":"2026-10-22T17:00:00Z","v":1178,"vw":52.9094},{"c":52.91,"h":52.99,"l":52.89,"n":66,"o":52.93,"t":"2026-10-22T17:15:00Z","v":2055,"vw":52.937744},{"c":52.92,"h":52.92,"l":52.92,"n":20,"o":52.92,"t":"2026-10-22T17:20:00Z","v":433,"vw":52.92},{"c":52.94,"h":53.04,"l":52.895,"n":34,"o":52.895,"t":"2026-10-22T17:25:00Z","v":1287,"vw":52.957521},{"c":52.965,"h":52.965,"l":52.965,"n":10,"o":52.965,"t":"2026-10-22T17:30:00Z","v":335,"vw":52.965},{"c":53.07,"h":53.07,"l":53.07,"n":20,"o":53.07,"t":"2026-10-22T17:35:00Z","v":463,"vw":53.07},{"c":53.02,"h":53.02,"l":53.02,"n":47,"o":53.02,"t":"2026-10-22T17:40:00Z","v":989,"vw":53.02},{"c":52.82,"h":52.96,"l":52.6313,"n":84,"o":52.96,"t":"2026-10-22T17:45:00Z","v":2077,"vw":52.782312},{"c":52.715,"h":53.04,"l":52.53,"n":257,"o":52.83,"t":"2026-10-22T17:50:00Z","v":20090,"vw":52.81552},{"c":52.435,"h":52.77,"l":52.34,"n":100,"o":52.77,"t":"2026-10-22T17:55:00Z","v":4549,"vw":52.510527},{"c":52.495,"h":52.72,"l":52.11,"n":254,"o":52.52,"t":"2026-10-22T18:00:00Z","v":53802,"vw":52.400372},{"c":52.73,"h":52.75,"l":52.73,"n":34,"o":52.73,"t":"2026-10-22T18:05:00Z","v":960,"vw":52.738333},{"c":52.595,"h":52.73,"l":52.595,"n":36,"o":52.73,"t":"2026-10-22T18:10:00Z","v":1460,"vw":52.622833},{"c":52.82,"h":52.82,"l":52.46,"n":91,"o":52.635,"t":"2026-10-22T18:15:00Z","v":1735,"vw":52.665513},{"c":52.49,"h":53.0528,"l":52.49,"n":138,"o":53.0528,"t":"2026-10-22T18:20:00Z","v":9404,"vw":52.850952},{"c":52.635,"h":52.66,"l":52.48,"n":57,"o":52.48,"t":"2026-10-22T18:25:00Z","v":2236,"vw":52.614643},{"c":52.56,"h":52.7599,"l":52.545,"n":58,"o":52.57,"t":"2026-10-22T18:30:00Z","v":4169,"vw":52.566705},{"c":52.95,"h":52.95,"l":52.565,"n":162,"o":52.73,"t":"2026-10-22T18:35:00Z","v":7527,"vw":52.768396},{"c":52.775,"h":52.9063,"l":52.77,"n":43,"o":52.77,"t":"2026-10-22T18:40:00Z","v":762,"vw":52.79741},{"c":52.67,"h":52.775,"l":52.43,"n":177,"o":52.775,"t":"2026-10-22T18:45:00Z","v":4443,"vw":52.571974},{"c":52.43,"h":52.675,"l":52.43,"n":52,"o":52.675,"t":"2026-10-22T18:50:00Z","v":1502,"vw":52.648341},{"c":52.44,"h":52.665,"l":52.4,"n":71,"o":52.665,"t":"2026-10-22T18:55:00Z","v":1499,"vw":52.553256},{"c":52.475,"h":52.53,"l":52.36,"n":64,"o":52.44,"t":"2026-10-22T19:00:00Z","v":2251,"vw":52.437353},{"c":52.455,"h":52.49,"l":52.37,"n":71,"o":52.49,"t":"2026-10-22T19:05:00Z","v":1572,"vw":52.466429},{"c":52.52,"h":52.64,"l":52.455,"n":104,"o":52.455,"t":"2026-10-22T19:10:00Z","v":4025,"vw":52.562639},{"c":52.64,"h":52.64,"l":52.5,"n":60,"o":52.5,"t":"2026-10-22T19:15:00Z","v":2238,"vw":52.507778},{"c":52.695,"h":53.03,"l":52.51,"n":203,"o":52.51,"t":"2026-10-22T19:20:00Z","v":7406,"vw":52.79446},{"c":52.79,"h":52.93,"l":52.79,"n":53,"o":52.79,"t":"2026-10-22T19:25:00Z","v":945,"vw":52.819},{"c":52.905,"h":52.99,"l":52.875,"n":117,"o":52.93,"t":"2026-10-22T19:30:00Z","v":2991,"vw":52.924826},{"c":52.58,"h":53,"l":52.58,"n":253,"o":52.99,"t":"2026-10-22T19:35:00Z","v":7856,"vw":52.780475},{"c":52.355,"h":52.635,"l":52.3,"n":180,"o":52.635,"t":"2026-10-22T19:40:00Z","v":4754,"vw":52.422165},{"c":52.24,"h":52.38,"l":52.235,"n":112,"o":52.235,"t":"2026-10-22T19:45:00Z","v":2333,"vw":52.343217},{"c":52.835,"h":52.9,"l":52.375,"n":256,"o":52.56,"t":"2026-10-22T19:50:00Z","v":10689,"vw":52.686056},{"c":52.8,"h":52.83,"l":52.6,"n":693,"o":52.8,"t":"2026-10-22T19:55:00Z","v":30491,"vw":52.723775},{"c":52.68,"h":52.68,"l":52.68,"n":8,"o":52.68,"t":"2026-10-22T20:00:00Z","v":51246,"vw":52.68},{"c":52.68,"h":52.68,"l":52.68,"n":1,"o":52.68,"t":"2026-10-22T20:30:00Z","v":500,"vw":52.68}],"history":[{"c":17.81,"h":17.88,"l":16.81,"n":1963,"o":17.19,"t":"2024-10-21T04:00:00Z","v":104382,"vw":17.243487},{"c":17.63,"h":18.18,"l":17.36,"n":1691,"o":17.69,"t":"2024-10-22T04:00:00Z","v":70531,"vw":17.84132},{"c":16.84,"h":17.75,"l":16.26,"n":1694,"o":17.52,"t":"2024-10-23T04:00:00Z","v":123463,"vw":16.754943},{"c":17.92,"h":18.085,"l":16.825,"n":2407,"o":16.85,"t":"2024-10-24T04:00:00Z","v":138551,"vw":17.736876},{"c":17.62,"h":18.22,"l":17.385,"n":1644,"o":18.02,"t":"2024-10-25T04:00:00Z","v":71468,"vw":17.759237},{"c":17.59,"h":18.1,"l":17.165,"n":2006,"o":17.99,"t":"2024-10-28T04:00:00Z","v":122812,"vw":17.757359},{"c":17.04,"h":17.52,"l":16.85,"n":1456,"o":17.52,"t":"2024-10-29T04:00:00Z","v":62185,"vw":17.120357},{"c":17.72,"h":18.085,"l":16.52,"n":2230,"o":16.79,"t":"2024-10-30T04:00:00Z","v":102386,"vw":17.413062},{"c":17.43,"h":17.89,"l":15.8,"n":4299,"o":17.89,"t":"2024-10-31T04:00:00Z","v":274793,"vw":16.739968},{"c":14.56,"h":17.49,"l":14.06,"n":5865,"o":17.33,"t":"2024-11-01T04:00:00Z","v":402495,"vw":14.917346},{"c":15.19,"h":15.43,"l":14.3062,"n":3077,"o":14.6,"t":"2024-11-04T05:00:00Z","v":188024,"vw":14.970205},{"c":16.47,"h":16.6,"l":15.13,"n":2721,"o":15.23,"t":"2024-11-05T05:00:00Z","v":120398,"vw":16.219262},{"c":18.05,"h":18.2162,"l":16.892,"n":4955,"o":17.2,"t":"2024-11-06T05:00:00Z","v":205818,"vw":17.843686},{"c":17.98,"h":18.42,"l":17.6,"n":4412,"o":18.11,"t":"2024-11-07T05:00:00Z","v":143508,"vw":18.065123},{"c":19.87,"h":20.14,"l":17.835,"n":3833,"o":18.04,"t":"2024-11-08T05:00:00Z","v":208948,"vw":18.952601},{"c":18.78,"h":20.13,"l":18.66,"n":3735,"o":19.87,"t":"2024-11-11T05:00:00Z","v":169331,"vw":19.130538},{"c":17.74,"h":18.9753,"l":17.14,"n":4392,"o":18.69,"t":"2024-11-12T05:00:00Z","v":307819,"vw":17.638946},{"c":17.39,"h":18.4,"l":17.245,"n":2723,"o":17.94,"t":"2024-11-13T05:00:00Z","v":837511,"vw":17.647446},{"c":17.11,"h":17.63,"l":16.84,"n":3130,"o":17.38,"t":"2024-11-14T05:00:00Z","v":133762,"vw":17.200987},{"c":16.64,"h":17.315,"l":16.58,"n":1827,"o":17.21,"t":"2024-11-15T05:00:00Z","v":91508,"vw":16.832697},{"c":16.48,"h":17.02,"l":16.05,"n":3337,"o":16.53,"t":"2024-11-18T05:00:00Z","v":164693,"vw":16.523411},{"c":17.04,"h":17.195,"l":16.29,"n":2615,"o":16.37,"t":"2024-11-19T05:00:00Z","v":90329,"vw":16.854732},{"c":16.14,"h":17.19,"l":15.82,"n":3315,"o":17.02,"t":"2024-11-20T05:00:00Z","v":163571,"vw":16.390648},{"c":16.12,"h":16.53,"l":15.62,"n":2089,"o":16.04,"t":"2024-11-21T05:00:00Z","v":80583,"vw":16.147043},{"c":17.68,"h":17.71,"l":16.0544,"n":3388,"o":16.27,"t":"2024-11-22T05:00:00Z","v":138427,"vw":16.853562},{"c":17.985,"h":19.23,"l":17.5,"n":5096,"o":18.02,"t":"2024-11-25T05:00:00Z","v":251535,"vw":18.181042},{"c":20.3,"h":20.94,"l":17.9,"n":7172,"o":17.9,"t":"2024-11-26T05:00:00Z","v":335264,"vw":19.724078},{"c":20.37,"h":21.47,"l":19.84,"n":4071,"o":20.38,"t":"2024-11-27T05:00:00Z","v":179185,"vw":20.541363},{"c":21.4,"h":21.8,"l":20.55,"n":2412,"o":20.64,"t":"2024-11-29T05:00:00Z","v":123050,"vw":21.303576},{"c":20.88,"h":21.47,"l":20.355,"n":3642,"o":21.38,"t":"2024-12-02T05:00:00Z","v":207444,"vw":20.75313},{"c":20.28,"h":21.22,"l":20.06,"n":2292,"o":20.88,"t":"2024-12-03T05:00:00Z","v":65577,"vw":20.517893},{"c":19.78,"h":20.41,"l":19.15,"n":3412,"o":20.15,"t":"2024-12-04T05:00:00Z","v":172314,"vw":19.7716},{"c":18.76,"h":19.9,"l":18.6,"n":2994,"o":19.7,"t":"2024-12-05T05:00:00Z","v":116165,"vw":18.973391},{"c":19.75,"h":20.17,"l":18.77,"n":3151,"o":18.94,"t":"2024-12-06T05:00:00Z","v":95716,"vw":19.673183},{"c":18.73,"h":19.51,"l":17.69,"n":3376,"o":19.08,"t":"2024-12-09T05:00:00Z","v":170956,"vw":18.542449},{"c":16.67,"h":18.195,"l":16.35,"n":4696,"o":17.94,"t":"2024-12-10T05:00:00Z","v":290796,"vw":17.160969},{"c":17.27,"h":17.8175,"l":16.5536,"n":2461,"o":16.96,"t":"2024-12-11T05:00:00Z","v":105315,"vw":17.305195},{"c":17.14,"h":17.94,"l":16.68,"n":2622,"o":17.11,"t":"2024-12-12T05:00:00Z","v":186123,"vw":17.055653},{"c":17.65,"h":17.72,"l":16.79,"n":2459,"o":17.29,"t":"2024-12-13T05:00:00Z","v":314745,"vw":17.19274},{"c":19.17,"h":20.565,"l":18.37,"n":4176,"o":18.51,"t":"2024-12-16T05:00:00Z","v":318505,"vw":19.589171},{"c":19.24,"h":20.69,"l":19.02,"n":3205,"o":19.51,"t":"2024-12-17T05:00:00Z","v":157823,"vw":19.501245},{"c":17.83,"h":19.94,"l":17.48,"n":4021,"o":19.94,"t":"2024-12-18T05:00:00Z","v":180050,"vw":18.914992},{"c":17.79,"h":18.355,"l":17.27,"n":2602,"o":18.03,"t":"2024-12-19T05:00:00Z","v":140197,"vw":17.605892},{"c":17.98,"h":18.533,"l":17.5,"n":2123,"o":17.5,"t":"2024-12-20T05:00:00Z","v":166780,"vw":17.931615},{"c":17.4,"h":17.95,"l":17.15,"n":2576,"o":17.86,"t":"2024-12-23T05:00:00Z","v":102767,"vw":17.416266},{"c":18.33,"h":18.63,"l":17.48,"n":1766,"o":17.87,"t":"2024-12-24T05:00:00Z","v":118108,"vw":18.252128},{"c":18.73,"h":18.87,"l":17.75,"n":2277,"o":18.18,"t":"2024-12-26T05:00:00Z","v":127153,"vw":18.348113},{"c":18.02,"h":19.02,"l":17.99,"n":2856,"o":18.55,"t":"2024-12-27T05:00:00Z","v":102320,"vw":18.342611},{"c":17.66,"h":18.24,"l":16.97,"n":2855,"o":17.61,"t":"2024-12-30T05:00:00Z","v":110923,"vw":17.619481},{"c":17.41,"h":18.475,"l":17.25,"n":3125,"o":17.88,"t":"2024-12-31T05:00:00Z","v":357063,"vw":17.502257},{"c":17.79,"h":18.16,"l":17.12,"n":3041,"o":17.41,"t":"2025-01-02T05:00:00Z","v":128367,"vw":17.563339},{"c":19.63,"h":19.78,"l":18.07,"n":2731,"o":18.07,"t":"2025-01-03T05:00:00Z","v":136204,"vw":19.186905},{"c":19.15,"h":20.24,"l":19,"n":3740,"o":20,"t":"2025-01-06T05:00:00Z","v":143710,"vw":19.605468},{"c":18.55,"h":19.27,"l":18.3,"n":2668,"o":19.14,"t":"2025-01-07T05:00:00Z","v":87817,"vw":18.632228},{"c":18.43,"h":18.46,"l":17.99,"n":2624,"o":18.28,"t":"2025-01-08T05:00:00Z","v":72639,"vw":18.232687},{"c":18.465,"h":18.7172,"l":17.73,"n":3127,"o":18.43,"t":"2025-01-10T05:00:00Z","v":164186,"vw":18.261721},{"c":18.02,"h":18.7034,"l":17.49,"n":2646,"o":18.19,"t":"2025-01-13T05:00:00Z","v":126420,"vw":17.939905},{"c":17.2,"h":18.28,"l":17.19,"n":2322,"o":18.1,"t":"2025-01-14T05:00:00Z","v":278976,"vw":17.428706},{"c":17.79,"h":17.93,"l":17.3605,"n":1334,"o":17.87,"t":"2025-01-15T05:00:00Z","v":59083,"vw":17.729685},{"c":17.64,"h":17.92,"l":17.1807,"n":1732,"o":17.92,"t":"2025-01-16T05:00:00Z","v":60983,"vw":17.665514},{"c":17.61,"h":18.4569,"l":17.61,"n":2107,"o":17.98,"t":"2025-01-17T05:00:00Z","v":92511,"vw":17.923606},{"c":19.575,"h":19.82,"l":17.82,"n":2721,"o":17.82,"t":"2025-01-21T05:00:00Z","v":127393,"vw":19.236207},{"c":18.72,"h":19.9,"l":18.64,"n":3803,"o":19.45,"t":"2025-01-22T05:00:00Z","v":174081,"vw":19.038138},{"c":17.82,"h":18.62,"l":17.75,"n":2788,"o":18.51,"t":"2025-01-23T05:00:00Z","v":107703,"vw":18.020763},{"c":18.12,"h":18.85,"l":17.35,"n":2403,"o":17.6,"t":"2025-01-24T05:00:00Z","v":105299,"vw":18.142772},{"c":18.66,"h":18.87,"l":17.81,"n":2609,"o":17.81,"t":"2025-01-27T05:00:00Z","v":124308,"vw":18.376916},{"c":19.33,"h":19.6825,"l":18.6,"n":2033,"o":18.66,"t":"2025-01-28T05:00:00Z","v":112977,"vw":19.250665},{"c":19.74,"h":20.3609,"l":19.31,"n":3119,"o":19.37,"t":"2025-01-29T05:00:00Z","v":136251,"vw":19.870693},{"c":19.66,"h":20.37,"l":19.38,"n":2662,"o":19.98,"t":"2025-01-30T05:00:00Z","v":117624,"vw":19.824872},{"c":20.93,"h":22.05,"l":19.6,"n":5089,"o":19.6,"t":"2025-01-31T05:00:00Z","v":288812,"vw":21.091761},{"c":20.39,"h":21.54,"l":20.01,"n":3017,"o":20.26,"t":"2025-02-03T05:00:00Z","v":124069,"vw":20.786151},{"c":23.415,"h":23.74,"l":20.58,"n":3646,"o":20.58,"t":"2025-02-04T05:00:00Z","v":205990,"vw":22.609374},{"c":24.56,"h":25,"l":23.06,"n":5171,"o":23.74,"t":"2025-02-05T05:00:00Z","v":340988,"vw":24.488223},{"c":21.79,"h":24.7,"l":21.55,"n":4234,"o":24.7,"t":"2025-02-06T05:00:00Z","v":258699,"vw":22.59647},{"c":21.78,"h":22.2396,"l":20.04,"n":4988,"o":21.97,"t":"2025-02-07T05:00:00Z","v":292013,"vw":21.061051},{"c":22.36,"h":22.75,"l":21.16,"n":3315,"o":21.99,"t":"2025-02-10T05:00:00Z","v":164254,"vw":22.048626},{"c":21.64,"h":22.315,"l":21.105,"n":2764,"o":21.96,"t":"2025-02-11T05:00:00Z","v":96469,"vw":21.521071},{"c":21.44,"h":22.33,"l":20.9315,"n":2782,"o":21.21,"t":"2025-02-12T05:00:00Z","v":100160,"vw":21.662352},{"c":21.41,"h":21.71,"l":20.5901,"n":2924,"o":21.71,"t":"2025-02-13T05:00:00Z","v":163679,"vw":21.245406},{"c":20.99,"h":21.9499,"l":20.92,"n":2756,"o":21.49,"t":"2025-02-14T05:00:00Z","v":135721,"vw":21.335721},{"c":21.89,"h":22,"l":20.5,"n":2787,"o":20.99,"t":"2025-02-18T05:00:00Z","v":127957,"vw":21.402401},{"c":20.27,"h":22.2299,"l":19.875,"n":3253,"o":22.15,"t":"2025-02-19T05:00:00Z","v":186119,"vw":20.846},{"c":20,"h":20.31,"l":19.64,"n":3225,"o":20.07,"t":"2025-02-20T05:00:00Z","v":119054,"vw":19.976459},{"c":19.47,"h":20.098,"l":19.145,"n":3809,"o":20.07,"t":"2025-02-21T05:00:00Z","v":147763,"vw":19.522552},{"c":18.76,"h":19.615,"l":18.5393,"n":2838,"o":19.51,"t":"2025-02-24T05:00:00Z","v":78322,"vw":18.904808},{"c":19.32,"h":19.45,"l":18.1163,"n":3505,"o":18.53,"t":"2025-02-25T05:00:00Z","v":148015,"vw":18.785837},{"c":19.34,"h":20.5,"l":19.24,"n":3198,"o":19.55,"t":"2025-02-26T05:00:00Z","v":140235,"vw":19.82171},{"c":18.34,"h":20.202,"l":18.29,"n":2380,"o":19.39,"t":"2025-02-27T05:00:00Z","v":100258,"vw":18.788794},{"c":18.31,"h":18.83,"l":16.5,"n":3509,"o":17.94,"t":"2025-02-28T05:00:00Z","v":293358,"vw":18.210603},{"c":17.87,"h":18.5,"l":17.66,"n":3760,"o":18.42,"t":"2025-03-03T05:00:00Z","v":196194,"vw":17.933069},{"c":17.77,"h":18.42,"l":17.25,"n":2345,"o":17.63,"t":"2025-03-04T05:00:00Z","v":131602,"vw":17.705128},{"c":17.66,"h":18.57,"l":17.45,"n":3646,"o":17.78,"t":"2025-03-05T05:00:00Z","v":184744,"vw":17.971353},{"c":16.92,"h":17.665,"l":16.4,"n":3793,"o":17.27,"t":"2025-03-06T05:00:00Z","v":240943,"vw":16.911094},{"c":17.37,"h":17.775,"l":16.6,"n":2765,"o":16.86,"t":"2025-03-07T05:00:00Z","v":119127,"vw":17.249473},{"c":17.245,"h":17.41,"l":16.475,"n":3323,"o":17.03,"t":"2025-03-10T04:00:00Z","v":179700,"vw":16.916313},{"c":17.14,"h":17.66,"l":16.732,"n":3725,"o":17.28,"t":"2025-03-11T04:00:00Z","v":160427,"vw":17.132907},{"c":17.13,"h":17.905,"l":17.12,"n":2682,"o":17.49,"t":"2025-03-12T04:00:00Z","v":137855,"vw":17.442127},{"c":16.99,"h":17.89,"l":16.87,"n":2216,"o":17.27,"t":"2025-03-13T04:00:00Z","v":90364,"vw":17.042831},{"c":16.91,"h":17.54,"l":16.54,"n":2512,"o":17.18,"t":"2025-03-14T04:00:00Z","v":145069,"vw":16.887857},{"c":16.05,"h":17.13,"l":15.98,"n":3485,"o":16.86,"t":"2025-03-17T04:00:00Z","v":264760,"vw":16.387577},{"c":15.99,"h":16.235,"l":15.12,"n":3184,"o":15.93,"t":"2025-03-18T04:00:00Z","v":158818,"vw":15.780555},{"c":16.76,"h":16.87,"l":15.99,"n":3326,"o":16.04,"t":"2025-03-19T04:00:00Z","v":211720,"vw":16.66411},{"c":16.21,"h":17.0199,"l":16.195,"n":2933,"o":16.53,"t":"2025-03-20T04:00:00Z","v":172968,"vw":16.359685},{"c":16.06,"h":16.5272,"l":15.57,"n":2278,"o":15.92,"t":"2025-03-21T04:00:00Z","v":222228,"vw":16.050744},{"c":16.07,"h":16.99,"l":16.03,"n":2752,"o":16.61,"t":"2025-03-24T04:00:00Z","v":196658,"vw":16.255083},{"c":15.85,"h":16.435,"l":15.55,"n":3208,"o":15.92,"t":"2025-03-25T04:00:00Z","v":245113,"vw":15.875591},{"c":15.8,"h":16.82,"l":15.2,"n":2974,"o":15.79,"t":"2025-03-26T04:00:00Z","v":229273,"vw":15.631575},{"c":15.66,"h":15.93,"l":15.44,"n":4216,"o":15.8,"t":"2025-03-27T04:00:00Z","v":282109,"vw":15.688918},{"c":16.6,"h":17.85,"l":15.805,"n":6057,"o":16.36,"t":"2025-03-28T04:00:00Z","v":475939,"vw":16.739019},{"c":16.09,"h":16.72,"l":15.53,"n":3770,"o":16.22,"t":"2025-03-31T04:00:00Z","v":460092,"vw":16.075283},{"c":15.94,"h":16.2662,"l":15.285,"n":3664,"o":15.98,"t":"2025-04-01T04:00:00Z","v":289457,"vw":15.701114},{"c":16.73,"h":16.8,"l":15.77,"n":4139,"o":15.77,"t":"2025-04-02T04:00:00Z","v":265681,"vw":16.396532},{"c":14.53,"h":16.135,"l":14.515,"n":4403,"o":15.94,"t":"2025-04-03T04:00:00Z","v":267951,"vw":15.202042},{"c":15.08,"h":15.17,"l":13.7658,"n":4196,"o":14.05,"t":"2025-04-04T04:00:00Z","v":250197,"vw":14.539285},{"c":15.16,"h":16.12,"l":13.8,"n":3340,"o":14.39,"t":"2025-04-07T04:00:00Z","v":164753,"vw":15.084477},{"c":14.48,"h":15.77,"l":14.19,"n":3427,"o":15.77,"t":"2025-04-08T04:00:00Z","v":182686,"vw":14.589897},{"c":15.57,"h":15.7899,"l":14.0271,"n":3289,"o":14.28,"t":"2025-04-09T04:00:00Z","v":196603,"vw":15.179216},{"c":15.56,"h":15.865,"l":14.5834,"n":3157,"o":15.01,"t":"2025-04-10T04:00:00Z","v":166309,"vw":15.400438},{"c":16.04,"h":16.23,"l":15.495,"n":2297,"o":15.55,"t":"2025-04-11T04:00:00Z","v":126748,"vw":16.006399},{"c":16.54,"h":16.69,"l":15.9,"n":3279,"o":16.38,"t":"2025-04-14T04:00:00Z","v":234405,"vw":16.313032},{"c":17.03,"h":17.09,"l":16.53,"n":3099,"o":16.56,"t":"2025-04-15T04:00:00Z","v":115371,"vw":16.95291},{"c":16.89,"h":17.245,"l":16.4,"n":2964,"o":16.93,"t":"2025-04-16T04:00:00Z","v":110283,"vw":16.748912},{"c":17.74,"h":18.17,"l":16.71,"n":3034,"o":16.9,"t":"2025-04-17T04:00:00Z","v":132214,"vw":17.575247},{"c":17.29,"h":17.73,"l":16.64,"n":2994,"o":17.52,"t":"2025-04-21T04:00:00Z","v":127230,"vw":17.167501},{"c":18.27,"h":18.4,"l":17.4,"n":4047,"o":17.4,"t":"2025-04-22T04:00:00Z","v":161585,"vw":18.152442},{"c":18.18,"h":19.18,"l":18.0217,"n":4671,"o":18.64,"t":"2025-04-23T04:00:00Z","v":236347,"vw":18.413013},{"c":19.27,"h":19.3,"l":18.29,"n":2967,"o":18.43,"t":"2025-04-24T04:00:00Z","v":155152,"vw":18.983482},{"c":17.91,"h":19.45,"l":17.55,"n":3722,"o":19.32,"t":"2025-04-25T04:00:00Z","v":189695,"vw":18.318456},{"c":17.95,"h":18.3218,"l":17.48,"n":3612,"o":17.95,"t":"2025-04-28T04:00:00Z","v":229469,"vw":17.920654},{"c":17.8,"h":18.37,"l":17.555,"n":2718,"o":17.78,"t":"2025-04-29T04:00:00Z","v":111201,"vw":17.964742},{"c":17.02,"h":17.65,"l":17,"n":2508,"o":17.36,"t":"2025-04-30T04:00:00Z","v":100534,"vw":17.176902},{"c":17.17,"h":17.91,"l":17.015,"n":3785,"o":17.38,"t":"2025-05-01T04:00:00Z","v":218123,"vw":17.283439},{"c":17.19,"h":18.055,"l":17.13,"n":3361,"o":17.38,"t":"2025-05-02T04:00:00Z","v":170703,"vw":17.456613},{"c":16.59,"h":17.32,"l":16.46,"n":3150,"o":17,"t":"2025-05-05T04:00:00Z","v":155535,"vw":16.735552},{"c":16.55,"h":16.61,"l":15.92,"n":3309,"o":16.5,"t":"2025-05-06T04:00:00Z","v":210223,"vw":16.34427},{"c":16.69,"h":17.1592,"l":16.5,"n":2704,"o":16.6,"t":"2025-05-07T04:00:00Z","v":101191,"vw":16.759078},{"c":16.85,"h":17.5399,"l":16.79,"n":3610,"o":16.89,"t":"2025-05-08T04:00:00Z","v":210595,"vw":17.190734},{"c":17.07,"h":17.47,"l":16.595,"n":3368,"o":16.78,"t":"2025-05-09T04:00:00Z","v":160321,"vw":17.05317},{"c":16.79,"h":17.89,"l":16.735,"n":3239,"o":17.78,"t":"2025-05-12T04:00:00Z","v":189714,"vw":17.190645},{"c":16.84,"h":17.03,"l":16.32,"n":2442,"o":16.75,"t":"2025-05-13T04:00:00Z","v":136671,"vw":16.705924},{"c":16.3,"h":16.8999,"l":15.7201,"n":4834,"o":16.77,"t":"2025-05-14T04:00:00Z","v":226811,"vw":16.196712},{"c":16.49,"h":16.56,"l":15.89,"n":2486,"o":16.21,"t":"2025-05-15T04:00:00Z","v":115148,"vw":16.228841},{"c":17.19,"h":17.72,"l":16.35,"n":2781,"o":16.49,"t":"2025-05-16T04:00:00Z","v":175004,"vw":17.198505},{"c":17.13,"h":17.37,"l":16.4504,"n":2614,"o":16.88,"t":"2025-05-19T04:00:00Z","v":129247,"vw":17.16868},{"c":17.07,"h":17.34,"l":16.5871,"n":2382,"o":16.98,"t":"2025-05-20T04:00:00Z","v":122452,"vw":17.161948},{"c":17.3,"h":18.1,"l":16.92,"n":3819,"o":17.15,"t":"2025-05-21T04:00:00Z","v":204807,"vw":17.535117},{"c":16.86,"h":17.32,"l":16.66,"n":3409,"o":17.07,"t":"2025-05-22T04:00:00Z","v":171462,"vw":16.929622},{"c":16.89,"h":17.16,"l":16.56,"n":3066,"o":16.56,"t":"2025-05-23T04:00:00Z","v":152222,"vw":16.896877},{"c":16.93,"h":17.165,"l":16.76,"n":2524,"o":17.01,"t":"2025-05-27T04:00:00Z","v":123355,"vw":16.950697},{"c":17.93,"h":18.1772,"l":16.75,"n":2768,"o":16.95,"t":"2025-05-28T04:00:00Z","v":159290,"vw":17.592492},{"c":17.84,"h":18.26,"l":17.63,"n":3483,"o":17.98,"t":"2025-05-29T04:00:00Z","v":146381,"vw":17.876047},{"c":17.305,"h":18.19,"l":17.125,"n":2179,"o":17.82,"t":"2025-05-30T04:00:00Z","v":154798,"vw":17.385308},{"c":16.88,"h":17.495,"l":16.755,"n":2982,"o":17.27,"t":"2025-06-02T04:00:00Z","v":115392,"vw":16.948797},{"c":17.63,"h":17.9,"l":16.75,"n":3493,"o":16.9,"t":"2025-06-03T04:00:00Z","v":145111,"vw":17.596166},{"c":17.555,"h":17.905,"l":17.51,"n":1791,"o":17.66,"t":"2025-06-04T04:00:00Z","v":116280,"vw":17.686354},{"c":16.32,"h":17.6399,"l":15.915,"n":3879,"o":17.51,"t":"2025-06-05T04:00:00Z","v":229378,"vw":16.651682},{"c":17.1,"h":17.29,"l":16.22,"n":3338,"o":16.5,"t":"2025-06-06T04:00:00Z","v":158354,"vw":17.059011},{"c":17.29,"h":17.425,"l":16.53,"n":3474,"o":17.33,"t":"2025-06-09T04:00:00Z","v":139714,"vw":17.153013},{"c":17.34,"h":17.525,"l":16.64,"n":5007,"o":17.43,"t":"2025-06-10T04:00:00Z","v":219465,"vw":17.148612},{"c":16.73,"h":17.81,"l":16.35,"n":3344,"o":17.55,"t":"2025-06-11T04:00:00Z","v":176712,"vw":16.922464},{"c":16.18,"h":17.1763,"l":16.11,"n":4224,"o":16.69,"t":"2025-06-12T04:00:00Z","v":299185,"vw":16.369127},{"c":15.77,"h":16.19,"l":15.76,"n":3914,"o":15.99,"t":"2025-06-13T04:00:00Z","v":173163,"vw":15.882869},{"c":15.33,"h":15.985,"l":15.07,"n":3870,"o":15.78,"t":"2025-06-16T04:00:00Z","v":155379,"vw":15.312591},{"c":15.04,"h":15.29,"l":14.72,"n":4284,"o":15.03,"t":"2025-06-17T04:00:00Z","v":232774,"vw":15.061335},{"c":15.05,"h":15.28,"l":14.7102,"n":3962,"o":15.01,"t":"2025-06-18T04:00:00Z","v":239620,"vw":15.02756},{"c":15.3,"h":15.44,"l":14.57,"n":4130,"o":15.21,"t":"2025-06-20T04:00:00Z","v":342608,"vw":15.110273},{"c":15.49,"h":15.5,"l":14.645,"n":3613,"o":15.21,"t":"2025-06-23T04:00:00Z","v":193219,"vw":15.323022},{"c":15.4,"h":15.61,"l":15.11,"n":2926,"o":15.61,"t":"2025-06-24T04:00:00Z","v":173168,"vw":15.358595},{"c":15.31,"h":15.45,"l":15.005,"n":2667,"o":15.37,"t":"2025-06-25T04:00:00Z","v":122859,"vw":15.24016},{"c":14.89,"h":15.395,"l":14.835,"n":3487,"o":15.3,"t":"2025-06-26T04:00:00Z","v":164889,"vw":15.005846},{"c":15.08,"h":15.34,"l":14.76,"n":3865,"o":14.94,"t":"2025-06-27T04:00:00Z","v":222456,"vw":15.075104},{"c":15.09,"h":15.4,"l":14.99,"n":3041,"o":15.2,"t":"2025-06-30T04:00:00Z","v":131954,"vw":15.102502},{"c":14.84,"h":15.3278,"l":14.69,"n":4165,"o":14.96,"t":"2025-07-01T04:00:00Z","v":287259,"vw":14.979264},{"c":15.32,"h":15.42,"l":14.68,"n":3645,"o":14.82,"t":"2025-07-02T04:00:00Z","v":218406,"vw":15.05587},{"c":15.3,"h":15.42,"l":15.01,"n":1962,"o":15.29,"t":"2025-07-03T04:00:00Z","v":99122,"vw":15.179242},{"c":15.81,"h":16.3,"l":15.22,"n":4841,"o":15.3,"t":"2025-07-07T04:00:00Z","v":269408,"vw":15.710429},{"c":15.53,"h":15.94,"l":15.26,"n":3340,"o":15.83,"t":"2025-07-08T04:00:00Z","v":189788,"vw":15.555892},{"c":16.19,"h":16.6789,"l":15.19,"n":4853,"o":15.64,"t":"2025-07-09T04:00:00Z","v":268542,"vw":16.149681},{"c":17.12,"h":17.27,"l":15.97,"n":2925,"o":16.14,"t":"2025-07-10T04:00:00Z","v":144526,"vw":16.846493},{"c":16.03,"h":17,"l":15.77,"n":2482,"o":17,"t":"2025-07-11T04:00:00Z","v":116219,"vw":16.121032},{"c":16.07,"h":16.18,"l":15.5,"n":3171,"o":15.96,"t":"2025-07-14T04:00:00Z","v":155259,"vw":15.965621},{"c":15.22,"h":16.2099,"l":15.09,"n":2774,"o":16.15,"t":"2025-07-15T04:00:00Z","v":149271,"vw":15.380301},{"c":15.72,"h":15.78,"l":15.1207,"n":2910,"o":15.36,"t":"2025-07-16T04:00:00Z","v":132643,"vw":15.585668},{"c":15.65,"h":15.935,"l":15.49,"n":3115,"o":15.56,"t":"2025-07-17T04:00:00Z","v":159416,"vw":15.710194},{"c":15.1,"h":15.84,"l":15.07,"n":3328,"o":15.84,"t":"2025-07-18T04:00:00Z","v":210216,"vw":15.331408},{"c":14.97,"h":15.3799,"l":14.8,"n":2479,"o":15.14,"t":"2025-07-21T04:00:00Z","v":110327,"vw":14.990614},{"c":15.16,"h":15.2745,"l":14.94,"n":3073,"o":14.94,"t":"2025-07-22T04:00:00Z","v":110755,"vw":15.150656},{"c":15.17,"h":15.49,"l":14.9,"n":2102,"o":15.3,"t":"2025-07-23T04:00:00Z","v":104393,"vw":15.104237},{"c":14.87,"h":15.275,"l":14.7711,"n":2063,"o":15.07,"t":"2025-07-24T04:00:00Z","v":95488,"vw":14.937216},{"c":14.93,"h":14.96,"l":14.505,"n":2421,"o":14.91,"t":"2025-07-25T04:00:00Z","v":103500,"vw":14.763464},{"c":15.21,"h":15.3,"l":14.68,"n":2926,"o":14.94,"t":"2025-07-28T04:00:00Z","v":171157,"vw":15.123034},{"c":14.71,"h":15.34,"l":14.62,"n":2385,"o":15.34,"t":"2025-07-29T04:00:00Z","v":134447,"vw":14.754045},{"c":14.73,"h":15.12,"l":14.59,"n":2996,"o":14.85,"t":"2025-07-30T04:00:00Z","v":115938,"vw":14.749711},{"c":15.02,"h":15.09,"l":14.45,"n":3363,"o":14.61,"t":"2025-07-31T04:00:00Z","v":217196,"vw":14.753008},{"c":14.75,"h":14.92,"l":14.17,"n":3348,"o":14.75,"t":"2025-08-01T04:00:00Z","v":159409,"vw":14.725091},{"c":15.07,"h":15.07,"l":14.59,"n":3049,"o":14.79,"t":"2025-08-04T04:00:00Z","v":131345,"vw":14.87867},{"c":15.25,"h":15.385,"l":14.775,"n":2707,"o":15.09,"t":"2025-08-05T04:00:00Z","v":108650,"vw":15.185832},{"c":15.34,"h":15.515,"l":15.01,"n":2766,"o":15.23,"t":"2025-08-06T04:00:00Z","v":159828,"vw":15.27143},{"c":14.72,"h":15.42,"l":14.46,"n":3991,"o":15.38,"t":"2025-08-07T04:00:00Z","v":169924,"vw":14.760708},{"c":14.71,"h":14.9,"l":14.455,"n":2234,"o":14.83,"t":"2025-08-08T04:00:00Z","v":101101,"vw":14.677723},{"c":14.88,"h":14.9821,"l":14.49,"n":2406,"o":14.55,"t":"2025-08-11T04:00:00Z","v":126649,"vw":14.764103},{"c":15.1,"h":15.235,"l":14.755,"n":3032,"o":14.9,"t":"2025-08-12T04:00:00Z","v":180821,"vw":15.077828},{"c":16.79,"h":17.06,"l":15.19,"n":4588,"o":15.3,"t":"2025-08-13T04:00:00Z","v":362408,"vw":16.305399},{"c":17.31,"h":17.88,"l":16.22,"n":4540,"o":16.65,"t":"2025-08-14T04:00:00Z","v":330374,"vw":17.358811},{"c":16.16,"h":17.61,"l":15.97,"n":4897,"o":17.43,"t":"2025-08-15T04:00:00Z","v":309150,"vw":16.59957},{"c":15.68,"h":16.24,"l":15.64,"n":2297,"o":16.15,"t":"2025-08-18T04:00:00Z","v":121953,"vw":15.808145},{"c":15.86,"h":15.955,"l":15.215,"n":2867,"o":15.63,"t":"2025-08-19T04:00:00Z","v":122708,"vw":15.67064},{"c":15.95,"h":16.05,"l":15.53,"n":2866,"o":15.82,"t":"2025-08-20T04:00:00Z","v":120606,"vw":15.812877},{"c":16,"h":16.2,"l":15.81,"n":1793,"o":15.99,"t":"2025-08-21T04:00:00Z","v":79347,"vw":16.034584},{"c":17.05,"h":17.25,"l":16.13,"n":3162,"o":16.19,"t":"2025-08-22T04:00:00Z","v":164907,"vw":16.9822},{"c":16.49,"h":17.342,"l":16.48,"n":2677,"o":17.06,"t":"2025-08-25T04:00:00Z","v":128245,"vw":16.964008},{"c":16.91,"h":17.058,"l":16.53,"n":2425,"o":16.66,"t":"2025-08-26T04:00:00Z","v":166094,"vw":16.906427},{"c":15.85,"h":16.97,"l":15.75,"n":2679,"o":16.81,"t":"2025-08-27T04:00:00Z","v":172349,"vw":16.091926},{"c":15.56,"h":16.035,"l":15.5,"n":2510,"o":15.85,"t":"2025-08-28T04:00:00Z","v":156939,"vw":15.725661},{"c":15.54,"h":15.76,"l":15.31,"n":1660,"o":15.56,"t":"2025-08-29T04:00:00Z","v":91373,"vw":15.510714},{"c":15.11,"h":15.78,"l":15.07,"n":2760,"o":15.35,"t":"2025-09-02T04:00:00Z","v":154454,"vw":15.272163},{"c":14.99,"h":15.2713,"l":14.87,"n":2331,"o":15.09,"t":"2025-09-03T04:00:00Z","v":119198,"vw":14.996581},{"c":15.17,"h":15.315,"l":14.85,"n":2108,"o":15.05,"t":"2025-09-04T04:00:00Z","v":95479,"vw":15.168202},{"c":15.11,"h":15.42,"l":14.94,"n":2084,"o":15.17,"t":"2025-09-05T04:00:00Z","v":71663,"vw":15.154534},{"c":15.04,"h":15.527,"l":14.895,"n":2469,"o":15.2,"t":"2025-09-08T04:00:00Z","v":127643,"vw":15.11931},{"c":14.94,"h":15.28,"l":14.89,"n":2556,"o":15.03,"t":"2025-09-09T04:00:00Z","v":111730,"vw":14.975302},{"c":14.77,"h":15.1401,"l":14.4,"n":3964,"o":14.86,"t":"2025-09-10T04:00:00Z","v":341300,"vw":14.752894},{"c":15.1,"h":15.21,"l":14.46,"n":4477,"o":14.69,"t":"2025-09-11T04:00:00Z","v":288311,"vw":14.968121},{"c":14.52,"h":15.035,"l":13.83,"n":4432,"o":15.01,"t":"2025-09-12T04:00:00Z","v":438312,"vw":14.372039},{"c":15.74,"h":16.5089,"l":15.16,"n":5905,"o":15.23,"t":"2025-09-15T04:00:00Z","v":396914,"vw":15.755146},{"c":16.64,"h":16.8,"l":15.47,"n":4379,"o":15.56,"t":"2025-09-16T04:00:00Z","v":299354,"vw":16.284573},{"c":16.27,"h":16.75,"l":16,"n":3764,"o":16.66,"t":"2025-09-17T04:00:00Z","v":226554,"vw":16.248518},{"c":18.52,"h":18.66,"l":16.27,"n":5490,"o":16.27,"t":"2025-09-18T04:00:00Z","v":547118,"vw":18.176366},{"c":17.61,"h":18.52,"l":17.51,"n":4878,"o":18.52,"t":"2025-09-19T04:00:00Z","v":523812,"vw":17.88658},{"c":17.56,"h":17.89,"l":17.05,"n":3767,"o":17.39,"t":"2025-09-22T04:00:00Z","v":264478,"vw":17.460222},{"c":17.7,"h":18.06,"l":17.24,"n":2672,"o":17.52,"t":"2025-09-23T04:00:00Z","v":171551,"vw":17.655736},{"c":17.67,"h":18.11,"l":17.45,"n":2378,"o":17.75,"t":"2025-09-24T04:00:00Z","v":128039,"vw":17.715974},{"c":17.09,"h":17.4,"l":16.93,"n":2401,"o":17.34,"t":"2025-09-25T04:00:00Z","v":106626,"vw":17.162569},{"c":17.77,"h":18.11,"l":17.1,"n":2476,"o":17.1,"t":"2025-09-26T04:00:00Z","v":116425,"vw":17.79493},{"c":17.8,"h":18,"l":17.6,"n":2240,"o":17.8,"t":"2025-09-29T04:00:00Z","v":109839,"vw":17.811174},{"c":17.7,"h":18.17,"l":17.4744,"n":2127,"o":17.7,"t":"2025-09-30T04:00:00Z","v":108258,"vw":17.66844},{"c":18.12,"h":18.38,"l":17.1,"n":3247,"o":17.65,"t":"2025-10-01T04:00:00Z","v":193466,"vw":17.846567},{"c":18.99,"h":19.03,"l":17.525,"n":4909,"o":18.24,"t":"2025-10-02T04:00:00Z","v":223669,"vw":18.628495},{"c":19.29,"h":20.4,"l":19.11,"n":5178,"o":19.18,"t":"2025-10-03T04:00:00Z","v":505164,"vw":19.78904},{"c":19.45,"h":19.94,"l":19.076,"n":4122,"o":19.25,"t":"2025-10-06T04:00:00Z","v":159674,"vw":19.45853},{"c":19.87,"h":19.94,"l":19.23,"n":3394,"o":19.43,"t":"2025-10-07T04:00:00Z","v":148951,"vw":19.713766},{"c":19.94,"h":20.2,"l":19.565,"n":3778,"o":19.93,"t":"2025-10-08T04:00:00Z","v":243447,"vw":19.940284},{"c":19.25,"h":20.005,"l":19.19,"n":2193,"o":20,"t":"2025-10-09T04:00:00Z","v":79171,"vw":19.526258},{"c":17.6,"h":19.35,"l":17.45,"n":3778,"o":19.28,"t":"2025-10-10T04:00:00Z","v":236312,"vw":18.119066},{"c":17.33,"h":18.09,"l":16.83,"n":3901,"o":17.92,"t":"2025-10-13T04:00:00Z","v":170872,"vw":17.472862},{"c":17.26,"h":17.47,"l":16.76,"n":3507,"o":17.08,"t":"2025-10-14T04:00:00Z","v":156771,"vw":17.213784},{"c":17.29,"h":17.8546,"l":17.155,"n":2971,"o":17.45,"t":"2025-10-15T04:00:00Z","v":134791,"vw":17.414519},{"c":17.57,"h":18.1,"l":17.33,"n":3691,"o":17.38,"t":"2025-10-16T04:00:00Z","v":116396,"vw":17.664524},{"c":17.56,"h":17.87,"l":17.24,"n":3573,"o":17.43,"t":"2025-10-17T04:00:00Z","v":122755,"vw":17.512621},{"c":18.21,"h":18.242,"l":17.54,"n":3897,"o":17.67,"t":"2025-10-20T04:00:00Z","v":148078,"vw":17.920132},{"c":18.08,"h":18.435,"l":17.95,"n":2068,"o":18.04,"t":"2025-10-21T04:00:00Z","v":70632,"vw":18.138018},{"c":17.25,"h":18.115,"l":17.09,"n":2597,"o":18.1,"t":"2025-10-22T04:00:00Z","v":113927,"vw":17.504689},{"c":17.395,"h":17.565,"l":17.25,"n":2347,"o":17.3,"t":"2025-10-23T04:00:00Z","v":60159,"vw":17.392137},{"c":18.075,"h":18.35,"l":17.455,"n":3543,"o":17.74,"t":"2025-10-24T04:00:00Z","v":171194,"vw":18.010705},{"c":17.5,"h":18.33,"l":17.47,"n":4735,"o":18.15,"t":"2025-10-27T04:00:00Z","v":223823,"vw":17.861807},{"c":17.35,"h":17.68,"l":16.96,"n":2623,"o":17.4,"t":"2025-10-28T04:00:00Z","v":106062,"vw":17.337845},{"c":17.11,"h":17.54,"l":16.86,"n":2591,"o":17.27,"t":"2025-10-29T04:00:00Z","v":106358,"vw":17.134024},{"c":16.895,"h":17.34,"l":16.8401,"n":1854,"o":16.98,"t":"2025-10-30T04:00:00Z","v":95812,"vw":17.015858},{"c":16.93,"h":16.99,"l":16.64,"n":2185,"o":16.9,"t":"2025-10-31T04:00:00Z","v":111789,"vw":16.825195},{"c":16.79,"h":16.95,"l":16.28,"n":2756,"o":16.8,"t":"2025-11-03T05:00:00Z","v":114711,"vw":16.721233},{"c":16.06,"h":16.77,"l":15.8,"n":2821,"o":16.5,"t":"2025-11-04T05:00:00Z","v":127552,"vw":16.164284},{"c":16.27,"h":16.47,"l":16.01,"n":3041,"o":16.14,"t":"2025-11-05T05:00:00Z","v":145528,"vw":16.29198},{"c":15.73,"h":16.77,"l":14.95,"n":2496,"o":14.95,"t":"2025-11-06T05:00:00Z","v":117916,"vw":15.704759},{"c":15.46,"h":15.86,"l":15.24,"n":2755,"o":15.4,"t":"2025-11-07T05:00:00Z","v":110509,"vw":15.472399},{"c":15.355,"h":16.13,"l":15.23,"n":2323,"o":15.6,"t":"2025-11-10T05:00:00Z","v":126042,"vw":15.422571},{"c":15.32,"h":15.93,"l":15.17,"n":2500,"o":15.43,"t":"2025-11-11T05:00:00Z","v":139401,"vw":15.404235},{"c":15,"h":15.46,"l":14.85,"n":2609,"o":15.25,"t":"2025-11-12T05:00:00Z","v":109508,"vw":15.008011},{"c":14.14,"h":15.47,"l":14,"n":3571,"o":14.87,"t":"2025-11-13T05:00:00Z","v":355090,"vw":14.636719},{"c":14.4,"h":14.7545,"l":13.9,"n":3224,"o":14,"t":"2025-11-14T05:00:00Z","v":214315,"vw":14.264708},{"c":13.75,"h":14.42,"l":13.63,"n":3589,"o":14.24,"t":"2025-11-17T05:00:00Z","v":218475,"vw":13.868904},{"c":13.58,"h":13.75,"l":12.91,"n":4205,"o":13.75,"t":"2025-11-18T05:00:00Z","v":321287,"vw":13.473185},{"c":13.01,"h":13.92,"l":12.99,"n":2790,"o":13.54,"t":"2025-11-19T05:00:00Z","v":150680,"vw":13.314481},{"c":12.66,"h":14,"l":12.56,"n":4005,"o":13.26,"t":"2025-11-20T05:00:00Z","v":229703,"vw":12.945738},{"c":13.01,"h":13.44,"l":12.7,"n":4981,"o":12.7,"t":"2025-11-21T05:00:00Z","v":304361,"vw":13.094822},{"c":13.09,"h":13.46,"l":12.95,"n":3295,"o":13.05,"t":"2025-11-24T05:00:00Z","v":220042,"vw":13.103004},{"c":13.33,"h":13.45,"l":13.0105,"n":2175,"o":13.06,"t":"2025-11-25T05:00:00Z","v":116703,"vw":13.276451},{"c":13.79,"h":13.88,"l":13.07,"n":2749,"o":13.34,"t":"2025-11-26T05:00:00Z","v":160696,"vw":13.595009},{"c":13.69,"h":14.175,"l":13.605,"n":1930,"o":13.81,"t":"2025-11-28T05:00:00Z","v":88305,"vw":13.775097},{"c":13.25,"h":13.7729,"l":13.14,"n":3163,"o":13.5,"t":"2025-12-01T05:00:00Z","v":144024,"vw":13.314042},{"c":12.99,"h":13.53,"l":12.95,"n":2323,"o":13.27,"t":"2025-12-02T05:00:00Z","v":125341,"vw":13.086648},{"c":13.49,"h":13.5323,"l":13.09,"n":2622,"o":13.15,"t":"2025-12-03T05:00:00Z","v":177131,"vw":13.317043},{"c":13.27,"h":13.5397,"l":13.16,"n":2636,"o":13.47,"t":"2025-12-04T05:00:00Z","v":178212,"vw":13.34002},{"c":13.27,"h":13.9645,"l":13.12,"n":2039,"o":13.25,"t":"2025-12-05T05:00:00Z","v":84285,"vw":13.352164},{"c":13.49,"h":13.88,"l":13.2,"n":2729,"o":13.32,"t":"2025-12-08T05:00:00Z","v":146845,"vw":13.487024},{"c":13.69,"h":14,"l":13.41,"n":3214,"o":13.56,"t":"2025-12-09T05:00:00Z","v":143838,"vw":13.759631},{"c":14.2,"h":14.245,"l":13.555,"n":3355,"o":13.7,"t":"2025-12-10T05:00:00Z","v":190139,"vw":14.004762},{"c":13.75,"h":14.5,"l":13.685,"n":3453,"o":14.23,"t":"2025-12-11T05:00:00Z","v":221396,"vw":13.910716},{"c":14.24,"h":14.75,"l":13.76,"n":3456,"o":13.76,"t":"2025-12-12T05:00:00Z","v":270699,"vw":14.322823},{"c":14.13,"h":14.5,"l":13.955,"n":3084,"o":14.26,"t":"2025-12-15T05:00:00Z","v":194692,"vw":14.154181},{"c":14.23,"h":14.39,"l":13.97,"n":5500,"o":14,"t":"2025-12-16T05:00:00Z","v":309628,"vw":14.142737},{"c":14.26,"h":14.695,"l":13.935,"n":4118,"o":14.24,"t":"2025-12-17T05:00:00Z","v":265694,"vw":14.223797},{"c":14.38,"h":14.63,"l":14.03,"n":2852,"o":14.34,"t":"2025-12-18T05:00:00Z","v":202883,"vw":14.343517},{"c":15.26,"h":15.38,"l":14.33,"n":4476,"o":14.4,"t":"2025-12-19T05:00:00Z","v":279385,"vw":15.142488},{"c":15.2,"h":15.96,"l":15.17,"n":3611,"o":15.35,"t":"2025-12-22T05:00:00Z","v":253685,"vw":15.469462},{"c":14.58,"h":15.18,"l":14.33,"n":3709,"o":15.11,"t":"2025-12-23T05:00:00Z","v":167149,"vw":14.686198},{"c":14.86,"h":15.01,"l":14.405,"n":1232,"o":14.57,"t":"2025-12-24T05:00:00Z","v":64574,"vw":14.791603},{"c":14.4,"h":14.8,"l":14.275,"n":1892,"o":14.8,"t":"2025-12-26T05:00:00Z","v":107099,"vw":14.454315},{"c":14.15,"h":14.75,"l":14.03,"n":2330,"o":14.34,"t":"2025-12-29T05:00:00Z","v":123080,"vw":14.204313},{"c":13.7,"h":14.91,"l":13.69,"n":3448,"o":14.13,"t":"2025-12-30T05:00:00Z","v":205235,"vw":13.915221},{"c":13.73,"h":13.8875,"l":13.38,"n":2923,"o":13.67,"t":"2025-12-31T05:00:00Z","v":189335,"vw":13.678673},{"c":13.39,"h":13.9,"l":13.17,"n":2721,"o":13.83,"t":"2026-01-02T05:00:00Z","v":143616,"vw":13.377267},{"c":14.6,"h":14.93,"l":13.39,"n":5132,"o":13.39,"t":"2026-01-05T05:00:00Z","v":314784,"vw":14.51818},{"c":14.67,"h":15.05,"l":14.4453,"n":3203,"o":14.47,"t":"2026-01-06T05:00:00Z","v":176809,"vw":14.754357},{"c":15.2,"h":15.445,"l":14.645,"n":2707,"o":14.67,"t":"2026-01-07T05:00:00Z","v":156220,"vw":15.143301},{"c":14.72,"h":15.645,"l":14.6,"n":3218,"o":15.1,"t":"2026-01-08T05:00:00Z","v":227692,"vw":14.944962},{"c":14.49,"h":15.26,"l":14.0201,"n":2943,"o":14.7,"t":"2026-01-09T05:00:00Z","v":154457,"vw":14.680118},{"c":14.57,"h":14.75,"l":13.85,"n":2689,"o":14.54,"t":"2026-01-12T05:00:00Z","v":177600,"vw":14.262849},{"c":14.15,"h":14.63,"l":13.8101,"n":3017,"o":14.63,"t":"2026-01-13T05:00:00Z","v":159636,"vw":14.046067},{"c":14.3,"h":14.39,"l":13.86,"n":2369,"o":14.13,"t":"2026-01-14T05:00:00Z","v":141701,"vw":14.260161},{"c":14.1,"h":14.79,"l":14.02,"n":3874,"o":14.3,"t":"2026-01-15T05:00:00Z","v":218252,"vw":14.243633},{"c":14.25,"h":14.56,"l":13.94,"n":2225,"o":14.07,"t":"2026-01-16T05:00:00Z","v":135917,"vw":14.276791},{"c":13.83,"h":14.155,"l":13.82,"n":1836,"o":13.87,"t":"2026-01-20T05:00:00Z","v":93816,"vw":13.92369},{"c":14.36,"h":14.4,"l":13.8595,"n":2109,"o":13.87,"t":"2026-01-21T05:00:00Z","v":113631,"vw":14.22787},{"c":14.55,"h":14.9679,"l":14.265,"n":2931,"o":14.47,"t":"2026-01-22T05:00:00Z","v":177046,"vw":14.710217},{"c":15.09,"h":15.335,"l":14.49,"n":2865,"o":14.49,"t":"2026-01-23T05:00:00Z","v":211467,"vw":14.978965},{"c":14.32,"h":15.02,"l":14.075,"n":2949,"o":15.02,"t":"2026-01-26T05:00:00Z","v":168615,"vw":14.461459},{"c":14.32,"h":14.8223,"l":14.02,"n":2117,"o":14.38,"t":"2026-01-27T05:00:00Z","v":100734,"vw":14.301223},{"c":13.55,"h":14.5528,"l":13.55,"n":1624,"o":14.31,"t":"2026-01-28T05:00:00Z","v":104784,"vw":13.904249},{"c":13.62,"h":13.83,"l":13.3,"n":2084,"o":13.55,"t":"2026-01-29T05:00:00Z","v":128554,"vw":13.53418},{"c":13.83,"h":14.5,"l":13.61,"n":2836,"o":13.83,"t":"2026-01-30T05:00:00Z","v":207674,"vw":13.925652},{"c":13.71,"h":14.2,"l":13.44,"n":2895,"o":13.79,"t":"2026-02-02T05:00:00Z","v":194237,"vw":13.694418},{"c":14.04,"h":14.43,"l":13.725,"n":2568,"o":13.84,"t":"2026-02-03T05:00:00Z","v":140947,"vw":14.053219},{"c":15.11,"h":15.25,"l":14.1,"n":4223,"o":14.12,"t":"2026-02-04T05:00:00Z","v":294343,"vw":14.815121},{"c":13.69,"h":15.055,"l":13.585,"n":5705,"o":14.91,"t":"2026-02-05T05:00:00Z","v":399400,"vw":14.005976},{"c":20.75,"h":20.8,"l":14.61,"n":33347,"o":14.95,"t":"2026-02-06T05:00:00Z","v":2837456,"vw":19.350581},{"c":24.21,"h":24.3,"l":20.3304,"n":16219,"o":21.33,"t":"2026-02-09T05:00:00Z","v":1241178,"vw":22.458693},{"c":23.92,"h":25.3999,"l":22.86,"n":11029,"o":23.99,"t":"2026-02-10T05:00:00Z","v":827085,"vw":24.235027},{"c":25.25,"h":26.3,"l":23.42,"n":8913,"o":23.9,"t":"2026-02-11T05:00:00Z","v":467321,"vw":25.288447},{"c":23.4,"h":25.19,"l":22.67,"n":7634,"o":24.66,"t":"2026-02-12T05:00:00Z","v":679702,"vw":23.352799},{"c":23.01,"h":24.87,"l":22.9779,"n":5315,"o":23.55,"t":"2026-02-13T05:00:00Z","v":309576,"vw":23.643476},{"c":23.67,"h":24.22,"l":22.925,"n":5545,"o":22.98,"t":"2026-02-17T05:00:00Z","v":303193,"vw":23.697628},{"c":25.46,"h":25.8,"l":23.33,"n":6663,"o":23.55,"t":"2026-02-18T05:00:00Z","v":516963,"vw":24.68412},{"c":25.08,"h":25.605,"l":24.56,"n":5772,"o":25.01,"t":"2026-02-19T05:00:00Z","v":395118,"vw":25.136532},{"c":21.42,"h":24.44,"l":21.0901,"n":12748,"o":24.44,"t":"2026-02-20T05:00:00Z","v":1034066,"vw":22.304338},{"c":20.19,"h":21.5393,"l":19.32,"n":6658,"o":21.38,"t":"2026-02-23T05:00:00Z","v":635894,"vw":20.215698},{"c":18.99,"h":20.22,"l":18.86,"n":5778,"o":19.94,"t":"2026-02-24T05:00:00Z","v":463225,"vw":19.333326},{"c":19.21,"h":19.51,"l":18.51,"n":4359,"o":19.24,"t":"2026-02-25T05:00:00Z","v":415661,"vw":18.929757},{"c":19.29,"h":19.63,"l":18.605,"n":2454,"o":19.31,"t":"2026-02-26T05:00:00Z","v":120211,"vw":19.211095},{"c":18.73,"h":19.572,"l":18.54,"n":3076,"o":18.94,"t":"2026-02-27T05:00:00Z","v":166299,"vw":18.807508},{"c":18.85,"h":18.97,"l":17.94,"n":4180,"o":17.98,"t":"2026-03-02T05:00:00Z","v":299574,"vw":18.443024},{"c":17.95,"h":18.61,"l":17.46,"n":3080,"o":18.14,"t":"2026-03-03T05:00:00Z","v":155511,"vw":18.046223},{"c":18.1,"h":18.95,"l":17.95,"n":3312,"o":18.23,"t":"2026-03-04T05:00:00Z","v":211894,"vw":18.358136},{"c":18.58,"h":19.01,"l":17.62,"n":4176,"o":17.86,"t":"2026-03-05T05:00:00Z","v":330475,"vw":18.508776},{"c":18.14,"h":18.45,"l":17.69,"n":4062,"o":18,"t":"2026-03-06T05:00:00Z","v":172008,"vw":18.080114},{"c":18.255,"h":18.53,"l":17.7,"n":3926,"o":18.16,"t":"2026-03-09T04:00:00Z","v":144990,"vw":18.168069},{"c":19.45,"h":20.005,"l":18,"n":5952,"o":18,"t":"2026-03-10T04:00:00Z","v":435048,"vw":19.348526},{"c":20.01,"h":20.215,"l":18.68,"n":4505,"o":19.17,"t":"2026-03-11T04:00:00Z","v":237564,"vw":19.654727},{"c":21.3,"h":21.555,"l":19.31,"n":5554,"o":19.65,"t":"2026-03-12T04:00:00Z","v":345253,"vw":21.033656},{"c":21.57,"h":22.82,"l":20.91,"n":6078,"o":21.62,"t":"2026-03-13T04:00:00Z","v":425450,"vw":21.71258},{"c":21.83,"h":22.74,"l":21.235,"n":4857,"o":21.58,"t":"2026-03-16T04:00:00Z","v":254244,"vw":22.042558},{"c":22.32,"h":22.87,"l":21.85,"n":4463,"o":22.14,"t":"2026-03-17T04:00:00Z","v":262933,"vw":22.412815},{"c":22.51,"h":23,"l":21.29,"n":6949,"o":22.13,"t":"2026-03-18T04:00:00Z","v":362864,"vw":22.654839},{"c":22.4,"h":23.175,"l":21.885,"n":5419,"o":22.18,"t":"2026-03-19T04:00:00Z","v":288780,"vw":22.555364},{"c":22.1,"h":22.985,"l":21.765,"n":4084,"o":22.45,"t":"2026-03-20T04:00:00Z","v":335755,"vw":22.194291},{"c":20.93,"h":22.845,"l":20.825,"n":5165,"o":22.2,"t":"2026-03-23T04:00:00Z","v":342275,"vw":21.588542},{"c":21.29,"h":21.745,"l":20.545,"n":4994,"o":20.76,"t":"2026-03-24T04:00:00Z","v":173357,"vw":21.165691},{"c":22.02,"h":22.29,"l":21.36,"n":4547,"o":21.36,"t":"2026-03-25T04:00:00Z","v":206927,"vw":21.928523},{"c":21.5,"h":22.435,"l":21.39,"n":3739,"o":21.99,"t":"2026-03-26T04:00:00Z","v":105716,"vw":21.644743},{"c":20.57,"h":21.62,"l":20.23,"n":3642,"o":21.6,"t":"2026-03-27T04:00:00Z","v":154092,"vw":20.694355},{"c":19.63,"h":20.6,"l":19.52,"n":5507,"o":20.6,"t":"2026-03-30T04:00:00Z","v":209590,"vw":19.819472},{"c":21.59,"h":22.07,"l":19.98,"n":5912,"o":19.98,"t":"2026-03-31T04:00:00Z","v":305104,"vw":21.116718},{"c":23.03,"h":23.23,"l":21.88,"n":4705,"o":21.96,"t":"2026-04-01T04:00:00Z","v":267370,"vw":22.855858},{"c":23,"h":23.66,"l":22.16,"n":3811,"o":22.29,"t":"2026-04-02T04:00:00Z","v":143568,"vw":23.008743},{"c":22.94,"h":23.48,"l":22.64,"n":4851,"o":23.02,"t":"2026-04-06T04:00:00Z","v":309328,"vw":22.979064},{"c":19.96,"h":22.55,"l":18.54,"n":9039,"o":22.5,"t":"2026-04-07T04:00:00Z","v":508986,"vw":19.635796},{"c":19.06,"h":20.82,"l":18.865,"n":6065,"o":20.79,"t":"2026-04-08T04:00:00Z","v":323564,"vw":19.419352},{"c":19.25,"h":19.27,"l":18.3,"n":3006,"o":18.72,"t":"2026-04-09T04:00:00Z","v":169536,"vw":19.024342},{"c":18.67,"h":19.4,"l":17.75,"n":5355,"o":19.4,"t":"2026-04-10T04:00:00Z","v":259951,"vw":18.263226},{"c":18.92,"h":19.19,"l":18.22,"n":4228,"o":18.7,"t":"2026-04-13T04:00:00Z","v":194434,"vw":18.863881},{"c":20.12,"h":20.16,"l":18.93,"n":4860,"o":19.07,"t":"2026-04-14T04:00:00Z","v":273039,"vw":19.787801},{"c":19.645,"h":20.5,"l":19.3,"n":3835,"o":20.31,"t":"2026-04-15T04:00:00Z","v":182040,"vw":19.718902},{"c":20.51,"h":20.69,"l":19.745,"n":5703,"o":19.91,"t":"2026-04-16T04:00:00Z","v":293504,"vw":20.345343},{"c":23.4,"h":23.4,"l":21.3,"n":4360,"o":21.3,"t":"2026-04-17T04:00:00Z","v":251012,"vw":22.659038},{"c":23.73,"h":23.96,"l":23.0861,"n":4712,"o":23.37,"t":"2026-04-20T04:00:00Z","v":270147,"vw":23.653226},{"c":23.98,"h":24.2,"l":23.53,"n":3621,"o":23.99,"t":"2026-04-21T04:00:00Z","v":200439,"vw":23.978129},{"c":24.43,"h":24.84,"l":22.285,"n":4541,"o":24.32,"t":"2026-04-22T04:00:00Z","v":188729,"vw":24.364848},{"c":24.25,"h":24.73,"l":23.8,"n":4526,"o":24.6,"t":"2026-04-23T04:00:00Z","v":276399,"vw":24.322657},{"c":23.02,"h":24.17,"l":22.77,"n":3834,"o":24.15,"t":"2026-04-24T04:00:00Z","v":225304,"vw":23.371105},{"c":22.65,"h":24,"l":22.215,"n":4865,"o":23.03,"t":"2026-04-27T04:00:00Z","v":265493,"vw":22.764517},{"c":21.83,"h":23.02,"l":21.31,"n":4920,"o":22.7,"t":"2026-04-28T04:00:00Z","v":270851,"vw":21.845702},{"c":20.21,"h":21.67,"l":20.05,"n":4545,"o":21.55,"t":"2026-04-29T04:00:00Z","v":226103,"vw":20.552037},{"c":21.17,"h":21.26,"l":19.91,"n":4311,"o":20.25,"t":"2026-04-30T04:00:00Z","v":231420,"vw":20.924634},{"c":20.83,"h":21.65,"l":20.51,"n":4550,"o":21.31,"t":"2026-05-01T04:00:00Z","v":231725,"vw":20.939538},{"c":20.03,"h":21.1499,"l":19.87,"n":6185,"o":20.49,"t":"2026-05-04T04:00:00Z","v":303407,"vw":20.256747},{"c":18.65,"h":20.17,"l":18.54,"n":6693,"o":20.04,"t":"2026-05-05T04:00:00Z","v":366462,"vw":18.962534},{"c":19.21,"h":19.4,"l":18.36,"n":4802,"o":18.49,"t":"2026-05-06T04:00:00Z","v":235839,"vw":19.0463},{"c":19.59,"h":20.06,"l":18.97,"n":5860,"o":19.38,"t":"2026-05-07T04:00:00Z","v":222187,"vw":19.540105},{"c":19.08,"h":19.67,"l":18.66,"n":4765,"o":19.67,"t":"2026-05-08T04:00:00Z","v":201718,"vw":19.138162},{"c":19.08,"h":20.23,"l":19,"n":5426,"o":19.26,"t":"2026-05-11T04:00:00Z","v":979957,"vw":19.649358},{"c":23.3,"h":23.45,"l":20.74,"n":8077,"o":20.74,"t":"2026-05-12T04:00:00Z","v":517399,"vw":22.153201},{"c":23.96,"h":24,"l":22.82,"n":5919,"o":23.16,"t":"2026-05-13T04:00:00Z","v":301188,"vw":23.653992},{"c":27.1,"h":27.98,"l":23.25,"n":12465,"o":23.98,"t":"2026-05-14T04:00:00Z","v":1216444,"vw":26.570044},{"c":24.55,"h":26.8,"l":23.74,"n":10184,"o":26.15,"t":"2026-05-15T04:00:00Z","v":570744,"vw":24.716609},{"c":25.61,"h":25.64,"l":24.6,"n":7890,"o":25,"t":"2026-05-18T04:00:00Z","v":437177,"vw":25.212983},{"c":24.95,"h":27,"l":24.88,"n":6756,"o":25.35,"t":"2026-05-19T04:00:00Z","v":438565,"vw":25.931659},{"c":26.09,"h":26.4493,"l":24.315,"n":4774,"o":24.82,"t":"2026-05-20T04:00:00Z","v":256795,"vw":25.684803},{"c":25.56,"h":26.51,"l":25.02,"n":4923,"o":26,"t":"2026-05-21T04:00:00Z","v":293971,"vw":25.689835},{"c":25.89,"h":26.609,"l":25.1,"n":5547,"o":25.92,"t":"2026-05-22T04:00:00Z","v":250605,"vw":25.980704},{"c":26,"h":26.51,"l":25.6274,"n":3843,"o":25.89,"t":"2026-05-26T04:00:00Z","v":185291,"vw":26.023078},{"c":24.72,"h":25.93,"l":24.645,"n":5463,"o":25.84,"t":"2026-05-27T04:00:00Z","v":303363,"vw":24.999021},{"c":24.74,"h":25.135,"l":23.89,"n":5556,"o":24.51,"t":"2026-05-28T04:00:00Z","v":243376,"vw":24.626032},{"c":25,"h":25.725,"l":24,"n":3934,"o":24.45,"t":"2026-05-29T04:00:00Z","v":268676,"vw":24.926917},{"c":24.67,"h":25.13,"l":23.79,"n":4517,"o":24.77,"t":"2026-06-01T04:00:00Z","v":202810,"vw":24.435974},{"c":24.28,"h":24.75,"l":23.6,"n":4755,"o":24.45,"t":"2026-06-02T04:00:00Z","v":230316,"vw":24.105784},{"c":24.99,"h":25.24,"l":23.67,"n":5204,"o":24.27,"t":"2026-06-03T04:00:00Z","v":261539,"vw":24.790904},{"c":26.94,"h":28.53,"l":25.02,"n":8223,"o":25.54,"t":"2026-06-04T04:00:00Z","v":640700,"vw":27.526629},{"c":25.33,"h":26.635,"l":24.85,"n":6561,"o":26.13,"t":"2026-06-05T04:00:00Z","v":315355,"vw":25.49343},{"c":24.84,"h":26.3,"l":24.77,"n":6622,"o":25.59,"t":"2026-06-08T04:00:00Z","v":242417,"vw":25.260856},{"c":25.77,"h":26.225,"l":24.815,"n":4916,"o":24.86,"t":"2026-06-09T04:00:00Z","v":218646,"vw":25.628262},{"c":24.99,"h":25.48,"l":24.5,"n":6474,"o":24.51,"t":"2026-06-10T04:00:00Z","v":299791,"vw":24.995964},{"c":26.89,"h":27.595,"l":24.81,"n":6809,"o":25.18,"t":"2026-06-11T04:00:00Z","v":450996,"vw":26.794054},{"c":24.37,"h":28.48,"l":24.2708,"n":6621,"o":27.1,"t":"2026-06-12T04:00:00Z","v":403380,"vw":26.331599},{"c":25.925,"h":26.41,"l":24.36,"n":8012,"o":25,"t":"2026-06-15T04:00:00Z","v":362993,"vw":25.58888},{"c":25.11,"h":26.16,"l":24.765,"n":5300,"o":26.16,"t":"2026-06-16T04:00:00Z","v":271927,"vw":25.247031},{"c":25.45,"h":25.9399,"l":24.755,"n":4237,"o":24.91,"t":"2026-06-17T04:00:00Z","v":196697,"vw":25.273883},{"c":25.6,"h":26.4247,"l":25.38,"n":3740,"o":26.19,"t":"2026-06-18T04:00:00Z","v":364287,"vw":25.768507},{"c":25.71,"h":26.23,"l":25.2,"n":4645,"o":25.42,"t":"2026-06-22T04:00:00Z","v":210643,"vw":25.735634},{"c":25.95,"h":26.575,"l":25.205,"n":4222,"o":25.28,"t":"2026-06-23T04:00:00Z","v":180067,"vw":26.088419},{"c":25.6,"h":27.07,"l":25.31,"n":6207,"o":26.26,"t":"2026-06-24T04:00:00Z","v":294594,"vw":26.0553},{"c":27.505,"h":27.565,"l":25.59,"n":6777,"o":25.64,"t":"2026-06-25T04:00:00Z","v":273974,"vw":26.901208},{"c":28.45,"h":31,"l":26.85,"n":13149,"o":26.92,"t":"2026-06-26T04:00:00Z","v":1813823,"vw":28.867856},{"c":29.24,"h":30.4,"l":27.35,"n":7736,"o":28.13,"t":"2026-06-29T04:00:00Z","v":466674,"vw":29.306584},{"c":27.73,"h":29.03,"l":27.63,"n":4666,"o":29.03,"t":"2026-06-30T04:00:00Z","v":291470,"vw":27.986743},{"c":28.33,"h":29.2,"l":27.45,"n":5111,"o":27.77,"t":"2026-07-01T04:00:00Z","v":228957,"vw":28.422054},{"c":29.205,"h":29.655,"l":27.79,"n":4722,"o":28.83,"t":"2026-07-02T04:00:00Z","v":182789,"vw":29.007108},{"c":29.11,"h":29.9299,"l":28.87,"n":5414,"o":29.34,"t":"2026-07-06T04:00:00Z","v":199584,"vw":29.240484},{"c":28.03,"h":29.25,"l":27.6,"n":5165,"o":29.02,"t":"2026-07-07T04:00:00Z","v":258577,"vw":28.192708},{"c":28.11,"h":28.3,"l":27.15,"n":5783,"o":27.75,"t":"2026-07-08T04:00:00Z","v":221704,"vw":27.87184},{"c":27.24,"h":28.8,"l":27.15,"n":4301,"o":28.11,"t":"2026-07-09T04:00:00Z","v":551912,"vw":27.947794},{"c":26.29,"h":27.2,"l":25.87,"n":5328,"o":27.06,"t":"2026-07-10T04:00:00Z","v":257638,"vw":26.394928},{"c":25.89,"h":26.7,"l":25.42,"n":4631,"o":25.9,"t":"2026-07-13T04:00:00Z","v":209955,"vw":26.033509},{"c":25.46,"h":25.9025,"l":25,"n":5448,"o":25.89,"t":"2026-07-14T04:00:00Z","v":219480,"vw":25.539479},{"c":26.32,"h":26.55,"l":24.94,"n":4684,"o":25.44,"t":"2026-07-15T04:00:00Z","v":183809,"vw":25.95596},{"c":27.38,"h":27.43,"l":25.364,"n":4921,"o":26.44,"t":"2026-07-16T04:00:00Z","v":184118,"vw":26.986648},{"c":28.68,"h":28.85,"l":26.45,"n":5657,"o":26.7,"t":"2026-07-17T04:00:00Z","v":328294,"vw":27.578534},{"c":28.96,"h":29.4799,"l":27.435,"n":5737,"o":28.66,"t":"2026-07-20T04:00:00Z","v":267418,"vw":28.464468},{"c":30.26,"h":30.94,"l":28.21,"n":6196,"o":28.93,"t":"2026-07-21T04:00:00Z","v":283851,"vw":30.292531},{"c":32.76,"h":33.8699,"l":29.71,"n":9362,"o":30.43,"t":"2026-07-22T04:00:00Z","v":592615,"vw":32.553646},{"c":31,"h":32.75,"l":30.5,"n":8119,"o":32.13,"t":"2026-07-23T04:00:00Z","v":493099,"vw":31.029653},{"c":30.23,"h":31.39,"l":29.51,"n":9303,"o":31.04,"t":"2026-07-24T04:00:00Z","v":367514,"vw":30.179839},{"c":32.79,"h":33.49,"l":30.09,"n":8439,"o":30.29,"t":"2026-07-27T04:00:00Z","v":432497,"vw":32.553558},{"c":35.47,"h":36.29,"l":32.86,"n":10981,"o":33.27,"t":"2026-07-28T04:00:00Z","v":685059,"vw":35.092765},{"c":34.25,"h":36.785,"l":33.03,"n":12984,"o":34.88,"t":"2026-07-29T04:00:00Z","v":926071,"vw":34.638553},{"c":35.04,"h":36,"l":33.87,"n":6117,"o":34.1,"t":"2026-07-30T04:00:00Z","v":323630,"vw":35.294603},{"c":35.13,"h":35.72,"l":33.52,"n":7238,"o":35.42,"t":"2026-07-31T04:00:00Z","v":277964,"vw":35.253139},{"c":37.73,"h":38.29,"l":35.13,"n":7003,"o":36,"t":"2026-08-03T04:00:00Z","v":352405,"vw":37.561347},{"c":38.17,"h":38.9,"l":37.65,"n":7657,"o":38.04,"t":"2026-08-04T04:00:00Z","v":342639,"vw":38.095827},{"c":37.9,"h":38.33,"l":36.5777,"n":5825,"o":38.33,"t":"2026-08-05T04:00:00Z","v":225429,"vw":37.539265},{"c":38.24,"h":39.12,"l":37.65,"n":5797,"o":37.91,"t":"2026-08-06T04:00:00Z","v":267686,"vw":38.493193},{"c":42.41,"h":45.9,"l":37.4,"n":13067,"o":37.84,"t":"2026-08-07T04:00:00Z","v":734709,"vw":42.030543},{"c":41.51,"h":44,"l":40.68,"n":9604,"o":42.77,"t":"2026-08-10T04:00:00Z","v":486758,"vw":41.838305},{"c":44.4,"h":45.25,"l":41,"n":11565,"o":41.69,"t":"2026-08-11T04:00:00Z","v":760110,"vw":43.740662},{"c":43.32,"h":45,"l":42.32,"n":8309,"o":44.4,"t":"2026-08-12T04:00:00Z","v":335130,"vw":43.387949},{"c":44.92,"h":46.97,"l":43.3755,"n":8682,"o":43.43,"t":"2026-08-13T04:00:00Z","v":493689,"vw":45.053076},{"c":44.54,"h":45.5,"l":43.75,"n":9529,"o":44.5,"t":"2026-08-14T04:00:00Z","v":401283,"vw":44.594073},{"c":46.79,"h":46.99,"l":42.7,"n":9341,"o":44.5,"t":"2026-08-17T04:00:00Z","v":577130,"vw":46.000967},{"c":46,"h":48.1,"l":45.88,"n":9655,"o":46.8,"t":"2026-08-18T04:00:00Z","v":526090,"vw":46.727154},{"c":47.02,"h":48.84,"l":46.07,"n":8022,"o":46.07,"t":"2026-08-19T04:00:00Z","v":420956,"vw":47.707172},{"c":47.85,"h":48.5763,"l":46.64,"n":5758,"o":46.76,"t":"2026-08-20T04:00:00Z","v":238575,"vw":47.652732},{"c":50.42,"h":50.71,"l":47.47,"n":8273,"o":47.47,"t":"2026-08-21T04:00:00Z","v":453196,"vw":49.638372},{"c":49.13,"h":50.34,"l":46.34,"n":7679,"o":50.34,"t":"2026-08-24T04:00:00Z","v":345966,"vw":48.967497},{"c":49,"h":50.9,"l":47.65,"n":8407,"o":49.73,"t":"2026-08-25T04:00:00Z","v":366730,"vw":48.779823},{"c":48.1,"h":49.7399,"l":47.925,"n":5521,"o":49,"t":"2026-08-26T04:00:00Z","v":270351,"vw":48.600461},{"c":48.56,"h":49.95,"l":47.55,"n":5719,"o":47.73,"t":"2026-08-27T04:00:00Z","v":260328,"vw":48.985897},{"c":47.57,"h":49,"l":47.01,"n":5393,"o":48.06,"t":"2026-08-28T04:00:00Z","v":266235,"vw":47.85688},{"c":50.33,"h":50.61,"l":47.57,"n":11380,"o":48.02,"t":"2026-08-31T04:00:00Z","v":658010,"vw":49.642703},{"c":52.09,"h":54.3898,"l":49.16,"n":16547,"o":49.93,"t":"2026-09-01T04:00:00Z","v":1133654,"vw":52.517976},{"c":52.68,"h":53.57,"l":51.45,"n":16721,"o":52.14,"t":"2026-09-02T04:00:00Z","v":979963,"vw":52.549636},{"c":54.71,"h":55.37,"l":53.11,"n":12857,"o":53.79,"t":"2026-09-03T04:00:00Z","v":706654,"vw":54.537835},{"c":53.24,"h":54.75,"l":52.75,"n":10932,"o":53.68,"t":"2026-09-04T04:00:00Z","v":515446,"vw":53.539432},{"c":48.79,"h":53.105,"l":47.7,"n":16925,"o":52.93,"t":"2026-09-08T04:00:00Z","v":769652,"vw":49.531437},{"c":52.97,"h":58.9,"l":48.4257,"n":22747,"o":49.76,"t":"2026-09-09T04:00:00Z","v":1560982,"vw":54.873863},{"c":54.43,"h":57.94,"l":51.3,"n":14643,"o":52.18,"t":"2026-09-10T04:00:00Z","v":915623,"vw":54.901453},{"c":53.11,"h":56.6099,"l":50.315,"n":12456,"o":54.5,"t":"2026-09-11T04:00:00Z","v":664372,"vw":52.770496},{"c":54.21,"h":55.78,"l":51.6,"n":10664,"o":52.3,"t":"2026-09-14T04:00:00Z","v":505814,"vw":54.10867},{"c":55.2,"h":56.61,"l":53.51,"n":11131,"o":54.415,"t":"2026-09-15T04:00:00Z","v":472391,"vw":55.205178},{"c":49.61,"h":54.2405,"l":48.61,"n":16645,"o":52.55,"t":"2026-09-16T04:00:00Z","v":1037179,"vw":50.044894},{"c":50.61,"h":53.55,"l":49.01,"n":14265,"o":49.46,"t":"2026-09-17T04:00:00Z","v":571609,"vw":51.297039},{"c":53.87,"h":54.29,"l":50.245,"n":10162,"o":50.61,"t":"2026-09-18T04:00:00Z","v":867278,"vw":53.413248},{"c":53.31,"h":54.8099,"l":51.74,"n":7702,"o":53.97,"t":"2026-09-21T04:00:00Z","v":382140,"vw":53.184449},{"c":52.69,"h":53.7867,"l":52.485,"n":8405,"o":53.23,"t":"2026-09-22T04:00:00Z","v":372086,"vw":52.885132},{"c":51.98,"h":56.74,"l":51.87,"n":10601,"o":53.75,"t":"2026-09-23T04:00:00Z","v":550682,"vw":53.407365},{"c":51.83,"h":53.605,"l":51.6221,"n":13368,"o":52.18,"t":"2026-09-24T04:00:00Z","v":666909,"vw":52.400702},{"c":51.63,"h":54.05,"l":50.8009,"n":11784,"o":52.17,"t":"2026-09-25T04:00:00Z","v":664032,"vw":52.186424},{"c":52.32,"h":53.6,"l":51.14,"n":9903,"o":51.63,"t":"2026-09-28T04:00:00Z","v":374868,"vw":52.5295},{"c":50.89,"h":52.74,"l":48.92,"n":10609,"o":52.24,"t":"2026-09-29T04:00:00Z","v":517039,"vw":50.460548},{"c":49.92,"h":51.27,"l":49.17,"n":9608,"o":51.18,"t":"2026-09-30T04:00:00Z","v":604635,"vw":49.973494},{"c":49.83,"h":51.56,"l":49.12,"n":10259,"o":49.49,"t":"2026-10-01T04:00:00Z","v":450394,"vw":50.021197},{"c":47.9,"h":50.7122,"l":47.7532,"n":11563,"o":50.13,"t":"2026-10-02T04:00:00Z","v":519298,"vw":48.599724},{"c":50.5,"h":50.99,"l":47.47,"n":9299,"o":47.89,"t":"2026-10-05T04:00:00Z","v":433495,"vw":50.006332},{"c":49.75,"h":51.26,"l":48.62,"n":8468,"o":51.26,"t":"2026-10-06T04:00:00Z","v":421402,"vw":49.699363},{"c":49.09,"h":49.93,"l":48.13,"n":8749,"o":49.11,"t":"2026-10-07T04:00:00Z","v":409489,"vw":48.86168},{"c":49.98,"h":50.32,"l":47.31,"n":8924,"o":48.9,"t":"2026-10-08T04:00:00Z","v":315601,"vw":49.113293},{"c":53.81,"h":53.97,"l":49.98,"n":9254,"o":49.98,"t":"2026-10-09T04:00:00Z","v":367639,"vw":52.851216},{"c":52.45,"h":53.98,"l":50.15,"n":9331,"o":53.53,"t":"2026-10-12T04:00:00Z","v":434454,"vw":51.8388},{"c":48.54,"h":53.21,"l":48.01,"n":8295,"o":53.02,"t":"2026-10-13T04:00:00Z","v":455494,"vw":49.209467},{"c":46.32,"h":48.9708,"l":44.8,"n":9486,"o":47.6,"t":"2026-10-14T04:00:00Z","v":440324,"vw":46.408317},{"c":45.59,"h":46.67,"l":43.96,"n":9170,"o":45.13,"t":"2026-10-15T04:00:00Z","v":425651,"vw":45.433857},{"c":44.43,"h":46.67,"l":43.32,"n":8924,"o":45.49,"t":"2026-10-16T04:00:00Z","v":327451,"vw":44.247552},{"c":47.55,"h":48.12,"l":44.58,"n":8877,"o":44.58,"t":"2026-10-19T04:00:00Z","v":342489,"vw":46.865446},{"c":50.84,"h":52.325,"l":47.25,"n":8385,"o":47.25,"t":"2026-10-20T04:00:00Z","v":386032,"vw":51.003351},{"c":51.31,"h":52.03,"l":50.067,"n":8218,"o":51.16,"t":"2026-10-21T04:00:00Z","v":317947,"vw":51.414689},{"c":52.68,"h":53.67,"l":50,"n":8417,"o":50.92,"t":"2026-10-22T04:00:00Z","v":421458,"vw":52.596383}],"volatilityBars":[{"c":53.38,"h":53.38,"l":53.38,"n":2,"o":53.38,"t":"2026-09-22T12:00:00Z","v":152,"vw":53.38},{"c":52.73,"h":53.23,"l":52.535,"n":109,"o":53.23,"t":"2026-09-22T13:30:00Z","v":10232,"vw":53.002865},{"c":53.4,"h":53.4,"l":52.755,"n":86,"o":52.85,"t":"2026-09-22T13:45:00Z","v":6145,"vw":53.23526},{"c":53.345,"h":53.7867,"l":53.25,"n":101,"o":53.47,"t":"2026-09-22T14:00:00Z","v":4868,"vw":53.381548},{"c":52.8749,"h":53.355,"l":52.5027,"n":95,"o":53.355,"t":"2026-09-22T14:15:00Z","v":4926,"vw":53.035081},{"c":52.695,"h":52.77,"l":52.485,"n":163,"o":52.51,"t":"2026-09-22T14:30:00Z","v":8606,"vw":52.589754},{"c":53.55,"h":53.5899,"l":52.76,"n":285,"o":52.76,"t":"2026-09-22T14:45:00Z","v":22565,"vw":53.349689},{"c":53.38,"h":53.59,"l":53.01,"n":303,"o":53.59,"t":"2026-09-22T15:00:00Z","v":15102,"vw":53.317719},{"c":53.64,"h":53.64,"l":53.355,"n":97,"o":53.53,"t":"2026-09-22T15:15:00Z","v":3456,"vw":53.520186},{"c":53.19,"h":53.595,"l":53.19,"n":175,"o":53.585,"t":"2026-09-22T15:30:00Z","v":6299,"vw":53.429585},{"c":53.425,"h":53.55,"l":53.13,"n":187,"o":53.19,"t":"2026-09-22T15:45:00Z","v":8282,"vw":53.392116},{"c":53.54,"h":53.63,"l":53.41,"n":293,"o":53.42,"t":"2026-09-22T16:00:00Z","v":9931,"vw":53.514393},{"c":53.3,"h":53.45,"l":53.21,"n":97,"o":53.45,"t":"2026-09-22T16:15:00Z","v":3044,"vw":53.319815},{"c":53.14,"h":53.39,"l":53.13,"n":122,"o":53.36,"t":"2026-09-22T16:30:00Z","v":5139,"vw":53.290247},{"c":52.74,"h":53.285,"l":52.73,"n":183,"o":53.15,"t":"2026-09-22T16:45:00Z","v":5464,"vw":53.014171},{"c":53.07,"h":53.07,"l":52.56,"n":137,"o":52.75,"t":"2026-09-22T17:00:00Z","v":7860,"vw":52.858152},{"c":52.97,"h":53.3544,"l":52.7901,"n":58,"o":53.3544,"t":"2026-09-22T17:15:00Z","v":5061,"vw":52.891392},{"c":52.84,"h":52.98,"l":52.82,"n":110,"o":52.98,"t":"2026-09-22T17:30:00Z","v":3545,"vw":52.859113},{"c":52.955,"h":53.03,"l":52.8,"n":122,"o":52.955,"t":"2026-09-22T17:45:00Z","v":3229,"vw":52.909043},{"c":52.7,"h":52.86,"l":52.61,"n":241,"o":52.82,"t":"2026-09-22T18:00:00Z","v":7097,"vw":52.781379},{"c":52.79,"h":52.88,"l":52.72,"n":108,"o":52.72,"t":"2026-09-22T18:15:00Z","v":2798,"vw":52.771313},{"c":52.7375,"h":52.79,"l":52.5,"n":475,"o":52.79,"t":"2026-09-22T18:30:00Z","v":18904,"vw":52.660903},{"c":52.845,"h":52.91,"l":52.7683,"n":166,"o":52.82,"t":"2026-09-22T18:45:00Z","v":5401,"vw":52.854786},{"c":52.74,"h":52.88,"l":52.63,"n":178,"o":52.83,"t":"2026-09-22T19:00:00Z","v":4063,"vw":52.762026},{"c":52.645,"h":52.85,"l":52.58,"n":135,"o":52.765,"t":"2026-09-22T19:15:00Z","v":3885,"vw":52.700172},{"c":52.795,"h":52.83,"l":52.52,"n":690,"o":52.645,"t":"2026-09-22T19:30:00Z","v":29501,"vw":52.71036},{"c":52.61,"h":52.87,"l":52.6,"n":1701,"o":52.795,"t":"2026-09-22T19:45:00Z","v":68136,"vw":52.698939},{"c":52.69,"h":52.69,"l":52.69,"n":16,"o":52.69,"t":"2026-09-22T20:00:00Z","v":78811,"vw":52.69},{"c":52.69,"h":52.69,"l":52.69,"n":1,"o":52.69,"t":"2026-09-22T20:30:00Z","v":365,"vw":52.69},{"c":53,"h":53,"l":53,"n":9,"o":53,"t":"2026-09-23T09:30:00Z","v":699,"vw":53},{"c":53.9383,"h":53.99,"l":53.9383,"n":2,"o":53.99,"t":"2026-09-23T11:00:00Z","v":1950,"vw":53.964813},{"c":53,"h":53.35,"l":53,"n":2,"o":53.35,"t":"2026-09-23T11:45:00Z","v":250,"vw":53.14},{"c":53.78,"h":53.78,"l":53.78,"n":9,"o":53.78,"t":"2026-09-23T13:15:00Z","v":246,"vw":53.78},{"c":56.015,"h":56.74,"l":53.75,"n":878,"o":53.75,"t":"2026-09-23T13:30:00Z","v":98661,"vw":54.940071},{"c":54.815,"h":56.45,"l":54.23,"n":475,"o":56.01,"t":"2026-09-23T13:45:00Z","v":44078,"vw":55.282691},{"c":54.28,"h":54.95,"l":54.28,"n":267,"o":54.8,"t":"2026-09-23T14:00:00Z","v":18483,"vw":54.654573},{"c":53.47,"h":54.2594,"l":53.17,"n":263,"o":54.03,"t":"2026-09-23T14:15:00Z","v":11645,"vw":53.860442},{"c":52.94,"h":53.47,"l":52.81,"n":364,"o":53.34,"t":"2026-09-23T14:30:00Z","v":28723,"vw":52.995945},{"c":53.18,"h":53.18,"l":52.71,"n":295,"o":53.06,"t":"2026-09-23T14:45:00Z","v":17161,"vw":52.86057},{"c":53.4,"h":53.4,"l":52.93,"n":233,"o":52.99,"t":"2026-09-23T15:00:00Z","v":7191,"vw":53.193613},{"c":53.515,"h":53.87,"l":53.28,"n":284,"o":53.4609,"t":"2026-09-23T15:15:00Z","v":9453,"vw":53.532003},{"c":53.51,"h":53.51,"l":52.975,"n":314,"o":53.2901,"t":"2026-09-23T15:30:00Z","v":8489,"vw":53.254259},{"c":53.205,"h":53.35,"l":53.11,"n":102,"o":53.31,"t":"2026-09-23T15:45:00Z","v":3289,"vw":53.266987},{"c":53.07,"h":53.1894,"l":53.025,"n":113,"o":53.06,"t":"2026-09-23T16:00:00Z","v":3648,"vw":53.076496},{"c":52.97,"h":53.08,"l":52.79,"n":191,"o":53.07,"t":"2026-09-23T16:15:00Z","v":8431,"vw":52.977062},{"c":52.865,"h":53.22,"l":52.6372,"n":153,"o":53,"t":"2026-09-23T16:30:00Z","v":6372,"vw":53.053906},{"c":52.46,"h":52.74,"l":52.24,"n":330,"o":52.67,"t":"2026-09-23T16:45:00Z","v":20039,"vw":52.495513},{"c":52.33,"h":52.4694,"l":52.33,"n":54,"o":52.33,"t":"2026-09-23T17:00:00Z","v":2093,"vw":52.359628},{"c":52.345,"h":52.4794,"l":52.24,"n":122,"o":52.35,"t":"2026-09-23T17:15:00Z","v":4108,"vw":52.368688},{"c":52.48,"h":52.735,"l":52.4601,"n":247,"o":52.48,"t":"2026-09-23T17:30:00Z","v":9679,"vw":52.585939},{"c":52.615,"h":52.7094,"l":52.56,"n":66,"o":52.585,"t":"2026-09-23T17:45:00Z","v":2287,"vw":52.630952},{"c":52.744,"h":52.744,"l":52.36,"n":235,"o":52.62,"t":"2026-09-23T18:00:00Z","v":8336,"vw":52.583208},{"c":52.335,"h":52.85,"l":52.29,"n":249,"o":52.51,"t":"2026-09-23T18:15:00Z","v":21313,"vw":52.602499},{"c":52.56,"h":52.58,"l":52.23,"n":242,"o":52.28,"t":"2026-09-23T18:30:00Z","v":10799,"vw":52.363671},{"c":52.5,"h":52.5032,"l":52.39,"n":174,"o":52.42,"t":"2026-09-23T18:45:00Z","v":4836,"vw":52.468401},{"c":52.435,"h":52.45,"l":52.34,"n":295,"o":52.45,"t":"2026-09-23T19:00:00Z","v":5697,"vw":52.419908},{"c":52.525,"h":52.55,"l":52.26,"n":355,"o":52.5,"t":"2026-09-23T19:15:00Z","v":14469,"vw":52.428351},{"c":52.48,"h":52.58,"l":52.37,"n":543,"o":52.58,"t":"2026-09-23T19:30:00Z","v":19243,"vw":52.481547},{"c":51.98,"h":52.55,"l":51.87,"n":2205,"o":52.47,"t":"2026-09-23T19:45:00Z","v":95329,"vw":52.304182},{"c":51.98,"h":52.14,"l":51.98,"n":17,"o":51.98,"t":"2026-09-23T20:00:00Z","v":45142,"vw":51.980356},{"c":51.98,"h":51.98,"l":51.98,"n":1,"o":51.98,"t":"2026-09-23T20:30:00Z","v":279,"vw":51.98},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-09-24T11:00:00Z","v":600,"vw":51},{"c":51.4775,"h":51.4775,"l":51.4775,"n":1,"o":51.4775,"t":"2026-09-24T13:15:00Z","v":200,"vw":51.4775},{"c":53.33,"h":53.33,"l":51.75,"n":165,"o":52.18,"t":"2026-09-24T13:30:00Z","v":14623,"vw":52.595526},{"c":52.21,"h":53.605,"l":52.2,"n":378,"o":53.1,"t":"2026-09-24T13:45:00Z","v":22490,"vw":53.085256},{"c":53.11,"h":53.24,"l":52.07,"n":303,"o":52.46,"t":"2026-09-24T14:00:00Z","v":19310,"vw":52.576234},{"c":52.745,"h":53.21,"l":52.46,"n":233,"o":53.04,"t":"2026-09-24T14:15:00Z","v":9555,"vw":52.740657},{"c":52.69,"h":53.01,"l":52.61,"n":252,"o":52.635,"t":"2026-09-24T14:30:00Z","v":7246,"vw":52.736802},{"c":51.91,"h":52.69,"l":51.91,"n":304,"o":52.49,"t":"2026-09-24T14:45:00Z","v":16213,"vw":52.195481},{"c":52.195,"h":52.92,"l":52.06,"n":455,"o":52.11,"t":"2026-09-24T15:00:00Z","v":20278,"vw":52.42441},{"c":51.76,"h":52.34,"l":51.6221,"n":241,"o":52.2,"t":"2026-09-24T15:15:00Z","v":8861,"vw":52.047653},{"c":52.135,"h":52.41,"l":51.84,"n":314,"o":51.97,"t":"2026-09-24T15:30:00Z","v":12296,"vw":52.049538},{"c":53.07,"h":53.08,"l":51.91,"n":799,"o":52.13,"t":"2026-09-24T15:45:00Z","v":43019,"vw":52.420866},{"c":52.32,"h":53.07,"l":52.32,"n":400,"o":53.07,"t":"2026-09-24T16:00:00Z","v":23981,"vw":52.929814},{"c":52.625,"h":52.815,"l":52.27,"n":431,"o":52.45,"t":"2026-09-24T16:15:00Z","v":14964,"vw":52.588511},{"c":52,"h":52.395,"l":51.7,"n":316,"o":52.395,"t":"2026-09-24T16:30:00Z","v":9752,"vw":52.0484},{"c":51.9307,"h":52.205,"l":51.9307,"n":178,"o":52.1825,"t":"2026-09-24T16:45:00Z","v":6728,"vw":52.076488},{"c":52.48,"h":52.48,"l":51.86,"n":420,"o":51.86,"t":"2026-09-24T17:00:00Z","v":15137,"vw":52.125241},{"c":52.595,"h":52.96,"l":52.27,"n":307,"o":52.46,"t":"2026-09-24T17:15:00Z","v":18587,"vw":52.641099},{"c":52.78,"h":52.82,"l":52.54,"n":264,"o":52.6025,"t":"2026-09-24T17:30:00Z","v":7560,"vw":52.659321},{"c":52.725,"h":52.94,"l":52.41,"n":566,"o":52.755,"t":"2026-09-24T17:45:00Z","v":31935,"vw":52.667558},{"c":52.825,"h":53.02,"l":52.62,"n":317,"o":52.83,"t":"2026-09-24T18:00:00Z","v":8729,"vw":52.923344},{"c":52.42,"h":52.93,"l":52.42,"n":624,"o":52.66,"t":"2026-09-24T18:15:00Z","v":32753,"vw":52.748409},{"c":52.55,"h":52.59,"l":52.33,"n":317,"o":52.47,"t":"2026-09-24T18:30:00Z","v":20614,"vw":52.499194},{"c":52.64,"h":52.87,"l":52.41,"n":491,"o":52.66,"t":"2026-09-24T18:45:00Z","v":19194,"vw":52.689791},{"c":52,"h":52.42,"l":52,"n":397,"o":52.4,"t":"2026-09-24T19:00:00Z","v":10260,"vw":52.269456},{"c":51.8035,"h":52.145,"l":51.8,"n":351,"o":52.145,"t":"2026-09-24T19:15:00Z","v":15944,"vw":51.994744},{"c":52.595,"h":52.82,"l":51.82,"n":983,"o":51.82,"t":"2026-09-24T19:30:00Z","v":47800,"vw":52.475749},{"c":51.8,"h":52.89,"l":51.72,"n":2367,"o":52.5825,"t":"2026-09-24T19:45:00Z","v":118299,"vw":52.184492},{"c":51.83,"h":51.83,"l":51.83,"n":13,"o":51.83,"t":"2026-09-24T20:00:00Z","v":54243,"vw":51.83},{"c":51.83,"h":51.83,"l":51.83,"n":1,"o":51.83,"t":"2026-09-24T21:00:00Z","v":16782,"vw":51.83},{"c":51.83,"h":51.83,"l":51.83,"n":1,"o":51.83,"t":"2026-09-24T21:15:00Z","v":7977,"vw":51.83},{"c":51.6754,"h":51.6754,"l":51.6754,"n":1,"o":51.6754,"t":"2026-09-25T13:00:00Z","v":120,"vw":51.6754},{"c":51.72,"h":52.17,"l":51.58,"n":105,"o":52.17,"t":"2026-09-25T13:30:00Z","v":7679,"vw":51.855738},{"c":51.805,"h":52.555,"l":51.705,"n":224,"o":51.705,"t":"2026-09-25T13:45:00Z","v":13606,"vw":52.290066},{"c":51.24,"h":51.99,"l":51.2,"n":181,"o":51.42,"t":"2026-09-25T14:00:00Z","v":8771,"vw":51.485122},{"c":51.655,"h":51.77,"l":50.8009,"n":184,"o":51.22,"t":"2026-09-25T14:15:00Z","v":9997,"vw":51.146817},{"c":53.43,"h":53.43,"l":51.58,"n":663,"o":51.73,"t":"2026-09-25T14:30:00Z","v":53289,"vw":52.562453},{"c":53.4,"h":53.68,"l":52.97,"n":414,"o":53.32,"t":"2026-09-25T14:45:00Z","v":20314,"vw":53.258254},{"c":53.77,"h":53.94,"l":53.315,"n":304,"o":53.47,"t":"2026-09-25T15:00:00Z","v":17917,"vw":53.610458},{"c":53.7,"h":54.05,"l":53.59,"n":287,"o":53.975,"t":"2026-09-25T15:15:00Z","v":12884,"vw":53.832304},{"c":53.125,"h":53.815,"l":53.12,"n":412,"o":53.715,"t":"2026-09-25T15:30:00Z","v":16427,"vw":53.509737},{"c":52.875,"h":53.35,"l":52.75,"n":451,"o":53.12,"t":"2026-09-25T15:45:00Z","v":28770,"vw":53.008012},{"c":53.18,"h":53.42,"l":52.88,"n":601,"o":52.88,"t":"2026-09-25T16:00:00Z","v":48693,"vw":53.161683},{"c":53.175,"h":53.21,"l":52.95,"n":369,"o":53.14,"t":"2026-09-25T16:15:00Z","v":28023,"vw":53.086791},{"c":52.845,"h":53.175,"l":52.73,"n":150,"o":53.175,"t":"2026-09-25T16:30:00Z","v":5189,"vw":53.012814},{"c":52.56,"h":52.865,"l":52.55,"n":220,"o":52.865,"t":"2026-09-25T16:45:00Z","v":6004,"vw":52.68099},{"c":52.395,"h":52.68,"l":52.02,"n":282,"o":52.68,"t":"2026-09-25T17:00:00Z","v":12516,"vw":52.3188},{"c":52.104,"h":52.36,"l":52.05,"n":177,"o":52.29,"t":"2026-09-25T17:15:00Z","v":5750,"vw":52.189107},{"c":51.58,"h":52.095,"l":51.5,"n":365,"o":52.03,"t":"2026-09-25T17:30:00Z","v":14475,"vw":51.807747},{"c":51.72,"h":51.79,"l":51.3,"n":269,"o":51.595,"t":"2026-09-25T17:45:00Z","v":15085,"vw":51.522222},{"c":51.7,"h":51.895,"l":51.59,"n":255,"o":51.705,"t":"2026-09-25T18:00:00Z","v":12354,"vw":51.772915},{"c":50.9657,"h":51.82,"l":50.9,"n":492,"o":51.82,"t":"2026-09-25T18:15:00Z","v":27646,"vw":51.459803},{"c":51.335,"h":51.355,"l":50.95,"n":301,"o":51.05,"t":"2026-09-25T18:30:00Z","v":11881,"vw":51.10068},{"c":51.585,"h":51.585,"l":51.01,"n":419,"o":51.325,"t":"2026-09-25T18:45:00Z","v":23748,"vw":51.305964},{"c":51.245,"h":51.585,"l":50.9839,"n":527,"o":51.585,"t":"2026-09-25T19:00:00Z","v":23003,"vw":51.294546},{"c":51.22,"h":51.42,"l":51.13,"n":373,"o":51.245,"t":"2026-09-25T19:15:00Z","v":19365,"vw":51.265271},{"c":51.58,"h":51.66,"l":51.19,"n":641,"o":51.3,"t":"2026-09-25T19:30:00Z","v":36648,"vw":51.418045},{"c":51.58,"h":52.2,"l":51.45,"n":2017,"o":51.6,"t":"2026-09-25T19:45:00Z","v":111101,"vw":51.794402},{"c":51.63,"h":51.63,"l":51.63,"n":17,"o":51.63,"t":"2026-09-25T20:00:00Z","v":54502,"vw":51.63},{"c":51.63,"h":51.63,"l":51.63,"n":1,"o":51.63,"t":"2026-09-25T20:30:00Z","v":494,"vw":51.63},{"c":51.63,"h":51.63,"l":51.63,"n":2,"o":51.63,"t":"2026-09-28T08:00:00Z","v":600,"vw":51.63},{"c":52.16,"h":52.75,"l":51.14,"n":281,"o":51.63,"t":"2026-09-28T13:30:00Z","v":17489,"vw":52.06231},{"c":52.16,"h":52.16,"l":51.67,"n":162,"o":52.1,"t":"2026-09-28T13:45:00Z","v":6215,"vw":51.889996},{"c":52.095,"h":52.305,"l":51.965,"n":91,"o":52.305,"t":"2026-09-28T14:00:00Z","v":3373,"vw":52.054076},{"c":52.195,"h":52.69,"l":52.08,"n":320,"o":52.095,"t":"2026-09-28T14:15:00Z","v":18069,"vw":52.390058},{"c":52.045,"h":52.1975,"l":52,"n":101,"o":52.01,"t":"2026-09-28T14:30:00Z","v":2719,"vw":52.057778},{"c":52.16,"h":52.16,"l":51.84,"n":216,"o":51.84,"t":"2026-09-28T14:45:00Z","v":8825,"vw":52.038826},{"c":52.06,"h":52.215,"l":51.84,"n":375,"o":52.215,"t":"2026-09-28T15:00:00Z","v":15209,"vw":52.043759},{"c":52.03,"h":52.1,"l":51.89,"n":218,"o":52.1,"t":"2026-09-28T15:15:00Z","v":5668,"vw":52.01017},{"c":51.875,"h":51.96,"l":51.83,"n":126,"o":51.96,"t":"2026-09-28T15:30:00Z","v":2602,"vw":51.884845},{"c":52.45,"h":52.5,"l":51.87,"n":203,"o":51.875,"t":"2026-09-28T15:45:00Z","v":7346,"vw":52.176822},{"c":52.41,"h":52.47,"l":52.22,"n":174,"o":52.47,"t":"2026-09-28T16:00:00Z","v":4315,"vw":52.335536},{"c":53.15,"h":53.26,"l":52.485,"n":425,"o":52.5,"t":"2026-09-28T16:15:00Z","v":33113,"vw":52.812582},{"c":53.16,"h":53.2,"l":52.944,"n":237,"o":53.14,"t":"2026-09-28T16:30:00Z","v":12346,"vw":53.07839},{"c":53.1,"h":53.36,"l":53.07,"n":248,"o":53.26,"t":"2026-09-28T16:45:00Z","v":9018,"vw":53.278404},{"c":53.46,"h":53.6,"l":53.076,"n":352,"o":53.27,"t":"2026-09-28T17:00:00Z","v":17817,"vw":53.304567},{"c":53.22,"h":53.24,"l":53.205,"n":95,"o":53.24,"t":"2026-09-28T17:15:00Z","v":1715,"vw":53.221154},{"c":53.2,"h":53.5,"l":53.2,"n":221,"o":53.35,"t":"2026-09-28T17:30:00Z","v":5435,"vw":53.361887},{"c":52.86,"h":53.29,"l":52.86,"n":424,"o":53.175,"t":"2026-09-28T17:45:00Z","v":17514,"vw":53.093377},{"c":52.94,"h":52.96,"l":52.79,"n":230,"o":52.96,"t":"2026-09-28T18:00:00Z","v":6270,"vw":52.849239},{"c":52.795,"h":53,"l":52.78,"n":191,"o":52.96,"t":"2026-09-28T18:15:00Z","v":5192,"vw":52.930775},{"c":52.845,"h":52.97,"l":52.73,"n":153,"o":52.73,"t":"2026-09-28T18:30:00Z","v":3640,"vw":52.880876},{"c":52.68,"h":52.96,"l":52.58,"n":365,"o":52.92,"t":"2026-09-28T18:45:00Z","v":8076,"vw":52.803896},{"c":52.69,"h":52.825,"l":52.43,"n":327,"o":52.665,"t":"2026-09-28T19:00:00Z","v":9067,"vw":52.639459},{"c":52.695,"h":52.76,"l":52.65,"n":138,"o":52.65,"t":"2026-09-28T19:15:00Z","v":2121,"vw":52.671946},{"c":52.525,"h":52.77,"l":52.395,"n":546,"o":52.695,"t":"2026-09-28T19:30:00Z","v":17150,"vw":52.579179},{"c":52.33,"h":52.53,"l":52.125,"n":1358,"o":52.53,"t":"2026-09-28T19:45:00Z","v":53595,"vw":52.268474},{"c":52.32,"h":52.32,"l":52.32,"n":20,"o":52.32,"t":"2026-09-28T20:00:00Z","v":64367,"vw":52.32},{"c":53.98,"h":53.98,"l":53.98,"n":1,"o":53.98,"t":"2026-09-28T22:15:00Z","v":400,"vw":53.98},{"c":52.065,"h":52.74,"l":51.7,"n":164,"o":52.24,"t":"2026-09-29T13:30:00Z","v":13282,"vw":52.16441},{"c":51.97,"h":52.1,"l":51.97,"n":53,"o":52.085,"t":"2026-09-29T13:45:00Z","v":2022,"vw":52.05875},{"c":51.995,"h":52.24,"l":51.71,"n":234,"o":51.71,"t":"2026-09-29T14:00:00Z","v":9043,"vw":52.062657},{"c":51.97,"h":52.25,"l":51.9,"n":228,"o":52.2,"t":"2026-09-29T14:15:00Z","v":8960,"vw":52.06117},{"c":51.64,"h":51.755,"l":51.36,"n":238,"o":51.66,"t":"2026-09-29T14:30:00Z","v":8985,"vw":51.622577},{"c":51.405,"h":51.44,"l":51.21,"n":149,"o":51.4,"t":"2026-09-29T14:45:00Z","v":6343,"vw":51.334711},{"c":50.345,"h":51.405,"l":50.16,"n":478,"o":51.405,"t":"2026-09-29T15:00:00Z","v":26951,"vw":50.732175},{"c":50.13,"h":50.34,"l":49.82,"n":449,"o":50.34,"t":"2026-09-29T15:15:00Z","v":26024,"vw":50.053048},{"c":50.41,"h":50.56,"l":50.01,"n":470,"o":50.095,"t":"2026-09-29T15:30:00Z","v":16945,"vw":50.241022},{"c":49.14,"h":50.545,"l":49.14,"n":636,"o":50.545,"t":"2026-09-29T15:45:00Z","v":31471,"vw":49.781236},{"c":49.04,"h":49.485,"l":48.92,"n":458,"o":49.485,"t":"2026-09-29T16:00:00Z","v":32472,"vw":49.203423},{"c":49.4,"h":49.4,"l":48.95,"n":289,"o":49.05,"t":"2026-09-29T16:15:00Z","v":16285,"vw":49.171932},{"c":49.78,"h":50.15,"l":49.39,"n":376,"o":49.395,"t":"2026-09-29T16:30:00Z","v":19632,"vw":49.711311},{"c":50.2,"h":50.2,"l":49.74,"n":213,"o":49.87,"t":"2026-09-29T16:45:00Z","v":10455,"vw":49.917357},{"c":50.06,"h":50.29,"l":50.06,"n":141,"o":50.205,"t":"2026-09-29T17:00:00Z","v":5965,"vw":50.169687},{"c":49.99,"h":50.15,"l":49.96,"n":180,"o":50.15,"t":"2026-09-29T17:15:00Z","v":6752,"vw":50.029837},{"c":50.08,"h":50.21,"l":49.975,"n":221,"o":49.975,"t":"2026-09-29T17:30:00Z","v":11373,"vw":50.124691},{"c":49.98,"h":50.03,"l":49.88,"n":215,"o":50.02,"t":"2026-09-29T17:45:00Z","v":5892,"vw":49.971456},{"c":50.095,"h":50.33,"l":49.9401,"n":405,"o":50.06,"t":"2026-09-29T18:00:00Z","v":15249,"vw":50.098873},{"c":50.435,"h":50.435,"l":50.07,"n":268,"o":50.075,"t":"2026-09-29T18:15:00Z","v":7976,"vw":50.265433},{"c":50.155,"h":50.44,"l":50.032,"n":325,"o":50.3,"t":"2026-09-29T18:30:00Z","v":15278,"vw":50.174602},{"c":50.34,"h":50.34,"l":50.155,"n":286,"o":50.155,"t":"2026-09-29T18:45:00Z","v":12487,"vw":50.254495},{"c":50.405,"h":50.57,"l":50.27,"n":269,"o":50.275,"t":"2026-09-29T19:00:00Z","v":12159,"vw":50.38976},{"c":50.7,"h":50.755,"l":50.4,"n":321,"o":50.44,"t":"2026-09-29T19:15:00Z","v":14038,"vw":50.566309},{"c":50.7475,"h":50.86,"l":50.68,"n":434,"o":50.7,"t":"2026-09-29T19:30:00Z","v":18048,"vw":50.741305},{"c":50.905,"h":51.19,"l":50.54,"n":1910,"o":50.78,"t":"2026-09-29T19:45:00Z","v":100327,"vw":50.830923},{"c":50.89,"h":50.89,"l":50.89,"n":13,"o":50.89,"t":"2026-09-29T20:00:00Z","v":45293,"vw":50.89},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-09-29T21:00:00Z","v":200,"vw":49.5},{"c":50.31,"h":50.31,"l":50.31,"n":2,"o":50.31,"t":"2026-09-30T11:45:00Z","v":450,"vw":50.31},{"c":50.08,"h":51.27,"l":50.0692,"n":257,"o":51.18,"t":"2026-09-30T13:30:00Z","v":13354,"vw":50.679548},{"c":49.22,"h":50.125,"l":49.17,"n":345,"o":50.04,"t":"2026-09-30T13:45:00Z","v":17649,"vw":49.533891},{"c":50.2,"h":50.2,"l":49.21,"n":265,"o":49.24,"t":"2026-09-30T14:00:00Z","v":18206,"vw":49.665411},{"c":49.945,"h":50.35,"l":49.6,"n":162,"o":50.015,"t":"2026-09-30T14:15:00Z","v":9491,"vw":49.827003},{"c":50.0875,"h":50.0875,"l":49.61,"n":101,"o":49.61,"t":"2026-09-30T14:30:00Z","v":2914,"vw":49.832406},{"c":50.555,"h":50.76,"l":49.755,"n":400,"o":49.89,"t":"2026-09-30T14:45:00Z","v":24914,"vw":50.398387},{"c":50.73,"h":50.73,"l":50.34,"n":155,"o":50.39,"t":"2026-09-30T15:00:00Z","v":5862,"vw":50.573486},{"c":50.8,"h":50.96,"l":50.65,"n":249,"o":50.75,"t":"2026-09-30T15:15:00Z","v":10214,"vw":50.863634},{"c":50.42,"h":50.93,"l":50.34,"n":285,"o":50.93,"t":"2026-09-30T15:30:00Z","v":11216,"vw":50.591989},{"c":50.44,"h":50.755,"l":50.44,"n":218,"o":50.57,"t":"2026-09-30T15:45:00Z","v":8242,"vw":50.618072},{"c":50.43,"h":50.55,"l":50.38,"n":101,"o":50.55,"t":"2026-09-30T16:00:00Z","v":3128,"vw":50.444193},{"c":50.43,"h":50.54,"l":50.42,"n":130,"o":50.44,"t":"2026-09-30T16:15:00Z","v":3399,"vw":50.474423},{"c":50.46,"h":50.56,"l":50.32,"n":242,"o":50.53,"t":"2026-09-30T16:30:00Z","v":9163,"vw":50.450229},{"c":50.08,"h":50.555,"l":50.08,"n":262,"o":50.555,"t":"2026-09-30T16:45:00Z","v":7367,"vw":50.250962},{"c":50.19,"h":50.36,"l":50.14,"n":214,"o":50.18,"t":"2026-09-30T17:00:00Z","v":6483,"vw":50.214601},{"c":49.715,"h":50.375,"l":49.54,"n":300,"o":50.375,"t":"2026-09-30T17:15:00Z","v":30671,"vw":49.916239},{"c":50.29,"h":50.405,"l":49.715,"n":256,"o":49.715,"t":"2026-09-30T17:30:00Z","v":20847,"vw":50.007693},{"c":49.96,"h":50.51,"l":49.93,"n":289,"o":50.405,"t":"2026-09-30T17:45:00Z","v":14894,"vw":50.11232},{"c":49.4,"h":50,"l":49.24,"n":259,"o":49.96,"t":"2026-09-30T18:00:00Z","v":11370,"vw":49.646396},{"c":49.6,"h":49.65,"l":49.405,"n":169,"o":49.47,"t":"2026-09-30T18:15:00Z","v":5660,"vw":49.55687},{"c":49.72,"h":49.89,"l":49.53,"n":412,"o":49.56,"t":"2026-09-30T18:30:00Z","v":19728,"vw":49.699536},{"c":49.61,"h":49.8,"l":49.54,"n":185,"o":49.71,"t":"2026-09-30T18:45:00Z","v":8029,"vw":49.650515},{"c":49.67,"h":49.76,"l":49.58,"n":296,"o":49.59,"t":"2026-09-30T19:00:00Z","v":9468,"vw":49.649923},{"c":49.735,"h":49.76,"l":49.675,"n":244,"o":49.68,"t":"2026-09-30T19:15:00Z","v":7224,"vw":49.721223},{"c":49.86,"h":49.965,"l":49.71,"n":682,"o":49.71,"t":"2026-09-30T19:30:00Z","v":30887,"vw":49.819404},{"c":49.92,"h":50.08,"l":49.725,"n":1720,"o":49.87,"t":"2026-09-30T19:45:00Z","v":89987,"vw":49.970658},{"c":49.92,"h":49.92,"l":49.92,"n":13,"o":49.92,"t":"2026-09-30T20:00:00Z","v":183047,"vw":49.92},{"c":49.92,"h":49.92,"l":49.92,"n":1,"o":49.92,"t":"2026-09-30T20:30:00Z","v":104,"vw":49.92},{"c":50.205,"h":50.605,"l":49.34,"n":154,"o":49.49,"t":"2026-10-01T13:30:00Z","v":11950,"vw":49.826405},{"c":51.035,"h":51.56,"l":49.81,"n":382,"o":49.96,"t":"2026-10-01T13:45:00Z","v":23072,"vw":50.813502},{"c":50.9,"h":51.545,"l":50.56,"n":121,"o":50.56,"t":"2026-10-01T14:00:00Z","v":5123,"vw":51.10041},{"c":50.85,"h":50.99,"l":50.74,"n":242,"o":50.98,"t":"2026-10-01T14:15:00Z","v":6553,"vw":50.8732},{"c":50.735,"h":51.085,"l":50.7,"n":172,"o":50.92,"t":"2026-10-01T14:30:00Z","v":3678,"vw":50.912305},{"c":50.4,"h":50.72,"l":50.38,"n":175,"o":50.72,"t":"2026-10-01T14:45:00Z","v":5695,"vw":50.502091},{"c":50.435,"h":50.435,"l":50.02,"n":198,"o":50.4,"t":"2026-10-01T15:00:00Z","v":5904,"vw":50.25825},{"c":50.435,"h":50.435,"l":50.21,"n":107,"o":50.435,"t":"2026-10-01T15:15:00Z","v":2367,"vw":50.352676},{"c":50.8,"h":50.83,"l":50.39,"n":215,"o":50.39,"t":"2026-10-01T15:30:00Z","v":5536,"vw":50.682608},{"c":50.69,"h":50.85,"l":50.64,"n":203,"o":50.84,"t":"2026-10-01T15:45:00Z","v":22529,"vw":50.79722},{"c":50.57,"h":50.69,"l":50.32,"n":198,"o":50.48,"t":"2026-10-01T16:00:00Z","v":6405,"vw":50.509351},{"c":50.665,"h":50.78,"l":50.585,"n":111,"o":50.585,"t":"2026-10-01T16:15:00Z","v":2833,"vw":50.649208},{"c":50.445,"h":50.655,"l":50.355,"n":113,"o":50.655,"t":"2026-10-01T16:30:00Z","v":3513,"vw":50.452316},{"c":50.31,"h":50.46,"l":50.2,"n":177,"o":50.35,"t":"2026-10-01T16:45:00Z","v":5441,"vw":50.3201},{"c":50.16,"h":50.55,"l":50.16,"n":225,"o":50.33,"t":"2026-10-01T17:00:00Z","v":4818,"vw":50.339819},{"c":50.46,"h":50.54,"l":50.275,"n":191,"o":50.275,"t":"2026-10-01T17:15:00Z","v":6561,"vw":50.453375},{"c":50.32,"h":50.6,"l":50.28,"n":191,"o":50.56,"t":"2026-10-01T17:30:00Z","v":4645,"vw":50.432632},{"c":49.89,"h":50.2601,"l":49.85,"n":156,"o":50.2601,"t":"2026-10-01T17:45:00Z","v":4024,"vw":50.086174},{"c":49.37,"h":49.875,"l":49.12,"n":314,"o":49.68,"t":"2026-10-01T18:00:00Z","v":13449,"vw":49.405705},{"c":49.755,"h":49.755,"l":49.32,"n":223,"o":49.45,"t":"2026-10-01T18:15:00Z","v":6688,"vw":49.5308},{"c":50.05,"h":50.09,"l":49.795,"n":205,"o":49.8,"t":"2026-10-01T18:30:00Z","v":5990,"vw":49.903655},{"c":49.84,"h":50.03,"l":49.77,"n":337,"o":49.904,"t":"2026-10-01T18:45:00Z","v":11397,"vw":49.885352},{"c":50.04,"h":50.04,"l":49.64,"n":557,"o":49.81,"t":"2026-10-01T19:00:00Z","v":73558,"vw":49.736212},{"c":49.79,"h":50.03,"l":49.79,"n":237,"o":49.965,"t":"2026-10-01T19:15:00Z","v":4279,"vw":49.9316},{"c":49.725,"h":49.9,"l":49.61,"n":576,"o":49.86,"t":"2026-10-01T19:30:00Z","v":15751,"vw":49.814691},{"c":49.8,"h":49.975,"l":49.575,"n":1648,"o":49.72,"t":"2026-10-01T19:45:00Z","v":66796,"vw":49.772918},{"c":49.83,"h":49.83,"l":49.83,"n":15,"o":49.83,"t":"2026-10-01T20:00:00Z","v":61836,"vw":49.83},{"c":49.83,"h":49.83,"l":49.83,"n":1,"o":49.83,"t":"2026-10-01T20:15:00Z","v":33564,"vw":49.83},{"c":49.83,"h":49.83,"l":49.83,"n":1,"o":49.83,"t":"2026-10-01T20:30:00Z","v":211,"vw":49.83},{"c":49.82,"h":49.83,"l":49.82,"n":3,"o":49.83,"t":"2026-10-02T09:15:00Z","v":201,"vw":49.825},{"c":50.21,"h":50.21,"l":50.21,"n":6,"o":50.21,"t":"2026-10-02T09:30:00Z","v":167,"vw":50.21},{"c":49.81,"h":50.71,"l":49.79,"n":76,"o":50.13,"t":"2026-10-02T13:30:00Z","v":6002,"vw":50.268991},{"c":49.92,"h":50,"l":49.34,"n":104,"o":49.34,"t":"2026-10-02T13:45:00Z","v":6943,"vw":49.727147},{"c":50.285,"h":50.7122,"l":50,"n":152,"o":50,"t":"2026-10-02T14:00:00Z","v":13461,"vw":50.547694},{"c":49.79,"h":50.59,"l":49.79,"n":161,"o":50.35,"t":"2026-10-02T14:15:00Z","v":10166,"vw":50.06842},{"c":49.835,"h":49.835,"l":49.59,"n":88,"o":49.74,"t":"2026-10-02T14:30:00Z","v":1954,"vw":49.773333},{"c":49.97,"h":50.14,"l":49.875,"n":297,"o":49.91,"t":"2026-10-02T14:45:00Z","v":14917,"vw":50.019411},{"c":49.16,"h":49.98,"l":49.02,"n":658,"o":49.98,"t":"2026-10-02T15:00:00Z","v":25818,"vw":49.383483},{"c":49.32,"h":49.33,"l":48.69,"n":392,"o":49.17,"t":"2026-10-02T15:15:00Z","v":24464,"vw":49.032647},{"c":49.74,"h":49.74,"l":49.41,"n":77,"o":49.41,"t":"2026-10-02T15:30:00Z","v":1551,"vw":49.487508},{"c":49.31,"h":49.33,"l":49.28,"n":83,"o":49.29,"t":"2026-10-02T15:45:00Z","v":3053,"vw":49.29258},{"c":49.11,"h":49.38,"l":49.11,"n":238,"o":49.275,"t":"2026-10-02T16:00:00Z","v":5808,"vw":49.218299},{"c":49.04,"h":49.115,"l":49.03,"n":89,"o":49.115,"t":"2026-10-02T16:15:00Z","v":1881,"vw":49.079504},{"c":49.23,"h":49.28,"l":49.07,"n":81,"o":49.16,"t":"2026-10-02T16:30:00Z","v":2699,"vw":49.213917},{"c":49.48,"h":49.48,"l":49.2132,"n":122,"o":49.38,"t":"2026-10-02T16:45:00Z","v":7225,"vw":49.406628},{"c":49.52,"h":49.53,"l":49.35,"n":156,"o":49.37,"t":"2026-10-02T17:00:00Z","v":4203,"vw":49.483215},{"c":49.47,"h":49.5351,"l":49.43,"n":140,"o":49.5351,"t":"2026-10-02T17:15:00Z","v":4112,"vw":49.470065},{"c":49.375,"h":49.74,"l":49.18,"n":321,"o":49.58,"t":"2026-10-02T17:30:00Z","v":8665,"vw":49.542397},{"c":49.2083,"h":49.365,"l":49.15,"n":107,"o":49.2,"t":"2026-10-02T17:45:00Z","v":1940,"vw":49.194138},{"c":48.705,"h":49.315,"l":48.44,"n":600,"o":49.315,"t":"2026-10-02T18:00:00Z","v":25223,"vw":48.825368},{"c":48.87,"h":48.87,"l":48.7,"n":107,"o":48.7,"t":"2026-10-02T18:15:00Z","v":5368,"vw":48.763798},{"c":48.89,"h":48.99,"l":48.86,"n":92,"o":48.86,"t":"2026-10-02T18:30:00Z","v":4652,"vw":48.906579},{"c":48.49,"h":49.01,"l":48.43,"n":423,"o":48.89,"t":"2026-10-02T18:45:00Z","v":17224,"vw":48.750324},{"c":48.925,"h":48.925,"l":48.46,"n":333,"o":48.46,"t":"2026-10-02T19:00:00Z","v":15490,"vw":48.659733},{"c":48.225,"h":48.78,"l":48.14,"n":626,"o":48.78,"t":"2026-10-02T19:15:00Z","v":30887,"vw":48.408195},{"c":48.01,"h":48.38,"l":47.91,"n":1239,"o":48.235,"t":"2026-10-02T19:30:00Z","v":62471,"vw":48.156164},{"c":47.84,"h":48.255,"l":47.7532,"n":2138,"o":48.005,"t":"2026-10-02T19:45:00Z","v":130461,"vw":47.972517},{"c":47.9,"h":47.9,"l":47.9,"n":14,"o":47.9,"t":"2026-10-02T20:00:00Z","v":55171,"vw":47.9},{"c":47.7498,"h":47.7498,"l":47.7498,"n":1,"o":47.7498,"t":"2026-10-02T23:45:00Z","v":100,"vw":47.7498},{"c":48.04,"h":48.93,"l":47.47,"n":224,"o":47.89,"t":"2026-10-05T13:30:00Z","v":17268,"vw":47.934826},{"c":48.655,"h":48.655,"l":47.94,"n":136,"o":48.26,"t":"2026-10-05T13:45:00Z","v":5730,"vw":48.147268},{"c":49.035,"h":49.2,"l":48.3227,"n":206,"o":48.62,"t":"2026-10-05T14:00:00Z","v":9552,"vw":48.764633},{"c":48.64,"h":49.1299,"l":48.3401,"n":188,"o":48.95,"t":"2026-10-05T14:15:00Z","v":5968,"vw":48.624468},{"c":48.385,"h":48.3951,"l":48.06,"n":45,"o":48.395,"t":"2026-10-05T14:30:00Z","v":4046,"vw":48.338363},{"c":48.36,"h":48.385,"l":47.87,"n":112,"o":48.385,"t":"2026-10-05T14:45:00Z","v":3917,"vw":48.058848},{"c":48.295,"h":48.42,"l":48.16,"n":145,"o":48.28,"t":"2026-10-05T15:00:00Z","v":5161,"vw":48.316739},{"c":48.52,"h":48.67,"l":48.52,"n":168,"o":48.545,"t":"2026-10-05T15:15:00Z","v":4418,"vw":48.609622},{"c":48.65,"h":48.66,"l":48.4,"n":78,"o":48.57,"t":"2026-10-05T15:30:00Z","v":3906,"vw":48.565343},{"c":48.94,"h":48.98,"l":48.6,"n":136,"o":48.69,"t":"2026-10-05T15:45:00Z","v":6289,"vw":48.763767},{"c":49.36,"h":49.36,"l":48.76,"n":245,"o":48.76,"t":"2026-10-05T16:00:00Z","v":8430,"vw":48.974405},{"c":49.295,"h":49.4391,"l":49.2,"n":85,"o":49.2528,"t":"2026-10-05T16:15:00Z","v":2028,"vw":49.338838},{"c":49.4,"h":49.47,"l":49.4,"n":93,"o":49.43,"t":"2026-10-05T16:30:00Z","v":2821,"vw":49.429835},{"c":49.44,"h":49.61,"l":49.39,"n":194,"o":49.56,"t":"2026-10-05T16:45:00Z","v":10276,"vw":49.556244},{"c":49.51,"h":49.61,"l":49.39,"n":226,"o":49.565,"t":"2026-10-05T17:00:00Z","v":10144,"vw":49.493365},{"c":50.24,"h":50.31,"l":49.23,"n":608,"o":49.51,"t":"2026-10-05T17:15:00Z","v":34267,"vw":49.681522},{"c":50.21,"h":50.335,"l":50.16,"n":103,"o":50.335,"t":"2026-10-05T17:30:00Z","v":3123,"vw":50.236047},{"c":50.43,"h":50.495,"l":50.3,"n":229,"o":50.3,"t":"2026-10-05T17:45:00Z","v":9958,"vw":50.412593},{"c":50.55,"h":50.585,"l":50.26,"n":161,"o":50.34,"t":"2026-10-05T18:00:00Z","v":6360,"vw":50.475336},{"c":50.4,"h":50.56,"l":50.31,"n":360,"o":50.47,"t":"2026-10-05T18:15:00Z","v":18598,"vw":50.376744},{"c":49.89,"h":50.41,"l":49.7,"n":436,"o":50.355,"t":"2026-10-05T18:30:00Z","v":18843,"vw":50.028039},{"c":50.16,"h":50.2695,"l":49.775,"n":152,"o":49.775,"t":"2026-10-05T18:45:00Z","v":6580,"vw":50.018305},{"c":50.295,"h":50.36,"l":49.965,"n":236,"o":50.12,"t":"2026-10-05T19:00:00Z","v":8308,"vw":50.139802},{"c":50.385,"h":50.4,"l":50.2301,"n":330,"o":50.295,"t":"2026-10-05T19:15:00Z","v":12903,"vw":50.305159},{"c":50.84,"h":50.87,"l":50.37,"n":439,"o":50.385,"t":"2026-10-05T19:30:00Z","v":13809,"vw":50.582589},{"c":50.49,"h":50.99,"l":50.36,"n":2089,"o":50.75,"t":"2026-10-05T19:45:00Z","v":106484,"vw":50.674187},{"c":50.5,"h":50.5,"l":50.5,"n":35,"o":50.5,"t":"2026-10-05T20:00:00Z","v":76125,"vw":50.5},{"c":50.76,"h":50.76,"l":50.76,"n":1,"o":50.76,"t":"2026-10-06T09:30:00Z","v":150,"vw":50.76},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-06T12:00:00Z","v":336,"vw":50.5},{"c":50.8,"h":50.8,"l":50.8,"n":6,"o":50.8,"t":"2026-10-06T12:15:00Z","v":340,"vw":50.8},{"c":50.75,"h":50.75,"l":50.75,"n":1,"o":50.75,"t":"2026-10-06T12:45:00Z","v":600,"vw":50.75},{"c":51.5,"h":51.76,"l":51.24,"n":4,"o":51.24,"t":"2026-10-06T13:15:00Z","v":400,"vw":51.534567},{"c":50.6,"h":51.26,"l":50.094,"n":235,"o":51.26,"t":"2026-10-06T13:30:00Z","v":26250,"vw":50.672957},{"c":50.475,"h":51,"l":50.29,"n":172,"o":50.605,"t":"2026-10-06T13:45:00Z","v":11565,"vw":50.775498},{"c":49.33,"h":50.47,"l":48.86,"n":449,"o":50.16,"t":"2026-10-06T14:00:00Z","v":22931,"vw":49.535348},{"c":49.01,"h":49.265,"l":48.62,"n":164,"o":49.265,"t":"2026-10-06T14:15:00Z","v":7706,"vw":48.963712},{"c":48.72,"h":49.09,"l":48.7146,"n":131,"o":49.01,"t":"2026-10-06T14:30:00Z","v":4713,"vw":48.888733},{"c":49.46,"h":49.46,"l":48.78,"n":170,"o":48.79,"t":"2026-10-06T14:45:00Z","v":4626,"vw":49.028077},{"c":49.18,"h":49.32,"l":49.02,"n":116,"o":49.32,"t":"2026-10-06T15:00:00Z","v":2949,"vw":49.17},{"c":49.16,"h":49.25,"l":49.1,"n":86,"o":49.1,"t":"2026-10-06T15:15:00Z","v":2781,"vw":49.205107},{"c":49.515,"h":49.515,"l":49.23,"n":70,"o":49.35,"t":"2026-10-06T15:30:00Z","v":1629,"vw":49.3825},{"c":49.49,"h":49.535,"l":49.3,"n":114,"o":49.535,"t":"2026-10-06T15:45:00Z","v":8822,"vw":49.397926},{"c":49.57,"h":49.65,"l":49.455,"n":67,"o":49.455,"t":"2026-10-06T16:00:00Z","v":3163,"vw":49.559204},{"c":49.13,"h":49.62,"l":49.13,"n":173,"o":49.465,"t":"2026-10-06T16:15:00Z","v":5093,"vw":49.418838},{"c":49.1,"h":49.25,"l":49.1,"n":48,"o":49.21,"t":"2026-10-06T16:30:00Z","v":2243,"vw":49.211293},{"c":49.28,"h":49.28,"l":49.11,"n":52,"o":49.21,"t":"2026-10-06T16:45:00Z","v":1870,"vw":49.184093},{"c":49.19,"h":49.3,"l":49.185,"n":43,"o":49.2483,"t":"2026-10-06T17:00:00Z","v":1548,"vw":49.25235},{"c":49.2,"h":49.34,"l":49.1,"n":243,"o":49.19,"t":"2026-10-06T17:15:00Z","v":7829,"vw":49.220649},{"c":49.11,"h":49.24,"l":48.96,"n":169,"o":49.15,"t":"2026-10-06T17:30:00Z","v":8224,"vw":49.133147},{"c":49.37,"h":49.37,"l":48.97,"n":174,"o":49.11,"t":"2026-10-06T17:45:00Z","v":6992,"vw":49.167953},{"c":49.585,"h":49.65,"l":49.4725,"n":126,"o":49.4725,"t":"2026-10-06T18:00:00Z","v":4173,"vw":49.576597},{"c":49.75,"h":49.75,"l":49.64,"n":150,"o":49.655,"t":"2026-10-06T18:15:00Z","v":4193,"vw":49.696432},{"c":49.71,"h":49.77,"l":49.67,"n":99,"o":49.77,"t":"2026-10-06T18:30:00Z","v":2642,"vw":49.710807},{"c":49.67,"h":49.75,"l":49.665,"n":179,"o":49.665,"t":"2026-10-06T18:45:00Z","v":4169,"vw":49.694741},{"c":49.66,"h":49.73,"l":49.48,"n":270,"o":49.67,"t":"2026-10-06T19:00:00Z","v":9521,"vw":49.601983},{"c":49.3,"h":49.8,"l":49.24,"n":433,"o":49.75,"t":"2026-10-06T19:15:00Z","v":19751,"vw":49.474628},{"c":49.53,"h":49.59,"l":49.26,"n":422,"o":49.37,"t":"2026-10-06T19:30:00Z","v":15687,"vw":49.418559},{"c":49.78,"h":49.92,"l":49.31,"n":2084,"o":49.59,"t":"2026-10-06T19:45:00Z","v":116460,"vw":49.64048},{"c":49.75,"h":49.75,"l":49.75,"n":12,"o":49.75,"t":"2026-10-06T20:00:00Z","v":80023,"vw":49.75},{"c":49.75,"h":49.75,"l":49.75,"n":1,"o":49.75,"t":"2026-10-06T20:15:00Z","v":4917,"vw":49.75},{"c":49.5,"h":49.7205,"l":48.745,"n":110,"o":49.11,"t":"2026-10-07T13:30:00Z","v":8588,"vw":49.245746},{"c":49.67,"h":49.93,"l":49.5,"n":106,"o":49.52,"t":"2026-10-07T13:45:00Z","v":4596,"vw":49.662912},{"c":49.01,"h":49.725,"l":48.84,"n":206,"o":49.68,"t":"2026-10-07T14:00:00Z","v":4857,"vw":49.237504},{"c":49.155,"h":49.48,"l":49.115,"n":83,"o":49.175,"t":"2026-10-07T14:15:00Z","v":2435,"vw":49.21819},{"c":49.16,"h":49.24,"l":49.155,"n":70,"o":49.155,"t":"2026-10-07T14:30:00Z","v":2299,"vw":49.169444},{"c":49.58,"h":49.58,"l":49.245,"n":73,"o":49.475,"t":"2026-10-07T14:45:00Z","v":1476,"vw":49.406667},{"c":49.25,"h":49.55,"l":49.04,"n":239,"o":49.49,"t":"2026-10-07T15:00:00Z","v":8082,"vw":49.250762},{"c":49.11,"h":49.28,"l":49.11,"n":108,"o":49.24,"t":"2026-10-07T15:15:00Z","v":4166,"vw":49.226535},{"c":49.02,"h":49.35,"l":49.02,"n":173,"o":49.245,"t":"2026-10-07T15:30:00Z","v":4226,"vw":49.179286},{"c":49.305,"h":49.36,"l":49.08,"n":163,"o":49.08,"t":"2026-10-07T15:45:00Z","v":5116,"vw":49.237149},{"c":48.715,"h":49.385,"l":48.55,"n":340,"o":49.3,"t":"2026-10-07T16:00:00Z","v":20061,"vw":48.908529},{"c":48.805,"h":48.86,"l":48.61,"n":111,"o":48.6637,"t":"2026-10-07T16:15:00Z","v":3623,"vw":48.708685},{"c":48.72,"h":48.805,"l":48.605,"n":71,"o":48.805,"t":"2026-10-07T16:30:00Z","v":2325,"vw":48.721384},{"c":48.26,"h":48.82,"l":48.15,"n":308,"o":48.7151,"t":"2026-10-07T16:45:00Z","v":14150,"vw":48.341178},{"c":48.13,"h":48.54,"l":48.13,"n":158,"o":48.25,"t":"2026-10-07T17:00:00Z","v":4994,"vw":48.381162},{"c":48.405,"h":48.41,"l":48.13,"n":241,"o":48.14,"t":"2026-10-07T17:15:00Z","v":13457,"vw":48.244496},{"c":48.305,"h":48.38,"l":48.13,"n":180,"o":48.34,"t":"2026-10-07T17:30:00Z","v":7376,"vw":48.289126},{"c":48.315,"h":48.315,"l":48.29,"n":78,"o":48.31,"t":"2026-10-07T17:45:00Z","v":2507,"vw":48.303485},{"c":48.315,"h":48.335,"l":48.2,"n":131,"o":48.22,"t":"2026-10-07T18:00:00Z","v":5574,"vw":48.278405},{"c":48.81,"h":48.915,"l":48.29,"n":383,"o":48.29,"t":"2026-10-07T18:15:00Z","v":18906,"vw":48.629217},{"c":48.88,"h":48.955,"l":48.775,"n":173,"o":48.81,"t":"2026-10-07T18:30:00Z","v":4324,"vw":48.861198},{"c":48.92,"h":49.01,"l":48.86,"n":217,"o":48.895,"t":"2026-10-07T18:45:00Z","v":5308,"vw":48.920722},{"c":48.81,"h":49,"l":48.575,"n":412,"o":48.92,"t":"2026-10-07T19:00:00Z","v":16250,"vw":48.76151},{"c":48.56,"h":48.825,"l":48.47,"n":487,"o":48.81,"t":"2026-10-07T19:15:00Z","v":25619,"vw":48.599768},{"c":48.74,"h":48.76,"l":48.38,"n":551,"o":48.57,"t":"2026-10-07T19:30:00Z","v":21135,"vw":48.587606},{"c":49.08,"h":49.28,"l":48.575,"n":2120,"o":48.74,"t":"2026-10-07T19:45:00Z","v":125923,"vw":48.925765},{"c":49.09,"h":49.09,"l":49.09,"n":19,"o":49.09,"t":"2026-10-07T20:00:00Z","v":56822,"vw":49.09},{"c":49.09,"h":49.09,"l":49.09,"n":1,"o":49.09,"t":"2026-10-07T20:30:00Z","v":100,"vw":49.09},{"c":48.85,"h":48.85,"l":48.85,"n":1,"o":48.85,"t":"2026-10-08T12:00:00Z","v":194,"vw":48.85},{"c":48.3701,"h":48.9149,"l":48.35,"n":118,"o":48.9,"t":"2026-10-08T13:30:00Z","v":7902,"vw":48.596594},{"c":47.721,"h":48.61,"l":47.721,"n":145,"o":48.37,"t":"2026-10-08T13:45:00Z","v":7092,"vw":48.217609},{"c":47.62,"h":48,"l":47.31,"n":154,"o":47.72,"t":"2026-10-08T14:00:00Z","v":7312,"vw":47.688733},{"c":47.535,"h":47.69,"l":47.39,"n":74,"o":47.52,"t":"2026-10-08T14:15:00Z","v":3735,"vw":47.609855},{"c":47.87,"h":47.87,"l":47.535,"n":203,"o":47.535,"t":"2026-10-08T14:30:00Z","v":22413,"vw":47.648562},{"c":47.56,"h":48.08,"l":47.56,"n":146,"o":47.87,"t":"2026-10-08T14:45:00Z","v":3935,"vw":47.852725},{"c":48.27,"h":48.27,"l":47.715,"n":229,"o":47.78,"t":"2026-10-08T15:00:00Z","v":10712,"vw":47.957122},{"c":48.39,"h":48.59,"l":48.22,"n":153,"o":48.22,"t":"2026-10-08T15:15:00Z","v":3589,"vw":48.387221},{"c":48.31,"h":48.39,"l":47.77,"n":336,"o":48.39,"t":"2026-10-08T15:30:00Z","v":10693,"vw":48.098272},{"c":48.065,"h":48.265,"l":48.01,"n":102,"o":48.265,"t":"2026-10-08T15:45:00Z","v":2185,"vw":48.120004},{"c":48.1,"h":48.1,"l":47.88,"n":154,"o":48.055,"t":"2026-10-08T16:00:00Z","v":3769,"vw":47.9975},{"c":48.37,"h":48.75,"l":48.11,"n":166,"o":48.11,"t":"2026-10-08T16:15:00Z","v":5077,"vw":48.418281},{"c":48.355,"h":48.365,"l":48.35,"n":88,"o":48.365,"t":"2026-10-08T16:30:00Z","v":1964,"vw":48.361875},{"c":48.89,"h":48.89,"l":48.1,"n":444,"o":48.295,"t":"2026-10-08T16:45:00Z","v":16233,"vw":48.429107},{"c":49.46,"h":49.46,"l":48.86,"n":160,"o":48.9,"t":"2026-10-08T17:00:00Z","v":7093,"vw":49.041962},{"c":49.28,"h":49.53,"l":49.11,"n":211,"o":49.325,"t":"2026-10-08T17:15:00Z","v":7811,"vw":49.261875},{"c":49.61,"h":49.61,"l":48.93,"n":349,"o":49.44,"t":"2026-10-08T17:30:00Z","v":13010,"vw":49.225789},{"c":49.18,"h":49.67,"l":49.18,"n":248,"o":49.5,"t":"2026-10-08T17:45:00Z","v":10422,"vw":49.432734},{"c":49.285,"h":49.48,"l":49.16,"n":190,"o":49.345,"t":"2026-10-08T18:00:00Z","v":4462,"vw":49.337945},{"c":49.41,"h":49.45,"l":49.19,"n":313,"o":49.3,"t":"2026-10-08T18:15:00Z","v":10194,"vw":49.345958},{"c":49.345,"h":49.48,"l":49.33,"n":163,"o":49.33,"t":"2026-10-08T18:30:00Z","v":3477,"vw":49.376},{"c":49.37,"h":49.385,"l":49.305,"n":210,"o":49.365,"t":"2026-10-08T18:45:00Z","v":3737,"vw":49.370967},{"c":49.51,"h":49.51,"l":49.27,"n":315,"o":49.35,"t":"2026-10-08T19:00:00Z","v":9487,"vw":49.383088},{"c":49.775,"h":49.87,"l":49.49,"n":307,"o":49.51,"t":"2026-10-08T19:15:00Z","v":8553,"vw":49.665956},{"c":50.01,"h":50.32,"l":49.775,"n":671,"o":49.78,"t":"2026-10-08T19:30:00Z","v":19856,"vw":50.007575},{"c":49.99,"h":50.31,"l":49.76,"n":1469,"o":49.85,"t":"2026-10-08T19:45:00Z","v":47317,"vw":49.988651},{"c":49.98,"h":49.98,"l":49.98,"n":15,"o":49.98,"t":"2026-10-08T20:00:00Z","v":46184,"vw":49.98},{"c":49.98,"h":49.98,"l":49.98,"n":1,"o":49.98,"t":"2026-10-08T20:30:00Z","v":392,"vw":49.98},{"c":50.89,"h":50.89,"l":49.98,"n":138,"o":49.98,"t":"2026-10-09T13:30:00Z","v":4597,"vw":50.300553},{"c":52.04,"h":52.04,"l":50.54,"n":309,"o":50.92,"t":"2026-10-09T13:45:00Z","v":17365,"vw":51.380989},{"c":52.33,"h":52.33,"l":51.96,"n":77,"o":52.04,"t":"2026-10-09T14:00:00Z","v":2074,"vw":52.163069},{"c":52.015,"h":52.18,"l":51.6204,"n":133,"o":51.74,"t":"2026-10-09T14:15:00Z","v":9216,"vw":51.837375},{"c":51.93,"h":52.636,"l":51.75,"n":476,"o":52.18,"t":"2026-10-09T14:30:00Z","v":26024,"vw":52.191063},{"c":52.53,"h":52.53,"l":51.74,"n":160,"o":51.99,"t":"2026-10-09T14:45:00Z","v":9687,"vw":52.205247},{"c":52.35,"h":52.655,"l":52.27,"n":203,"o":52.275,"t":"2026-10-09T15:00:00Z","v":8797,"vw":52.506374},{"c":52.55,"h":52.55,"l":52.14,"n":131,"o":52.16,"t":"2026-10-09T15:15:00Z","v":4746,"vw":52.241379},{"c":52.39,"h":52.39,"l":52.355,"n":54,"o":52.355,"t":"2026-10-09T15:30:00Z","v":3220,"vw":52.357222},{"c":52.25,"h":52.76,"l":52.24,"n":248,"o":52.53,"t":"2026-10-09T15:45:00Z","v":8331,"vw":52.586751},{"c":52.48,"h":52.48,"l":52.04,"n":97,"o":52.11,"t":"2026-10-09T16:00:00Z","v":2205,"vw":52.267685},{"c":52.45,"h":52.51,"l":52.33,"n":124,"o":52.345,"t":"2026-10-09T16:15:00Z","v":6404,"vw":52.408913},{"c":52.125,"h":52.44,"l":52.12,"n":141,"o":52.44,"t":"2026-10-09T16:30:00Z","v":4528,"vw":52.24529},{"c":52,"h":52.42,"l":52,"n":148,"o":52.06,"t":"2026-10-09T16:45:00Z","v":7505,"vw":52.174704},{"c":52.11,"h":52.24,"l":52,"n":161,"o":52.05,"t":"2026-10-09T17:00:00Z","v":4264,"vw":52.0857},{"c":52.14,"h":52.24,"l":52.14,"n":49,"o":52.24,"t":"2026-10-09T17:15:00Z","v":634,"vw":52.173333},{"c":52.185,"h":52.29,"l":52.14,"n":125,"o":52.14,"t":"2026-10-09T17:30:00Z","v":3206,"vw":52.217821},{"c":52.735,"h":52.83,"l":52.145,"n":415,"o":52.145,"t":"2026-10-09T17:45:00Z","v":22062,"vw":52.489243},{"c":52.56,"h":52.73,"l":52.38,"n":435,"o":52.73,"t":"2026-10-09T18:00:00Z","v":14209,"vw":52.597055},{"c":52.4925,"h":52.58,"l":52.485,"n":54,"o":52.565,"t":"2026-10-09T18:15:00Z","v":1555,"vw":52.549901},{"c":52.51,"h":52.64,"l":52.47,"n":239,"o":52.6279,"t":"2026-10-09T18:30:00Z","v":5751,"vw":52.530599},{"c":52.67,"h":52.74,"l":52.55,"n":221,"o":52.55,"t":"2026-10-09T18:45:00Z","v":6681,"vw":52.63},{"c":52.735,"h":53.1,"l":52.55,"n":283,"o":52.6,"t":"2026-10-09T19:00:00Z","v":10025,"vw":52.803497},{"c":52.765,"h":52.92,"l":52.74,"n":162,"o":52.74,"t":"2026-10-09T19:15:00Z","v":3746,"vw":52.81403},{"c":53.17,"h":53.17,"l":52.68,"n":612,"o":52.79,"t":"2026-10-09T19:30:00Z","v":27267,"vw":52.922488},{"c":53.965,"h":53.97,"l":53.19,"n":1741,"o":53.19,"t":"2026-10-09T19:45:00Z","v":79972,"vw":53.598363},{"c":53.81,"h":53.81,"l":53.81,"n":22,"o":53.81,"t":"2026-10-09T20:00:00Z","v":51984,"vw":53.81},{"c":52.74,"h":53,"l":52.74,"n":12,"o":53,"t":"2026-10-09T22:00:00Z","v":1671,"vw":52.769279},{"c":53.3273,"h":53.3273,"l":53.3273,"n":1,"o":53.3273,"t":"2026-10-12T11:00:00Z","v":300,"vw":53.3273},{"c":53.55,"h":53.55,"l":53.55,"n":1,"o":53.55,"t":"2026-10-12T11:15:00Z","v":112,"vw":53.55},{"c":52.27,"h":52.27,"l":52.27,"n":1,"o":52.27,"t":"2026-10-12T12:45:00Z","v":250,"vw":52.27},{"c":53.5,"h":53.98,"l":53.25,"n":243,"o":53.53,"t":"2026-10-12T13:30:00Z","v":15709,"vw":53.59185},{"c":51.9,"h":53.445,"l":51.9,"n":310,"o":53.19,"t":"2026-10-12T13:45:00Z","v":14758,"vw":52.686833},{"c":52.64,"h":52.645,"l":51.605,"n":210,"o":51.92,"t":"2026-10-12T14:00:00Z","v":11058,"vw":52.043252},{"c":51.3,"h":52.605,"l":51.26,"n":354,"o":52.33,"t":"2026-10-12T14:15:00Z","v":17312,"vw":52.083004},{"c":50.905,"h":51.7499,"l":50.73,"n":237,"o":51.15,"t":"2026-10-12T14:30:00Z","v":9911,"vw":51.12482},{"c":51.59,"h":51.74,"l":50.72,"n":160,"o":50.72,"t":"2026-10-12T14:45:00Z","v":6858,"vw":51.278537},{"c":52.18,"h":52.18,"l":51.52,"n":182,"o":51.52,"t":"2026-10-12T15:00:00Z","v":6688,"vw":51.948434},{"c":51.81,"h":52.3,"l":51.805,"n":112,"o":52.18,"t":"2026-10-12T15:15:00Z","v":4191,"vw":52.012189},{"c":51.985,"h":52.095,"l":51.82,"n":141,"o":51.82,"t":"2026-10-12T15:30:00Z","v":4455,"vw":51.938729},{"c":52.365,"h":52.41,"l":51.9,"n":180,"o":52.01,"t":"2026-10-12T15:45:00Z","v":4535,"vw":52.120583},{"c":52.07,"h":52.22,"l":51.8501,"n":63,"o":52.22,"t":"2026-10-12T16:00:00Z","v":1668,"vw":52.020759},{"c":52.035,"h":52.05,"l":51.89,"n":52,"o":52.05,"t":"2026-10-12T16:15:00Z","v":1145,"vw":52.017469},{"c":51.695,"h":51.89,"l":51.67,"n":144,"o":51.89,"t":"2026-10-12T16:30:00Z","v":4509,"vw":51.771923},{"c":51.56,"h":51.81,"l":51.56,"n":59,"o":51.81,"t":"2026-10-12T16:45:00Z","v":1831,"vw":51.665555},{"c":51.26,"h":51.78,"l":51.26,"n":388,"o":51.57,"t":"2026-10-12T17:00:00Z","v":33955,"vw":51.552439},{"c":51.155,"h":51.34,"l":50.9201,"n":364,"o":51.0401,"t":"2026-10-12T17:15:00Z","v":32514,"vw":51.056608},{"c":50.35,"h":51.07,"l":50.15,"n":377,"o":51.07,"t":"2026-10-12T17:30:00Z","v":15389,"vw":50.47708},{"c":50.82,"h":50.89,"l":50.36,"n":295,"o":50.395,"t":"2026-10-12T17:45:00Z","v":18416,"vw":50.685499},{"c":50.785,"h":50.88,"l":50.49,"n":318,"o":50.81,"t":"2026-10-12T18:00:00Z","v":12543,"vw":50.681192},{"c":51.12,"h":51.195,"l":50.78,"n":389,"o":51.03,"t":"2026-10-12T18:15:00Z","v":12984,"vw":50.977745},{"c":51.07,"h":51.24,"l":51.035,"n":158,"o":51.14,"t":"2026-10-12T18:30:00Z","v":6986,"vw":51.101301},{"c":51.47,"h":51.53,"l":51.095,"n":414,"o":51.095,"t":"2026-10-12T18:45:00Z","v":13819,"vw":51.357119},{"c":51.14,"h":51.47,"l":51.14,"n":231,"o":51.47,"t":"2026-10-12T19:00:00Z","v":5621,"vw":51.324716},{"c":51.52,"h":51.52,"l":51.16,"n":274,"o":51.2,"t":"2026-10-12T19:15:00Z","v":11124,"vw":51.354314},{"c":52.12,"h":52.17,"l":51.525,"n":488,"o":51.525,"t":"2026-10-12T19:30:00Z","v":20620,"vw":51.899766},{"c":52.44,"h":52.655,"l":52.07,"n":1877,"o":52.13,"t":"2026-10-12T19:45:00Z","v":70434,"vw":52.384904},{"c":52.45,"h":52.45,"l":52.45,"n":12,"o":52.45,"t":"2026-10-12T20:00:00Z","v":56765,"vw":52.45},{"c":52.4,"h":52.4,"l":52.4,"n":1,"o":52.4,"t":"2026-10-13T11:00:00Z","v":100,"vw":52.4},{"c":51.42,"h":51.4281,"l":51.42,"n":3,"o":51.4281,"t":"2026-10-13T11:30:00Z","v":1200,"vw":51.42135},{"c":52.99,"h":52.99,"l":52.99,"n":1,"o":52.99,"t":"2026-10-13T13:00:00Z","v":100,"vw":52.99},{"c":53,"h":53,"l":53,"n":2,"o":53,"t":"2026-10-13T13:15:00Z","v":101,"vw":53},{"c":52.33,"h":53.21,"l":51.36,"n":225,"o":53.02,"t":"2026-10-13T13:30:00Z","v":22124,"vw":52.672177},{"c":51.24,"h":52.595,"l":50.95,"n":217,"o":52.595,"t":"2026-10-13T13:45:00Z","v":7106,"vw":51.76447},{"c":50.875,"h":51.47,"l":50.73,"n":181,"o":51.1,"t":"2026-10-13T14:00:00Z","v":6483,"vw":51.10823},{"c":50.22,"h":50.855,"l":50.22,"n":93,"o":50.855,"t":"2026-10-13T14:15:00Z","v":5464,"vw":50.600393},{"c":49.22,"h":50.27,"l":49.22,"n":343,"o":50.27,"t":"2026-10-13T14:30:00Z","v":18800,"vw":49.690209},{"c":49.4,"h":50.2,"l":49.35,"n":197,"o":49.45,"t":"2026-10-13T14:45:00Z","v":10526,"vw":49.780283},{"c":49.71,"h":49.85,"l":49.23,"n":148,"o":49.49,"t":"2026-10-13T15:00:00Z","v":5311,"vw":49.483699},{"c":49.5,"h":49.66,"l":49.5,"n":45,"o":49.63,"t":"2026-10-13T15:15:00Z","v":1595,"vw":49.581102},{"c":48.39,"h":49.65,"l":48.01,"n":697,"o":49.56,"t":"2026-10-13T15:30:00Z","v":59704,"vw":49.005369},{"c":49.09,"h":49.63,"l":48.24,"n":282,"o":48.39,"t":"2026-10-13T15:45:00Z","v":23796,"vw":48.666847},{"c":49.667,"h":49.667,"l":49.36,"n":61,"o":49.36,"t":"2026-10-13T16:00:00Z","v":1917,"vw":49.564111},{"c":49.45,"h":49.6,"l":49.45,"n":174,"o":49.57,"t":"2026-10-13T16:15:00Z","v":7687,"vw":49.511846},{"c":49.82,"h":49.83,"l":49.435,"n":140,"o":49.435,"t":"2026-10-13T16:30:00Z","v":4959,"vw":49.593563},{"c":49.7,"h":49.85,"l":49.7,"n":92,"o":49.85,"t":"2026-10-13T16:45:00Z","v":2797,"vw":49.768462},{"c":49.555,"h":49.56,"l":49.45,"n":80,"o":49.56,"t":"2026-10-13T17:00:00Z","v":3446,"vw":49.526093},{"c":48.95,"h":49.4,"l":48.95,"n":105,"o":49.4,"t":"2026-10-13T17:15:00Z","v":3000,"vw":49.214766},{"c":49.71,"h":49.71,"l":49.02,"n":92,"o":49.02,"t":"2026-10-13T17:30:00Z","v":4336,"vw":49.184783},{"c":49.56,"h":49.82,"l":49.55,"n":126,"o":49.82,"t":"2026-10-13T17:45:00Z","v":2670,"vw":49.666129},{"c":49.35,"h":49.67,"l":49.35,"n":132,"o":49.615,"t":"2026-10-13T18:00:00Z","v":3737,"vw":49.568963},{"c":49.43,"h":49.77,"l":49.295,"n":295,"o":49.295,"t":"2026-10-13T18:15:00Z","v":12317,"vw":49.520248},{"c":49.14,"h":49.32,"l":49.05,"n":197,"o":49.32,"t":"2026-10-13T18:30:00Z","v":7352,"vw":49.190013},{"c":49.09,"h":49.22,"l":49.09,"n":53,"o":49.22,"t":"2026-10-13T18:45:00Z","v":1179,"vw":49.140119},{"c":49.37,"h":49.37,"l":49.09,"n":94,"o":49.19,"t":"2026-10-13T19:00:00Z","v":2348,"vw":49.217071},{"c":49.3,"h":49.39,"l":49.19,"n":308,"o":49.3,"t":"2026-10-13T19:15:00Z","v":10185,"vw":49.311688},{"c":49.4,"h":49.52,"l":49.28,"n":325,"o":49.37,"t":"2026-10-13T19:30:00Z","v":9230,"vw":49.43723},{"c":48.57,"h":49.42,"l":48.3,"n":1646,"o":49.32,"t":"2026-10-13T19:45:00Z","v":127408,"vw":48.639886},{"c":49.51,"h":49.51,"l":48.54,"n":22,"o":48.54,"t":"2026-10-13T20:00:00Z","v":64959,"vw":48.547493},{"c":49.51,"h":49.51,"l":49.51,"n":1,"o":49.51,"t":"2026-10-13T20:15:00Z","v":500,"vw":49.51},{"c":48.54,"h":48.54,"l":48.54,"n":1,"o":48.54,"t":"2026-10-13T20:30:00Z","v":700,"vw":48.54},{"c":47.52,"h":47.77,"l":47.52,"n":11,"o":47.77,"t":"2026-10-14T13:15:00Z","v":1187,"vw":47.630957},{"c":48.69,"h":48.884,"l":47.6,"n":156,"o":47.6,"t":"2026-10-14T13:30:00Z","v":15282,"vw":47.997926},{"c":48.9708,"h":48.9708,"l":47.77,"n":200,"o":48.69,"t":"2026-10-14T13:45:00Z","v":10695,"vw":48.435834},{"c":48.155,"h":48.755,"l":47.8592,"n":99,"o":48.58,"t":"2026-10-14T14:00:00Z","v":4500,"vw":48.475774},{"c":47.88,"h":48.1,"l":47.88,"n":99,"o":48.07,"t":"2026-10-14T14:15:00Z","v":3176,"vw":48.021346},{"c":47.96,"h":48.02,"l":47.59,"n":208,"o":47.83,"t":"2026-10-14T14:30:00Z","v":6453,"vw":47.74459},{"c":47.78,"h":48.16,"l":47.76,"n":45,"o":48,"t":"2026-10-14T14:45:00Z","v":1896,"vw":47.963774},{"c":47.645,"h":47.87,"l":47.47,"n":181,"o":47.75,"t":"2026-10-14T15:00:00Z","v":6325,"vw":47.61177},{"c":47.5,"h":47.67,"l":47.38,"n":114,"o":47.67,"t":"2026-10-14T15:15:00Z","v":4694,"vw":47.488546},{"c":47.32,"h":47.53,"l":47.2,"n":195,"o":47.53,"t":"2026-10-14T15:30:00Z","v":7308,"vw":47.313715},{"c":46.62,"h":47.42,"l":46.36,"n":464,"o":47.19,"t":"2026-10-14T15:45:00Z","v":39896,"vw":46.654703},{"c":46.7275,"h":46.92,"l":46.31,"n":279,"o":46.65,"t":"2026-10-14T16:00:00Z","v":22890,"vw":46.529924},{"c":46.41,"h":46.74,"l":46.36,"n":203,"o":46.74,"t":"2026-10-14T16:15:00Z","v":9890,"vw":46.520717},{"c":46.66,"h":46.7999,"l":46.4,"n":140,"o":46.41,"t":"2026-10-14T16:30:00Z","v":5425,"vw":46.60586},{"c":46.65,"h":46.7051,"l":46.64,"n":61,"o":46.7051,"t":"2026-10-14T16:45:00Z","v":3220,"vw":46.696305},{"c":46.46,"h":46.7,"l":46.34,"n":366,"o":46.695,"t":"2026-10-14T17:00:00Z","v":17737,"vw":46.453265},{"c":46.22,"h":46.545,"l":46.22,"n":156,"o":46.44,"t":"2026-10-14T17:15:00Z","v":6795,"vw":46.344454},{"c":45.83,"h":46.42,"l":45.83,"n":362,"o":46.315,"t":"2026-10-14T17:30:00Z","v":17852,"vw":46.116814},{"c":45.64,"h":46.025,"l":45.45,"n":83,"o":46.025,"t":"2026-10-14T17:45:00Z","v":3022,"vw":45.670331},{"c":45.6099,"h":45.7906,"l":45.46,"n":225,"o":45.54,"t":"2026-10-14T18:00:00Z","v":10155,"vw":45.593979},{"c":45.27,"h":45.725,"l":45.27,"n":324,"o":45.725,"t":"2026-10-14T18:15:00Z","v":11312,"vw":45.452192},{"c":44.815,"h":45.5,"l":44.8,"n":408,"o":45.2401,"t":"2026-10-14T18:30:00Z","v":17506,"vw":45.080101},{"c":45.18,"h":45.25,"l":44.84,"n":269,"o":44.99,"t":"2026-10-14T18:45:00Z","v":7296,"vw":45.041083},{"c":45.17,"h":45.2685,"l":45.05,"n":422,"o":45.18,"t":"2026-10-14T19:00:00Z","v":13280,"vw":45.151584},{"c":45.57,"h":45.7,"l":44.98,"n":602,"o":45.17,"t":"2026-10-14T19:15:00Z","v":22272,"vw":45.340027},{"c":46.465,"h":46.56,"l":45.66,"n":746,"o":45.69,"t":"2026-10-14T19:30:00Z","v":38723,"vw":46.073575},{"c":46.26,"h":46.92,"l":46.19,"n":1497,"o":46.36,"t":"2026-10-14T19:45:00Z","v":53068,"vw":46.468546},{"c":46.32,"h":46.32,"l":46.32,"n":15,"o":46.32,"t":"2026-10-14T20:00:00Z","v":55441,"vw":46.32},{"c":46.32,"h":46.32,"l":46.32,"n":1,"o":46.32,"t":"2026-10-14T20:45:00Z","v":427,"vw":46.32},{"c":45.63,"h":45.63,"l":45.63,"n":4,"o":45.63,"t":"2026-10-14T21:45:00Z","v":290,"vw":45.63},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-15T10:15:00Z","v":631,"vw":45},{"c":46.35,"h":46.35,"l":46.25,"n":6,"o":46.25,"t":"2026-10-15T13:00:00Z","v":1298,"vw":46.276678},{"c":45.49,"h":46.0429,"l":45.08,"n":130,"o":45.13,"t":"2026-10-15T13:30:00Z","v":12092,"vw":45.275723},{"c":46.015,"h":46.035,"l":45.48,"n":245,"o":45.49,"t":"2026-10-15T13:45:00Z","v":10744,"vw":45.713044},{"c":46.29,"h":46.655,"l":46.28,"n":85,"o":46.34,"t":"2026-10-15T14:00:00Z","v":3107,"vw":46.407794},{"c":46.08,"h":46.6,"l":46.08,"n":224,"o":46.5,"t":"2026-10-15T14:15:00Z","v":8113,"vw":46.402333},{"c":46.35,"h":46.415,"l":46.13,"n":28,"o":46.13,"t":"2026-10-15T14:30:00Z","v":1419,"vw":46.267128},{"c":46.2,"h":46.67,"l":46.18,"n":477,"o":46.67,"t":"2026-10-15T14:45:00Z","v":15466,"vw":46.289329},{"c":46.44,"h":46.61,"l":46.16,"n":198,"o":46.55,"t":"2026-10-15T15:00:00Z","v":13925,"vw":46.379474},{"c":45.875,"h":46.35,"l":45.78,"n":186,"o":46.35,"t":"2026-10-15T15:15:00Z","v":6344,"vw":46.107677},{"c":45.73,"h":46.18,"l":45.73,"n":155,"o":46.02,"t":"2026-10-15T15:30:00Z","v":4929,"vw":45.997111},{"c":45.765,"h":45.8,"l":45.52,"n":155,"o":45.59,"t":"2026-10-15T15:45:00Z","v":4960,"vw":45.661645},{"c":45.56,"h":45.66,"l":45.24,"n":307,"o":45.66,"t":"2026-10-15T16:00:00Z","v":11084,"vw":45.41874},{"c":45.09,"h":45.435,"l":45.0201,"n":241,"o":45.43,"t":"2026-10-15T16:15:00Z","v":11186,"vw":45.210075},{"c":45.18,"h":45.28,"l":45.055,"n":153,"o":45.12,"t":"2026-10-15T16:30:00Z","v":5244,"vw":45.140771},{"c":45.04,"h":45.19,"l":45.04,"n":203,"o":45.1,"t":"2026-10-15T16:45:00Z","v":6876,"vw":45.080208},{"c":44.68,"h":45.01,"l":44.52,"n":429,"o":45.01,"t":"2026-10-15T17:00:00Z","v":27991,"vw":44.823846},{"c":44.34,"h":44.68,"l":44.33,"n":366,"o":44.68,"t":"2026-10-15T17:15:00Z","v":12784,"vw":44.5305},{"c":44.47,"h":44.665,"l":44.302,"n":300,"o":44.485,"t":"2026-10-15T17:30:00Z","v":11815,"vw":44.478615},{"c":44.495,"h":44.64,"l":44.31,"n":177,"o":44.33,"t":"2026-10-15T17:45:00Z","v":6701,"vw":44.460477},{"c":44.18,"h":44.74,"l":44.03,"n":356,"o":44.74,"t":"2026-10-15T18:00:00Z","v":17028,"vw":44.397713},{"c":43.97,"h":44.375,"l":43.96,"n":212,"o":44.2592,"t":"2026-10-15T18:15:00Z","v":7087,"vw":44.175207},{"c":44.595,"h":44.75,"l":44.0363,"n":461,"o":44.0363,"t":"2026-10-15T18:30:00Z","v":18666,"vw":44.52115},{"c":44.725,"h":44.87,"l":44.55,"n":181,"o":44.71,"t":"2026-10-15T18:45:00Z","v":8007,"vw":44.695538},{"c":45.25,"h":45.25,"l":44.695,"n":334,"o":44.75,"t":"2026-10-15T19:00:00Z","v":10900,"vw":44.93084},{"c":45.925,"h":45.925,"l":45.155,"n":406,"o":45.155,"t":"2026-10-15T19:15:00Z","v":17700,"vw":45.546784},{"c":46.115,"h":46.265,"l":45.9,"n":387,"o":46.03,"t":"2026-10-15T19:30:00Z","v":18399,"vw":46.114026},{"c":45.47,"h":46.12,"l":45.45,"n":1492,"o":46.115,"t":"2026-10-15T19:45:00Z","v":92967,"vw":45.771783},{"c":45.59,"h":45.59,"l":45.59,"n":11,"o":45.59,"t":"2026-10-15T20:00:00Z","v":36913,"vw":45.59},{"c":45.59,"h":45.59,"l":45.59,"n":1,"o":45.59,"t":"2026-10-15T20:30:00Z","v":600,"vw":45.59},{"c":45.55,"h":45.55,"l":45.55,"n":10,"o":45.55,"t":"2026-10-16T09:00:00Z","v":207,"vw":45.55},{"c":44.96,"h":46.67,"l":44.52,"n":160,"o":45.49,"t":"2026-10-16T13:30:00Z","v":11546,"vw":45.340986},{"c":44.68,"h":45.06,"l":44.34,"n":58,"o":44.79,"t":"2026-10-16T13:45:00Z","v":2052,"vw":44.635317},{"c":44.34,"h":44.775,"l":44.18,"n":140,"o":44.6,"t":"2026-10-16T14:00:00Z","v":5013,"vw":44.472457},{"c":44.28,"h":44.59,"l":44.27,"n":114,"o":44.57,"t":"2026-10-16T14:15:00Z","v":3151,"vw":44.430554},{"c":44.25,"h":44.365,"l":44.195,"n":64,"o":44.365,"t":"2026-10-16T14:30:00Z","v":1397,"vw":44.297922},{"c":44.245,"h":44.47,"l":44.24,"n":58,"o":44.34,"t":"2026-10-16T14:45:00Z","v":1268,"vw":44.330972},{"c":44.165,"h":44.425,"l":44.0033,"n":143,"o":44.315,"t":"2026-10-16T15:00:00Z","v":4224,"vw":44.279967},{"c":43.975,"h":44.08,"l":43.86,"n":183,"o":44.08,"t":"2026-10-16T15:15:00Z","v":9106,"vw":43.963269},{"c":43.775,"h":44.1,"l":43.6273,"n":261,"o":44.09,"t":"2026-10-16T15:30:00Z","v":13722,"vw":43.823584},{"c":43.66,"h":44.085,"l":43.66,"n":122,"o":43.78,"t":"2026-10-16T15:45:00Z","v":3480,"vw":43.892616},{"c":43.51,"h":43.79,"l":43.4,"n":232,"o":43.79,"t":"2026-10-16T16:00:00Z","v":15524,"vw":43.523632},{"c":43.54,"h":43.705,"l":43.34,"n":150,"o":43.52,"t":"2026-10-16T16:15:00Z","v":7336,"vw":43.458358},{"c":43.77,"h":43.77,"l":43.63,"n":99,"o":43.63,"t":"2026-10-16T16:30:00Z","v":2850,"vw":43.6791},{"c":43.62,"h":43.74,"l":43.61,"n":183,"o":43.68,"t":"2026-10-16T16:45:00Z","v":8124,"vw":43.700473},{"c":43.55,"h":43.61,"l":43.5,"n":115,"o":43.61,"t":"2026-10-16T17:00:00Z","v":3330,"vw":43.567522},{"c":43.33,"h":43.495,"l":43.32,"n":186,"o":43.49,"t":"2026-10-16T17:15:00Z","v":6331,"vw":43.386894},{"c":43.66,"h":43.705,"l":43.395,"n":257,"o":43.395,"t":"2026-10-16T17:30:00Z","v":9038,"vw":43.578719},{"c":44,"h":44,"l":43.5,"n":239,"o":43.57,"t":"2026-10-16T17:45:00Z","v":8150,"vw":43.666212},{"c":44.33,"h":44.49,"l":44.03,"n":196,"o":44.03,"t":"2026-10-16T18:00:00Z","v":5302,"vw":44.239672},{"c":44.43,"h":44.45,"l":44.09,"n":273,"o":44.2675,"t":"2026-10-16T18:15:00Z","v":8619,"vw":44.243889},{"c":44.24,"h":44.62,"l":44.21,"n":287,"o":44.45,"t":"2026-10-16T18:30:00Z","v":7251,"vw":44.394126},{"c":44.072,"h":44.17,"l":44.03,"n":60,"o":44.17,"t":"2026-10-16T18:45:00Z","v":2158,"vw":44.083659},{"c":44.19,"h":44.21,"l":43.72,"n":403,"o":43.93,"t":"2026-10-16T19:00:00Z","v":9857,"vw":43.926522},{"c":44.64,"h":44.7,"l":44.19,"n":454,"o":44.19,"t":"2026-10-16T19:15:00Z","v":21338,"vw":44.570881},{"c":44.29,"h":44.72,"l":44.29,"n":659,"o":44.605,"t":"2026-10-16T19:30:00Z","v":28806,"vw":44.513658},{"c":44.42,"h":44.67,"l":44.18,"n":1690,"o":44.4,"t":"2026-10-16T19:45:00Z","v":59680,"vw":44.467824},{"c":44.43,"h":44.43,"l":44.43,"n":13,"o":44.43,"t":"2026-10-16T20:00:00Z","v":48475,"vw":44.43},{"c":43.55,"h":43.55,"l":43.55,"n":4,"o":43.55,"t":"2026-10-19T11:00:00Z","v":200,"vw":43.55},{"c":45.31,"h":46.23,"l":44.58,"n":141,"o":44.58,"t":"2026-10-19T13:30:00Z","v":14588,"vw":45.136876},{"c":45.19,"h":45.36,"l":44.845,"n":42,"o":45.3,"t":"2026-10-19T13:45:00Z","v":11995,"vw":45.309748},{"c":45.135,"h":45.335,"l":44.735,"n":247,"o":45.335,"t":"2026-10-19T14:00:00Z","v":12761,"vw":44.86952},{"c":45.535,"h":45.535,"l":45.38,"n":83,"o":45.46,"t":"2026-10-19T14:15:00Z","v":2122,"vw":45.464803},{"c":45.98,"h":46.21,"l":45.43,"n":300,"o":45.585,"t":"2026-10-19T14:30:00Z","v":11899,"vw":45.860181},{"c":46.4,"h":46.47,"l":45.8,"n":151,"o":45.945,"t":"2026-10-19T14:45:00Z","v":14076,"vw":46.045044},{"c":46.23,"h":46.23,"l":45.86,"n":122,"o":45.89,"t":"2026-10-19T15:00:00Z","v":4162,"vw":45.937668},{"c":46.61,"h":46.61,"l":46.28,"n":165,"o":46.28,"t":"2026-10-19T15:15:00Z","v":3856,"vw":46.415846},{"c":46.89,"h":46.98,"l":46.62,"n":172,"o":46.62,"t":"2026-10-19T15:30:00Z","v":7086,"vw":46.813759},{"c":46.84,"h":46.98,"l":46.825,"n":55,"o":46.825,"t":"2026-10-19T15:45:00Z","v":2113,"vw":46.899257},{"c":47.24,"h":47.24,"l":46.655,"n":306,"o":46.88,"t":"2026-10-19T16:00:00Z","v":12807,"vw":46.847173},{"c":47.28,"h":47.61,"l":47.28,"n":113,"o":47.52,"t":"2026-10-19T16:15:00Z","v":8619,"vw":47.523816},{"c":46.775,"h":47.295,"l":46.72,"n":302,"o":47.18,"t":"2026-10-19T16:30:00Z","v":10369,"vw":46.989754},{"c":46.635,"h":46.65,"l":46.635,"n":34,"o":46.65,"t":"2026-10-19T16:45:00Z","v":587,"vw":46.6425},{"c":46.67,"h":46.67,"l":46.49,"n":143,"o":46.6,"t":"2026-10-19T17:00:00Z","v":3052,"vw":46.577385},{"c":46.63,"h":46.88,"l":46.63,"n":143,"o":46.74,"t":"2026-10-19T17:15:00Z","v":4259,"vw":46.76144},{"c":46.6,"h":46.705,"l":46.6,"n":86,"o":46.705,"t":"2026-10-19T17:30:00Z","v":1588,"vw":46.628244},{"c":46.84,"h":46.84,"l":46.53,"n":198,"o":46.54,"t":"2026-10-19T17:45:00Z","v":4385,"vw":46.664063},{"c":47.22,"h":47.25,"l":46.79,"n":154,"o":46.82,"t":"2026-10-19T18:00:00Z","v":5187,"vw":46.996647},{"c":47.065,"h":47.195,"l":46.96,"n":352,"o":47.185,"t":"2026-10-19T18:15:00Z","v":12541,"vw":47.086961},{"c":47.01,"h":47.2,"l":46.87,"n":236,"o":47.065,"t":"2026-10-19T18:30:00Z","v":8063,"vw":47.072234},{"c":47.435,"h":47.435,"l":47.245,"n":280,"o":47.3,"t":"2026-10-19T18:45:00Z","v":7881,"vw":47.271754},{"c":47.4,"h":47.54,"l":47.4,"n":202,"o":47.425,"t":"2026-10-19T19:00:00Z","v":8483,"vw":47.46038},{"c":47.375,"h":47.67,"l":47.18,"n":640,"o":47.47,"t":"2026-10-19T19:15:00Z","v":36561,"vw":47.443153},{"c":48.04,"h":48.12,"l":47.26,"n":806,"o":47.395,"t":"2026-10-19T19:30:00Z","v":31755,"vw":47.643184},{"c":47.58,"h":48.02,"l":47.4,"n":1362,"o":47.95,"t":"2026-10-19T19:45:00Z","v":35579,"vw":47.655442},{"c":47.55,"h":47.55,"l":47.55,"n":11,"o":47.55,"t":"2026-10-19T20:00:00Z","v":47288,"vw":47.55},{"c":47.4,"h":48,"l":47.25,"n":60,"o":47.25,"t":"2026-10-20T13:30:00Z","v":6370,"vw":47.390664},{"c":48.37,"h":49,"l":47.795,"n":114,"o":47.795,"t":"2026-10-20T13:45:00Z","v":7416,"vw":48.373498},{"c":49.04,"h":49.04,"l":48.37,"n":138,"o":48.38,"t":"2026-10-20T14:00:00Z","v":5388,"vw":48.605624},{"c":50.305,"h":50.305,"l":48.765,"n":215,"o":48.765,"t":"2026-10-20T14:15:00Z","v":11458,"vw":49.620913},{"c":50.25,"h":50.6499,"l":50.15,"n":78,"o":50.43,"t":"2026-10-20T14:30:00Z","v":4306,"vw":50.30635},{"c":51.3,"h":51.3,"l":50.305,"n":190,"o":50.55,"t":"2026-10-20T14:45:00Z","v":8086,"vw":50.812878},{"c":50.9,"h":51.34,"l":50.88,"n":211,"o":51.3,"t":"2026-10-20T15:00:00Z","v":8596,"vw":51.139717},{"c":51.59,"h":51.83,"l":51.15,"n":293,"o":51.15,"t":"2026-10-20T15:15:00Z","v":20680,"vw":51.64822},{"c":51,"h":51.56,"l":50.93,"n":443,"o":51.56,"t":"2026-10-20T15:30:00Z","v":23435,"vw":51.16567},{"c":51.12,"h":51.48,"l":50.7348,"n":265,"o":50.78,"t":"2026-10-20T15:45:00Z","v":10502,"vw":51.059218},{"c":51.53,"h":51.58,"l":50.97,"n":233,"o":51.11,"t":"2026-10-20T16:00:00Z","v":17115,"vw":51.42905},{"c":51.38,"h":51.4595,"l":51.04,"n":167,"o":51.4595,"t":"2026-10-20T16:15:00Z","v":7751,"vw":51.222877},{"c":51.555,"h":51.62,"l":51.365,"n":85,"o":51.365,"t":"2026-10-20T16:30:00Z","v":4419,"vw":51.456985},{"c":51.52,"h":51.52,"l":51.52,"n":12,"o":51.52,"t":"2026-10-20T16:45:00Z","v":158,"vw":51.52},{"c":51.47,"h":51.49,"l":51.23,"n":157,"o":51.32,"t":"2026-10-20T17:00:00Z","v":5715,"vw":51.395788},{"c":51.69,"h":51.77,"l":51.4106,"n":84,"o":51.4106,"t":"2026-10-20T17:15:00Z","v":2474,"vw":51.710431},{"c":51.755,"h":51.9376,"l":51.755,"n":86,"o":51.77,"t":"2026-10-20T17:30:00Z","v":2541,"vw":51.835624},{"c":51.885,"h":51.935,"l":51.75,"n":86,"o":51.935,"t":"2026-10-20T17:45:00Z","v":2318,"vw":51.833821},{"c":51.835,"h":51.89,"l":51.71,"n":157,"o":51.85,"t":"2026-10-20T18:00:00Z","v":4745,"vw":51.812873},{"c":51.52,"h":51.825,"l":51.36,"n":236,"o":51.825,"t":"2026-10-20T18:15:00Z","v":8726,"vw":51.537623},{"c":51.5,"h":51.645,"l":51.37,"n":248,"o":51.5,"t":"2026-10-20T18:30:00Z","v":7525,"vw":51.464504},{"c":51.965,"h":52.0888,"l":51.56,"n":355,"o":51.64,"t":"2026-10-20T18:45:00Z","v":18266,"vw":51.917343},{"c":52.095,"h":52.23,"l":51.975,"n":183,"o":51.975,"t":"2026-10-20T19:00:00Z","v":7714,"vw":52.125009},{"c":52.11,"h":52.325,"l":52.08,"n":310,"o":52.095,"t":"2026-10-20T19:15:00Z","v":12672,"vw":52.151959},{"c":51.99,"h":52.01,"l":51.55,"n":479,"o":52.01,"t":"2026-10-20T19:30:00Z","v":14250,"vw":51.803843},{"c":50.835,"h":51.9,"l":50.4,"n":1910,"o":51.8559,"t":"2026-10-20T19:45:00Z","v":91786,"vw":50.92206},{"c":50.84,"h":50.84,"l":50.84,"n":18,"o":50.84,"t":"2026-10-20T20:00:00Z","v":53431,"vw":50.84},{"c":49.83,"h":49.83,"l":49.83,"n":1,"o":49.83,"t":"2026-10-20T21:15:00Z","v":120,"vw":49.83},{"c":50.12,"h":50.12,"l":50.12,"n":1,"o":50.12,"t":"2026-10-20T22:00:00Z","v":100,"vw":50.12},{"c":51.11,"h":51.75,"l":50.9,"n":216,"o":51.16,"t":"2026-10-21T13:30:00Z","v":24476,"vw":51.298749},{"c":50.9624,"h":51.95,"l":50.955,"n":283,"o":51.24,"t":"2026-10-21T13:45:00Z","v":21956,"vw":51.546441},{"c":50.45,"h":51.01,"l":50.067,"n":279,"o":51.01,"t":"2026-10-21T14:00:00Z","v":11710,"vw":50.553368},{"c":50.955,"h":51.575,"l":50.3501,"n":373,"o":50.3501,"t":"2026-10-21T14:15:00Z","v":20985,"vw":51.05953},{"c":51.25,"h":51.25,"l":50.67,"n":58,"o":50.955,"t":"2026-10-21T14:30:00Z","v":2303,"vw":51.158537},{"c":51.73,"h":51.88,"l":51.475,"n":250,"o":51.49,"t":"2026-10-21T14:45:00Z","v":22961,"vw":51.73661},{"c":51.65,"h":51.69,"l":51.225,"n":212,"o":51.605,"t":"2026-10-21T15:00:00Z","v":8275,"vw":51.536972},{"c":51.39,"h":51.76,"l":51.335,"n":256,"o":51.705,"t":"2026-10-21T15:15:00Z","v":17438,"vw":51.605371},{"c":51.4,"h":51.51,"l":51.27,"n":117,"o":51.36,"t":"2026-10-21T15:30:00Z","v":3935,"vw":51.413103},{"c":51.51,"h":51.51,"l":51.45,"n":56,"o":51.49,"t":"2026-10-21T15:45:00Z","v":1234,"vw":51.482536},{"c":51.995,"h":52.02,"l":51.28,"n":141,"o":51.39,"t":"2026-10-21T16:00:00Z","v":5953,"vw":51.741358},{"c":51.565,"h":51.995,"l":51.49,"n":125,"o":51.995,"t":"2026-10-21T16:15:00Z","v":3647,"vw":51.792885},{"c":51.44,"h":51.83,"l":51.44,"n":134,"o":51.565,"t":"2026-10-21T16:30:00Z","v":3391,"vw":51.631711},{"c":51.715,"h":51.715,"l":51.48,"n":153,"o":51.48,"t":"2026-10-21T16:45:00Z","v":4162,"vw":51.60368},{"c":51.635,"h":51.72,"l":51.555,"n":112,"o":51.63,"t":"2026-10-21T17:00:00Z","v":3418,"vw":51.644737},{"c":51.645,"h":51.77,"l":51.645,"n":57,"o":51.645,"t":"2026-10-21T17:15:00Z","v":1588,"vw":51.664351},{"c":51.78,"h":51.85,"l":51.625,"n":200,"o":51.625,"t":"2026-10-21T17:30:00Z","v":5221,"vw":51.758396},{"c":51.87,"h":51.87,"l":51.73,"n":81,"o":51.8,"t":"2026-10-21T17:45:00Z","v":1568,"vw":51.767143},{"c":51.96,"h":52.03,"l":51.77,"n":185,"o":51.775,"t":"2026-10-21T18:00:00Z","v":6400,"vw":51.871707},{"c":51.83,"h":51.84,"l":51.755,"n":155,"o":51.82,"t":"2026-10-21T18:15:00Z","v":7589,"vw":51.79406},{"c":51.725,"h":51.76,"l":51.725,"n":72,"o":51.76,"t":"2026-10-21T18:30:00Z","v":1351,"vw":51.736667},{"c":51.35,"h":51.75,"l":51.35,"n":291,"o":51.63,"t":"2026-10-21T18:45:00Z","v":8209,"vw":51.584236},{"c":51.41,"h":51.41,"l":51.165,"n":175,"o":51.384,"t":"2026-10-21T19:00:00Z","v":6249,"vw":51.323759},{"c":51.42,"h":51.54,"l":51.325,"n":221,"o":51.325,"t":"2026-10-21T19:15:00Z","v":9898,"vw":51.467429},{"c":51.18,"h":51.47,"l":51.18,"n":344,"o":51.38,"t":"2026-10-21T19:30:00Z","v":6586,"vw":51.384152},{"c":51.26,"h":51.51,"l":51.13,"n":1341,"o":51.255,"t":"2026-10-21T19:45:00Z","v":42984,"vw":51.258185},{"c":51.31,"h":51.31,"l":51.31,"n":17,"o":51.31,"t":"2026-10-21T20:00:00Z","v":37773,"vw":51.31},{"c":51.3,"h":51.3,"l":49,"n":47,"o":51.3,"t":"2026-10-21T23:30:00Z","v":1756,"vw":50.741585},{"c":50.8601,"h":52.24,"l":50,"n":188,"o":50.92,"t":"2026-10-22T13:30:00Z","v":14808,"vw":50.878284},{"c":51.23,"h":51.79,"l":50.9725,"n":38,"o":51.295,"t":"2026-10-22T13:45:00Z","v":2127,"vw":51.41174},{"c":51.1451,"h":51.375,"l":51.1451,"n":23,"o":51.375,"t":"2026-10-22T14:00:00Z","v":2250,"vw":51.265524},{"c":52.43,"h":52.44,"l":51.15,"n":275,"o":51.15,"t":"2026-10-22T14:15:00Z","v":23896,"vw":52.076451},{"c":52.395,"h":52.395,"l":51.98,"n":124,"o":52.04,"t":"2026-10-22T14:30:00Z","v":4404,"vw":52.186923},{"c":52.28,"h":52.395,"l":52.065,"n":140,"o":52.395,"t":"2026-10-22T14:45:00Z","v":8466,"vw":52.250966},{"c":52.54,"h":52.54,"l":52.19,"n":96,"o":52.27,"t":"2026-10-22T15:00:00Z","v":2785,"vw":52.336259},{"c":53.2,"h":53.53,"l":52.44,"n":373,"o":52.63,"t":"2026-10-22T15:15:00Z","v":27733,"vw":53.064144},{"c":53.235,"h":53.54,"l":52.98,"n":348,"o":53.255,"t":"2026-10-22T15:30:00Z","v":24129,"vw":53.315476},{"c":53.285,"h":53.46,"l":53.015,"n":108,"o":53.235,"t":"2026-10-22T15:45:00Z","v":3541,"vw":53.238827},{"c":53.6,"h":53.67,"l":53.19,"n":151,"o":53.43,"t":"2026-10-22T16:00:00Z","v":6886,"vw":53.540693},{"c":53.495,"h":53.6,"l":53.42,"n":71,"o":53.53,"t":"2026-10-22T16:15:00Z","v":2810,"vw":53.51006},{"c":52.605,"h":53.5,"l":52.32,"n":364,"o":53.5,"t":"2026-10-22T16:30:00Z","v":15828,"vw":52.853926},{"c":52.93,"h":52.96,"l":52.5249,"n":106,"o":52.605,"t":"2026-10-22T16:45:00Z","v":5782,"vw":52.814519},{"c":52.845,"h":52.985,"l":52.845,"n":57,"o":52.985,"t":"2026-10-22T17:00:00Z","v":1178,"vw":52.9094},{"c":52.94,"h":53.04,"l":52.89,"n":120,"o":52.93,"t":"2026-10-22T17:15:00Z","v":3775,"vw":52.94414},{"c":53.02,"h":53.07,"l":52.965,"n":77,"o":52.965,"t":"2026-10-22T17:30:00Z","v":1787,"vw":53.025337},{"c":52.435,"h":53.04,"l":52.34,"n":441,"o":52.96,"t":"2026-10-22T17:45:00Z","v":26716,"vw":52.767379},{"c":52.595,"h":52.75,"l":52.11,"n":324,"o":52.52,"t":"2026-10-22T18:00:00Z","v":56222,"vw":52.408747},{"c":52.635,"h":53.0528,"l":52.46,"n":286,"o":52.635,"t":"2026-10-22T18:15:00Z","v":13375,"vw":52.80219},{"c":52.775,"h":52.95,"l":52.545,"n":263,"o":52.57,"t":"2026-10-22T18:30:00Z","v":12458,"vw":52.694597},{"c":52.44,"h":52.775,"l":52.4,"n":300,"o":52.775,"t":"2026-10-22T18:45:00Z","v":7444,"vw":52.58397},{"c":52.52,"h":52.64,"l":52.36,"n":239,"o":52.44,"t":"2026-10-22T19:00:00Z","v":7848,"vw":52.505028},{"c":52.79,"h":53.03,"l":52.5,"n":316,"o":52.5,"t":"2026-10-22T19:15:00Z","v":10589,"vw":52.717773},{"c":52.355,"h":53,"l":52.3,"n":550,"o":52.93,"t":"2026-10-22T19:30:00Z","v":15601,"vw":52.722696},{"c":52.8,"h":52.9,"l":52.235,"n":1061,"o":52.235,"t":"2026-10-22T19:45:00Z","v":43513,"vw":52.703209},{"c":52.68,"h":52.68,"l":52.68,"n":8,"o":52.68,"t":"2026-10-22T20:00:00Z","v":51246,"vw":52.68},{"c":52.68,"h":52.68,"l":52.68,"n":1,"o":52.68,"t":"2026-10-22T20:30:00Z","v":500,"vw":52.68}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":72.92874466486514,"iv":1.3265599240664088,"gamma":0.01628517143637569,"theta":-0.10961940351493847,"vega":0.046922397259386336,"rho":0.008325643053154407,"breakevenPct":43.08797392723072},{"delta":0.3,"premium":2.368238105326305,"strike":63.44986006266241,"iv":0.9748930683509462,"gamma":0.024822933545805233,"theta":-0.08886467920295649,"vega":0.05115585558940645,"rho":0.010439254326680001,"breakevenPct":24.939442232324822},{"delta":0.35,"premium":2.3306973400431343,"strike":58.752695902228616,"iv":0.7568986340762042,"gamma":0.03332063263838964,"theta":-0.07362516175413372,"vega":0.05337181883537023,"rho":0.012549642656955868,"breakevenPct":15.951771530508257},{"delta":0.4,"premium":2.699137311286844,"strike":56.955427749820274,"iv":0.7244759166067577,"gamma":0.036232207045291155,"theta":-0.07351732566498922,"vega":0.05549259525521208,"rho":0.01429374707691864,"breakevenPct":13.239493282283824},{"delta":0.45,"premium":3.0675772825305536,"strike":55.15815959741194,"iv":0.6920531991373113,"gamma":0.03914378145219266,"theta":-0.07340948957584473,"vega":0.05761337167505391,"rho":0.01603785149688141,"breakevenPct":10.527215034059395},{"delta":0.5,"premium":3.835879505110274,"strike":53.773534158149545,"iv":0.7174332436793975,"gamma":0.037560301237224314,"theta":-0.07533781603012372,"vega":0.05701506186121571,"rho":0.017494684072461,"breakevenPct":9.357277265109754},{"delta":0.55,"premium":4.642764927380313,"strike":52.42872512103281,"iv":0.7483907477138247,"gamma":0.035543087681549214,"theta":-0.07746261430876816,"vega":0.056154384077461,"rho":0.018923797434986074,"breakevenPct":8.33616182310768},{"delta":0.6,"premium":5.44965034965035,"strike":51.08391608391609,"iv":0.7793482517482517,"gamma":0.03352587412587413,"theta":-0.07958741258741259,"vega":0.05529370629370629,"rho":0.020352910797511142,"breakevenPct":7.31504638110561},{"delta":0.65,"premium":6.258308605341247,"strike":49.712166172106826,"iv":0.8031774480712166,"gamma":0.031612166172106826,"theta":-0.08043649851632047,"vega":0.05402433234421365,"rho":0.0217809126559064,"breakevenPct":6.246155613986469},{"delta":0.7,"premium":7.322413793103449,"strike":48.10344827586207,"iv":0.8259517241379309,"gamma":0.02883793103448276,"theta":-0.07794137931034482,"vega":0.05071724137931035,"rho":0.02301655944345142,"breakevenPct":5.212342575864685},{"delta":0.75,"premium":8.101176470588236,"strike":46.66470588235294,"iv":0.7947658823529412,"gamma":0.027330588235294117,"theta":-0.06912117647058824,"vega":0.046326470588235295,"rho":0.024470361624834857,"breakevenPct":3.9595336995846164},{"delta":0.8,"premium":9.581660899653981,"strike":44.740484429065745,"iv":0.8252384083044982,"gamma":0.023232871972318336,"theta":-0.06364290657439445,"vega":0.04083979238754325,"rho":0.025396821527436438,"breakevenPct":3.117208292937969},{"delta":0.85,"premium":11.13341968911917,"strike":42.72538860103627,"iv":0.8320233160621762,"gamma":0.01922331606217617,"theta":-0.05406632124352332,"vega":0.03397616580310881,"rho":0.026270372480853354,"breakevenPct":2.2376770883740313},{"delta":0.9,"premium":14.000000000000004,"strike":39.5,"iv":0.90755,"gamma":0.013199999999999995,"theta":-0.04504999999999998,"vega":0.02554999999999999,"rho":0.026136851448162905,"breakevenPct":1.5565679574791187}],"put":[{"delta":0.15,"premium":2.45,"strike":36.14779862839001,"iv":1.6963030567926713,"gamma":0.009335825091700223,"theta":-0.10030206174176462,"vega":0.03442863159586275,"rho":-0.008233013698446312,"breakevenPct":36.03303221641988},{"delta":0.2,"premium":2.489169364618129,"strike":41.78338729236258,"iv":1.26163990402605,"gamma":0.015029446136033488,"theta":-0.0892470890397027,"vega":0.04135208734564853,"rho":-0.010385501955257418,"breakevenPct":25.40960909691638},{"delta":0.25,"premium":2.5,"strike":45.59278065880171,"iv":0.9820945451787748,"gamma":0.021938632097382112,"theta":-0.07830779479286526,"vega":0.046930872668037533,"rho":-0.01252529971250546,"breakevenPct":18.198973692479672},{"delta":0.3,"premium":2.6228676470588237,"strike":48.09117647058824,"iv":0.8309155882352941,"gamma":0.028645588235294117,"theta":-0.07331058823529411,"vega":0.05071882352941177,"rho":-0.014804247808408591,"breakevenPct":13.689618786010993},{"delta":0.35,"premium":3.200174825174825,"strike":49.66783216783217,"iv":0.8180723776223776,"gamma":0.031036713286713286,"theta":-0.07653006993006993,"vega":0.05403531468531469,"rho":-0.017328543112175958,"breakevenPct":11.792601855244225},{"delta":0.4,"premium":3.7901532349602727,"strike":51.14926220204313,"iv":0.7887936435868331,"gamma":0.033011350737797956,"theta":-0.07520925085130534,"vega":0.05538149829738934,"rho":-0.019858238245594365,"breakevenPct":10.100400593996087},{"delta":0.45,"premium":4.457009080590239,"strike":52.56810442678774,"iv":0.774094438138479,"gamma":0.03425993189557321,"theta":-0.07472684449489217,"vega":0.056346311010215665,"rho":-0.022444017174142877,"breakevenPct":8.672939737666091},{"delta":0.5,"premium":5.123864926220205,"strike":53.98694665153235,"iv":0.7593952326901249,"gamma":0.03550851305334847,"theta":-0.074244438138479,"vega":0.057311123723042,"rho":-0.025029796102691387,"breakevenPct":7.245478881336095},{"delta":0.55,"premium":5.931797385620917,"strike":55.46732026143791,"iv":0.7505823529411765,"gamma":0.03595137254901961,"theta":-0.07313359477124182,"vega":0.057401830065359476,"rho":-0.027722099921154028,"breakevenPct":5.969015042108972},{"delta":0.6,"premium":7.091928104575164,"strike":57.10130718954248,"iv":0.7564647058823529,"gamma":0.034382745098039215,"theta":-0.07045385620915032,"vega":0.05531032679738562,"rho":-0.030680343499751933,"breakevenPct":5.069515784040774},{"delta":0.65,"premium":8.252058823529413,"strike":58.73529411764706,"iv":0.7623470588235295,"gamma":0.03281411764705883,"theta":-0.06777411764705882,"vega":0.05321882352941176,"rho":-0.033638587078349845,"breakevenPct":4.1700165259725726},{"delta":0.7,"premium":9.513929146537842,"strike":60.4549114331723,"iv":0.7656444444444445,"gamma":0.030954025764895334,"theta":-0.06397133655394525,"vega":0.05047181964573269,"rho":-0.03667734147073043,"breakevenPct":3.30109664647976},{"delta":0.75,"premium":11.12423510466989,"strike":62.46779388083736,"iv":0.7600888888888889,"gamma":0.02809573268921095,"theta":-0.05632238325281803,"vega":0.045479871175523344,"rho":-0.03999182758818972,"breakevenPct":2.536904373258402},{"delta":0.8,"premium":12.734541062801934,"strike":64.48067632850243,"iv":0.7545333333333333,"gamma":0.025237439613526567,"theta":-0.04867342995169081,"vega":0.040487922705314,"rho":-0.04330631370564901,"breakevenPct":1.7727121000370436},{"delta":0.85,"premium":15.779583975346686,"strike":67.85824345146379,"iv":0.7780810477657935,"gamma":0.02044129429892142,"theta":-0.040126040061633284,"vega":0.03371217257318952,"rho":-0.047748536918578936,"breakevenPct":1.141496818304662},{"delta":0.9,"premium":22.479565217391297,"strike":74.82608695652173,"iv":0.8930321739130433,"gamma":0.013442608695652176,"theta":-0.03326956521739131,"vega":0.025546086956521743,"rho":-0.05506758333344117,"breakevenPct":0.633026311445641}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":72.92874466486514,"iv":1.3265599240664088,"gamma":0.01628517143637569,"theta":-0.10961940351493847,"vega":0.046922397259386336,"rho":0.008325643053154407,"breakevenPct":43.08797392723072},{"delta":0.3,"premium":2.368238105326305,"strike":63.44986006266241,"iv":0.9748930683509462,"gamma":0.024822933545805233,"theta":-0.08886467920295649,"vega":0.05115585558940645,"rho":0.010439254326680001,"breakevenPct":24.939442232324822},{"delta":0.35,"premium":2.3306973400431343,"strike":58.752695902228616,"iv":0.7568986340762042,"gamma":0.03332063263838964,"theta":-0.07362516175413372,"vega":0.05337181883537023,"rho":0.012549642656955868,"breakevenPct":15.951771530508257},{"delta":0.4,"premium":2.699137311286844,"strike":56.955427749820274,"iv":0.7244759166067577,"gamma":0.036232207045291155,"theta":-0.07351732566498922,"vega":0.05549259525521208,"rho":0.01429374707691864,"breakevenPct":13.239493282283824},{"delta":0.45,"premium":3.0675772825305536,"strike":55.15815959741194,"iv":0.6920531991373113,"gamma":0.03914378145219266,"theta":-0.07340948957584473,"vega":0.05761337167505391,"rho":0.01603785149688141,"breakevenPct":10.527215034059395},{"delta":0.5,"premium":3.835879505110274,"strike":53.773534158149545,"iv":0.7174332436793975,"gamma":0.037560301237224314,"theta":-0.07533781603012372,"vega":0.05701506186121571,"rho":0.017494684072461,"breakevenPct":9.357277265109754},{"delta":0.55,"premium":4.642764927380313,"strike":52.42872512103281,"iv":0.7483907477138247,"gamma":0.035543087681549214,"theta":-0.07746261430876816,"vega":0.056154384077461,"rho":0.018923797434986074,"breakevenPct":8.33616182310768},{"delta":0.6,"premium":5.44965034965035,"strike":51.08391608391609,"iv":0.7793482517482517,"gamma":0.03352587412587413,"theta":-0.07958741258741259,"vega":0.05529370629370629,"rho":0.020352910797511142,"breakevenPct":7.31504638110561},{"delta":0.65,"premium":6.258308605341247,"strike":49.712166172106826,"iv":0.8031774480712166,"gamma":0.031612166172106826,"theta":-0.08043649851632047,"vega":0.05402433234421365,"rho":0.0217809126559064,"breakevenPct":6.246155613986469},{"delta":0.7,"premium":7.322413793103449,"strike":48.10344827586207,"iv":0.8259517241379309,"gamma":0.02883793103448276,"theta":-0.07794137931034482,"vega":0.05071724137931035,"rho":0.02301655944345142,"breakevenPct":5.212342575864685},{"delta":0.75,"premium":8.101176470588236,"strike":46.66470588235294,"iv":0.7947658823529412,"gamma":0.027330588235294117,"theta":-0.06912117647058824,"vega":0.046326470588235295,"rho":0.024470361624834857,"breakevenPct":3.9595336995846164},{"delta":0.8,"premium":9.581660899653981,"strike":44.740484429065745,"iv":0.8252384083044982,"gamma":0.023232871972318336,"theta":-0.06364290657439445,"vega":0.04083979238754325,"rho":0.025396821527436438,"breakevenPct":3.117208292937969},{"delta":0.85,"premium":11.13341968911917,"strike":42.72538860103627,"iv":0.8320233160621762,"gamma":0.01922331606217617,"theta":-0.05406632124352332,"vega":0.03397616580310881,"rho":0.026270372480853354,"breakevenPct":2.2376770883740313},{"delta":0.9,"premium":14.000000000000004,"strike":39.5,"iv":0.90755,"gamma":0.013199999999999995,"theta":-0.04504999999999998,"vega":0.02554999999999999,"rho":0.026136851448162905,"breakevenPct":1.5565679574791187}],"put":[{"delta":0.15,"premium":2.45,"strike":36.14779862839001,"iv":1.6963030567926713,"gamma":0.009335825091700223,"theta":-0.10030206174176462,"vega":0.03442863159586275,"rho":-0.008233013698446312,"breakevenPct":36.03303221641988},{"delta":0.2,"premium":2.489169364618129,"strike":41.78338729236258,"iv":1.26163990402605,"gamma":0.015029446136033488,"theta":-0.0892470890397027,"vega":0.04135208734564853,"rho":-0.010385501955257418,"breakevenPct":25.40960909691638},{"delta":0.25,"premium":2.5,"strike":45.59278065880171,"iv":0.9820945451787748,"gamma":0.021938632097382112,"theta":-0.07830779479286526,"vega":0.046930872668037533,"rho":-0.01252529971250546,"breakevenPct":18.198973692479672},{"delta":0.3,"premium":2.6228676470588237,"strike":48.09117647058824,"iv":0.8309155882352941,"gamma":0.028645588235294117,"theta":-0.07331058823529411,"vega":0.05071882352941177,"rho":-0.014804247808408591,"breakevenPct":13.689618786010993},{"delta":0.35,"premium":3.200174825174825,"strike":49.66783216783217,"iv":0.8180723776223776,"gamma":0.031036713286713286,"theta":-0.07653006993006993,"vega":0.05403531468531469,"rho":-0.017328543112175958,"breakevenPct":11.792601855244225},{"delta":0.4,"premium":3.7901532349602727,"strike":51.14926220204313,"iv":0.7887936435868331,"gamma":0.033011350737797956,"theta":-0.07520925085130534,"vega":0.05538149829738934,"rho":-0.019858238245594365,"breakevenPct":10.100400593996087},{"delta":0.45,"premium":4.457009080590239,"strike":52.56810442678774,"iv":0.774094438138479,"gamma":0.03425993189557321,"theta":-0.07472684449489217,"vega":0.056346311010215665,"rho":-0.022444017174142877,"breakevenPct":8.672939737666091},{"delta":0.5,"premium":5.123864926220205,"strike":53.98694665153235,"iv":0.7593952326901249,"gamma":0.03550851305334847,"theta":-0.074244438138479,"vega":0.057311123723042,"rho":-0.025029796102691387,"breakevenPct":7.245478881336095},{"delta":0.55,"premium":5.931797385620917,"strike":55.46732026143791,"iv":0.7505823529411765,"gamma":0.03595137254901961,"theta":-0.07313359477124182,"vega":0.057401830065359476,"rho":-0.027722099921154028,"breakevenPct":5.969015042108972},{"delta":0.6,"premium":7.091928104575164,"strike":57.10130718954248,"iv":0.7564647058823529,"gamma":0.034382745098039215,"theta":-0.07045385620915032,"vega":0.05531032679738562,"rho":-0.030680343499751933,"breakevenPct":5.069515784040774},{"delta":0.65,"premium":8.252058823529413,"strike":58.73529411764706,"iv":0.7623470588235295,"gamma":0.03281411764705883,"theta":-0.06777411764705882,"vega":0.05321882352941176,"rho":-0.033638587078349845,"breakevenPct":4.1700165259725726},{"delta":0.7,"premium":9.513929146537842,"strike":60.4549114331723,"iv":0.7656444444444445,"gamma":0.030954025764895334,"theta":-0.06397133655394525,"vega":0.05047181964573269,"rho":-0.03667734147073043,"breakevenPct":3.30109664647976},{"delta":0.75,"premium":11.12423510466989,"strike":62.46779388083736,"iv":0.7600888888888889,"gamma":0.02809573268921095,"theta":-0.05632238325281803,"vega":0.045479871175523344,"rho":-0.03999182758818972,"breakevenPct":2.536904373258402},{"delta":0.8,"premium":12.734541062801934,"strike":64.48067632850243,"iv":0.7545333333333333,"gamma":0.025237439613526567,"theta":-0.04867342995169081,"vega":0.040487922705314,"rho":-0.04330631370564901,"breakevenPct":1.7727121000370436},{"delta":0.85,"premium":15.779583975346686,"strike":67.85824345146379,"iv":0.7780810477657935,"gamma":0.02044129429892142,"theta":-0.040126040061633284,"vega":0.03371217257318952,"rho":-0.047748536918578936,"breakevenPct":1.141496818304662},{"delta":0.9,"premium":22.479565217391297,"strike":74.82608695652173,"iv":0.8930321739130433,"gamma":0.013442608695652176,"theta":-0.03326956521739131,"vega":0.025546086956521743,"rho":-0.05506758333344117,"breakevenPct":0.633026311445641}]}},"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"}}