{"symbol":"REPX","url":"https://intraalpha.com/companies/REPX","capturedAt":"2026-10-22T23:20:11.602Z","state":"ready","quote":{"symbol":"REPX","last_price":51.34,"prev_close":48.34,"regular_close":51.1,"change":3,"change_pct":6.206,"regular_change":2.76,"regular_change_pct":5.7096,"extended_change":0.24,"extended_change_pct":0.4697,"bid":49.7,"ask":52.88,"bid_size":300,"ask_size":500,"volume":368689,"vwap":50.787314,"open":49.31,"high":51.58,"low":48.6815,"close":51.1,"trade_count":7572,"last_trade_at":"2026-10-22T23:13:35.958051762Z","last_quote_at":"2026-10-22T20:10:29.086918623Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:04.380946137-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"REPX","fetched_at":"2026-10-22T23:20:11.160126+00:00","name":"Riley Exploration Permian Inc","exchange":"AMEX","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Riley Exploration Permian, Inc., an independent oil and natural gas company, is engaged in the acquisition, exploration, development and production of oil, natural gas and natural gas liquids primarily in the Permian Basin. The company is headquartered in Oklahoma City, Oklahoma.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1048782000,"ebitda":297304000,"pe_ratio":8.5,"peg_ratio":2.836,"book_value":28.56,"dividend_per_share":1.6,"dividend_yield":0.0327,"eps":5.69,"revenue_ttm":483860000,"gross_profit_ttm":343343000,"profit_margin":0.245,"operating_margin_ttm":0.526,"return_on_assets_ttm":0.103,"return_on_equity_ttm":0.199,"quarterly_earnings_growth":1.854,"quarterly_revenue_growth":0.942,"analyst_target_price":46,"analyst_number":0,"beta":1.042,"fifty_two_week_high":50,"fifty_two_week_low":23.18,"fifty_day_ma":41.77,"two_hundred_day_ma":35.27,"shares_outstanding":21695900,"forward_pe":5.35,"price_to_sales":2.167,"price_to_book":1.406,"ev_to_revenue":2.414,"ev_to_ebitda":4.071},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:20:11.160126+00:00"},"optionObservedAt":"2026-10-22T19:58:35.145Z","bars":[{"c":46.75,"h":46.99,"l":45.95,"n":40,"o":46.99,"t":"2026-10-15T13:30:00Z","v":3351,"vw":46.923054},{"c":46.705,"h":46.85,"l":46.305,"n":44,"o":46.305,"t":"2026-10-15T13:35:00Z","v":1707,"vw":46.543531},{"c":46.67,"h":46.795,"l":46.67,"n":15,"o":46.795,"t":"2026-10-15T13:40:00Z","v":401,"vw":46.7325},{"c":46.6,"h":46.665,"l":46.285,"n":69,"o":46.665,"t":"2026-10-15T13:45:00Z","v":2460,"vw":46.54957},{"c":46.231747,"h":46.231747,"l":46.231747,"n":10,"o":46.231747,"t":"2026-10-15T13:50:00Z","v":495,"vw":46.231747},{"c":46.27,"h":46.27,"l":46.27,"n":4,"o":46.27,"t":"2026-10-15T13:55:00Z","v":146,"vw":46.27},{"c":46.275,"h":46.35,"l":46.27,"n":20,"o":46.28,"t":"2026-10-15T14:00:00Z","v":1257,"vw":46.290114},{"c":46.34,"h":46.38,"l":45.93,"n":38,"o":45.93,"t":"2026-10-15T14:05:00Z","v":1898,"vw":46.318971},{"c":46.0901,"h":46.35,"l":46.0901,"n":61,"o":46.35,"t":"2026-10-15T14:10:00Z","v":2166,"vw":46.314822},{"c":46.29,"h":46.29,"l":46.29,"n":6,"o":46.29,"t":"2026-10-15T14:15:00Z","v":329,"vw":46.29},{"c":46.18,"h":46.18,"l":46.18,"n":15,"o":46.18,"t":"2026-10-15T14:20:00Z","v":572,"vw":46.18},{"c":46.205,"h":46.205,"l":46.09,"n":29,"o":46.09,"t":"2026-10-15T14:25:00Z","v":957,"vw":46.127646},{"c":46.13,"h":46.13,"l":46.13,"n":12,"o":46.13,"t":"2026-10-15T14:30:00Z","v":347,"vw":46.13},{"c":46.3,"h":46.3,"l":46.155,"n":25,"o":46.155,"t":"2026-10-15T14:35:00Z","v":764,"vw":46.271},{"c":46.355,"h":46.355,"l":46.355,"n":6,"o":46.355,"t":"2026-10-15T14:40:00Z","v":206,"vw":46.355},{"c":46.1,"h":46.12,"l":46.1,"n":31,"o":46.12,"t":"2026-10-15T14:50:00Z","v":646,"vw":46.113333},{"c":46.15,"h":46.15,"l":46.15,"n":8,"o":46.15,"t":"2026-10-15T14:55:00Z","v":167,"vw":46.15},{"c":46.17,"h":46.17,"l":46.13,"n":6,"o":46.13,"t":"2026-10-15T15:00:00Z","v":247,"vw":46.15},{"c":46.09,"h":46.09,"l":46.09,"n":5,"o":46.09,"t":"2026-10-15T15:05:00Z","v":140,"vw":46.09},{"c":46.08,"h":46.15,"l":46.08,"n":12,"o":46.15,"t":"2026-10-15T15:10:00Z","v":335,"vw":46.126667},{"c":46.08,"h":46.275,"l":46.08,"n":15,"o":46.275,"t":"2026-10-15T15:20:00Z","v":382,"vw":46.21},{"c":46.35,"h":46.35,"l":46.265,"n":13,"o":46.265,"t":"2026-10-15T15:25:00Z","v":404,"vw":46.293333},{"c":46.355,"h":46.388655,"l":46.341345,"n":12,"o":46.355,"t":"2026-10-15T15:30:00Z","v":784,"vw":46.356526},{"c":46.355,"h":46.355,"l":46.355,"n":9,"o":46.355,"t":"2026-10-15T15:35:00Z","v":311,"vw":46.355},{"c":46.415,"h":46.43,"l":46.345,"n":41,"o":46.345,"t":"2026-10-15T15:40:00Z","v":2588,"vw":46.393179},{"c":46.39,"h":46.52,"l":46.39,"n":119,"o":46.467742,"t":"2026-10-15T15:45:00Z","v":3004,"vw":46.439601},{"c":46.42,"h":46.42,"l":46.42,"n":10,"o":46.42,"t":"2026-10-15T15:55:00Z","v":174,"vw":46.42},{"c":46.56,"h":46.57,"l":46.41,"n":77,"o":46.42,"t":"2026-10-15T16:00:00Z","v":8554,"vw":46.491002},{"c":46.64,"h":46.665,"l":46.49,"n":87,"o":46.58,"t":"2026-10-15T16:10:00Z","v":1868,"vw":46.565257},{"c":46.665,"h":46.67,"l":46.665,"n":64,"o":46.67,"t":"2026-10-15T16:15:00Z","v":823,"vw":46.667336},{"c":46.615,"h":46.615,"l":46.55,"n":64,"o":46.56,"t":"2026-10-15T16:20:00Z","v":1992,"vw":46.567857},{"c":46.735,"h":46.735,"l":46.65,"n":22,"o":46.66,"t":"2026-10-15T16:25:00Z","v":463,"vw":46.681667},{"c":46.68,"h":46.68,"l":46.68,"n":23,"o":46.68,"t":"2026-10-15T16:30:00Z","v":284,"vw":46.68},{"c":46.49,"h":46.59,"l":46.49,"n":102,"o":46.58,"t":"2026-10-15T16:40:00Z","v":2773,"vw":46.553036},{"c":46.45,"h":46.45,"l":46.45,"n":10,"o":46.45,"t":"2026-10-15T16:45:00Z","v":160,"vw":46.45},{"c":46.53,"h":46.53,"l":46.53,"n":7,"o":46.53,"t":"2026-10-15T16:55:00Z","v":133,"vw":46.53},{"c":46.6099,"h":46.6099,"l":46.6099,"n":9,"o":46.6099,"t":"2026-10-15T17:00:00Z","v":219,"vw":46.6099},{"c":46.505,"h":46.505,"l":46.505,"n":10,"o":46.505,"t":"2026-10-15T17:05:00Z","v":184,"vw":46.505},{"c":46.54,"h":46.61,"l":46.53,"n":30,"o":46.608,"t":"2026-10-15T17:10:00Z","v":2742,"vw":46.598448},{"c":46.5746,"h":46.5746,"l":46.52,"n":24,"o":46.52,"t":"2026-10-15T17:15:00Z","v":1105,"vw":46.537257},{"c":46.52,"h":46.52,"l":46.52,"n":20,"o":46.52,"t":"2026-10-15T17:20:00Z","v":566,"vw":46.52},{"c":46.47,"h":46.52,"l":46.47,"n":18,"o":46.52,"t":"2026-10-15T17:25:00Z","v":704,"vw":46.5},{"c":46.7,"h":46.7,"l":46.45,"n":138,"o":46.47,"t":"2026-10-15T17:30:00Z","v":5258,"vw":46.545608},{"c":46.59,"h":46.59,"l":46.5,"n":60,"o":46.53,"t":"2026-10-15T17:35:00Z","v":2512,"vw":46.536535},{"c":46.85,"h":46.9,"l":46.69,"n":114,"o":46.69,"t":"2026-10-15T17:40:00Z","v":3240,"vw":46.807222},{"c":46.86,"h":46.86,"l":46.835,"n":69,"o":46.835,"t":"2026-10-15T17:45:00Z","v":1757,"vw":46.846364},{"c":46.995,"h":47.04,"l":46.865,"n":73,"o":46.865,"t":"2026-10-15T17:50:00Z","v":2778,"vw":46.93625},{"c":47.175,"h":47.18,"l":47.035,"n":84,"o":47.035,"t":"2026-10-15T17:55:00Z","v":2373,"vw":47.12164},{"c":47.2747,"h":47.2747,"l":47.14,"n":44,"o":47.185,"t":"2026-10-15T18:00:00Z","v":1316,"vw":47.205426},{"c":47.31,"h":47.31,"l":47.21,"n":122,"o":47.28,"t":"2026-10-15T18:05:00Z","v":4200,"vw":47.264332},{"c":47.26,"h":47.325,"l":47.25,"n":89,"o":47.32,"t":"2026-10-15T18:10:00Z","v":4312,"vw":47.292454},{"c":47.1,"h":47.26,"l":47.09,"n":118,"o":47.26,"t":"2026-10-15T18:15:00Z","v":5572,"vw":47.184071},{"c":47.175,"h":47.27,"l":47.175,"n":45,"o":47.185,"t":"2026-10-15T18:20:00Z","v":2451,"vw":47.217055},{"c":47.085,"h":47.185,"l":47.085,"n":111,"o":47.175,"t":"2026-10-15T18:25:00Z","v":3709,"vw":47.155814},{"c":47.14,"h":47.15,"l":47.075,"n":41,"o":47.075,"t":"2026-10-15T18:30:00Z","v":2292,"vw":47.125164},{"c":47.14,"h":47.14,"l":47.075,"n":40,"o":47.08,"t":"2026-10-15T18:35:00Z","v":1773,"vw":47.124906},{"c":47.22,"h":47.265,"l":47.13,"n":141,"o":47.13,"t":"2026-10-15T18:40:00Z","v":6174,"vw":47.20544},{"c":47.17,"h":47.22,"l":47.11,"n":82,"o":47.22,"t":"2026-10-15T18:45:00Z","v":3777,"vw":47.181075},{"c":47.17,"h":47.21,"l":47.02,"n":69,"o":47.17,"t":"2026-10-15T18:50:00Z","v":3416,"vw":47.152128},{"c":47.3,"h":47.32,"l":47.17,"n":33,"o":47.17,"t":"2026-10-15T18:55:00Z","v":2114,"vw":47.277813},{"c":47.195,"h":47.27,"l":47.11,"n":98,"o":47.18,"t":"2026-10-15T19:00:00Z","v":5344,"vw":47.210097},{"c":47.2,"h":47.38,"l":47.055,"n":349,"o":47.2594,"t":"2026-10-15T19:05:00Z","v":22386,"vw":47.216123},{"c":47.12,"h":47.17,"l":47.11,"n":49,"o":47.16,"t":"2026-10-15T19:10:00Z","v":5800,"vw":47.148196},{"c":47.105,"h":47.12,"l":47.04,"n":54,"o":47.115,"t":"2026-10-15T19:15:00Z","v":2638,"vw":47.101772},{"c":47.08,"h":47.2,"l":47.05,"n":233,"o":47.19,"t":"2026-10-15T19:20:00Z","v":12226,"vw":47.144375},{"c":46.98,"h":47.1599,"l":46.95,"n":183,"o":47.09,"t":"2026-10-15T19:25:00Z","v":9098,"vw":47.015509},{"c":47.02,"h":47.03,"l":46.94,"n":89,"o":47.03,"t":"2026-10-15T19:30:00Z","v":3975,"vw":47.0098},{"c":46.96,"h":47.03,"l":46.91,"n":198,"o":47.03,"t":"2026-10-15T19:35:00Z","v":9217,"vw":46.973471},{"c":46.91,"h":47.02,"l":46.91,"n":120,"o":47,"t":"2026-10-15T19:40:00Z","v":5007,"vw":46.977078},{"c":46.88,"h":47.01,"l":46.88,"n":259,"o":46.91,"t":"2026-10-15T19:45:00Z","v":10464,"vw":46.977489},{"c":46.965,"h":47.03,"l":46.91,"n":286,"o":46.93,"t":"2026-10-15T19:50:00Z","v":14417,"vw":46.974972},{"c":46.94,"h":47,"l":46.86,"n":807,"o":46.98,"t":"2026-10-15T19:55:00Z","v":33950,"vw":46.937036},{"c":47,"h":47,"l":47,"n":18,"o":47,"t":"2026-10-15T20:00:00Z","v":24598,"vw":47},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-15T20:40:00Z","v":178,"vw":47},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-15T21:25:00Z","v":155,"vw":48},{"c":47.43,"h":47.47,"l":47.43,"n":65,"o":47.47,"t":"2026-10-16T13:30:00Z","v":5626,"vw":47.455943},{"c":47.56,"h":47.56,"l":47.56,"n":3,"o":47.56,"t":"2026-10-16T13:35:00Z","v":102,"vw":47.56},{"c":47.43,"h":47.675,"l":47.43,"n":17,"o":47.675,"t":"2026-10-16T13:40:00Z","v":359,"vw":47.570769},{"c":47.495,"h":47.495,"l":47.43,"n":9,"o":47.43,"t":"2026-10-16T13:45:00Z","v":678,"vw":47.4625},{"c":47.435,"h":47.435,"l":47.435,"n":6,"o":47.435,"t":"2026-10-16T13:50:00Z","v":321,"vw":47.435},{"c":47.57,"h":47.68,"l":47.555,"n":29,"o":47.555,"t":"2026-10-16T13:55:00Z","v":930,"vw":47.582335},{"c":47.56,"h":47.565,"l":47.56,"n":14,"o":47.565,"t":"2026-10-16T14:05:00Z","v":848,"vw":47.560683},{"c":47.51,"h":47.51,"l":47.51,"n":8,"o":47.51,"t":"2026-10-16T14:10:00Z","v":193,"vw":47.51},{"c":47.31,"h":47.31,"l":47.31,"n":3,"o":47.31,"t":"2026-10-16T14:15:00Z","v":123,"vw":47.31},{"c":47.465,"h":47.7244,"l":47.2,"n":120,"o":47.331,"t":"2026-10-16T14:25:00Z","v":4362,"vw":47.341788},{"c":47.785,"h":47.785,"l":47.23,"n":51,"o":47.23,"t":"2026-10-16T14:30:00Z","v":2654,"vw":47.702023},{"c":47.645,"h":47.65,"l":47.63,"n":24,"o":47.63,"t":"2026-10-16T14:35:00Z","v":1313,"vw":47.642857},{"c":47.62,"h":47.775,"l":47.62,"n":22,"o":47.775,"t":"2026-10-16T14:40:00Z","v":2087,"vw":47.72697},{"c":47.98,"h":48.01,"l":47.86,"n":66,"o":47.87,"t":"2026-10-16T14:50:00Z","v":2554,"vw":47.922353},{"c":48.0794,"h":48.15,"l":47.945,"n":53,"o":47.945,"t":"2026-10-16T14:55:00Z","v":2433,"vw":48.076736},{"c":48.09,"h":48.125,"l":48.06,"n":26,"o":48.125,"t":"2026-10-16T15:00:00Z","v":1949,"vw":48.109458},{"c":48,"h":48.085,"l":47.97,"n":36,"o":47.99,"t":"2026-10-16T15:05:00Z","v":1178,"vw":48.00085},{"c":47.9,"h":47.94,"l":47.9,"n":22,"o":47.94,"t":"2026-10-16T15:10:00Z","v":894,"vw":47.91},{"c":47.92,"h":47.97,"l":47.9,"n":41,"o":47.95,"t":"2026-10-16T15:15:00Z","v":2201,"vw":47.935369},{"c":47.99,"h":47.99,"l":47.9,"n":58,"o":47.9,"t":"2026-10-16T15:20:00Z","v":2513,"vw":47.966106},{"c":48,"h":48.005,"l":47.99,"n":44,"o":48.005,"t":"2026-10-16T15:25:00Z","v":1230,"vw":47.998587},{"c":47.945,"h":47.945,"l":47.945,"n":7,"o":47.945,"t":"2026-10-16T15:30:00Z","v":136,"vw":47.945},{"c":48.04,"h":48.04,"l":48,"n":60,"o":48.0067,"t":"2026-10-16T15:35:00Z","v":2059,"vw":48.013947},{"c":48.06,"h":48.06,"l":48.05,"n":13,"o":48.06,"t":"2026-10-16T15:40:00Z","v":462,"vw":48.056795},{"c":47.99,"h":48.06,"l":47.8,"n":242,"o":48.06,"t":"2026-10-16T15:45:00Z","v":10483,"vw":47.974281},{"c":47.965,"h":48.1194,"l":47.82,"n":27,"o":48.02,"t":"2026-10-16T15:50:00Z","v":968,"vw":48.0073},{"c":47.88,"h":47.88,"l":47.88,"n":20,"o":47.88,"t":"2026-10-16T16:00:00Z","v":972,"vw":47.88},{"c":47.8,"h":47.9,"l":47.77,"n":47,"o":47.83,"t":"2026-10-16T16:05:00Z","v":1787,"vw":47.851818},{"c":47.85,"h":47.86,"l":47.85,"n":33,"o":47.85,"t":"2026-10-16T16:10:00Z","v":1142,"vw":47.854},{"c":47.87,"h":47.87,"l":47.86,"n":26,"o":47.86,"t":"2026-10-16T16:15:00Z","v":883,"vw":47.863333},{"c":48.0575,"h":48.1,"l":47.98,"n":130,"o":48.005,"t":"2026-10-16T16:25:00Z","v":8592,"vw":48.010002},{"c":48.1,"h":48.105,"l":48.06,"n":47,"o":48.06,"t":"2026-10-16T16:30:00Z","v":1525,"vw":48.098},{"c":48.13,"h":48.2,"l":48.04,"n":193,"o":48.04,"t":"2026-10-16T16:35:00Z","v":3795,"vw":48.11348},{"c":48.173,"h":48.2,"l":48.12,"n":50,"o":48.15,"t":"2026-10-16T16:40:00Z","v":2221,"vw":48.150933},{"c":48.22,"h":48.22,"l":48.2,"n":36,"o":48.2,"t":"2026-10-16T16:45:00Z","v":1475,"vw":48.204963},{"c":48.22,"h":48.22,"l":48.21,"n":25,"o":48.21,"t":"2026-10-16T16:50:00Z","v":655,"vw":48.215},{"c":48.35,"h":48.36,"l":48.275,"n":96,"o":48.3,"t":"2026-10-16T16:55:00Z","v":1678,"vw":48.317796},{"c":48.33,"h":48.3699,"l":48.3065,"n":30,"o":48.3065,"t":"2026-10-16T17:00:00Z","v":640,"vw":48.327529},{"c":48.27,"h":48.31,"l":48.27,"n":30,"o":48.29,"t":"2026-10-16T17:05:00Z","v":1840,"vw":48.298333},{"c":48.25,"h":48.25,"l":48.21,"n":18,"o":48.25,"t":"2026-10-16T17:10:00Z","v":1345,"vw":48.24076},{"c":48.32,"h":48.32,"l":48.24,"n":51,"o":48.24,"t":"2026-10-16T17:20:00Z","v":1125,"vw":48.2975},{"c":48.58,"h":48.58,"l":48.36,"n":159,"o":48.36,"t":"2026-10-16T17:25:00Z","v":6558,"vw":48.446582},{"c":48.49,"h":48.595,"l":48.49,"n":39,"o":48.55,"t":"2026-10-16T17:30:00Z","v":1329,"vw":48.530959},{"c":48.42,"h":48.48,"l":48.42,"n":64,"o":48.45,"t":"2026-10-16T17:35:00Z","v":2638,"vw":48.458666},{"c":48.4,"h":48.425,"l":48.33,"n":37,"o":48.425,"t":"2026-10-16T17:40:00Z","v":921,"vw":48.375},{"c":48.41,"h":48.41,"l":48.32,"n":57,"o":48.32,"t":"2026-10-16T17:55:00Z","v":1857,"vw":48.36636},{"c":48.28,"h":48.41,"l":48.28,"n":89,"o":48.35,"t":"2026-10-16T18:00:00Z","v":3622,"vw":48.373017},{"c":48.31,"h":48.31,"l":48.31,"n":9,"o":48.31,"t":"2026-10-16T18:05:00Z","v":220,"vw":48.31},{"c":48.36,"h":48.37,"l":48.35,"n":50,"o":48.35,"t":"2026-10-16T18:10:00Z","v":1378,"vw":48.358333},{"c":48.36,"h":48.4,"l":48.36,"n":25,"o":48.4,"t":"2026-10-16T18:15:00Z","v":597,"vw":48.38681},{"c":48.445,"h":48.445,"l":48.33,"n":78,"o":48.365,"t":"2026-10-16T18:20:00Z","v":2490,"vw":48.405755},{"c":48.49,"h":48.49,"l":48.435,"n":39,"o":48.435,"t":"2026-10-16T18:25:00Z","v":1056,"vw":48.445489},{"c":48.46,"h":48.46,"l":48.38,"n":61,"o":48.4,"t":"2026-10-16T18:30:00Z","v":2452,"vw":48.407356},{"c":48.47,"h":48.47,"l":48.45,"n":53,"o":48.46,"t":"2026-10-16T18:35:00Z","v":1126,"vw":48.459881},{"c":48.49,"h":48.49,"l":48.49,"n":30,"o":48.49,"t":"2026-10-16T18:40:00Z","v":470,"vw":48.49},{"c":48.53,"h":48.53,"l":48.53,"n":24,"o":48.53,"t":"2026-10-16T18:45:00Z","v":548,"vw":48.53},{"c":48.505,"h":48.54,"l":48.49,"n":104,"o":48.49,"t":"2026-10-16T18:50:00Z","v":3677,"vw":48.506895},{"c":48.48,"h":48.48,"l":48.46,"n":68,"o":48.46,"t":"2026-10-16T18:55:00Z","v":1295,"vw":48.466667},{"c":48.48,"h":48.55,"l":48.48,"n":69,"o":48.53,"t":"2026-10-16T19:00:00Z","v":1757,"vw":48.51875},{"c":48.44,"h":48.5301,"l":48.38,"n":132,"o":48.5301,"t":"2026-10-16T19:05:00Z","v":3201,"vw":48.43338},{"c":48.5,"h":48.52,"l":48.495,"n":62,"o":48.495,"t":"2026-10-16T19:10:00Z","v":1410,"vw":48.501875},{"c":48.63,"h":48.63,"l":48.5,"n":169,"o":48.5,"t":"2026-10-16T19:15:00Z","v":5942,"vw":48.56},{"c":48.75,"h":48.75,"l":48.63,"n":101,"o":48.63,"t":"2026-10-16T19:20:00Z","v":2997,"vw":48.689667},{"c":48.535,"h":48.71,"l":48.51,"n":152,"o":48.69,"t":"2026-10-16T19:25:00Z","v":7464,"vw":48.612966},{"c":48.53,"h":48.61,"l":48.53,"n":191,"o":48.58,"t":"2026-10-16T19:30:00Z","v":5916,"vw":48.585041},{"c":48.525,"h":48.545,"l":48.5,"n":100,"o":48.51,"t":"2026-10-16T19:35:00Z","v":4678,"vw":48.518298},{"c":48.51,"h":48.58,"l":48.49,"n":196,"o":48.56,"t":"2026-10-16T19:40:00Z","v":7943,"vw":48.531716},{"c":48.72,"h":48.72,"l":48.515,"n":235,"o":48.515,"t":"2026-10-16T19:45:00Z","v":9015,"vw":48.589674},{"c":48.84,"h":48.84,"l":48.69,"n":241,"o":48.71,"t":"2026-10-16T19:50:00Z","v":10409,"vw":48.790904},{"c":48.655,"h":48.885,"l":48.56,"n":725,"o":48.81,"t":"2026-10-16T19:55:00Z","v":31873,"vw":48.691196},{"c":48.68,"h":48.68,"l":48.68,"n":13,"o":48.68,"t":"2026-10-16T20:00:00Z","v":29105,"vw":48.68},{"c":48.99,"h":48.99,"l":48.99,"n":1,"o":48.99,"t":"2026-10-16T20:40:00Z","v":100,"vw":48.99},{"c":48.7321,"h":48.7321,"l":48.7321,"n":1,"o":48.7321,"t":"2026-10-16T21:00:00Z","v":200,"vw":48.7321},{"c":49,"h":49,"l":48.8,"n":7,"o":48.8,"t":"2026-10-16T21:20:00Z","v":435,"vw":48.84914},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-16T21:25:00Z","v":100,"vw":50},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-10-16T21:55:00Z","v":201,"vw":49},{"c":48.68,"h":48.68,"l":48.68,"n":2,"o":48.68,"t":"2026-10-19T08:00:00Z","v":202,"vw":48.68},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-19T11:40:00Z","v":103,"vw":48.5},{"c":48.915,"h":49,"l":48.3,"n":161,"o":48.62,"t":"2026-10-19T13:30:00Z","v":26646,"vw":48.535356},{"c":49.05,"h":49.3,"l":48.96,"n":51,"o":49.3,"t":"2026-10-19T13:35:00Z","v":4950,"vw":49.04665},{"c":49.01,"h":49.05,"l":49.01,"n":22,"o":49.05,"t":"2026-10-19T13:40:00Z","v":1875,"vw":49.017611},{"c":49.37,"h":49.54,"l":48.99,"n":118,"o":49.3,"t":"2026-10-19T13:45:00Z","v":7593,"vw":49.433237},{"c":49.385,"h":49.7381,"l":49.355,"n":48,"o":49.7381,"t":"2026-10-19T13:50:00Z","v":2870,"vw":49.456499},{"c":49.205,"h":49.395,"l":49.195,"n":22,"o":49.385,"t":"2026-10-19T13:55:00Z","v":2211,"vw":49.316467},{"c":49.36,"h":49.36,"l":49.11,"n":27,"o":49.205,"t":"2026-10-19T14:00:00Z","v":1789,"vw":49.209444},{"c":49.51,"h":49.685,"l":49.23,"n":55,"o":49.3939,"t":"2026-10-19T14:05:00Z","v":4869,"vw":49.415544},{"c":49.515,"h":49.515,"l":49.51,"n":6,"o":49.51,"t":"2026-10-19T14:10:00Z","v":690,"vw":49.510763},{"c":49.19,"h":49.315,"l":49.19,"n":63,"o":49.315,"t":"2026-10-19T14:15:00Z","v":2815,"vw":49.249198},{"c":49.1475,"h":49.2,"l":49.095,"n":36,"o":49.095,"t":"2026-10-19T14:20:00Z","v":2841,"vw":49.184295},{"c":49.215,"h":49.215,"l":49.215,"n":5,"o":49.215,"t":"2026-10-19T14:25:00Z","v":183,"vw":49.215},{"c":49.54,"h":49.54,"l":49.32,"n":21,"o":49.32,"t":"2026-10-19T14:30:00Z","v":692,"vw":49.378317},{"c":49.545,"h":49.545,"l":49.36,"n":14,"o":49.36,"t":"2026-10-19T14:35:00Z","v":792,"vw":49.390833},{"c":49.36,"h":49.36,"l":49.36,"n":5,"o":49.36,"t":"2026-10-19T14:40:00Z","v":109,"vw":49.36},{"c":49.23,"h":49.26,"l":49.2,"n":45,"o":49.26,"t":"2026-10-19T14:45:00Z","v":1922,"vw":49.22752},{"c":49.185,"h":49.36,"l":49.11,"n":43,"o":49.36,"t":"2026-10-19T14:50:00Z","v":2427,"vw":49.211692},{"c":49.33,"h":49.33,"l":49.21,"n":29,"o":49.21,"t":"2026-10-19T14:55:00Z","v":1650,"vw":49.222712},{"c":49.29,"h":49.29,"l":49.29,"n":10,"o":49.29,"t":"2026-10-19T15:00:00Z","v":250,"vw":49.29},{"c":49.335,"h":49.335,"l":49.335,"n":26,"o":49.335,"t":"2026-10-19T15:05:00Z","v":2152,"vw":49.335},{"c":49.515,"h":49.53,"l":49.36,"n":64,"o":49.52,"t":"2026-10-19T15:10:00Z","v":4446,"vw":49.500909},{"c":49.555,"h":49.555,"l":49.42,"n":23,"o":49.42,"t":"2026-10-19T15:15:00Z","v":1147,"vw":49.477455},{"c":49.725,"h":49.8,"l":49.55,"n":169,"o":49.66,"t":"2026-10-19T15:20:00Z","v":8341,"vw":49.699072},{"c":49.74,"h":49.81,"l":49.695,"n":38,"o":49.725,"t":"2026-10-19T15:25:00Z","v":5407,"vw":49.728593},{"c":49.85,"h":49.85,"l":49.74,"n":64,"o":49.74,"t":"2026-10-19T15:30:00Z","v":3305,"vw":49.767967},{"c":49.735,"h":49.75,"l":49.65,"n":64,"o":49.75,"t":"2026-10-19T15:35:00Z","v":3667,"vw":49.699007},{"c":49.64,"h":49.735,"l":49.61,"n":129,"o":49.735,"t":"2026-10-19T15:40:00Z","v":2558,"vw":49.669846},{"c":49.57,"h":49.635,"l":49.57,"n":29,"o":49.635,"t":"2026-10-19T15:45:00Z","v":819,"vw":49.594158},{"c":49.5,"h":49.59,"l":49.5,"n":79,"o":49.57,"t":"2026-10-19T15:50:00Z","v":2110,"vw":49.557195},{"c":49.5,"h":49.585,"l":49.5,"n":62,"o":49.585,"t":"2026-10-19T15:55:00Z","v":2498,"vw":49.514},{"c":49.64,"h":49.69,"l":49.58,"n":61,"o":49.585,"t":"2026-10-19T16:00:00Z","v":2362,"vw":49.626254},{"c":49.5,"h":49.58,"l":49.5,"n":96,"o":49.58,"t":"2026-10-19T16:05:00Z","v":2627,"vw":49.545355},{"c":49.592,"h":49.67,"l":49.59,"n":38,"o":49.59,"t":"2026-10-19T16:10:00Z","v":2708,"vw":49.607625},{"c":49.67,"h":49.67,"l":49.67,"n":11,"o":49.67,"t":"2026-10-19T16:15:00Z","v":699,"vw":49.67},{"c":49.53,"h":49.68,"l":49.53,"n":27,"o":49.62,"t":"2026-10-19T16:20:00Z","v":1414,"vw":49.642608},{"c":49.605,"h":49.605,"l":49.605,"n":7,"o":49.605,"t":"2026-10-19T16:25:00Z","v":196,"vw":49.605},{"c":49.61,"h":49.615,"l":49.545,"n":51,"o":49.61,"t":"2026-10-19T16:30:00Z","v":1904,"vw":49.604348},{"c":49.54,"h":49.61,"l":49.54,"n":14,"o":49.61,"t":"2026-10-19T16:35:00Z","v":469,"vw":49.566667},{"c":49.585,"h":49.585,"l":49.495,"n":38,"o":49.54,"t":"2026-10-19T16:40:00Z","v":1114,"vw":49.549},{"c":49.6,"h":49.6,"l":49.585,"n":53,"o":49.585,"t":"2026-10-19T16:45:00Z","v":1204,"vw":49.594514},{"c":49.45,"h":49.585,"l":49.45,"n":59,"o":49.585,"t":"2026-10-19T16:50:00Z","v":1710,"vw":49.508567},{"c":49.505,"h":49.51,"l":49.42,"n":29,"o":49.42,"t":"2026-10-19T16:55:00Z","v":1663,"vw":49.500417},{"c":49.415,"h":49.5,"l":49.415,"n":9,"o":49.5,"t":"2026-10-19T17:00:00Z","v":537,"vw":49.468968},{"c":49.5,"h":49.5,"l":49.5,"n":12,"o":49.5,"t":"2026-10-19T17:05:00Z","v":485,"vw":49.5},{"c":49.545,"h":49.58,"l":49.53,"n":42,"o":49.56,"t":"2026-10-19T17:10:00Z","v":1536,"vw":49.551667},{"c":49.525,"h":49.545,"l":49.51,"n":46,"o":49.545,"t":"2026-10-19T17:15:00Z","v":1802,"vw":49.515652},{"c":49.525,"h":49.58,"l":49.525,"n":38,"o":49.58,"t":"2026-10-19T17:20:00Z","v":1828,"vw":49.549647},{"c":49.51,"h":49.51,"l":49.51,"n":5,"o":49.51,"t":"2026-10-19T17:25:00Z","v":267,"vw":49.51},{"c":49.57,"h":49.59,"l":49.45,"n":110,"o":49.45,"t":"2026-10-19T17:30:00Z","v":4223,"vw":49.52957},{"c":49.55,"h":49.57,"l":49.52,"n":38,"o":49.57,"t":"2026-10-19T17:35:00Z","v":969,"vw":49.537893},{"c":49.4701,"h":49.5952,"l":49.47,"n":41,"o":49.53,"t":"2026-10-19T17:40:00Z","v":1344,"vw":49.495474},{"c":49.59,"h":49.61,"l":49.505,"n":63,"o":49.505,"t":"2026-10-19T17:45:00Z","v":2361,"vw":49.548},{"c":49.585,"h":49.68,"l":49.585,"n":11,"o":49.585,"t":"2026-10-19T17:50:00Z","v":607,"vw":49.624606},{"c":49.44,"h":49.57,"l":49.44,"n":8,"o":49.57,"t":"2026-10-19T17:55:00Z","v":399,"vw":49.505},{"c":49.555,"h":49.555,"l":49.53,"n":14,"o":49.53,"t":"2026-10-19T18:00:00Z","v":624,"vw":49.540309},{"c":49.57,"h":49.57,"l":49.57,"n":8,"o":49.57,"t":"2026-10-19T18:05:00Z","v":199,"vw":49.57},{"c":49.57,"h":49.57,"l":49.57,"n":7,"o":49.57,"t":"2026-10-19T18:10:00Z","v":232,"vw":49.57},{"c":49.61,"h":49.62,"l":49.57,"n":53,"o":49.57,"t":"2026-10-19T18:15:00Z","v":2219,"vw":49.610979},{"c":49.575,"h":49.575,"l":49.53,"n":55,"o":49.57,"t":"2026-10-19T18:20:00Z","v":2831,"vw":49.565819},{"c":49.53,"h":49.565,"l":49.53,"n":12,"o":49.565,"t":"2026-10-19T18:25:00Z","v":776,"vw":49.558056},{"c":49.41,"h":49.43,"l":49.32,"n":102,"o":49.43,"t":"2026-10-19T18:30:00Z","v":3984,"vw":49.381944},{"c":49.385,"h":49.385,"l":49.27,"n":27,"o":49.27,"t":"2026-10-19T18:35:00Z","v":650,"vw":49.35625},{"c":49.54,"h":49.54,"l":49.385,"n":75,"o":49.5099,"t":"2026-10-19T18:40:00Z","v":2345,"vw":49.505408},{"c":49.555,"h":49.56,"l":49.545,"n":17,"o":49.545,"t":"2026-10-19T18:45:00Z","v":371,"vw":49.553333},{"c":49.555,"h":49.555,"l":49.555,"n":7,"o":49.555,"t":"2026-10-19T18:50:00Z","v":237,"vw":49.555},{"c":49.7,"h":49.7,"l":49.7,"n":3,"o":49.7,"t":"2026-10-19T18:55:00Z","v":102,"vw":49.7},{"c":49.69,"h":49.69,"l":49.5362,"n":32,"o":49.68,"t":"2026-10-19T19:00:00Z","v":1840,"vw":49.574562},{"c":49.61,"h":49.61,"l":49.53,"n":33,"o":49.61,"t":"2026-10-19T19:05:00Z","v":1273,"vw":49.592366},{"c":49.52,"h":49.61,"l":49.45,"n":200,"o":49.61,"t":"2026-10-19T19:10:00Z","v":10338,"vw":49.528843},{"c":49.545,"h":49.545,"l":49.5,"n":52,"o":49.53,"t":"2026-10-19T19:15:00Z","v":2584,"vw":49.521328},{"c":49.3908,"h":49.565,"l":49.3908,"n":45,"o":49.565,"t":"2026-10-19T19:20:00Z","v":1695,"vw":49.4457},{"c":49.44,"h":49.44,"l":49.4054,"n":16,"o":49.4054,"t":"2026-10-19T19:25:00Z","v":506,"vw":49.416933},{"c":49.43,"h":49.435,"l":49.39,"n":67,"o":49.39,"t":"2026-10-19T19:30:00Z","v":2444,"vw":49.40731},{"c":49.46,"h":49.53,"l":49.37,"n":340,"o":49.47,"t":"2026-10-19T19:35:00Z","v":18551,"vw":49.433255},{"c":49.36,"h":49.42,"l":49.36,"n":102,"o":49.41,"t":"2026-10-19T19:40:00Z","v":6282,"vw":49.408686},{"c":49.38,"h":49.43,"l":49.36,"n":123,"o":49.36,"t":"2026-10-19T19:45:00Z","v":4433,"vw":49.386221},{"c":49.35,"h":49.42,"l":49.25,"n":399,"o":49.42,"t":"2026-10-19T19:50:00Z","v":14643,"vw":49.338467},{"c":49.23,"h":49.3799,"l":49.1,"n":727,"o":49.3799,"t":"2026-10-19T19:55:00Z","v":27306,"vw":49.217226},{"c":49.28,"h":49.28,"l":49.28,"n":22,"o":49.28,"t":"2026-10-19T20:00:00Z","v":25168,"vw":49.28},{"c":49.9189,"h":49.9189,"l":49.9189,"n":1,"o":49.9189,"t":"2026-10-20T13:20:00Z","v":250,"vw":49.9189},{"c":50,"h":50,"l":50,"n":13,"o":50,"t":"2026-10-20T13:25:00Z","v":748,"vw":50},{"c":49.36,"h":50,"l":49.3,"n":70,"o":50,"t":"2026-10-20T13:30:00Z","v":7466,"vw":49.785347},{"c":48.76,"h":49.49,"l":48.76,"n":140,"o":49.49,"t":"2026-10-20T13:35:00Z","v":2739,"vw":48.976943},{"c":48.72,"h":48.985,"l":48.64,"n":163,"o":48.935,"t":"2026-10-20T13:40:00Z","v":2293,"vw":48.856061},{"c":48.76,"h":48.76,"l":48.76,"n":7,"o":48.76,"t":"2026-10-20T13:45:00Z","v":270,"vw":48.76},{"c":48.64,"h":48.65,"l":48.63,"n":25,"o":48.63,"t":"2026-10-20T13:50:00Z","v":808,"vw":48.64},{"c":48.8,"h":48.92,"l":48.8,"n":32,"o":48.8662,"t":"2026-10-20T13:55:00Z","v":1652,"vw":48.897646},{"c":49.09,"h":49.09,"l":49.09,"n":5,"o":49.09,"t":"2026-10-20T14:00:00Z","v":249,"vw":49.09},{"c":48.69,"h":49.01,"l":48.69,"n":20,"o":48.95,"t":"2026-10-20T14:05:00Z","v":1211,"vw":48.935294},{"c":48.86,"h":49.05,"l":48.845,"n":149,"o":48.8451,"t":"2026-10-20T14:10:00Z","v":4535,"vw":48.897977},{"c":48.59,"h":48.835,"l":48.59,"n":58,"o":48.66,"t":"2026-10-20T14:15:00Z","v":3059,"vw":48.664873},{"c":48.18,"h":48.56,"l":48.16,"n":104,"o":48.56,"t":"2026-10-20T14:20:00Z","v":2828,"vw":48.352385},{"c":48.145,"h":48.175,"l":48,"n":71,"o":48.16,"t":"2026-10-20T14:25:00Z","v":3096,"vw":48.134538},{"c":48.11,"h":48.16,"l":47.88,"n":123,"o":47.9439,"t":"2026-10-20T14:30:00Z","v":5426,"vw":48.067414},{"c":48.24,"h":48.24,"l":48.125,"n":26,"o":48.125,"t":"2026-10-20T14:35:00Z","v":3907,"vw":48.128824},{"c":47.835,"h":48.285,"l":47.72,"n":62,"o":48.15,"t":"2026-10-20T14:40:00Z","v":4010,"vw":47.903914},{"c":47.87,"h":48.05,"l":47.765,"n":57,"o":47.83,"t":"2026-10-20T14:45:00Z","v":4834,"vw":47.818727},{"c":47.81,"h":48.06,"l":47.8,"n":37,"o":48.06,"t":"2026-10-20T14:50:00Z","v":1572,"vw":47.932467},{"c":47.8252,"h":48.07,"l":47.8,"n":41,"o":48.07,"t":"2026-10-20T14:55:00Z","v":4880,"vw":47.862589},{"c":48.13,"h":48.13,"l":48.13,"n":10,"o":48.13,"t":"2026-10-20T15:00:00Z","v":259,"vw":48.13},{"c":48.195,"h":48.25,"l":48.095,"n":124,"o":48.22,"t":"2026-10-20T15:05:00Z","v":6538,"vw":48.17267},{"c":48.12,"h":48.2475,"l":48.09,"n":121,"o":48.22,"t":"2026-10-20T15:10:00Z","v":3791,"vw":48.164314},{"c":48.36,"h":48.36,"l":48.09,"n":162,"o":48.09,"t":"2026-10-20T15:15:00Z","v":7256,"vw":48.263624},{"c":48.32,"h":48.39,"l":48.32,"n":28,"o":48.38,"t":"2026-10-20T15:20:00Z","v":1465,"vw":48.367778},{"c":48.24,"h":48.29,"l":48.24,"n":11,"o":48.29,"t":"2026-10-20T15:25:00Z","v":584,"vw":48.2675},{"c":48.2,"h":48.23,"l":48.2,"n":13,"o":48.23,"t":"2026-10-20T15:30:00Z","v":360,"vw":48.215},{"c":48.265,"h":48.265,"l":48.265,"n":6,"o":48.265,"t":"2026-10-20T15:40:00Z","v":308,"vw":48.265},{"c":48.275,"h":48.275,"l":48.275,"n":13,"o":48.275,"t":"2026-10-20T15:45:00Z","v":393,"vw":48.275},{"c":48.505,"h":48.505,"l":48.275,"n":84,"o":48.275,"t":"2026-10-20T15:50:00Z","v":5711,"vw":48.32412},{"c":48.35,"h":48.5,"l":48.35,"n":18,"o":48.5,"t":"2026-10-20T15:55:00Z","v":760,"vw":48.427855},{"c":48.495,"h":48.495,"l":48.495,"n":8,"o":48.495,"t":"2026-10-20T16:00:00Z","v":296,"vw":48.495},{"c":48.64,"h":48.64,"l":48.64,"n":6,"o":48.64,"t":"2026-10-20T16:05:00Z","v":137,"vw":48.64},{"c":48.535,"h":48.64,"l":48.525,"n":32,"o":48.64,"t":"2026-10-20T16:10:00Z","v":2502,"vw":48.539002},{"c":48.6451,"h":48.6451,"l":48.53,"n":36,"o":48.53,"t":"2026-10-20T16:15:00Z","v":1594,"vw":48.553533},{"c":48.63,"h":48.65,"l":48.53,"n":65,"o":48.53,"t":"2026-10-20T16:20:00Z","v":2046,"vw":48.587789},{"c":48.6,"h":48.63,"l":48.6,"n":11,"o":48.63,"t":"2026-10-20T16:25:00Z","v":415,"vw":48.62},{"c":48.635,"h":48.68,"l":48.6,"n":56,"o":48.6,"t":"2026-10-20T16:30:00Z","v":2535,"vw":48.651578},{"c":48.68,"h":48.78,"l":48.68,"n":15,"o":48.78,"t":"2026-10-20T16:35:00Z","v":417,"vw":48.747105},{"c":48.79,"h":48.79,"l":48.79,"n":3,"o":48.79,"t":"2026-10-20T16:40:00Z","v":202,"vw":48.79},{"c":48.8,"h":48.8,"l":48.8,"n":10,"o":48.8,"t":"2026-10-20T16:45:00Z","v":435,"vw":48.8},{"c":48.74,"h":48.8,"l":48.74,"n":26,"o":48.8,"t":"2026-10-20T16:50:00Z","v":598,"vw":48.776667},{"c":48.8,"h":48.87,"l":48.8,"n":49,"o":48.86,"t":"2026-10-20T16:55:00Z","v":2692,"vw":48.810774},{"c":48.7728,"h":48.81,"l":48.7728,"n":22,"o":48.81,"t":"2026-10-20T17:00:00Z","v":710,"vw":48.789957},{"c":48.62,"h":48.74,"l":48.62,"n":72,"o":48.74,"t":"2026-10-20T17:05:00Z","v":2733,"vw":48.692353},{"c":48.68,"h":48.68,"l":48.64,"n":41,"o":48.68,"t":"2026-10-20T17:10:00Z","v":1592,"vw":48.67},{"c":48.655,"h":48.7,"l":48.65,"n":89,"o":48.65,"t":"2026-10-20T17:15:00Z","v":4586,"vw":48.662833},{"c":48.72,"h":48.72,"l":48.72,"n":6,"o":48.72,"t":"2026-10-20T17:20:00Z","v":142,"vw":48.72},{"c":48.6,"h":48.72,"l":48.6,"n":12,"o":48.72,"t":"2026-10-20T17:25:00Z","v":576,"vw":48.66},{"c":48.67,"h":48.72,"l":48.65,"n":57,"o":48.66,"t":"2026-10-20T17:30:00Z","v":2036,"vw":48.664274},{"c":48.7083,"h":48.7083,"l":48.7083,"n":5,"o":48.7083,"t":"2026-10-20T17:35:00Z","v":322,"vw":48.7083},{"c":48.74,"h":48.74,"l":48.69,"n":64,"o":48.72,"t":"2026-10-20T17:40:00Z","v":2662,"vw":48.719521},{"c":48.715,"h":48.76,"l":48.68,"n":33,"o":48.76,"t":"2026-10-20T17:45:00Z","v":1767,"vw":48.715484},{"c":48.72,"h":48.72,"l":48.648,"n":15,"o":48.65,"t":"2026-10-20T17:50:00Z","v":471,"vw":48.670988},{"c":48.715,"h":48.715,"l":48.64,"n":16,"o":48.64,"t":"2026-10-20T17:55:00Z","v":540,"vw":48.6775},{"c":48.815,"h":48.815,"l":48.63,"n":74,"o":48.715,"t":"2026-10-20T18:00:00Z","v":3837,"vw":48.731734},{"c":48.82,"h":48.82,"l":48.82,"n":6,"o":48.82,"t":"2026-10-20T18:05:00Z","v":344,"vw":48.82},{"c":48.825,"h":48.825,"l":48.825,"n":14,"o":48.825,"t":"2026-10-20T18:10:00Z","v":511,"vw":48.825},{"c":48.72,"h":48.825,"l":48.72,"n":41,"o":48.825,"t":"2026-10-20T18:15:00Z","v":1760,"vw":48.7475},{"c":48.74,"h":48.74,"l":48.69,"n":27,"o":48.69,"t":"2026-10-20T18:20:00Z","v":861,"vw":48.728789},{"c":48.85,"h":48.85,"l":48.745,"n":43,"o":48.745,"t":"2026-10-20T18:25:00Z","v":1148,"vw":48.79852},{"c":48.805,"h":48.86,"l":48.805,"n":23,"o":48.86,"t":"2026-10-20T18:30:00Z","v":591,"vw":48.819846},{"c":48.865,"h":48.865,"l":48.8,"n":20,"o":48.8,"t":"2026-10-20T18:35:00Z","v":672,"vw":48.8325},{"c":48.82,"h":48.82,"l":48.82,"n":6,"o":48.82,"t":"2026-10-20T18:40:00Z","v":928,"vw":48.82},{"c":48.88,"h":48.895,"l":48.82,"n":28,"o":48.83,"t":"2026-10-20T18:45:00Z","v":980,"vw":48.866074},{"c":48.76,"h":48.8587,"l":48.76,"n":49,"o":48.8587,"t":"2026-10-20T18:50:00Z","v":2072,"vw":48.80487},{"c":48.78,"h":48.835,"l":48.77,"n":34,"o":48.835,"t":"2026-10-20T18:55:00Z","v":1259,"vw":48.792857},{"c":48.79,"h":48.795,"l":48.79,"n":12,"o":48.795,"t":"2026-10-20T19:00:00Z","v":541,"vw":48.793824},{"c":48.95,"h":48.95,"l":48.73,"n":99,"o":48.76,"t":"2026-10-20T19:05:00Z","v":4573,"vw":48.793428},{"c":48.95,"h":48.95,"l":48.9,"n":9,"o":48.9,"t":"2026-10-20T19:10:00Z","v":467,"vw":48.916667},{"c":48.8975,"h":48.905,"l":48.84,"n":64,"o":48.84,"t":"2026-10-20T19:15:00Z","v":2618,"vw":48.877663},{"c":48.87,"h":48.87,"l":48.77,"n":162,"o":48.85,"t":"2026-10-20T19:20:00Z","v":4925,"vw":48.817426},{"c":48.875,"h":48.875,"l":48.87,"n":24,"o":48.87,"t":"2026-10-20T19:25:00Z","v":810,"vw":48.871235},{"c":48.815,"h":48.88,"l":48.76,"n":93,"o":48.88,"t":"2026-10-20T19:30:00Z","v":6092,"vw":48.787004},{"c":48.875,"h":48.875,"l":48.8046,"n":105,"o":48.815,"t":"2026-10-20T19:35:00Z","v":3515,"vw":48.832807},{"c":48.92,"h":48.95,"l":48.875,"n":71,"o":48.875,"t":"2026-10-20T19:40:00Z","v":1418,"vw":48.916},{"c":48.9,"h":48.9735,"l":48.9,"n":194,"o":48.92,"t":"2026-10-20T19:45:00Z","v":6867,"vw":48.929032},{"c":48.94,"h":49,"l":48.91,"n":199,"o":49,"t":"2026-10-20T19:50:00Z","v":5049,"vw":48.942369},{"c":48.93,"h":48.975,"l":48.82,"n":560,"o":48.91,"t":"2026-10-20T19:55:00Z","v":19341,"vw":48.911578},{"c":49.01,"h":49.01,"l":48.94,"n":16,"o":48.94,"t":"2026-10-20T20:00:00Z","v":24160,"vw":48.941876},{"c":48.94,"h":48.94,"l":48.94,"n":2,"o":48.94,"t":"2026-10-20T20:15:00Z","v":258,"vw":48.94},{"c":48.94,"h":48.94,"l":48.94,"n":1,"o":48.94,"t":"2026-10-20T20:30:00Z","v":200,"vw":48.94},{"c":48.45,"h":48.45,"l":48.45,"n":1,"o":48.45,"t":"2026-10-20T22:25:00Z","v":499,"vw":48.45},{"c":48.78,"h":48.95,"l":48.78,"n":18,"o":48.95,"t":"2026-10-21T13:30:00Z","v":2146,"vw":48.929086},{"c":48.28,"h":48.4927,"l":48.28,"n":128,"o":48.4927,"t":"2026-10-21T13:40:00Z","v":1658,"vw":48.409288},{"c":48.345,"h":48.345,"l":48.345,"n":21,"o":48.345,"t":"2026-10-21T13:45:00Z","v":782,"vw":48.345},{"c":48.36,"h":48.36,"l":48.36,"n":9,"o":48.36,"t":"2026-10-21T13:50:00Z","v":497,"vw":48.36},{"c":48.4,"h":48.5,"l":48.34,"n":126,"o":48.34,"t":"2026-10-21T13:55:00Z","v":3915,"vw":48.463333},{"c":48.43,"h":48.43,"l":48.41,"n":11,"o":48.41,"t":"2026-10-21T14:00:00Z","v":344,"vw":48.423333},{"c":48.61,"h":48.62,"l":48.61,"n":24,"o":48.61,"t":"2026-10-21T14:05:00Z","v":869,"vw":48.611429},{"c":48.79,"h":48.79,"l":48.5,"n":19,"o":48.6,"t":"2026-10-21T14:10:00Z","v":749,"vw":48.627741},{"c":48.605,"h":48.645,"l":48.605,"n":17,"o":48.645,"t":"2026-10-21T14:15:00Z","v":782,"vw":48.62874},{"c":48.585,"h":48.64,"l":48.585,"n":25,"o":48.595,"t":"2026-10-21T14:20:00Z","v":764,"vw":48.608333},{"c":48.42,"h":48.5,"l":48.42,"n":32,"o":48.5,"t":"2026-10-21T14:25:00Z","v":1057,"vw":48.476},{"c":48.57,"h":48.59,"l":48.57,"n":30,"o":48.58,"t":"2026-10-21T14:35:00Z","v":1625,"vw":48.58},{"c":48.51,"h":48.54,"l":48.49,"n":32,"o":48.51,"t":"2026-10-21T14:40:00Z","v":969,"vw":48.5125},{"c":48.55,"h":48.55,"l":48.53,"n":15,"o":48.54,"t":"2026-10-21T14:45:00Z","v":733,"vw":48.543433},{"c":48.54,"h":48.54,"l":48.535,"n":5,"o":48.535,"t":"2026-10-21T14:55:00Z","v":212,"vw":48.5375},{"c":48.48,"h":48.56,"l":48.48,"n":71,"o":48.56,"t":"2026-10-21T15:05:00Z","v":1736,"vw":48.531354},{"c":48.53,"h":48.53,"l":48.475,"n":22,"o":48.475,"t":"2026-10-21T15:10:00Z","v":870,"vw":48.487222},{"c":48.495,"h":48.495,"l":48.495,"n":4,"o":48.495,"t":"2026-10-21T15:15:00Z","v":198,"vw":48.495},{"c":48.375,"h":48.455,"l":48.375,"n":114,"o":48.45,"t":"2026-10-21T15:25:00Z","v":2617,"vw":48.405808},{"c":48.26,"h":48.32,"l":48.25,"n":82,"o":48.29,"t":"2026-10-21T15:30:00Z","v":4174,"vw":48.261111},{"c":48.2,"h":48.265,"l":48.2,"n":40,"o":48.265,"t":"2026-10-21T15:35:00Z","v":1905,"vw":48.236111},{"c":48.385,"h":48.385,"l":48.235,"n":58,"o":48.235,"t":"2026-10-21T15:40:00Z","v":1750,"vw":48.323999},{"c":48.2734,"h":48.2734,"l":48.2734,"n":5,"o":48.2734,"t":"2026-10-21T15:45:00Z","v":555,"vw":48.2734},{"c":48.245,"h":48.26,"l":48.245,"n":79,"o":48.26,"t":"2026-10-21T15:50:00Z","v":2328,"vw":48.253762},{"c":48.17,"h":48.19,"l":48.17,"n":24,"o":48.19,"t":"2026-10-21T15:55:00Z","v":815,"vw":48.18},{"c":48.165,"h":48.165,"l":48.165,"n":11,"o":48.165,"t":"2026-10-21T16:00:00Z","v":501,"vw":48.165},{"c":48.09,"h":48.09,"l":48.09,"n":13,"o":48.09,"t":"2026-10-21T16:05:00Z","v":312,"vw":48.09},{"c":48.395,"h":48.395,"l":48.13,"n":82,"o":48.13,"t":"2026-10-21T16:15:00Z","v":3714,"vw":48.221366},{"c":48.395,"h":48.395,"l":48.395,"n":10,"o":48.395,"t":"2026-10-21T16:20:00Z","v":410,"vw":48.395},{"c":48.395,"h":48.59,"l":48.395,"n":10,"o":48.395,"t":"2026-10-21T16:25:00Z","v":359,"vw":48.46},{"c":48.395,"h":48.395,"l":48.395,"n":5,"o":48.395,"t":"2026-10-21T16:30:00Z","v":111,"vw":48.395},{"c":48.22,"h":48.415,"l":48.155,"n":123,"o":48.415,"t":"2026-10-21T16:35:00Z","v":3702,"vw":48.236531},{"c":48.23,"h":48.25,"l":48.15,"n":33,"o":48.15,"t":"2026-10-21T16:40:00Z","v":1222,"vw":48.227511},{"c":48.27,"h":48.27,"l":48.06,"n":44,"o":48.06,"t":"2026-10-21T16:45:00Z","v":2319,"vw":48.194444},{"c":48.295,"h":48.3,"l":48.295,"n":10,"o":48.3,"t":"2026-10-21T16:50:00Z","v":368,"vw":48.2975},{"c":48.3,"h":48.3,"l":48.3,"n":16,"o":48.3,"t":"2026-10-21T16:55:00Z","v":864,"vw":48.3},{"c":48.19,"h":48.2,"l":48.15,"n":20,"o":48.2,"t":"2026-10-21T17:05:00Z","v":566,"vw":48.185},{"c":48.185,"h":48.24,"l":48.185,"n":30,"o":48.24,"t":"2026-10-21T17:10:00Z","v":985,"vw":48.215},{"c":48.26,"h":48.26,"l":48.185,"n":43,"o":48.185,"t":"2026-10-21T17:15:00Z","v":965,"vw":48.23375},{"c":48.29,"h":48.295,"l":48.29,"n":10,"o":48.29,"t":"2026-10-21T17:25:00Z","v":810,"vw":48.291429},{"c":48.37,"h":48.37,"l":48.295,"n":45,"o":48.295,"t":"2026-10-21T17:30:00Z","v":1194,"vw":48.341667},{"c":48.415,"h":48.42,"l":48.41,"n":38,"o":48.41,"t":"2026-10-21T17:35:00Z","v":873,"vw":48.413},{"c":48.33,"h":48.33,"l":48.33,"n":13,"o":48.33,"t":"2026-10-21T17:40:00Z","v":709,"vw":48.33},{"c":48.21,"h":48.345,"l":48.21,"n":105,"o":48.345,"t":"2026-10-21T17:45:00Z","v":2710,"vw":48.277152},{"c":48.12,"h":48.19,"l":48.12,"n":60,"o":48.16,"t":"2026-10-21T17:50:00Z","v":1895,"vw":48.15},{"c":48.225,"h":48.27,"l":48.21,"n":20,"o":48.21,"t":"2026-10-21T17:55:00Z","v":1056,"vw":48.224333},{"c":48.19,"h":48.19,"l":48.19,"n":2,"o":48.19,"t":"2026-10-21T18:00:00Z","v":103,"vw":48.19},{"c":48.27,"h":48.27,"l":48.22,"n":11,"o":48.22,"t":"2026-10-21T18:05:00Z","v":403,"vw":48.246303},{"c":48.2501,"h":48.26,"l":48.25,"n":21,"o":48.25,"t":"2026-10-21T18:10:00Z","v":480,"vw":48.253004},{"c":48.33,"h":48.33,"l":48.33,"n":15,"o":48.33,"t":"2026-10-21T18:15:00Z","v":289,"vw":48.33},{"c":48.25,"h":48.33,"l":48.25,"n":14,"o":48.33,"t":"2026-10-21T18:20:00Z","v":536,"vw":48.304277},{"c":48.17,"h":48.26,"l":48.17,"n":76,"o":48.26,"t":"2026-10-21T18:25:00Z","v":2283,"vw":48.232222},{"c":48.19,"h":48.22,"l":48.185,"n":55,"o":48.2,"t":"2026-10-21T18:30:00Z","v":2521,"vw":48.200082},{"c":48.14,"h":48.2,"l":48.14,"n":41,"o":48.17,"t":"2026-10-21T18:35:00Z","v":1550,"vw":48.173906},{"c":48.155,"h":48.155,"l":48.155,"n":4,"o":48.155,"t":"2026-10-21T18:40:00Z","v":274,"vw":48.155},{"c":48.21,"h":48.21,"l":48.1201,"n":75,"o":48.1201,"t":"2026-10-21T18:45:00Z","v":1914,"vw":48.179082},{"c":48.45,"h":48.45,"l":48.25,"n":47,"o":48.25,"t":"2026-10-21T18:50:00Z","v":1482,"vw":48.32},{"c":48.4001,"h":48.46,"l":48.355,"n":63,"o":48.355,"t":"2026-10-21T19:00:00Z","v":1425,"vw":48.38517},{"c":48.57,"h":48.57,"l":48.49,"n":61,"o":48.49,"t":"2026-10-21T19:05:00Z","v":1460,"vw":48.535101},{"c":48.5,"h":48.51,"l":48.5,"n":26,"o":48.51,"t":"2026-10-21T19:10:00Z","v":889,"vw":48.506633},{"c":48.42,"h":48.46,"l":48.41,"n":27,"o":48.46,"t":"2026-10-21T19:15:00Z","v":921,"vw":48.438346},{"c":48.37,"h":48.48,"l":48.37,"n":72,"o":48.425,"t":"2026-10-21T19:20:00Z","v":2128,"vw":48.408006},{"c":48.345,"h":48.345,"l":48.29,"n":50,"o":48.29,"t":"2026-10-21T19:25:00Z","v":1648,"vw":48.325009},{"c":48.26,"h":48.26,"l":48.24,"n":27,"o":48.26,"t":"2026-10-21T19:30:00Z","v":1325,"vw":48.255556},{"c":48.33,"h":48.33,"l":48.27,"n":29,"o":48.27,"t":"2026-10-21T19:35:00Z","v":1270,"vw":48.31},{"c":48.36,"h":48.4,"l":48.33,"n":80,"o":48.4,"t":"2026-10-21T19:40:00Z","v":3352,"vw":48.355761},{"c":48.295,"h":48.33,"l":48.27,"n":111,"o":48.32,"t":"2026-10-21T19:45:00Z","v":3129,"vw":48.305123},{"c":48.335,"h":48.335,"l":48.26,"n":98,"o":48.3,"t":"2026-10-21T19:50:00Z","v":3089,"vw":48.303558},{"c":48.29,"h":48.33,"l":48.205,"n":742,"o":48.33,"t":"2026-10-21T19:55:00Z","v":23353,"vw":48.254545},{"c":48.34,"h":48.34,"l":48.34,"n":17,"o":48.34,"t":"2026-10-21T20:00:00Z","v":21817,"vw":48.34},{"c":48.7,"h":48.7,"l":48.7,"n":1,"o":48.7,"t":"2026-10-22T08:00:00Z","v":290,"vw":48.7},{"c":48.7,"h":48.7,"l":48.7,"n":2,"o":48.7,"t":"2026-10-22T12:35:00Z","v":1000,"vw":48.7},{"c":48.9,"h":48.9,"l":48.9,"n":1,"o":48.9,"t":"2026-10-22T12:55:00Z","v":200,"vw":48.9},{"c":49.35,"h":49.35,"l":49.35,"n":3,"o":49.35,"t":"2026-10-22T13:25:00Z","v":1009,"vw":49.35},{"c":49.34,"h":49.81,"l":48.6815,"n":69,"o":49.31,"t":"2026-10-22T13:30:00Z","v":7308,"vw":49.295367},{"c":49.8,"h":49.84,"l":49.415,"n":82,"o":49.5,"t":"2026-10-22T13:35:00Z","v":4466,"vw":49.577565},{"c":50.23,"h":50.25,"l":49.415,"n":168,"o":49.82,"t":"2026-10-22T13:40:00Z","v":15924,"vw":49.982582},{"c":50.59,"h":51.0114,"l":50.1,"n":114,"o":50.22,"t":"2026-10-22T13:45:00Z","v":5643,"vw":50.600893},{"c":50.795,"h":50.795,"l":50.59,"n":51,"o":50.59,"t":"2026-10-22T13:50:00Z","v":2132,"vw":50.672692},{"c":50.62,"h":50.62,"l":50.39,"n":44,"o":50.59,"t":"2026-10-22T13:55:00Z","v":2173,"vw":50.548023},{"c":50.61,"h":50.62,"l":50.37,"n":40,"o":50.62,"t":"2026-10-22T14:00:00Z","v":773,"vw":50.566},{"c":50.27,"h":50.61,"l":50.27,"n":16,"o":50.61,"t":"2026-10-22T14:05:00Z","v":406,"vw":50.496667},{"c":50.74,"h":51,"l":50.26,"n":157,"o":50.28,"t":"2026-10-22T14:10:00Z","v":6784,"vw":50.636867},{"c":50.845,"h":51.07,"l":50.66,"n":56,"o":50.71,"t":"2026-10-22T14:15:00Z","v":2506,"vw":50.771275},{"c":50.475,"h":50.845,"l":50.475,"n":95,"o":50.845,"t":"2026-10-22T14:20:00Z","v":4459,"vw":50.733844},{"c":50.48,"h":50.6203,"l":50.48,"n":30,"o":50.485,"t":"2026-10-22T14:25:00Z","v":796,"vw":50.523845},{"c":50.49,"h":50.68,"l":50.381,"n":56,"o":50.68,"t":"2026-10-22T14:30:00Z","v":1805,"vw":50.514189},{"c":50.46,"h":50.65,"l":50.46,"n":63,"o":50.57,"t":"2026-10-22T14:35:00Z","v":1902,"vw":50.545},{"c":50.41,"h":50.59,"l":50.41,"n":42,"o":50.46,"t":"2026-10-22T14:40:00Z","v":1413,"vw":50.48375},{"c":50.435,"h":50.565,"l":50.37,"n":119,"o":50.44,"t":"2026-10-22T14:45:00Z","v":4637,"vw":50.437096},{"c":50.435,"h":50.435,"l":50.435,"n":8,"o":50.435,"t":"2026-10-22T14:50:00Z","v":311,"vw":50.435},{"c":50.59,"h":50.59,"l":50.59,"n":3,"o":50.59,"t":"2026-10-22T14:55:00Z","v":102,"vw":50.59},{"c":50.565,"h":50.73,"l":50.565,"n":41,"o":50.71,"t":"2026-10-22T15:00:00Z","v":818,"vw":50.673452},{"c":50.74,"h":50.95,"l":50.74,"n":81,"o":50.85,"t":"2026-10-22T15:05:00Z","v":4791,"vw":50.844684},{"c":50.63,"h":50.735,"l":50.63,"n":63,"o":50.735,"t":"2026-10-22T15:10:00Z","v":2660,"vw":50.641765},{"c":50.63,"h":50.82,"l":50.63,"n":44,"o":50.82,"t":"2026-10-22T15:15:00Z","v":1546,"vw":50.741429},{"c":50.23,"h":50.64,"l":50.23,"n":145,"o":50.5,"t":"2026-10-22T15:20:00Z","v":6103,"vw":50.393889},{"c":49.87,"h":50.25,"l":49.87,"n":101,"o":50.22,"t":"2026-10-22T15:25:00Z","v":4543,"vw":50.080809},{"c":50.05,"h":50.164,"l":50.05,"n":36,"o":50.11,"t":"2026-10-22T15:35:00Z","v":1397,"vw":50.129},{"c":50.015,"h":50.05,"l":49.85,"n":37,"o":49.85,"t":"2026-10-22T15:40:00Z","v":1512,"vw":49.985725},{"c":49.995,"h":50.12,"l":49.995,"n":131,"o":50.015,"t":"2026-10-22T15:45:00Z","v":3793,"vw":50.034},{"c":50.205,"h":50.32,"l":50.12,"n":71,"o":50.16,"t":"2026-10-22T15:50:00Z","v":1781,"vw":50.200833},{"c":50.525,"h":50.525,"l":50.225,"n":40,"o":50.45,"t":"2026-10-22T15:55:00Z","v":1275,"vw":50.367756},{"c":50.325,"h":50.51,"l":50.325,"n":49,"o":50.325,"t":"2026-10-22T16:00:00Z","v":1818,"vw":50.354853},{"c":50.22,"h":50.35,"l":50.22,"n":88,"o":50.325,"t":"2026-10-22T16:05:00Z","v":2755,"vw":50.306818},{"c":50.52,"h":50.53,"l":50.2997,"n":54,"o":50.2997,"t":"2026-10-22T16:10:00Z","v":1436,"vw":50.393855},{"c":50.42,"h":50.555,"l":50.36,"n":39,"o":50.555,"t":"2026-10-22T16:15:00Z","v":1445,"vw":50.424753},{"c":50.58,"h":50.64,"l":50.5,"n":68,"o":50.6,"t":"2026-10-22T16:20:00Z","v":4387,"vw":50.5636},{"c":50.66,"h":50.66,"l":50.545,"n":23,"o":50.545,"t":"2026-10-22T16:25:00Z","v":442,"vw":50.6025},{"c":50.65,"h":50.68,"l":50.55,"n":51,"o":50.55,"t":"2026-10-22T16:30:00Z","v":2257,"vw":50.612713},{"c":50.615,"h":50.75,"l":50.615,"n":22,"o":50.73,"t":"2026-10-22T16:35:00Z","v":854,"vw":50.6775},{"c":50.74,"h":50.8,"l":50.74,"n":39,"o":50.75,"t":"2026-10-22T16:40:00Z","v":2031,"vw":50.769414},{"c":50.85,"h":51.04,"l":50.8456,"n":66,"o":50.8456,"t":"2026-10-22T16:45:00Z","v":4097,"vw":50.918889},{"c":51.235,"h":51.3839,"l":51.13,"n":38,"o":51.13,"t":"2026-10-22T16:50:00Z","v":1212,"vw":51.298328},{"c":51.29,"h":51.4,"l":51.235,"n":62,"o":51.235,"t":"2026-10-22T16:55:00Z","v":2406,"vw":51.337272},{"c":51.12,"h":51.29,"l":51.02,"n":190,"o":51.29,"t":"2026-10-22T17:00:00Z","v":8181,"vw":51.186095},{"c":50.8,"h":51.19,"l":50.8,"n":118,"o":51.19,"t":"2026-10-22T17:05:00Z","v":11090,"vw":50.950925},{"c":50.81,"h":50.82,"l":50.81,"n":6,"o":50.82,"t":"2026-10-22T17:15:00Z","v":211,"vw":50.815},{"c":50.985,"h":50.985,"l":50.985,"n":15,"o":50.985,"t":"2026-10-22T17:20:00Z","v":537,"vw":50.985},{"c":51,"h":51.07,"l":51,"n":37,"o":51,"t":"2026-10-22T17:25:00Z","v":1950,"vw":51.030109},{"c":51.005,"h":51.01,"l":51.005,"n":15,"o":51.01,"t":"2026-10-22T17:30:00Z","v":375,"vw":51.0075},{"c":51,"h":51.09,"l":51,"n":81,"o":51.08,"t":"2026-10-22T17:35:00Z","v":3647,"vw":51.028715},{"c":50.98,"h":51.08,"l":50.915,"n":96,"o":50.99,"t":"2026-10-22T17:40:00Z","v":3489,"vw":50.993971},{"c":51.22,"h":51.3,"l":51.21,"n":64,"o":51.21,"t":"2026-10-22T17:50:00Z","v":3018,"vw":51.224964},{"c":51.22,"h":51.22,"l":51.22,"n":13,"o":51.22,"t":"2026-10-22T17:55:00Z","v":366,"vw":51.22},{"c":51.03,"h":51.2,"l":51.03,"n":34,"o":51.13,"t":"2026-10-22T18:00:00Z","v":1643,"vw":51.111818},{"c":51.005,"h":51.2,"l":50.9891,"n":143,"o":51.115,"t":"2026-10-22T18:05:00Z","v":10568,"vw":51.053069},{"c":51.035,"h":51.06,"l":50.98,"n":97,"o":50.98,"t":"2026-10-22T18:10:00Z","v":4848,"vw":51.038631},{"c":50.93,"h":51.02,"l":50.93,"n":112,"o":51.0075,"t":"2026-10-22T18:15:00Z","v":5628,"vw":50.979606},{"c":51.01,"h":51.04,"l":50.915,"n":80,"o":50.915,"t":"2026-10-22T18:20:00Z","v":2726,"vw":50.996786},{"c":51.01,"h":51.01,"l":51.005,"n":12,"o":51.005,"t":"2026-10-22T18:25:00Z","v":770,"vw":51.009286},{"c":50.96,"h":51.035,"l":50.96,"n":63,"o":50.96,"t":"2026-10-22T18:30:00Z","v":3556,"vw":50.982953},{"c":50.96,"h":50.96,"l":50.96,"n":8,"o":50.96,"t":"2026-10-22T18:35:00Z","v":115,"vw":50.96},{"c":50.99,"h":51,"l":50.92,"n":105,"o":51,"t":"2026-10-22T18:40:00Z","v":3810,"vw":50.975786},{"c":50.945,"h":50.945,"l":50.945,"n":12,"o":50.945,"t":"2026-10-22T18:45:00Z","v":274,"vw":50.945},{"c":51.015,"h":51.015,"l":50.955,"n":56,"o":50.955,"t":"2026-10-22T18:50:00Z","v":1546,"vw":50.9935},{"c":51.0425,"h":51.075,"l":51.0425,"n":32,"o":51.07,"t":"2026-10-22T18:55:00Z","v":1015,"vw":51.0665},{"c":50.99,"h":51.05,"l":50.99,"n":71,"o":51.05,"t":"2026-10-22T19:00:00Z","v":1914,"vw":51.021428},{"c":51.4,"h":51.58,"l":50.79,"n":352,"o":51.02,"t":"2026-10-22T19:05:00Z","v":21292,"vw":51.136764},{"c":51.53,"h":51.53,"l":51.53,"n":24,"o":51.53,"t":"2026-10-22T19:10:00Z","v":1044,"vw":51.53},{"c":51.39,"h":51.535,"l":51.225,"n":161,"o":51.48,"t":"2026-10-22T19:15:00Z","v":9535,"vw":51.379368},{"c":51.155,"h":51.33,"l":51.11,"n":118,"o":51.3075,"t":"2026-10-22T19:20:00Z","v":8427,"vw":51.192425},{"c":50.98,"h":51.11,"l":50.98,"n":115,"o":51.11,"t":"2026-10-22T19:25:00Z","v":6624,"vw":51.032335},{"c":50.885,"h":50.97,"l":50.885,"n":106,"o":50.97,"t":"2026-10-22T19:30:00Z","v":2603,"vw":50.9495},{"c":50.885,"h":50.9,"l":50.88,"n":97,"o":50.88,"t":"2026-10-22T19:35:00Z","v":2437,"vw":50.882692},{"c":50.85,"h":50.99,"l":50.85,"n":135,"o":50.88,"t":"2026-10-22T19:40:00Z","v":6437,"vw":50.909742},{"c":51.16,"h":51.17,"l":51.005,"n":106,"o":51.005,"t":"2026-10-22T19:45:00Z","v":5211,"vw":51.030401},{"c":50.98,"h":51.18,"l":50.955,"n":348,"o":51.04,"t":"2026-10-22T19:50:00Z","v":16548,"vw":51.035128},{"c":50.98,"h":51.06,"l":50.72,"n":863,"o":51.04,"t":"2026-10-22T19:55:00Z","v":52357,"vw":50.850488},{"c":51.1,"h":51.1,"l":51.1,"n":20,"o":51.1,"t":"2026-10-22T20:00:00Z","v":29238,"vw":51.1},{"c":51.1,"h":51.1,"l":51.1,"n":1,"o":51.1,"t":"2026-10-22T20:30:00Z","v":233,"vw":51.1},{"c":51.34,"h":51.34,"l":51.34,"n":1,"o":51.34,"t":"2026-10-22T23:10:00Z","v":110,"vw":51.34}],"history":[{"c":27.53,"h":28.36,"l":27.47,"n":1776,"o":28.19,"t":"2024-10-21T04:00:00Z","v":81001,"vw":27.82566},{"c":27.63,"h":28.02,"l":27.51,"n":1383,"o":27.71,"t":"2024-10-22T04:00:00Z","v":64385,"vw":27.719605},{"c":27.6,"h":27.75,"l":27.19,"n":2867,"o":27.54,"t":"2024-10-23T04:00:00Z","v":167863,"vw":27.439239},{"c":26.6,"h":27.255,"l":26.54,"n":2363,"o":27.24,"t":"2024-10-24T04:00:00Z","v":113228,"vw":26.805573},{"c":26.73,"h":27.115,"l":26.565,"n":2480,"o":27.02,"t":"2024-10-25T04:00:00Z","v":82068,"vw":26.794665},{"c":26.95,"h":26.95,"l":25.8358,"n":2502,"o":26.07,"t":"2024-10-28T04:00:00Z","v":92584,"vw":26.607089},{"c":26.76,"h":26.9,"l":26.37,"n":1445,"o":26.9,"t":"2024-10-29T04:00:00Z","v":55203,"vw":26.623113},{"c":27.16,"h":27.37,"l":26.61,"n":2026,"o":26.97,"t":"2024-10-30T04:00:00Z","v":86177,"vw":27.035559},{"c":26.71,"h":27.48,"l":26.56,"n":1824,"o":27.21,"t":"2024-10-31T04:00:00Z","v":61623,"vw":26.852802},{"c":25.96,"h":27.1,"l":25.8025,"n":2887,"o":27.01,"t":"2024-11-01T04:00:00Z","v":73175,"vw":26.178046},{"c":26.65,"h":26.92,"l":26.08,"n":2396,"o":26.08,"t":"2024-11-04T05:00:00Z","v":83012,"vw":26.637789},{"c":27.4,"h":27.5,"l":26.37,"n":2680,"o":26.71,"t":"2024-11-05T05:00:00Z","v":87450,"vw":27.188558},{"c":30.07,"h":30.17,"l":27.62,"n":3856,"o":27.68,"t":"2024-11-06T05:00:00Z","v":177047,"vw":29.422945},{"c":32,"h":32.63,"l":29.795,"n":5147,"o":30.08,"t":"2024-11-07T05:00:00Z","v":211915,"vw":31.802629},{"c":33.39,"h":33.5,"l":31.76,"n":4338,"o":31.93,"t":"2024-11-08T05:00:00Z","v":177760,"vw":32.715754},{"c":33.68,"h":33.68,"l":32.69,"n":4194,"o":33.06,"t":"2024-11-11T05:00:00Z","v":151368,"vw":33.334681},{"c":33.58,"h":34.34,"l":33.2,"n":4126,"o":33.61,"t":"2024-11-12T05:00:00Z","v":125577,"vw":33.691367},{"c":33.36,"h":33.88,"l":32.8701,"n":3972,"o":33.63,"t":"2024-11-13T05:00:00Z","v":95398,"vw":33.387893},{"c":34.64,"h":34.64,"l":33.37,"n":3879,"o":33.37,"t":"2024-11-14T05:00:00Z","v":147005,"vw":34.233867},{"c":34.29,"h":35.4,"l":33.96,"n":3116,"o":34.25,"t":"2024-11-15T05:00:00Z","v":123191,"vw":34.487348},{"c":34.88,"h":35.14,"l":34.35,"n":3106,"o":34.99,"t":"2024-11-18T05:00:00Z","v":117254,"vw":34.792787},{"c":34.69,"h":34.69,"l":33.91,"n":3066,"o":34.4,"t":"2024-11-19T05:00:00Z","v":89815,"vw":34.413821},{"c":35.12,"h":35.2,"l":34.495,"n":3886,"o":34.84,"t":"2024-11-20T05:00:00Z","v":129901,"vw":34.956386},{"c":35.87,"h":36.24,"l":35.2,"n":2766,"o":35.2,"t":"2024-11-21T05:00:00Z","v":103138,"vw":35.829192},{"c":36.88,"h":36.92,"l":35.53,"n":3962,"o":35.93,"t":"2024-11-22T05:00:00Z","v":103726,"vw":36.421339},{"c":36.03,"h":37.1541,"l":35.84,"n":3347,"o":36.7,"t":"2024-11-25T05:00:00Z","v":123212,"vw":36.249497},{"c":34.96,"h":36.03,"l":34.71,"n":2865,"o":36.03,"t":"2024-11-26T05:00:00Z","v":70561,"vw":35.096846},{"c":35.01,"h":35.75,"l":34.89,"n":2719,"o":35.15,"t":"2024-11-27T05:00:00Z","v":55509,"vw":35.116289},{"c":35.1,"h":35.5474,"l":34.97,"n":1860,"o":34.98,"t":"2024-11-29T05:00:00Z","v":45537,"vw":35.196994},{"c":34.92,"h":35.43,"l":34.5824,"n":3981,"o":35.07,"t":"2024-12-02T05:00:00Z","v":83671,"vw":35.013303},{"c":34.83,"h":35.43,"l":34.2901,"n":2785,"o":35.43,"t":"2024-12-03T05:00:00Z","v":68405,"vw":34.676265},{"c":33.78,"h":35.21,"l":33.25,"n":2938,"o":35.21,"t":"2024-12-04T05:00:00Z","v":95200,"vw":33.786575},{"c":31.97,"h":34,"l":31.8,"n":6674,"o":33.47,"t":"2024-12-05T05:00:00Z","v":198744,"vw":32.521806},{"c":31.86,"h":32.3599,"l":30.5,"n":3545,"o":32.01,"t":"2024-12-06T05:00:00Z","v":135236,"vw":31.318364},{"c":31.86,"h":32.78,"l":31.66,"n":3726,"o":31.85,"t":"2024-12-09T05:00:00Z","v":113347,"vw":32.137215},{"c":32.29,"h":32.6602,"l":31.92,"n":3687,"o":32.58,"t":"2024-12-10T05:00:00Z","v":83028,"vw":32.293862},{"c":32.58,"h":32.83,"l":32.09,"n":3164,"o":32.33,"t":"2024-12-11T05:00:00Z","v":156773,"vw":32.534656},{"c":32.52,"h":32.95,"l":32.1701,"n":3137,"o":32.6,"t":"2024-12-12T05:00:00Z","v":83026,"vw":32.615284},{"c":32.98,"h":32.98,"l":32.24,"n":2753,"o":32.7,"t":"2024-12-13T05:00:00Z","v":58144,"vw":32.746143},{"c":32.83,"h":33.01,"l":32.25,"n":3586,"o":32.85,"t":"2024-12-16T05:00:00Z","v":143598,"vw":32.757039},{"c":32.18,"h":32.59,"l":31.4,"n":3566,"o":32.59,"t":"2024-12-17T05:00:00Z","v":139703,"vw":32.072641},{"c":30.04,"h":32.3748,"l":29.89,"n":3213,"o":32.11,"t":"2024-12-18T05:00:00Z","v":123570,"vw":30.575184},{"c":30.01,"h":30.39,"l":29.34,"n":3509,"o":29.98,"t":"2024-12-19T05:00:00Z","v":191268,"vw":29.892123},{"c":30.37,"h":30.71,"l":29.34,"n":3498,"o":29.34,"t":"2024-12-20T05:00:00Z","v":232494,"vw":30.223445},{"c":30.29,"h":30.6,"l":29.29,"n":2974,"o":30.6,"t":"2024-12-23T05:00:00Z","v":72215,"vw":30.180733},{"c":30.96,"h":30.98,"l":30.04,"n":1251,"o":30.4,"t":"2024-12-24T05:00:00Z","v":34577,"vw":30.615415},{"c":31.16,"h":31.3,"l":30.37,"n":2275,"o":30.77,"t":"2024-12-26T05:00:00Z","v":70852,"vw":30.990491},{"c":30.63,"h":31.15,"l":30.37,"n":2085,"o":31.04,"t":"2024-12-27T05:00:00Z","v":50639,"vw":30.64868},{"c":31.79,"h":32.01,"l":30.75,"n":2051,"o":30.94,"t":"2024-12-30T05:00:00Z","v":48897,"vw":31.54877},{"c":31.92,"h":32.21,"l":31.62,"n":2563,"o":31.94,"t":"2024-12-31T05:00:00Z","v":84168,"vw":31.877361},{"c":33.39,"h":33.7399,"l":32.32,"n":2828,"o":32.32,"t":"2025-01-02T05:00:00Z","v":113352,"vw":33.223024},{"c":33.26,"h":34,"l":33.2,"n":2665,"o":33.7,"t":"2025-01-03T05:00:00Z","v":76535,"vw":33.557061},{"c":33.09,"h":33.9,"l":32.7418,"n":2839,"o":33.58,"t":"2025-01-06T05:00:00Z","v":80487,"vw":33.179864},{"c":33.02,"h":33.32,"l":32,"n":2936,"o":33.27,"t":"2025-01-07T05:00:00Z","v":90490,"vw":32.867137},{"c":32.92,"h":33.225,"l":32.39,"n":4151,"o":33.06,"t":"2025-01-08T05:00:00Z","v":86311,"vw":32.819397},{"c":33.18,"h":34,"l":33.01,"n":2468,"o":33.53,"t":"2025-01-10T05:00:00Z","v":73872,"vw":33.307965},{"c":34.57,"h":35,"l":33.4444,"n":3827,"o":33.69,"t":"2025-01-13T05:00:00Z","v":120918,"vw":34.534102},{"c":35.31,"h":35.785,"l":34.54,"n":2972,"o":34.54,"t":"2025-01-14T05:00:00Z","v":106972,"vw":35.219507},{"c":36.62,"h":37.02,"l":35.37,"n":3411,"o":35.76,"t":"2025-01-15T05:00:00Z","v":115128,"vw":36.207064},{"c":36.84,"h":37.02,"l":36.08,"n":2838,"o":36.37,"t":"2025-01-16T05:00:00Z","v":84914,"vw":36.635453},{"c":37.12,"h":37.26,"l":36.6901,"n":2639,"o":37,"t":"2025-01-17T05:00:00Z","v":77550,"vw":37.034276},{"c":36.57,"h":37.55,"l":36.0986,"n":4099,"o":37.46,"t":"2025-01-21T05:00:00Z","v":99876,"vw":36.70871},{"c":36.43,"h":37.015,"l":36.06,"n":3172,"o":36.82,"t":"2025-01-22T05:00:00Z","v":92603,"vw":36.529214},{"c":35.59,"h":36.5,"l":35.21,"n":4887,"o":36.22,"t":"2025-01-23T05:00:00Z","v":146500,"vw":35.866456},{"c":34.52,"h":35.6,"l":34.4321,"n":3004,"o":35.42,"t":"2025-01-24T05:00:00Z","v":95887,"vw":34.830827},{"c":33.03,"h":35,"l":32.83,"n":3378,"o":35,"t":"2025-01-27T05:00:00Z","v":107210,"vw":33.508143},{"c":32.97,"h":33.6799,"l":32.39,"n":2964,"o":33.32,"t":"2025-01-28T05:00:00Z","v":98178,"vw":32.7423},{"c":33.86,"h":33.95,"l":32.8,"n":2053,"o":32.8,"t":"2025-01-29T05:00:00Z","v":61186,"vw":33.582748},{"c":33.83,"h":34.385,"l":33.655,"n":2448,"o":34.34,"t":"2025-01-30T05:00:00Z","v":72210,"vw":33.943973},{"c":33.15,"h":34.33,"l":32.988,"n":2653,"o":34.33,"t":"2025-01-31T05:00:00Z","v":85609,"vw":33.378879},{"c":32.42,"h":33.3,"l":32.34,"n":3245,"o":33.14,"t":"2025-02-03T05:00:00Z","v":123545,"vw":32.682297},{"c":33.59,"h":33.755,"l":31.62,"n":2401,"o":32.23,"t":"2025-02-04T05:00:00Z","v":88900,"vw":33.344956},{"c":33.48,"h":34.0499,"l":33.3,"n":2162,"o":33.64,"t":"2025-02-05T05:00:00Z","v":77918,"vw":33.570827},{"c":32.21,"h":33.56,"l":32.09,"n":2762,"o":33.56,"t":"2025-02-06T05:00:00Z","v":104498,"vw":32.46929},{"c":32.04,"h":32.62,"l":31.62,"n":2796,"o":32.62,"t":"2025-02-07T05:00:00Z","v":95112,"vw":32.054622},{"c":33.78,"h":33.8955,"l":32.3001,"n":2728,"o":32.66,"t":"2025-02-10T05:00:00Z","v":85064,"vw":33.43379},{"c":34.95,"h":35.11,"l":33.67,"n":2700,"o":33.67,"t":"2025-02-11T05:00:00Z","v":91585,"vw":34.734445},{"c":33.35,"h":34.864,"l":33.27,"n":2951,"o":34.11,"t":"2025-02-12T05:00:00Z","v":99419,"vw":33.800984},{"c":33.85,"h":33.95,"l":33.03,"n":2670,"o":33.8,"t":"2025-02-13T05:00:00Z","v":65383,"vw":33.616597},{"c":34.18,"h":34.39,"l":33.5001,"n":2661,"o":33.81,"t":"2025-02-14T05:00:00Z","v":100490,"vw":34.00333},{"c":35.23,"h":36.18,"l":34,"n":3417,"o":34.75,"t":"2025-02-18T05:00:00Z","v":116674,"vw":35.322975},{"c":35.42,"h":35.8539,"l":34.8601,"n":2390,"o":35.06,"t":"2025-02-19T05:00:00Z","v":82504,"vw":35.346731},{"c":35.12,"h":35.39,"l":34.37,"n":2326,"o":35.33,"t":"2025-02-20T05:00:00Z","v":79001,"vw":34.940347},{"c":33.67,"h":35.21,"l":33.29,"n":2476,"o":35.21,"t":"2025-02-21T05:00:00Z","v":111003,"vw":33.919933},{"c":33.05,"h":33.75,"l":33,"n":2895,"o":33.75,"t":"2025-02-24T05:00:00Z","v":78886,"vw":33.218692},{"c":32.18,"h":33,"l":31.9801,"n":3218,"o":33,"t":"2025-02-25T05:00:00Z","v":118496,"vw":32.398058},{"c":31.66,"h":32.32,"l":31.4601,"n":3186,"o":32.16,"t":"2025-02-26T05:00:00Z","v":78228,"vw":31.805796},{"c":31.43,"h":31.9,"l":31.32,"n":2036,"o":31.9,"t":"2025-02-27T05:00:00Z","v":60867,"vw":31.552483},{"c":31.56,"h":31.7208,"l":30.69,"n":2499,"o":31.13,"t":"2025-02-28T05:00:00Z","v":125092,"vw":31.436887},{"c":28.78,"h":31.91,"l":28.57,"n":2937,"o":31.91,"t":"2025-03-03T05:00:00Z","v":110609,"vw":29.724595},{"c":28.28,"h":28.9813,"l":27.4,"n":3441,"o":28.25,"t":"2025-03-04T05:00:00Z","v":134643,"vw":28.108294},{"c":27.97,"h":28.3,"l":27.301,"n":3786,"o":28.3,"t":"2025-03-05T05:00:00Z","v":148118,"vw":27.780846},{"c":28.43,"h":29.765,"l":26.46,"n":4929,"o":27.51,"t":"2025-03-06T05:00:00Z","v":228598,"vw":28.572018},{"c":28.28,"h":29.305,"l":28.0391,"n":2848,"o":28.66,"t":"2025-03-07T05:00:00Z","v":87794,"vw":28.471103},{"c":26.92,"h":28.38,"l":26.5581,"n":4052,"o":28.38,"t":"2025-03-10T04:00:00Z","v":143589,"vw":27.343797},{"c":27.35,"h":28.065,"l":26.7408,"n":4259,"o":26.93,"t":"2025-03-11T04:00:00Z","v":141654,"vw":27.334265},{"c":28.21,"h":28.4766,"l":26.9801,"n":3192,"o":27.33,"t":"2025-03-12T04:00:00Z","v":96986,"vw":27.726738},{"c":27.84,"h":28.8017,"l":27.485,"n":2452,"o":28.53,"t":"2025-03-13T04:00:00Z","v":85648,"vw":27.988265},{"c":28.39,"h":28.48,"l":27.72,"n":2309,"o":27.72,"t":"2025-03-14T04:00:00Z","v":87908,"vw":28.253136},{"c":29.06,"h":29.28,"l":28.5,"n":1920,"o":28.5,"t":"2025-03-17T04:00:00Z","v":66347,"vw":29.025922},{"c":29.31,"h":29.61,"l":29,"n":2563,"o":29.34,"t":"2025-03-18T04:00:00Z","v":79925,"vw":29.306528},{"c":30.28,"h":30.7,"l":29.54,"n":2473,"o":29.54,"t":"2025-03-19T04:00:00Z","v":76197,"vw":30.07735},{"c":30.2,"h":30.9498,"l":29.1892,"n":2610,"o":30.17,"t":"2025-03-20T04:00:00Z","v":89292,"vw":30.482972},{"c":29.79,"h":30.26,"l":29.23,"n":2406,"o":29.91,"t":"2025-03-21T04:00:00Z","v":121472,"vw":29.761364},{"c":30.5,"h":30.8,"l":29.95,"n":2864,"o":30.1,"t":"2025-03-24T04:00:00Z","v":95151,"vw":30.371906},{"c":30.02,"h":30.5,"l":29.6991,"n":2713,"o":30.5,"t":"2025-03-25T04:00:00Z","v":73846,"vw":30.064837},{"c":30,"h":30.52,"l":29.85,"n":2417,"o":29.86,"t":"2025-03-26T04:00:00Z","v":91531,"vw":30.075686},{"c":29.66,"h":29.84,"l":29.25,"n":2297,"o":29.82,"t":"2025-03-27T04:00:00Z","v":100214,"vw":29.54646},{"c":29,"h":29.77,"l":28.75,"n":2293,"o":29.77,"t":"2025-03-28T04:00:00Z","v":55154,"vw":29.047758},{"c":29.17,"h":29.495,"l":28.03,"n":2260,"o":28.8,"t":"2025-03-31T04:00:00Z","v":89396,"vw":29.147226},{"c":29.97,"h":30,"l":28.74,"n":2612,"o":29.2,"t":"2025-04-01T04:00:00Z","v":88724,"vw":29.507668},{"c":30,"h":30,"l":29.47,"n":1768,"o":29.63,"t":"2025-04-02T04:00:00Z","v":52209,"vw":29.905604},{"c":27.93,"h":28.21,"l":26.6785,"n":4485,"o":27.72,"t":"2025-04-03T04:00:00Z","v":187799,"vw":27.619903},{"c":24.47,"h":26.55,"l":24.125,"n":3890,"o":26.55,"t":"2025-04-04T04:00:00Z","v":186756,"vw":25.05643},{"c":24.37,"h":25.43,"l":22.36,"n":3061,"o":23.3,"t":"2025-04-07T04:00:00Z","v":136109,"vw":23.801483},{"c":22.78,"h":25.44,"l":22.28,"n":3481,"o":25.44,"t":"2025-04-08T04:00:00Z","v":125086,"vw":23.37625},{"c":26.08,"h":26.52,"l":21.98,"n":3661,"o":22.3,"t":"2025-04-09T04:00:00Z","v":150558,"vw":24.359241},{"c":23.16,"h":25.7648,"l":22.5029,"n":2598,"o":24.88,"t":"2025-04-10T04:00:00Z","v":106899,"vw":23.158264},{"c":24.02,"h":24.09,"l":22.52,"n":2143,"o":23.26,"t":"2025-04-11T04:00:00Z","v":79703,"vw":23.555106},{"c":23.95,"h":24.72,"l":23.71,"n":2421,"o":24.34,"t":"2025-04-14T04:00:00Z","v":93567,"vw":24.110546},{"c":24.27,"h":24.59,"l":24.01,"n":3079,"o":24.15,"t":"2025-04-15T04:00:00Z","v":103110,"vw":24.278873},{"c":24.68,"h":24.88,"l":24.07,"n":2689,"o":24.26,"t":"2025-04-16T04:00:00Z","v":86891,"vw":24.501673},{"c":25.84,"h":25.955,"l":24.66,"n":2993,"o":24.66,"t":"2025-04-17T04:00:00Z","v":103272,"vw":25.540584},{"c":25.06,"h":25.45,"l":24.4929,"n":2119,"o":25.42,"t":"2025-04-21T04:00:00Z","v":87576,"vw":24.992928},{"c":25.75,"h":26.07,"l":25.3,"n":2713,"o":25.6,"t":"2025-04-22T04:00:00Z","v":86809,"vw":25.72109},{"c":25.93,"h":26.72,"l":25.74,"n":2534,"o":26.11,"t":"2025-04-23T04:00:00Z","v":117937,"vw":26.083368},{"c":25.92,"h":26.135,"l":25.285,"n":2898,"o":25.94,"t":"2025-04-24T04:00:00Z","v":97424,"vw":25.765729},{"c":25.54,"h":25.735,"l":24.8439,"n":1774,"o":25.4,"t":"2025-04-25T04:00:00Z","v":51569,"vw":25.438939},{"c":25.63,"h":25.68,"l":25.0001,"n":1928,"o":25.27,"t":"2025-04-28T04:00:00Z","v":58551,"vw":25.424799},{"c":25.5,"h":25.8,"l":25.18,"n":1796,"o":25.25,"t":"2025-04-29T04:00:00Z","v":51438,"vw":25.491214},{"c":24.68,"h":25.1573,"l":24.37,"n":1933,"o":25,"t":"2025-04-30T04:00:00Z","v":79427,"vw":24.758414},{"c":25.36,"h":25.8,"l":24.69,"n":1930,"o":24.73,"t":"2025-05-01T04:00:00Z","v":65370,"vw":25.291169},{"c":25.84,"h":26.025,"l":25.0901,"n":1683,"o":25.74,"t":"2025-05-02T04:00:00Z","v":53660,"vw":25.757688},{"c":24.96,"h":25.68,"l":24.39,"n":2206,"o":25.24,"t":"2025-05-05T04:00:00Z","v":116541,"vw":25.197468},{"c":25.35,"h":25.64,"l":25.06,"n":2068,"o":25.28,"t":"2025-05-06T04:00:00Z","v":94024,"vw":25.367093},{"c":24.88,"h":25.595,"l":24.575,"n":2791,"o":25.37,"t":"2025-05-07T04:00:00Z","v":110600,"vw":24.904378},{"c":26.58,"h":26.87,"l":24.31,"n":2874,"o":25.32,"t":"2025-05-08T04:00:00Z","v":107715,"vw":26.007946},{"c":26.42,"h":26.92,"l":25.74,"n":4087,"o":26.53,"t":"2025-05-09T04:00:00Z","v":121454,"vw":26.451694},{"c":28.18,"h":28.7463,"l":27.19,"n":3990,"o":27.7,"t":"2025-05-12T04:00:00Z","v":132849,"vw":28.096207},{"c":29.47,"h":29.83,"l":28.34,"n":2672,"o":28.47,"t":"2025-05-13T04:00:00Z","v":104703,"vw":29.293551},{"c":28.56,"h":29.243,"l":28.43,"n":2728,"o":29.2,"t":"2025-05-14T04:00:00Z","v":64275,"vw":28.746605},{"c":27.75,"h":28.29,"l":27.2,"n":2933,"o":27.99,"t":"2025-05-15T04:00:00Z","v":81725,"vw":27.588286},{"c":27.74,"h":28.0099,"l":27.3,"n":2824,"o":27.69,"t":"2025-05-16T04:00:00Z","v":71779,"vw":27.687238},{"c":27.02,"h":27.52,"l":26.74,"n":2204,"o":27.24,"t":"2025-05-19T04:00:00Z","v":73853,"vw":27.052667},{"c":26.8,"h":27.22,"l":26.715,"n":2207,"o":27.22,"t":"2025-05-20T04:00:00Z","v":58981,"vw":26.888632},{"c":25.66,"h":26.2,"l":24.6408,"n":4283,"o":26.19,"t":"2025-05-21T04:00:00Z","v":149524,"vw":25.739019},{"c":25.65,"h":25.8,"l":25,"n":2749,"o":25.61,"t":"2025-05-22T04:00:00Z","v":107517,"vw":25.596469},{"c":25.57,"h":25.745,"l":25.01,"n":2751,"o":25.13,"t":"2025-05-23T04:00:00Z","v":110128,"vw":25.469136},{"c":26.32,"h":26.33,"l":25.07,"n":2701,"o":25.71,"t":"2025-05-27T04:00:00Z","v":93890,"vw":25.953011},{"c":26.03,"h":26.69,"l":25.865,"n":2323,"o":26.69,"t":"2025-05-28T04:00:00Z","v":61243,"vw":26.218143},{"c":26.16,"h":26.49,"l":25.61,"n":2088,"o":26.32,"t":"2025-05-29T04:00:00Z","v":61677,"vw":26.046101},{"c":25.66,"h":26.22,"l":25.62,"n":2227,"o":25.87,"t":"2025-05-30T04:00:00Z","v":76847,"vw":25.859342},{"c":26.07,"h":26.5472,"l":25.5,"n":2342,"o":26.29,"t":"2025-06-02T04:00:00Z","v":78421,"vw":26.110947},{"c":27.58,"h":27.74,"l":25.97,"n":2908,"o":25.97,"t":"2025-06-03T04:00:00Z","v":127957,"vw":27.333886},{"c":26.41,"h":27.64,"l":26.32,"n":2617,"o":27.28,"t":"2025-06-04T04:00:00Z","v":78634,"vw":26.626051},{"c":26.47,"h":26.7684,"l":26.15,"n":3115,"o":26.56,"t":"2025-06-05T04:00:00Z","v":87095,"vw":26.497208},{"c":27.1,"h":27.535,"l":26.21,"n":2910,"o":26.39,"t":"2025-06-06T04:00:00Z","v":181947,"vw":27.159299},{"c":27.21,"h":27.724,"l":27.12,"n":2185,"o":27.48,"t":"2025-06-09T04:00:00Z","v":85230,"vw":27.401728},{"c":27.7,"h":28.27,"l":26.9896,"n":2408,"o":27.73,"t":"2025-06-10T04:00:00Z","v":110219,"vw":27.732153},{"c":28.46,"h":28.555,"l":27.7298,"n":2251,"o":28.24,"t":"2025-06-11T04:00:00Z","v":70096,"vw":28.226364},{"c":28.31,"h":28.47,"l":27.6412,"n":2078,"o":28.16,"t":"2025-06-12T04:00:00Z","v":67604,"vw":28.168582},{"c":28.44,"h":29.24,"l":28,"n":2681,"o":29.24,"t":"2025-06-13T04:00:00Z","v":127608,"vw":28.393074},{"c":28.27,"h":28.75,"l":27.96,"n":2630,"o":28.37,"t":"2025-06-16T04:00:00Z","v":90103,"vw":28.232257},{"c":28.39,"h":28.94,"l":28.26,"n":2614,"o":28.26,"t":"2025-06-17T04:00:00Z","v":110994,"vw":28.541588},{"c":27.74,"h":28.8081,"l":27.67,"n":2444,"o":28.37,"t":"2025-06-18T04:00:00Z","v":142378,"vw":28.004949},{"c":28.02,"h":28.0999,"l":27.72,"n":1908,"o":27.85,"t":"2025-06-20T04:00:00Z","v":107173,"vw":27.946711},{"c":26.97,"h":28.33,"l":26.74,"n":3037,"o":28.33,"t":"2025-06-23T04:00:00Z","v":131158,"vw":27.27234},{"c":26.72,"h":27.25,"l":26.31,"n":2474,"o":26.93,"t":"2025-06-24T04:00:00Z","v":96308,"vw":26.88309},{"c":26.11,"h":27.306,"l":26.1,"n":2084,"o":26.87,"t":"2025-06-25T04:00:00Z","v":75316,"vw":26.322792},{"c":26.81,"h":26.93,"l":26.2,"n":2293,"o":26.36,"t":"2025-06-26T04:00:00Z","v":81823,"vw":26.702571},{"c":26.74,"h":27.33,"l":26.31,"n":2681,"o":26.85,"t":"2025-06-27T04:00:00Z","v":350626,"vw":26.697032},{"c":26.23,"h":26.99,"l":26.11,"n":2932,"o":26.99,"t":"2025-06-30T04:00:00Z","v":139504,"vw":26.362036},{"c":26.58,"h":27.32,"l":25.89,"n":2729,"o":26.11,"t":"2025-07-01T04:00:00Z","v":128438,"vw":26.517826},{"c":27.2,"h":27.25,"l":26.25,"n":2215,"o":26.58,"t":"2025-07-02T04:00:00Z","v":96811,"vw":26.837},{"c":27.08,"h":27.7,"l":27,"n":1084,"o":27.08,"t":"2025-07-03T04:00:00Z","v":35858,"vw":27.15925},{"c":26.78,"h":27.56,"l":26.4,"n":2994,"o":27.08,"t":"2025-07-07T04:00:00Z","v":121094,"vw":26.87599},{"c":28.1,"h":28.4,"l":26.955,"n":2767,"o":27,"t":"2025-07-08T04:00:00Z","v":193048,"vw":27.919837},{"c":27.42,"h":28.198,"l":27.16,"n":2238,"o":27.91,"t":"2025-07-09T04:00:00Z","v":106294,"vw":27.4376},{"c":27.71,"h":27.83,"l":27.09,"n":2206,"o":27.36,"t":"2025-07-10T04:00:00Z","v":78390,"vw":27.520904},{"c":27.77,"h":28.09,"l":27.5562,"n":2614,"o":27.72,"t":"2025-07-11T04:00:00Z","v":60820,"vw":27.810487},{"c":27.23,"h":27.95,"l":27.07,"n":3012,"o":27.94,"t":"2025-07-14T04:00:00Z","v":141926,"vw":27.322299},{"c":25.42,"h":27.9867,"l":25.41,"n":3620,"o":27.14,"t":"2025-07-15T04:00:00Z","v":152830,"vw":25.961283},{"c":25.25,"h":25.8239,"l":24.92,"n":3977,"o":25.5,"t":"2025-07-16T04:00:00Z","v":178236,"vw":25.28731},{"c":26.55,"h":26.85,"l":25.61,"n":3790,"o":25.76,"t":"2025-07-17T04:00:00Z","v":133918,"vw":26.374793},{"c":27.41,"h":28.12,"l":26.81,"n":5309,"o":27.54,"t":"2025-07-18T04:00:00Z","v":238598,"vw":27.510415},{"c":26.4,"h":27.59,"l":26.2801,"n":4153,"o":27.59,"t":"2025-07-21T04:00:00Z","v":150621,"vw":26.738064},{"c":26.68,"h":26.95,"l":26.28,"n":3390,"o":26.41,"t":"2025-07-22T04:00:00Z","v":114620,"vw":26.634615},{"c":27.53,"h":27.66,"l":26.5683,"n":3297,"o":26.97,"t":"2025-07-23T04:00:00Z","v":175628,"vw":27.320554},{"c":26.49,"h":27.13,"l":26.33,"n":3352,"o":27.13,"t":"2025-07-24T04:00:00Z","v":158773,"vw":26.669973},{"c":26.65,"h":26.74,"l":26.2,"n":2837,"o":26.55,"t":"2025-07-25T04:00:00Z","v":134462,"vw":26.521952},{"c":28.03,"h":28.15,"l":26.915,"n":4224,"o":27,"t":"2025-07-28T04:00:00Z","v":171150,"vw":27.714124},{"c":27.94,"h":28.25,"l":27.4,"n":2408,"o":28.15,"t":"2025-07-29T04:00:00Z","v":82061,"vw":27.793752},{"c":26.84,"h":27.99,"l":26.64,"n":3319,"o":27.99,"t":"2025-07-30T04:00:00Z","v":107868,"vw":27.092764},{"c":26.24,"h":27.9899,"l":25.9,"n":2934,"o":26.56,"t":"2025-07-31T04:00:00Z","v":98977,"vw":26.297859},{"c":25.4,"h":26.07,"l":25.01,"n":3884,"o":25.98,"t":"2025-08-01T04:00:00Z","v":124339,"vw":25.425241},{"c":25.47,"h":25.66,"l":25.185,"n":2852,"o":25.56,"t":"2025-08-04T04:00:00Z","v":95837,"vw":25.407788},{"c":25.87,"h":26.1367,"l":25.44,"n":2354,"o":25.47,"t":"2025-08-05T04:00:00Z","v":92207,"vw":25.702234},{"c":25.74,"h":26.65,"l":25.63,"n":3250,"o":26.31,"t":"2025-08-06T04:00:00Z","v":129659,"vw":26.092037},{"c":26.16,"h":27.95,"l":25.975,"n":3779,"o":27.53,"t":"2025-08-07T04:00:00Z","v":147396,"vw":26.550574},{"c":26.36,"h":26.905,"l":26.2,"n":2696,"o":26.34,"t":"2025-08-08T04:00:00Z","v":144505,"vw":26.391164},{"c":25.87,"h":26.725,"l":25.79,"n":2499,"o":26.49,"t":"2025-08-11T04:00:00Z","v":119116,"vw":26.008013},{"c":27.01,"h":27.2491,"l":25.93,"n":3640,"o":25.93,"t":"2025-08-12T04:00:00Z","v":133340,"vw":26.93381},{"c":27.52,"h":27.57,"l":26.895,"n":2709,"o":27.02,"t":"2025-08-13T04:00:00Z","v":121473,"vw":27.338592},{"c":27.24,"h":27.676,"l":26.76,"n":2729,"o":27.66,"t":"2025-08-14T04:00:00Z","v":109966,"vw":27.153812},{"c":26.75,"h":27.34,"l":26.635,"n":2931,"o":27.12,"t":"2025-08-15T04:00:00Z","v":265463,"vw":26.817123},{"c":26.58,"h":27.08,"l":26.1701,"n":2737,"o":26.75,"t":"2025-08-18T04:00:00Z","v":112848,"vw":26.663827},{"c":26.53,"h":27.25,"l":26.38,"n":2768,"o":26.69,"t":"2025-08-19T04:00:00Z","v":118776,"vw":26.741443},{"c":26.8,"h":27.01,"l":26.4,"n":2295,"o":26.78,"t":"2025-08-20T04:00:00Z","v":81703,"vw":26.727191},{"c":27.35,"h":27.4494,"l":26.7,"n":3569,"o":26.7,"t":"2025-08-21T04:00:00Z","v":74160,"vw":27.268133},{"c":28.74,"h":28.925,"l":27.405,"n":3606,"o":27.5,"t":"2025-08-22T04:00:00Z","v":125015,"vw":28.601148},{"c":28.93,"h":29.17,"l":28.5,"n":2976,"o":28.88,"t":"2025-08-25T04:00:00Z","v":120116,"vw":28.928106},{"c":28.32,"h":29.025,"l":28.17,"n":2833,"o":28.93,"t":"2025-08-26T04:00:00Z","v":95776,"vw":28.397879},{"c":28.86,"h":29.045,"l":28.32,"n":2408,"o":28.32,"t":"2025-08-27T04:00:00Z","v":86936,"vw":28.852798},{"c":29.35,"h":29.5,"l":28.605,"n":2367,"o":28.87,"t":"2025-08-28T04:00:00Z","v":99090,"vw":29.195756},{"c":29.26,"h":29.66,"l":29.04,"n":2346,"o":29.4,"t":"2025-08-29T04:00:00Z","v":90560,"vw":29.3189},{"c":30.06,"h":30.15,"l":29.25,"n":2894,"o":29.32,"t":"2025-09-02T04:00:00Z","v":122663,"vw":29.907196},{"c":28.43,"h":30.06,"l":28.31,"n":2796,"o":29.82,"t":"2025-09-03T04:00:00Z","v":124064,"vw":28.756971},{"c":28.98,"h":29.12,"l":28.33,"n":2635,"o":28.38,"t":"2025-09-04T04:00:00Z","v":114206,"vw":28.848943},{"c":28.43,"h":29.12,"l":28.2,"n":3299,"o":28.97,"t":"2025-09-05T04:00:00Z","v":108093,"vw":28.545626},{"c":27.35,"h":28.84,"l":27.28,"n":5084,"o":28.69,"t":"2025-09-08T04:00:00Z","v":197156,"vw":27.640496},{"c":27.03,"h":28.085,"l":27.01,"n":2593,"o":27.46,"t":"2025-09-09T04:00:00Z","v":90388,"vw":27.379562},{"c":28.1,"h":28.18,"l":26.92,"n":2858,"o":27,"t":"2025-09-10T04:00:00Z","v":93427,"vw":27.907798},{"c":27.93,"h":28.31,"l":27.77,"n":2629,"o":27.87,"t":"2025-09-11T04:00:00Z","v":89655,"vw":27.967603},{"c":27.57,"h":28.331,"l":27.56,"n":2011,"o":27.95,"t":"2025-09-12T04:00:00Z","v":61169,"vw":27.836096},{"c":27.22,"h":27.72,"l":27.05,"n":2998,"o":27.49,"t":"2025-09-15T04:00:00Z","v":93388,"vw":27.366513},{"c":28.04,"h":28.213,"l":27.49,"n":2069,"o":27.49,"t":"2025-09-16T04:00:00Z","v":66440,"vw":28.019638},{"c":27.83,"h":28.61,"l":27.725,"n":2659,"o":28.11,"t":"2025-09-17T04:00:00Z","v":108357,"vw":28.034805},{"c":27.93,"h":28.13,"l":27.5378,"n":2286,"o":27.83,"t":"2025-09-18T04:00:00Z","v":73240,"vw":27.888208},{"c":26.64,"h":28.1318,"l":26.52,"n":2918,"o":27.72,"t":"2025-09-19T04:00:00Z","v":174420,"vw":26.915186},{"c":27.1,"h":27.31,"l":26.18,"n":2483,"o":26.7,"t":"2025-09-22T04:00:00Z","v":86868,"vw":26.879887},{"c":27.54,"h":28.41,"l":27.28,"n":2913,"o":27.28,"t":"2025-09-23T04:00:00Z","v":131186,"vw":27.901493},{"c":28.32,"h":28.4315,"l":27.76,"n":3919,"o":27.76,"t":"2025-09-24T04:00:00Z","v":215328,"vw":28.242906},{"c":28,"h":28.38,"l":27.775,"n":3246,"o":28.07,"t":"2025-09-25T04:00:00Z","v":112577,"vw":28.035106},{"c":28.96,"h":29.11,"l":27.81,"n":3990,"o":27.81,"t":"2025-09-26T04:00:00Z","v":210319,"vw":28.746668},{"c":27.23,"h":28.92,"l":27.21,"n":3801,"o":28.92,"t":"2025-09-29T04:00:00Z","v":165944,"vw":27.708464},{"c":27.11,"h":27.315,"l":26.51,"n":2731,"o":27.2,"t":"2025-09-30T04:00:00Z","v":103699,"vw":27.024473},{"c":27.35,"h":27.48,"l":26.62,"n":2344,"o":26.97,"t":"2025-10-01T04:00:00Z","v":86330,"vw":27.237279},{"c":26.22,"h":27.36,"l":26.21,"n":2939,"o":27.09,"t":"2025-10-02T04:00:00Z","v":106933,"vw":26.584733},{"c":27.16,"h":27.34,"l":26.401,"n":2712,"o":26.77,"t":"2025-10-03T04:00:00Z","v":129793,"vw":27.007781},{"c":27.26,"h":27.71,"l":27.12,"n":3509,"o":27.71,"t":"2025-10-06T04:00:00Z","v":135258,"vw":27.411967},{"c":27.97,"h":28.19,"l":27.4,"n":4044,"o":27.76,"t":"2025-10-07T04:00:00Z","v":131160,"vw":27.837031},{"c":27.98,"h":28.1,"l":27.3,"n":2322,"o":28.06,"t":"2025-10-08T04:00:00Z","v":108759,"vw":27.846651},{"c":27.39,"h":28.19,"l":27.25,"n":2825,"o":28.02,"t":"2025-10-09T04:00:00Z","v":103929,"vw":27.460543},{"c":26.34,"h":27.53,"l":26.31,"n":2947,"o":27.23,"t":"2025-10-10T04:00:00Z","v":143330,"vw":26.776803},{"c":27.84,"h":27.92,"l":26.65,"n":4106,"o":27,"t":"2025-10-13T04:00:00Z","v":129605,"vw":27.451558},{"c":27.74,"h":28.135,"l":27.1539,"n":2762,"o":27.81,"t":"2025-10-14T04:00:00Z","v":116658,"vw":27.717717},{"c":27.77,"h":28.3575,"l":27.29,"n":2668,"o":28.31,"t":"2025-10-15T04:00:00Z","v":123560,"vw":27.752903},{"c":27.33,"h":27.955,"l":27.0672,"n":2232,"o":27.8,"t":"2025-10-16T04:00:00Z","v":90698,"vw":27.489758},{"c":27.06,"h":27.55,"l":26.8,"n":2155,"o":27.12,"t":"2025-10-17T04:00:00Z","v":85530,"vw":27.047121},{"c":27.67,"h":27.8,"l":26.95,"n":2778,"o":27.1,"t":"2025-10-20T04:00:00Z","v":186782,"vw":27.345056},{"c":26.3,"h":27.259,"l":26.22,"n":3208,"o":27.15,"t":"2025-10-21T04:00:00Z","v":179650,"vw":26.573517},{"c":26.45,"h":26.75,"l":26.04,"n":3549,"o":26.3,"t":"2025-10-22T04:00:00Z","v":174751,"vw":26.428968},{"c":27.01,"h":27.44,"l":26.66,"n":3798,"o":26.66,"t":"2025-10-23T04:00:00Z","v":184970,"vw":27.021282},{"c":26.68,"h":27.1035,"l":26.49,"n":2358,"o":27.07,"t":"2025-10-24T04:00:00Z","v":107673,"vw":26.747858},{"c":26.41,"h":27.08,"l":26.315,"n":2886,"o":26.69,"t":"2025-10-27T04:00:00Z","v":126802,"vw":26.640232},{"c":26.15,"h":26.45,"l":25.85,"n":3646,"o":26.45,"t":"2025-10-28T04:00:00Z","v":176254,"vw":26.238446},{"c":26.07,"h":26.86,"l":25.94,"n":2952,"o":26.16,"t":"2025-10-29T04:00:00Z","v":133964,"vw":26.304391},{"c":25.86,"h":26.45,"l":25.795,"n":2864,"o":25.96,"t":"2025-10-30T04:00:00Z","v":91839,"vw":26.063133},{"c":26.02,"h":26.38,"l":25.65,"n":2636,"o":25.79,"t":"2025-10-31T04:00:00Z","v":142264,"vw":26.073231},{"c":25.96,"h":26.86,"l":25.75,"n":2989,"o":26,"t":"2025-11-03T05:00:00Z","v":101448,"vw":25.953856},{"c":25.25,"h":25.96,"l":25.23,"n":2365,"o":25.69,"t":"2025-11-04T05:00:00Z","v":123467,"vw":25.42791},{"c":25.41,"h":25.8001,"l":25.13,"n":2953,"o":25.44,"t":"2025-11-05T05:00:00Z","v":107867,"vw":25.417521},{"c":24.6,"h":25.795,"l":24.46,"n":4285,"o":25,"t":"2025-11-06T05:00:00Z","v":168295,"vw":24.982794},{"c":25,"h":25.2,"l":24.08,"n":3750,"o":24.63,"t":"2025-11-07T05:00:00Z","v":117016,"vw":24.86121},{"c":24.84,"h":25.37,"l":24.595,"n":3449,"o":25.04,"t":"2025-11-10T05:00:00Z","v":149302,"vw":24.964603},{"c":26.36,"h":26.43,"l":25,"n":3179,"o":25,"t":"2025-11-11T05:00:00Z","v":155505,"vw":26.054863},{"c":25.92,"h":26.33,"l":25.5351,"n":3314,"o":25.76,"t":"2025-11-12T05:00:00Z","v":150998,"vw":26.014105},{"c":25.92,"h":26.42,"l":25.74,"n":2695,"o":26.09,"t":"2025-11-13T05:00:00Z","v":93780,"vw":26.03116},{"c":26.15,"h":26.21,"l":25.43,"n":2450,"o":26.05,"t":"2025-11-14T05:00:00Z","v":116125,"vw":26.03297},{"c":25.67,"h":26.5,"l":25.62,"n":2550,"o":26.07,"t":"2025-11-17T05:00:00Z","v":119679,"vw":25.980546},{"c":26.11,"h":26.6695,"l":25.25,"n":2724,"o":25.71,"t":"2025-11-18T05:00:00Z","v":114215,"vw":25.842739},{"c":25.7,"h":25.99,"l":25.45,"n":2770,"o":25.89,"t":"2025-11-19T05:00:00Z","v":92433,"vw":25.713894},{"c":25.34,"h":26.49,"l":25.29,"n":3095,"o":25.85,"t":"2025-11-20T05:00:00Z","v":98037,"vw":25.758365},{"c":26.41,"h":26.65,"l":25.25,"n":3312,"o":25.65,"t":"2025-11-21T05:00:00Z","v":143555,"vw":26.15283},{"c":27.62,"h":27.8,"l":26.2701,"n":3277,"o":26.59,"t":"2025-11-24T05:00:00Z","v":238230,"vw":27.318707},{"c":27.16,"h":27.37,"l":26.51,"n":2183,"o":27.34,"t":"2025-11-25T05:00:00Z","v":93704,"vw":27.033371},{"c":27.07,"h":27.4,"l":27,"n":2313,"o":27.04,"t":"2025-11-26T05:00:00Z","v":74375,"vw":27.177014},{"c":27.39,"h":27.59,"l":27.06,"n":1537,"o":27.06,"t":"2025-11-28T05:00:00Z","v":47006,"vw":27.302198},{"c":27.52,"h":27.88,"l":27.25,"n":2691,"o":27.25,"t":"2025-12-01T05:00:00Z","v":74063,"vw":27.602794},{"c":27.18,"h":27.53,"l":26.85,"n":2197,"o":27.53,"t":"2025-12-02T05:00:00Z","v":63132,"vw":27.248724},{"c":27.5,"h":28.02,"l":27.1701,"n":4183,"o":27.48,"t":"2025-12-03T05:00:00Z","v":199794,"vw":27.583833},{"c":27.78,"h":27.93,"l":27.68,"n":3632,"o":27.84,"t":"2025-12-04T05:00:00Z","v":156145,"vw":27.784856},{"c":27.8,"h":28.4374,"l":27.64,"n":4481,"o":27.64,"t":"2025-12-05T05:00:00Z","v":175602,"vw":28.027286},{"c":26.89,"h":27.99,"l":26.84,"n":3680,"o":27.62,"t":"2025-12-08T05:00:00Z","v":129340,"vw":27.176466},{"c":27.42,"h":27.48,"l":26.81,"n":3408,"o":26.88,"t":"2025-12-09T05:00:00Z","v":119145,"vw":27.197417},{"c":27.65,"h":27.75,"l":26.78,"n":2932,"o":27.18,"t":"2025-12-10T05:00:00Z","v":161108,"vw":27.426338},{"c":27.18,"h":27.5225,"l":26.88,"n":3367,"o":27.51,"t":"2025-12-11T05:00:00Z","v":116724,"vw":27.143909},{"c":27.35,"h":27.795,"l":27.28,"n":3561,"o":27.35,"t":"2025-12-12T05:00:00Z","v":118315,"vw":27.49004},{"c":26.56,"h":27.62,"l":26.33,"n":4172,"o":27.58,"t":"2025-12-15T05:00:00Z","v":156893,"vw":26.606302},{"c":25.34,"h":26.46,"l":25.34,"n":5172,"o":26.46,"t":"2025-12-16T05:00:00Z","v":240539,"vw":25.691053},{"c":26.76,"h":27.5,"l":26.56,"n":5780,"o":26.62,"t":"2025-12-17T05:00:00Z","v":258622,"vw":26.788097},{"c":26.07,"h":26.8,"l":26.07,"n":3785,"o":26.8,"t":"2025-12-18T05:00:00Z","v":143152,"vw":26.296902},{"c":25.45,"h":26.4299,"l":25.15,"n":4256,"o":26.26,"t":"2025-12-19T05:00:00Z","v":439584,"vw":25.540075},{"c":25.73,"h":26.22,"l":25.59,"n":3451,"o":25.77,"t":"2025-12-22T05:00:00Z","v":118887,"vw":25.813758},{"c":25.84,"h":25.98,"l":25.43,"n":2564,"o":25.71,"t":"2025-12-23T05:00:00Z","v":78943,"vw":25.668884},{"c":25.93,"h":26.065,"l":25.5,"n":1566,"o":25.7,"t":"2025-12-24T05:00:00Z","v":48328,"vw":25.876955},{"c":25.98,"h":26,"l":25.6201,"n":2207,"o":25.89,"t":"2025-12-26T05:00:00Z","v":60448,"vw":25.821689},{"c":26.5,"h":26.65,"l":26.174,"n":2702,"o":26.22,"t":"2025-12-29T05:00:00Z","v":129230,"vw":26.494194},{"c":26.79,"h":27.1,"l":26.47,"n":2517,"o":26.47,"t":"2025-12-30T05:00:00Z","v":112290,"vw":26.854783},{"c":26.4,"h":26.81,"l":26.34,"n":2989,"o":26.73,"t":"2025-12-31T05:00:00Z","v":111833,"vw":26.468372},{"c":26.6,"h":26.645,"l":25.9001,"n":3440,"o":26.32,"t":"2026-01-02T05:00:00Z","v":106948,"vw":26.2984},{"c":25.61,"h":26.99,"l":25.015,"n":4036,"o":26.99,"t":"2026-01-05T05:00:00Z","v":166881,"vw":25.489875},{"c":24.77,"h":25.708,"l":24.685,"n":4326,"o":25.61,"t":"2026-01-06T05:00:00Z","v":151312,"vw":25.069084},{"c":24.27,"h":25.14,"l":24.09,"n":4270,"o":25.01,"t":"2026-01-07T05:00:00Z","v":206446,"vw":24.311391},{"c":25.78,"h":26.27,"l":24.44,"n":6601,"o":24.5,"t":"2026-01-08T05:00:00Z","v":235194,"vw":25.638071},{"c":26.35,"h":26.38,"l":25.71,"n":4269,"o":25.89,"t":"2026-01-09T05:00:00Z","v":166276,"vw":26.18546},{"c":26.77,"h":26.8,"l":26.175,"n":5082,"o":26.27,"t":"2026-01-12T05:00:00Z","v":233993,"vw":26.601615},{"c":27.78,"h":27.97,"l":26.9,"n":5038,"o":26.9,"t":"2026-01-13T05:00:00Z","v":202929,"vw":27.533635},{"c":28.04,"h":29.265,"l":27.815,"n":5290,"o":27.83,"t":"2026-01-14T05:00:00Z","v":235879,"vw":28.674561},{"c":28.04,"h":28.14,"l":27.03,"n":3960,"o":27.82,"t":"2026-01-15T05:00:00Z","v":174581,"vw":27.776961},{"c":27.5,"h":28.63,"l":27.3,"n":4779,"o":28.19,"t":"2026-01-16T05:00:00Z","v":266499,"vw":27.883434},{"c":27.16,"h":27.99,"l":27.02,"n":5330,"o":27.98,"t":"2026-01-20T05:00:00Z","v":229133,"vw":27.458779},{"c":27.57,"h":28.38,"l":27.165,"n":7620,"o":27.56,"t":"2026-01-21T05:00:00Z","v":396882,"vw":27.629923},{"c":27.56,"h":27.62,"l":26.95,"n":6244,"o":27.02,"t":"2026-01-22T05:00:00Z","v":301119,"vw":27.401292},{"c":27.17,"h":28.11,"l":27.04,"n":4328,"o":27.88,"t":"2026-01-23T05:00:00Z","v":213043,"vw":27.346146},{"c":27.46,"h":27.55,"l":26.65,"n":4087,"o":27.22,"t":"2026-01-26T05:00:00Z","v":200311,"vw":27.258933},{"c":27.51,"h":27.75,"l":26.73,"n":5764,"o":27.4,"t":"2026-01-27T05:00:00Z","v":253378,"vw":27.542623},{"c":27.57,"h":28.21,"l":27.23,"n":4466,"o":27.67,"t":"2026-01-28T05:00:00Z","v":230044,"vw":27.744867},{"c":28.05,"h":29.095,"l":27.92,"n":8215,"o":28.26,"t":"2026-01-29T05:00:00Z","v":481750,"vw":28.304232},{"c":28.05,"h":28.23,"l":27.335,"n":6816,"o":27.99,"t":"2026-01-30T05:00:00Z","v":298905,"vw":27.91184},{"c":27.94,"h":28.17,"l":26.84,"n":7008,"o":27.5,"t":"2026-02-02T05:00:00Z","v":267709,"vw":27.709576},{"c":28.27,"h":28.355,"l":27.6201,"n":6802,"o":27.79,"t":"2026-02-03T05:00:00Z","v":263943,"vw":28.081777},{"c":28.67,"h":28.825,"l":28.11,"n":8421,"o":28.4,"t":"2026-02-04T05:00:00Z","v":390275,"vw":28.557425},{"c":27.66,"h":28.55,"l":27.225,"n":6726,"o":28.39,"t":"2026-02-05T05:00:00Z","v":240237,"vw":27.652736},{"c":28.51,"h":28.74,"l":27.7613,"n":7292,"o":27.81,"t":"2026-02-06T05:00:00Z","v":437341,"vw":28.411485},{"c":29,"h":29.19,"l":28.105,"n":7124,"o":28.48,"t":"2026-02-09T05:00:00Z","v":341487,"vw":28.885652},{"c":27.51,"h":28.9,"l":27.5,"n":4345,"o":28.9,"t":"2026-02-10T05:00:00Z","v":221935,"vw":27.817091},{"c":27.83,"h":28.48,"l":27.51,"n":3953,"o":28.18,"t":"2026-02-11T05:00:00Z","v":163260,"vw":27.853549},{"c":26.75,"h":28.17,"l":26.35,"n":5674,"o":27.9,"t":"2026-02-12T05:00:00Z","v":218540,"vw":26.89877},{"c":27.76,"h":27.81,"l":26.58,"n":4065,"o":26.58,"t":"2026-02-13T05:00:00Z","v":148232,"vw":27.557975},{"c":27.28,"h":27.93,"l":26.68,"n":4280,"o":27.93,"t":"2026-02-17T05:00:00Z","v":183331,"vw":27.219267},{"c":28.1,"h":28.2,"l":27.4801,"n":4735,"o":27.64,"t":"2026-02-18T05:00:00Z","v":306211,"vw":28.019683},{"c":28.5,"h":28.85,"l":28.19,"n":5997,"o":28.37,"t":"2026-02-19T05:00:00Z","v":221522,"vw":28.484944},{"c":28.3,"h":28.81,"l":28.0673,"n":5735,"o":28.39,"t":"2026-02-20T05:00:00Z","v":228038,"vw":28.315011},{"c":27.61,"h":28.52,"l":27.48,"n":4904,"o":28.3,"t":"2026-02-23T05:00:00Z","v":189364,"vw":27.690027},{"c":27.63,"h":27.88,"l":27.19,"n":4232,"o":27.71,"t":"2026-02-24T05:00:00Z","v":155489,"vw":27.603178},{"c":27.68,"h":27.8,"l":26.89,"n":4006,"o":27.74,"t":"2026-02-25T05:00:00Z","v":158248,"vw":27.388638},{"c":28.41,"h":28.41,"l":27.015,"n":5619,"o":27.4,"t":"2026-02-26T05:00:00Z","v":217922,"vw":28.100929},{"c":28.84,"h":29.03,"l":28.06,"n":4104,"o":28.58,"t":"2026-02-27T05:00:00Z","v":222797,"vw":28.815996},{"c":29.45,"h":30.25,"l":28.93,"n":5867,"o":30,"t":"2026-03-02T05:00:00Z","v":239815,"vw":29.504439},{"c":29.47,"h":29.87,"l":28.66,"n":6437,"o":29.53,"t":"2026-03-03T05:00:00Z","v":248521,"vw":29.467468},{"c":29.65,"h":29.78,"l":28.71,"n":4326,"o":29.19,"t":"2026-03-04T05:00:00Z","v":195776,"vw":29.533495},{"c":32.4,"h":32.92,"l":29.75,"n":12717,"o":30,"t":"2026-03-05T05:00:00Z","v":1198639,"vw":32.060725},{"c":33.01,"h":33.48,"l":31.3317,"n":12382,"o":32.15,"t":"2026-03-06T05:00:00Z","v":1242673,"vw":32.785499},{"c":32.57,"h":33.48,"l":32.3,"n":11249,"o":33.04,"t":"2026-03-09T04:00:00Z","v":638212,"vw":32.868364},{"c":32.05,"h":32.5,"l":31.4,"n":8442,"o":32.36,"t":"2026-03-10T04:00:00Z","v":526909,"vw":32.00054},{"c":33.3,"h":33.45,"l":31.76,"n":9046,"o":31.85,"t":"2026-03-11T04:00:00Z","v":565457,"vw":33.053697},{"c":33.79,"h":34.315,"l":33.25,"n":9771,"o":33.5,"t":"2026-03-12T04:00:00Z","v":666841,"vw":33.847043},{"c":33.2,"h":33.72,"l":32.835,"n":8515,"o":33.72,"t":"2026-03-13T04:00:00Z","v":399346,"vw":33.175583},{"c":33.67,"h":33.95,"l":32.37,"n":9390,"o":33.23,"t":"2026-03-16T04:00:00Z","v":520308,"vw":33.647445},{"c":33.79,"h":34.25,"l":33.555,"n":6555,"o":34,"t":"2026-03-17T04:00:00Z","v":367700,"vw":33.889245},{"c":33.49,"h":34.35,"l":33.28,"n":6153,"o":33.85,"t":"2026-03-18T04:00:00Z","v":436934,"vw":33.554136},{"c":33.95,"h":34.48,"l":33.12,"n":8932,"o":33.23,"t":"2026-03-19T04:00:00Z","v":516738,"vw":34.034431},{"c":34.97,"h":35.315,"l":33.95,"n":7730,"o":34.16,"t":"2026-03-20T04:00:00Z","v":664643,"vw":34.899667},{"c":34.78,"h":35.19,"l":34.0001,"n":7677,"o":34.42,"t":"2026-03-23T04:00:00Z","v":427940,"vw":34.708439},{"c":36.11,"h":36.4,"l":34.69,"n":6860,"o":34.84,"t":"2026-03-24T04:00:00Z","v":321135,"vw":35.988969},{"c":36.47,"h":36.475,"l":35.3048,"n":7446,"o":35.8,"t":"2026-03-25T04:00:00Z","v":416910,"vw":36.123255},{"c":37.45,"h":37.7,"l":36.4,"n":7204,"o":36.59,"t":"2026-03-26T04:00:00Z","v":324726,"vw":37.31472},{"c":37.17,"h":37.7,"l":36.5401,"n":5761,"o":37.42,"t":"2026-03-27T04:00:00Z","v":326555,"vw":37.062139},{"c":36.71,"h":37.53,"l":36.67,"n":6431,"o":37.53,"t":"2026-03-30T04:00:00Z","v":246283,"vw":36.942502},{"c":36.45,"h":37.34,"l":35.6,"n":7848,"o":37.16,"t":"2026-03-31T04:00:00Z","v":342454,"vw":36.477944},{"c":35.65,"h":36.25,"l":34.18,"n":11632,"o":35.5,"t":"2026-04-01T04:00:00Z","v":596370,"vw":35.680003},{"c":36.58,"h":36.99,"l":36.0108,"n":7400,"o":36.7,"t":"2026-04-02T04:00:00Z","v":308941,"vw":36.547965},{"c":36.84,"h":36.96,"l":36.09,"n":6637,"o":36.67,"t":"2026-04-06T04:00:00Z","v":305939,"vw":36.735958},{"c":40,"h":40,"l":36.945,"n":14856,"o":36.96,"t":"2026-04-07T04:00:00Z","v":833560,"vw":38.917543},{"c":39.22,"h":40,"l":35.07,"n":11760,"o":35.86,"t":"2026-04-08T04:00:00Z","v":615337,"vw":38.198832},{"c":39.12,"h":39.7475,"l":38.27,"n":10525,"o":39.38,"t":"2026-04-09T04:00:00Z","v":455964,"vw":39.039096},{"c":39.54,"h":39.97,"l":38.455,"n":6226,"o":39.66,"t":"2026-04-10T04:00:00Z","v":324206,"vw":39.17372},{"c":40.26,"h":41.26,"l":39.65,"n":7580,"o":40.9,"t":"2026-04-13T04:00:00Z","v":467957,"vw":40.486142},{"c":34.86,"h":38.25,"l":34.72,"n":15582,"o":38.25,"t":"2026-04-14T04:00:00Z","v":915307,"vw":35.590812},{"c":34.51,"h":34.9,"l":33.94,"n":9294,"o":34.9,"t":"2026-04-15T04:00:00Z","v":502025,"vw":34.364147},{"c":35.47,"h":35.58,"l":34.28,"n":7339,"o":34.4,"t":"2026-04-16T04:00:00Z","v":394649,"vw":35.140112},{"c":33.47,"h":34.44,"l":32.8,"n":7070,"o":34.22,"t":"2026-04-17T04:00:00Z","v":380364,"vw":33.346425},{"c":33.85,"h":34.22,"l":33.36,"n":6774,"o":33.71,"t":"2026-04-20T04:00:00Z","v":418998,"vw":33.86866},{"c":34.86,"h":34.96,"l":33.93,"n":9767,"o":34.5,"t":"2026-04-21T04:00:00Z","v":569099,"vw":34.44498},{"c":36.16,"h":36.4,"l":34.8,"n":7687,"o":35.03,"t":"2026-04-22T04:00:00Z","v":500814,"vw":35.765135},{"c":36.19,"h":36.5,"l":35.8,"n":6518,"o":36.2,"t":"2026-04-23T04:00:00Z","v":318179,"vw":36.207899},{"c":35.3,"h":36.25,"l":34.962,"n":7797,"o":36.06,"t":"2026-04-24T04:00:00Z","v":340623,"vw":35.317808},{"c":35.78,"h":36.5,"l":35.0752,"n":8022,"o":36.23,"t":"2026-04-27T04:00:00Z","v":452193,"vw":35.760887},{"c":35.79,"h":36.3599,"l":35.52,"n":8240,"o":36.17,"t":"2026-04-28T04:00:00Z","v":342533,"vw":35.807806},{"c":36.28,"h":36.35,"l":35.05,"n":8379,"o":35.81,"t":"2026-04-29T04:00:00Z","v":445540,"vw":35.930526},{"c":36.17,"h":36.36,"l":35.4,"n":5443,"o":35.94,"t":"2026-04-30T04:00:00Z","v":281056,"vw":36.092216},{"c":36.44,"h":36.71,"l":34.7768,"n":9977,"o":36.25,"t":"2026-05-01T04:00:00Z","v":645382,"vw":36.232716},{"c":36.56,"h":36.89,"l":35.88,"n":5473,"o":36.34,"t":"2026-05-04T04:00:00Z","v":321245,"vw":36.459315},{"c":36.85,"h":37.075,"l":36.06,"n":6832,"o":36.6,"t":"2026-05-05T04:00:00Z","v":360413,"vw":36.702256},{"c":33.42,"h":35.9,"l":33.3,"n":9899,"o":35.45,"t":"2026-05-06T04:00:00Z","v":507654,"vw":33.960727},{"c":34.23,"h":34.47,"l":31.23,"n":9548,"o":31.66,"t":"2026-05-07T04:00:00Z","v":538249,"vw":33.748589},{"c":33.24,"h":34.41,"l":33.17,"n":8274,"o":34.23,"t":"2026-05-08T04:00:00Z","v":369625,"vw":33.634552},{"c":34.76,"h":34.95,"l":33.46,"n":8603,"o":33.46,"t":"2026-05-11T04:00:00Z","v":440560,"vw":34.579732},{"c":36.35,"h":36.64,"l":34.86,"n":8382,"o":35.26,"t":"2026-05-12T04:00:00Z","v":483361,"vw":36.13157},{"c":36.15,"h":36.34,"l":35.415,"n":8817,"o":36.1,"t":"2026-05-13T04:00:00Z","v":440810,"vw":35.924807},{"c":36.38,"h":36.8,"l":35.915,"n":7115,"o":36.19,"t":"2026-05-14T04:00:00Z","v":331461,"vw":36.390071},{"c":36.89,"h":37.11,"l":36.2136,"n":5685,"o":36.85,"t":"2026-05-15T04:00:00Z","v":240993,"vw":36.668702},{"c":37.71,"h":37.96,"l":36.62,"n":6158,"o":37.2,"t":"2026-05-18T04:00:00Z","v":420124,"vw":37.602934},{"c":41.21,"h":41.53,"l":37.925,"n":15659,"o":38,"t":"2026-05-19T04:00:00Z","v":1038074,"vw":40.382018},{"c":38.77,"h":41.5,"l":38.07,"n":9134,"o":38.07,"t":"2026-05-20T04:00:00Z","v":515731,"vw":39.227077},{"c":37.52,"h":39.5,"l":36.95,"n":7933,"o":39.5,"t":"2026-05-21T04:00:00Z","v":377968,"vw":37.645274},{"c":38.6,"h":38.62,"l":37.25,"n":5135,"o":37.41,"t":"2026-05-22T04:00:00Z","v":236467,"vw":38.220118},{"c":35.84,"h":38.44,"l":35.73,"n":7144,"o":37.84,"t":"2026-05-26T04:00:00Z","v":348845,"vw":36.534402},{"c":35.12,"h":35.9,"l":34.72,"n":6219,"o":35.17,"t":"2026-05-27T04:00:00Z","v":287146,"vw":35.220832},{"c":35.3,"h":35.665,"l":34.46,"n":5034,"o":35.42,"t":"2026-05-28T04:00:00Z","v":212309,"vw":35.120421},{"c":33.26,"h":34.99,"l":33.06,"n":9839,"o":34.5,"t":"2026-05-29T04:00:00Z","v":577673,"vw":33.500478},{"c":35.62,"h":35.69,"l":34.09,"n":7782,"o":34.09,"t":"2026-06-01T04:00:00Z","v":353781,"vw":35.320918},{"c":36.04,"h":36.44,"l":35.01,"n":5708,"o":35.2,"t":"2026-06-02T04:00:00Z","v":253113,"vw":36.000366},{"c":35.53,"h":36.48,"l":35.42,"n":7376,"o":36.32,"t":"2026-06-03T04:00:00Z","v":334009,"vw":35.821581},{"c":36.28,"h":36.35,"l":35.05,"n":5228,"o":35.05,"t":"2026-06-04T04:00:00Z","v":217747,"vw":35.966497},{"c":34.72,"h":36.38,"l":34.61,"n":5301,"o":36.38,"t":"2026-06-05T04:00:00Z","v":204477,"vw":35.327234},{"c":35.67,"h":36.09,"l":34.93,"n":4532,"o":35.03,"t":"2026-06-08T04:00:00Z","v":202685,"vw":35.576339},{"c":34.81,"h":35.65,"l":34.39,"n":4622,"o":35.19,"t":"2026-06-09T04:00:00Z","v":170518,"vw":34.855924},{"c":35.89,"h":36.63,"l":35.14,"n":5957,"o":35.27,"t":"2026-06-10T04:00:00Z","v":230268,"vw":36.048338},{"c":34.53,"h":36.12,"l":34.27,"n":4000,"o":36.09,"t":"2026-06-11T04:00:00Z","v":153829,"vw":34.959248},{"c":35.26,"h":35.79,"l":34.32,"n":4542,"o":34.61,"t":"2026-06-12T04:00:00Z","v":183202,"vw":35.305589},{"c":33.36,"h":34.18,"l":33.27,"n":7584,"o":33.68,"t":"2026-06-15T04:00:00Z","v":358104,"vw":33.798366},{"c":33.37,"h":33.66,"l":32.5013,"n":5636,"o":33.08,"t":"2026-06-16T04:00:00Z","v":257485,"vw":33.219545},{"c":33.51,"h":34.27,"l":33.2,"n":4299,"o":33.6,"t":"2026-06-17T04:00:00Z","v":200064,"vw":33.646667},{"c":32.82,"h":33.415,"l":32.1,"n":8134,"o":33.32,"t":"2026-06-18T04:00:00Z","v":665845,"vw":32.654752},{"c":33.49,"h":33.9,"l":32.21,"n":4620,"o":32.94,"t":"2026-06-22T04:00:00Z","v":302671,"vw":33.21621},{"c":33.35,"h":33.86,"l":33,"n":4300,"o":33.14,"t":"2026-06-23T04:00:00Z","v":176692,"vw":33.301343},{"c":32.69,"h":33,"l":32.42,"n":4094,"o":32.64,"t":"2026-06-24T04:00:00Z","v":199618,"vw":32.715387},{"c":32.8,"h":32.97,"l":32.4651,"n":4153,"o":32.52,"t":"2026-06-25T04:00:00Z","v":167785,"vw":32.741605},{"c":33.74,"h":34.47,"l":32.62,"n":6283,"o":32.62,"t":"2026-06-26T04:00:00Z","v":660673,"vw":33.604155},{"c":33.25,"h":34.12,"l":33.0001,"n":5413,"o":33.68,"t":"2026-06-29T04:00:00Z","v":238731,"vw":33.360801},{"c":32.96,"h":33.8711,"l":32.88,"n":5543,"o":33.27,"t":"2026-06-30T04:00:00Z","v":303316,"vw":33.077448},{"c":32.32,"h":33.56,"l":32.06,"n":5646,"o":32.89,"t":"2026-07-01T04:00:00Z","v":305469,"vw":32.706012},{"c":32.51,"h":33.04,"l":32.14,"n":4433,"o":32.76,"t":"2026-07-02T04:00:00Z","v":152822,"vw":32.444923},{"c":31.75,"h":32.8,"l":31.646,"n":4672,"o":32.15,"t":"2026-07-06T04:00:00Z","v":165019,"vw":31.890071},{"c":33.14,"h":33.4,"l":32.13,"n":6221,"o":32.2,"t":"2026-07-07T04:00:00Z","v":241181,"vw":32.757054},{"c":33.78,"h":34.3195,"l":32.945,"n":5309,"o":34.17,"t":"2026-07-08T04:00:00Z","v":206239,"vw":33.731392},{"c":33.2,"h":33.96,"l":32.7801,"n":4511,"o":33.96,"t":"2026-07-09T04:00:00Z","v":219429,"vw":33.137719},{"c":33.13,"h":33.535,"l":32.75,"n":5041,"o":33.3,"t":"2026-07-10T04:00:00Z","v":195074,"vw":33.061067},{"c":34.47,"h":34.76,"l":33.59,"n":6048,"o":33.73,"t":"2026-07-13T04:00:00Z","v":246659,"vw":34.32377},{"c":34.36,"h":34.68,"l":33.93,"n":4606,"o":34.68,"t":"2026-07-14T04:00:00Z","v":187532,"vw":34.265536},{"c":34.28,"h":34.67,"l":33.64,"n":4055,"o":34.5,"t":"2026-07-15T04:00:00Z","v":129497,"vw":34.089069},{"c":34.74,"h":34.84,"l":34.4,"n":4291,"o":34.4,"t":"2026-07-16T04:00:00Z","v":138469,"vw":34.699826},{"c":35,"h":35.28,"l":34.1701,"n":3876,"o":35,"t":"2026-07-17T04:00:00Z","v":182210,"vw":34.856823},{"c":35,"h":35.72,"l":34.62,"n":5112,"o":35,"t":"2026-07-20T04:00:00Z","v":165220,"vw":35.104125},{"c":35.24,"h":35.6175,"l":35.12,"n":5222,"o":35.21,"t":"2026-07-21T04:00:00Z","v":187797,"vw":35.301827},{"c":36.17,"h":36.36,"l":35.7,"n":3898,"o":35.91,"t":"2026-07-22T04:00:00Z","v":128997,"vw":36.109737},{"c":36.03,"h":37.34,"l":35.915,"n":3872,"o":37.24,"t":"2026-07-23T04:00:00Z","v":166319,"vw":36.253594},{"c":35.48,"h":36.48,"l":35.295,"n":4031,"o":35.91,"t":"2026-07-24T04:00:00Z","v":140577,"vw":35.671728},{"c":34.12,"h":34.82,"l":33.95,"n":5206,"o":34.43,"t":"2026-07-27T04:00:00Z","v":293074,"vw":34.358103},{"c":32.98,"h":34.45,"l":32.83,"n":6683,"o":34.3,"t":"2026-07-28T04:00:00Z","v":289796,"vw":33.157464},{"c":33.56,"h":33.88,"l":32.52,"n":8386,"o":33.4,"t":"2026-07-29T04:00:00Z","v":382526,"vw":33.296109},{"c":33.52,"h":33.87,"l":33,"n":4283,"o":33,"t":"2026-07-30T04:00:00Z","v":170302,"vw":33.452704},{"c":34.27,"h":34.5099,"l":33.3201,"n":4519,"o":33.41,"t":"2026-07-31T04:00:00Z","v":178338,"vw":34.111916},{"c":34.13,"h":34.395,"l":33.305,"n":5447,"o":33.75,"t":"2026-08-03T04:00:00Z","v":142482,"vw":34.106815},{"c":33.66,"h":33.84,"l":33.19,"n":6023,"o":33.61,"t":"2026-08-04T04:00:00Z","v":168433,"vw":33.639201},{"c":33,"h":34.2462,"l":32.79,"n":4976,"o":33.63,"t":"2026-08-05T04:00:00Z","v":186392,"vw":33.08411},{"c":34.07,"h":34.17,"l":32.56,"n":4829,"o":34.17,"t":"2026-08-06T04:00:00Z","v":177518,"vw":33.877172},{"c":34.22,"h":34.5,"l":33.48,"n":4050,"o":33.85,"t":"2026-08-07T04:00:00Z","v":140117,"vw":34.202711},{"c":36.21,"h":36.33,"l":34.4,"n":5689,"o":34.4,"t":"2026-08-10T04:00:00Z","v":206544,"vw":35.68681},{"c":36.52,"h":36.75,"l":35.7,"n":4740,"o":36,"t":"2026-08-11T04:00:00Z","v":194371,"vw":36.549354},{"c":35.91,"h":36.6214,"l":35.78,"n":5244,"o":36.18,"t":"2026-08-12T04:00:00Z","v":182002,"vw":36.004943},{"c":35.49,"h":36.32,"l":35.04,"n":4867,"o":35.8,"t":"2026-08-13T04:00:00Z","v":169212,"vw":35.442893},{"c":36.13,"h":36.4899,"l":35.51,"n":4016,"o":35.54,"t":"2026-08-14T04:00:00Z","v":116818,"vw":36.065765},{"c":37.1,"h":37.19,"l":36.19,"n":5401,"o":36.4,"t":"2026-08-17T04:00:00Z","v":154411,"vw":36.805628},{"c":37.71,"h":37.93,"l":37.115,"n":4805,"o":37.85,"t":"2026-08-18T04:00:00Z","v":167860,"vw":37.640584},{"c":37.42,"h":38.41,"l":36.99,"n":4818,"o":37.7,"t":"2026-08-19T04:00:00Z","v":211874,"vw":37.608134},{"c":37.97,"h":38.775,"l":37.705,"n":4493,"o":37.93,"t":"2026-08-20T04:00:00Z","v":159557,"vw":37.986228},{"c":38.17,"h":38.41,"l":37.63,"n":5213,"o":37.99,"t":"2026-08-21T04:00:00Z","v":198994,"vw":38.100015},{"c":37.62,"h":38.4499,"l":37.15,"n":5482,"o":38.01,"t":"2026-08-24T04:00:00Z","v":143854,"vw":37.56513},{"c":37.36,"h":37.85,"l":36.6633,"n":5415,"o":37,"t":"2026-08-25T04:00:00Z","v":229836,"vw":37.363774},{"c":37.44,"h":37.71,"l":36.78,"n":5012,"o":36.85,"t":"2026-08-26T04:00:00Z","v":187769,"vw":37.314447},{"c":38.28,"h":38.42,"l":37.13,"n":4680,"o":37.5,"t":"2026-08-27T04:00:00Z","v":182664,"vw":38.081294},{"c":38.28,"h":38.8,"l":37.56,"n":4190,"o":38.28,"t":"2026-08-28T04:00:00Z","v":168692,"vw":38.110513},{"c":39.03,"h":39.5,"l":38.3,"n":4823,"o":38.95,"t":"2026-08-31T04:00:00Z","v":244083,"vw":38.869133},{"c":39.43,"h":39.8,"l":38.73,"n":5953,"o":39.2,"t":"2026-09-01T04:00:00Z","v":315732,"vw":39.328515},{"c":41.22,"h":41.6,"l":38.96,"n":8478,"o":39.15,"t":"2026-09-02T04:00:00Z","v":512106,"vw":40.751159},{"c":42.09,"h":42.11,"l":40.72,"n":8527,"o":41.14,"t":"2026-09-03T04:00:00Z","v":418787,"vw":41.690062},{"c":41.93,"h":42.11,"l":41.075,"n":7078,"o":41.55,"t":"2026-09-04T04:00:00Z","v":343389,"vw":41.756036},{"c":42.83,"h":43.27,"l":42.26,"n":9911,"o":42.49,"t":"2026-09-08T04:00:00Z","v":405850,"vw":42.679568},{"c":43.14,"h":43.49,"l":42.3594,"n":8156,"o":42.93,"t":"2026-09-09T04:00:00Z","v":357172,"vw":42.952376},{"c":43.2,"h":43.9,"l":42.5722,"n":6137,"o":43.5,"t":"2026-09-10T04:00:00Z","v":302509,"vw":43.179469},{"c":43.51,"h":43.59,"l":42.84,"n":5907,"o":43.11,"t":"2026-09-11T04:00:00Z","v":195484,"vw":43.409126},{"c":43.22,"h":44.92,"l":43.17,"n":8988,"o":44,"t":"2026-09-14T04:00:00Z","v":456564,"vw":43.856383},{"c":44.9,"h":45.31,"l":43.065,"n":8374,"o":43.31,"t":"2026-09-15T04:00:00Z","v":423923,"vw":44.862658},{"c":43.08,"h":44.63,"l":42.57,"n":10486,"o":44.63,"t":"2026-09-16T04:00:00Z","v":421708,"vw":43.285468},{"c":43.31,"h":43.43,"l":42.37,"n":10597,"o":42.55,"t":"2026-09-17T04:00:00Z","v":326271,"vw":43.084325},{"c":43.64,"h":44.06,"l":42.61,"n":9291,"o":43.58,"t":"2026-09-18T04:00:00Z","v":1920194,"vw":43.583643},{"c":40.62,"h":43.074,"l":40.44,"n":9119,"o":43,"t":"2026-09-21T04:00:00Z","v":498651,"vw":41.110085},{"c":40.2,"h":41.3,"l":39.7,"n":7710,"o":39.82,"t":"2026-09-22T04:00:00Z","v":297919,"vw":40.58086},{"c":41.07,"h":41.61,"l":39.9601,"n":5788,"o":40.79,"t":"2026-09-23T04:00:00Z","v":200500,"vw":41.075145},{"c":41.69,"h":42.01,"l":40.98,"n":5956,"o":41.35,"t":"2026-09-24T04:00:00Z","v":224298,"vw":41.533545},{"c":40.55,"h":41.33,"l":40.4,"n":4994,"o":40.95,"t":"2026-09-25T04:00:00Z","v":204683,"vw":40.708391},{"c":40.12,"h":41.2,"l":40.06,"n":4296,"o":41.2,"t":"2026-09-28T04:00:00Z","v":146565,"vw":40.366357},{"c":39.79,"h":40.25,"l":39.41,"n":5215,"o":39.67,"t":"2026-09-29T04:00:00Z","v":217443,"vw":39.899099},{"c":40.01,"h":40.73,"l":39.935,"n":6048,"o":40.17,"t":"2026-09-30T04:00:00Z","v":183308,"vw":40.182338},{"c":41.06,"h":41.15,"l":39.35,"n":4734,"o":39.78,"t":"2026-10-01T04:00:00Z","v":162377,"vw":40.686744},{"c":42.19,"h":42.22,"l":40.77,"n":6225,"o":40.77,"t":"2026-10-02T04:00:00Z","v":215701,"vw":41.823725},{"c":42.93,"h":43.41,"l":41.35,"n":6165,"o":42.19,"t":"2026-10-05T04:00:00Z","v":221449,"vw":42.908591},{"c":42.87,"h":43.07,"l":41.8868,"n":5989,"o":42.62,"t":"2026-10-06T04:00:00Z","v":176383,"vw":42.85153},{"c":43.21,"h":43.55,"l":42.6897,"n":3785,"o":43.32,"t":"2026-10-07T04:00:00Z","v":143642,"vw":43.095833},{"c":44.64,"h":44.87,"l":43.81,"n":5444,"o":44.25,"t":"2026-10-08T04:00:00Z","v":211172,"vw":44.538961},{"c":45.37,"h":45.85,"l":44.27,"n":4388,"o":44.56,"t":"2026-10-09T04:00:00Z","v":187303,"vw":45.357822},{"c":46.26,"h":46.54,"l":45.605,"n":5317,"o":45.96,"t":"2026-10-12T04:00:00Z","v":146444,"vw":46.17597},{"c":47.75,"h":47.835,"l":46.645,"n":4675,"o":46.71,"t":"2026-10-13T04:00:00Z","v":170484,"vw":47.368784},{"c":46.43,"h":48.01,"l":46.225,"n":4576,"o":48.01,"t":"2026-10-14T04:00:00Z","v":173062,"vw":46.653204},{"c":47,"h":47.38,"l":45.93,"n":6840,"o":46.99,"t":"2026-10-15T04:00:00Z","v":283792,"vw":46.94633},{"c":48.68,"h":48.885,"l":47.2,"n":6970,"o":47.47,"t":"2026-10-16T04:00:00Z","v":265729,"vw":48.368453},{"c":49.28,"h":49.85,"l":48.3,"n":5933,"o":48.62,"t":"2026-10-19T04:00:00Z","v":285578,"vw":49.285896},{"c":48.94,"h":50,"l":47.72,"n":5639,"o":50,"t":"2026-10-20T04:00:00Z","v":238267,"vw":48.660764},{"c":48.34,"h":48.95,"l":48.06,"n":4782,"o":48.95,"t":"2026-10-21T04:00:00Z","v":152298,"vw":48.338765},{"c":51.1,"h":51.58,"l":48.6815,"n":7572,"o":49.31,"t":"2026-10-22T04:00:00Z","v":368689,"vw":50.787314}],"volatilityBars":[{"c":42.78,"h":42.79,"l":42.78,"n":3,"o":42.79,"t":"2026-09-21T11:15:00Z","v":1449,"vw":42.781728},{"c":42.11,"h":43.074,"l":41.87,"n":374,"o":43,"t":"2026-09-21T13:30:00Z","v":34212,"vw":42.270148},{"c":42.47,"h":42.4701,"l":42.09,"n":105,"o":42.165,"t":"2026-09-21T13:45:00Z","v":3316,"vw":42.375147},{"c":42.18,"h":42.305,"l":42.09,"n":158,"o":42.13,"t":"2026-09-21T14:00:00Z","v":9421,"vw":42.166838},{"c":42.21,"h":42.51,"l":42.12,"n":146,"o":42.14,"t":"2026-09-21T14:15:00Z","v":6087,"vw":42.288452},{"c":41.74,"h":42.17,"l":41.73,"n":203,"o":42.12,"t":"2026-09-21T14:30:00Z","v":13208,"vw":41.938876},{"c":41.3125,"h":41.72,"l":41.241,"n":230,"o":41.72,"t":"2026-09-21T14:45:00Z","v":10314,"vw":41.490493},{"c":41.57,"h":41.715,"l":41.3,"n":511,"o":41.31,"t":"2026-09-21T15:00:00Z","v":25840,"vw":41.499307},{"c":41.69,"h":41.78,"l":41.58,"n":206,"o":41.58,"t":"2026-09-21T15:15:00Z","v":5071,"vw":41.701499},{"c":41.74,"h":41.74,"l":41.63,"n":256,"o":41.725,"t":"2026-09-21T15:30:00Z","v":9209,"vw":41.700761},{"c":41.75,"h":41.765,"l":41.67,"n":82,"o":41.765,"t":"2026-09-21T15:45:00Z","v":3025,"vw":41.726733},{"c":41.265,"h":41.76,"l":41.265,"n":184,"o":41.735,"t":"2026-09-21T16:00:00Z","v":6707,"vw":41.587372},{"c":41.365,"h":41.37,"l":41.26,"n":201,"o":41.31,"t":"2026-09-21T16:15:00Z","v":7530,"vw":41.332378},{"c":41.3,"h":41.3899,"l":41.26,"n":144,"o":41.3899,"t":"2026-09-21T16:30:00Z","v":5626,"vw":41.320093},{"c":41.24,"h":41.29,"l":41.2,"n":290,"o":41.29,"t":"2026-09-21T16:45:00Z","v":11487,"vw":41.245817},{"c":41.1643,"h":41.27,"l":41.13,"n":352,"o":41.2331,"t":"2026-09-21T17:00:00Z","v":14881,"vw":41.194767},{"c":41.045,"h":41.19,"l":41.01,"n":149,"o":41.145,"t":"2026-09-21T17:15:00Z","v":4869,"vw":41.096944},{"c":41.23,"h":41.23,"l":41.09,"n":285,"o":41.09,"t":"2026-09-21T17:30:00Z","v":10760,"vw":41.162253},{"c":41.18,"h":41.235,"l":41.17,"n":90,"o":41.235,"t":"2026-09-21T17:45:00Z","v":3231,"vw":41.191022},{"c":41.29,"h":41.29,"l":41.18,"n":109,"o":41.195,"t":"2026-09-21T18:00:00Z","v":3627,"vw":41.258411},{"c":41.4,"h":41.42,"l":41.26,"n":226,"o":41.26,"t":"2026-09-21T18:15:00Z","v":8460,"vw":41.368489},{"c":41.3,"h":41.43,"l":41.251,"n":149,"o":41.43,"t":"2026-09-21T18:30:00Z","v":5328,"vw":41.3376},{"c":41.3,"h":41.3151,"l":41.225,"n":230,"o":41.3,"t":"2026-09-21T18:45:00Z","v":5690,"vw":41.276017},{"c":41.25,"h":41.295,"l":41.25,"n":64,"o":41.295,"t":"2026-09-21T19:00:00Z","v":2117,"vw":41.274375},{"c":41.18,"h":41.33,"l":41.18,"n":313,"o":41.27,"t":"2026-09-21T19:15:00Z","v":8343,"vw":41.280183},{"c":40.72,"h":41.25,"l":40.72,"n":693,"o":41.14,"t":"2026-09-21T19:30:00Z","v":32961,"vw":40.987526},{"c":40.68,"h":40.79,"l":40.44,"n":1998,"o":40.75,"t":"2026-09-21T19:45:00Z","v":134183,"vw":40.629431},{"c":40.62,"h":40.8,"l":40.62,"n":19,"o":40.62,"t":"2026-09-21T20:00:00Z","v":92276,"vw":40.620443},{"c":41.6295,"h":41.6295,"l":41.6295,"n":1,"o":41.6295,"t":"2026-09-21T21:00:00Z","v":100,"vw":41.6295},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-09-21T21:15:00Z","v":200,"vw":41},{"c":40.7,"h":40.7,"l":40.7,"n":1,"o":40.7,"t":"2026-09-22T08:45:00Z","v":100,"vw":40.7},{"c":40.33,"h":40.33,"l":40.33,"n":2,"o":40.33,"t":"2026-09-22T11:00:00Z","v":146,"vw":40.33},{"c":40.28,"h":40.29,"l":40.28,"n":7,"o":40.29,"t":"2026-09-22T12:15:00Z","v":584,"vw":40.285636},{"c":40.1,"h":40.1,"l":40.1,"n":1,"o":40.1,"t":"2026-09-22T12:45:00Z","v":600,"vw":40.1},{"c":40.01,"h":40.01,"l":40,"n":10,"o":40,"t":"2026-09-22T13:00:00Z","v":623,"vw":40.007585},{"c":40.11,"h":40.195,"l":39.7,"n":121,"o":39.82,"t":"2026-09-22T13:30:00Z","v":10358,"vw":39.890931},{"c":40.445,"h":40.445,"l":40.32,"n":55,"o":40.32,"t":"2026-09-22T13:45:00Z","v":3467,"vw":40.355778},{"c":40.58,"h":40.6,"l":40.45,"n":184,"o":40.47,"t":"2026-09-22T14:00:00Z","v":16756,"vw":40.540005},{"c":40.74,"h":40.74,"l":40.58,"n":218,"o":40.58,"t":"2026-09-22T14:15:00Z","v":7462,"vw":40.659783},{"c":40.855,"h":40.855,"l":40.64,"n":154,"o":40.77,"t":"2026-09-22T14:30:00Z","v":3489,"vw":40.735588},{"c":40.92,"h":40.92,"l":40.75,"n":81,"o":40.75,"t":"2026-09-22T14:45:00Z","v":1880,"vw":40.825682},{"c":40.955,"h":40.98,"l":40.91,"n":107,"o":40.91,"t":"2026-09-22T15:00:00Z","v":3844,"vw":40.928809},{"c":40.945,"h":40.96,"l":40.925,"n":83,"o":40.9401,"t":"2026-09-22T15:15:00Z","v":5448,"vw":40.941172},{"c":41.215,"h":41.215,"l":40.99,"n":284,"o":40.99,"t":"2026-09-22T15:30:00Z","v":9147,"vw":41.061904},{"c":41.26,"h":41.29,"l":41.24,"n":62,"o":41.26,"t":"2026-09-22T15:45:00Z","v":1312,"vw":41.26},{"c":41.14,"h":41.275,"l":41.14,"n":131,"o":41.275,"t":"2026-09-22T16:00:00Z","v":6258,"vw":41.22843},{"c":41.145,"h":41.22,"l":41.11,"n":92,"o":41.21,"t":"2026-09-22T16:15:00Z","v":2292,"vw":41.185553},{"c":41.12,"h":41.125,"l":41.06,"n":74,"o":41.125,"t":"2026-09-22T16:30:00Z","v":1069,"vw":41.096667},{"c":41.0775,"h":41.145,"l":41.04,"n":169,"o":41.13,"t":"2026-09-22T16:45:00Z","v":6997,"vw":41.101743},{"c":41.22,"h":41.22,"l":41.04,"n":191,"o":41.07,"t":"2026-09-22T17:00:00Z","v":6296,"vw":41.17129},{"c":41.1,"h":41.22,"l":41.1,"n":154,"o":41.17,"t":"2026-09-22T17:15:00Z","v":4384,"vw":41.164104},{"c":41.28,"h":41.28,"l":41.125,"n":269,"o":41.145,"t":"2026-09-22T17:30:00Z","v":7318,"vw":41.222235},{"c":40.99,"h":41.3,"l":40.985,"n":343,"o":41.3,"t":"2026-09-22T17:45:00Z","v":9304,"vw":41.151515},{"c":40.85,"h":41.04,"l":40.82,"n":252,"o":40.99,"t":"2026-09-22T18:00:00Z","v":5489,"vw":40.94868},{"c":41.02,"h":41.03,"l":40.87,"n":229,"o":40.87,"t":"2026-09-22T18:15:00Z","v":6938,"vw":40.966307},{"c":41.025,"h":41.07,"l":40.97,"n":189,"o":41.045,"t":"2026-09-22T18:30:00Z","v":7338,"vw":41.033074},{"c":40.9,"h":41.02,"l":40.9,"n":239,"o":41,"t":"2026-09-22T18:45:00Z","v":7497,"vw":40.967189},{"c":40.79,"h":40.87,"l":40.75,"n":235,"o":40.87,"t":"2026-09-22T19:00:00Z","v":7660,"vw":40.803616},{"c":40.765,"h":40.8,"l":40.75,"n":259,"o":40.77,"t":"2026-09-22T19:15:00Z","v":8636,"vw":40.77383},{"c":40.55,"h":40.75,"l":40.5,"n":490,"o":40.75,"t":"2026-09-22T19:30:00Z","v":17682,"vw":40.624082},{"c":40.26,"h":40.62,"l":40.19,"n":1440,"o":40.54,"t":"2026-09-22T19:45:00Z","v":66840,"vw":40.35815},{"c":40.5,"h":40.5,"l":40.2,"n":15,"o":40.2,"t":"2026-09-22T20:00:00Z","v":45290,"vw":40.201973},{"c":40.1795,"h":40.1795,"l":40.1616,"n":2,"o":40.1616,"t":"2026-09-22T20:30:00Z","v":1125,"vw":40.167567},{"c":39.9601,"h":40.79,"l":39.9601,"n":72,"o":40.79,"t":"2026-09-23T13:30:00Z","v":8033,"vw":40.519325},{"c":41.02,"h":41.235,"l":40.515,"n":71,"o":40.515,"t":"2026-09-23T13:45:00Z","v":1600,"vw":40.982237},{"c":41.28,"h":41.39,"l":40.97,"n":73,"o":41.025,"t":"2026-09-23T14:00:00Z","v":2989,"vw":41.08865},{"c":41.33,"h":41.33,"l":41.11,"n":51,"o":41.11,"t":"2026-09-23T14:15:00Z","v":3048,"vw":41.155513},{"c":41.25,"h":41.61,"l":41,"n":154,"o":41.37,"t":"2026-09-23T14:30:00Z","v":7219,"vw":41.303537},{"c":41.125,"h":41.13,"l":41.01,"n":38,"o":41.02,"t":"2026-09-23T14:45:00Z","v":1498,"vw":41.086061},{"c":41.27,"h":41.36,"l":41.13,"n":110,"o":41.13,"t":"2026-09-23T15:00:00Z","v":2947,"vw":41.284706},{"c":41.31,"h":41.39,"l":41.225,"n":225,"o":41.27,"t":"2026-09-23T15:15:00Z","v":9497,"vw":41.298317},{"c":41.24,"h":41.42,"l":41.14,"n":271,"o":41.35,"t":"2026-09-23T15:30:00Z","v":10170,"vw":41.235139},{"c":41.375,"h":41.43,"l":41.22,"n":64,"o":41.22,"t":"2026-09-23T15:45:00Z","v":1847,"vw":41.352296},{"c":41.42,"h":41.43,"l":41.28,"n":110,"o":41.34,"t":"2026-09-23T16:00:00Z","v":3856,"vw":41.360593},{"c":41.45,"h":41.45,"l":41.415,"n":50,"o":41.415,"t":"2026-09-23T16:15:00Z","v":886,"vw":41.4325},{"c":41.405,"h":41.44,"l":41.39,"n":81,"o":41.43,"t":"2026-09-23T16:30:00Z","v":2328,"vw":41.415956},{"c":41.075,"h":41.4625,"l":41.075,"n":156,"o":41.4625,"t":"2026-09-23T16:45:00Z","v":5167,"vw":41.184485},{"c":41.04,"h":41.09,"l":41,"n":57,"o":41,"t":"2026-09-23T17:00:00Z","v":1457,"vw":41.056},{"c":41,"h":41,"l":40.945,"n":58,"o":40.97,"t":"2026-09-23T17:15:00Z","v":1077,"vw":40.975586},{"c":41.21,"h":41.22,"l":41.01,"n":166,"o":41.015,"t":"2026-09-23T17:30:00Z","v":3944,"vw":41.120562},{"c":41.02,"h":41.18,"l":41.02,"n":38,"o":41.18,"t":"2026-09-23T17:45:00Z","v":781,"vw":41.094},{"c":41.15,"h":41.21,"l":41.09,"n":176,"o":41.12,"t":"2026-09-23T18:00:00Z","v":5041,"vw":41.163521},{"c":41.075,"h":41.16,"l":41.07,"n":180,"o":41.16,"t":"2026-09-23T18:15:00Z","v":12410,"vw":41.095579},{"c":41.075,"h":41.16,"l":41.06,"n":100,"o":41.09,"t":"2026-09-23T18:30:00Z","v":2098,"vw":41.093379},{"c":40.98,"h":41.005,"l":40.96,"n":40,"o":41.005,"t":"2026-09-23T18:45:00Z","v":1504,"vw":40.975},{"c":41.06,"h":41.06,"l":40.97,"n":124,"o":40.975,"t":"2026-09-23T19:00:00Z","v":2738,"vw":41.012755},{"c":40.975,"h":41.02,"l":40.91,"n":114,"o":41.02,"t":"2026-09-23T19:15:00Z","v":3452,"vw":40.969298},{"c":41.05,"h":41.06,"l":40.91,"n":522,"o":40.95,"t":"2026-09-23T19:30:00Z","v":17306,"vw":40.994928},{"c":41.03,"h":41.09,"l":40.965,"n":1036,"o":41.08,"t":"2026-09-23T19:45:00Z","v":41182,"vw":41.022747},{"c":41.07,"h":41.07,"l":41.07,"n":16,"o":41.07,"t":"2026-09-23T20:00:00Z","v":31889,"vw":41.07},{"c":41.3,"h":41.31,"l":41.3,"n":3,"o":41.31,"t":"2026-09-24T11:00:00Z","v":224,"vw":41.305023},{"c":41.35,"h":41.35,"l":41.35,"n":1,"o":41.35,"t":"2026-09-24T12:00:00Z","v":200,"vw":41.35},{"c":41.1,"h":41.35,"l":41.1,"n":28,"o":41.35,"t":"2026-09-24T13:30:00Z","v":1781,"vw":41.322711},{"c":41.5,"h":41.5,"l":41.295,"n":54,"o":41.3,"t":"2026-09-24T13:45:00Z","v":1909,"vw":41.412808},{"c":41.68,"h":41.8,"l":41.43,"n":65,"o":41.63,"t":"2026-09-24T14:00:00Z","v":3784,"vw":41.685277},{"c":41.6,"h":41.84,"l":41.56,"n":53,"o":41.84,"t":"2026-09-24T14:15:00Z","v":2287,"vw":41.67965},{"c":41.595,"h":41.595,"l":41.595,"n":11,"o":41.595,"t":"2026-09-24T14:30:00Z","v":248,"vw":41.595},{"c":41.705,"h":41.84,"l":41.59,"n":113,"o":41.81,"t":"2026-09-24T14:45:00Z","v":4873,"vw":41.762424},{"c":41.89,"h":41.9,"l":41.72,"n":134,"o":41.72,"t":"2026-09-24T15:00:00Z","v":4860,"vw":41.823672},{"c":41.87,"h":41.95,"l":41.82,"n":90,"o":41.89,"t":"2026-09-24T15:15:00Z","v":2691,"vw":41.880172},{"c":41.96,"h":42.01,"l":41.94,"n":130,"o":41.95,"t":"2026-09-24T15:30:00Z","v":4345,"vw":41.973619},{"c":41.7074,"h":41.965,"l":41.7,"n":127,"o":41.965,"t":"2026-09-24T15:45:00Z","v":4091,"vw":41.790347},{"c":41.72,"h":41.75,"l":41.69,"n":64,"o":41.73,"t":"2026-09-24T16:00:00Z","v":3161,"vw":41.726833},{"c":41.39,"h":41.705,"l":41.15,"n":498,"o":41.68,"t":"2026-09-24T16:15:00Z","v":19113,"vw":41.387134},{"c":40.98,"h":41.13,"l":40.98,"n":41,"o":41.045,"t":"2026-09-24T16:30:00Z","v":1161,"vw":41.017782},{"c":41.25,"h":41.25,"l":40.995,"n":92,"o":40.995,"t":"2026-09-24T16:45:00Z","v":2598,"vw":41.128797},{"c":41.27,"h":41.305,"l":41.2,"n":103,"o":41.2,"t":"2026-09-24T17:00:00Z","v":2857,"vw":41.245027},{"c":41.23,"h":41.3,"l":41.23,"n":95,"o":41.285,"t":"2026-09-24T17:15:00Z","v":3543,"vw":41.272297},{"c":41.46,"h":41.46,"l":41.22,"n":113,"o":41.22,"t":"2026-09-24T17:30:00Z","v":4947,"vw":41.345663},{"c":41.68,"h":41.68,"l":41.425,"n":105,"o":41.49,"t":"2026-09-24T17:45:00Z","v":5442,"vw":41.523041},{"c":41.49,"h":41.64,"l":41.49,"n":115,"o":41.64,"t":"2026-09-24T18:00:00Z","v":3225,"vw":41.588572},{"c":41.47,"h":41.47,"l":41.35,"n":121,"o":41.45,"t":"2026-09-24T18:15:00Z","v":2852,"vw":41.403882},{"c":41.295,"h":41.49,"l":41.17,"n":271,"o":41.41,"t":"2026-09-24T18:30:00Z","v":10903,"vw":41.35259},{"c":41.275,"h":41.35,"l":41.2226,"n":96,"o":41.33,"t":"2026-09-24T18:45:00Z","v":3342,"vw":41.26877},{"c":41.455,"h":41.49,"l":41.28,"n":222,"o":41.285,"t":"2026-09-24T19:00:00Z","v":6327,"vw":41.386998},{"c":41.415,"h":41.45,"l":41.39,"n":111,"o":41.41,"t":"2026-09-24T19:15:00Z","v":4567,"vw":41.415192},{"c":41.41,"h":41.485,"l":41.32,"n":471,"o":41.42,"t":"2026-09-24T19:30:00Z","v":15917,"vw":41.42344},{"c":41.63,"h":41.65,"l":41.41,"n":1186,"o":41.41,"t":"2026-09-24T19:45:00Z","v":54230,"vw":41.527522},{"c":41.69,"h":41.69,"l":41.69,"n":14,"o":41.69,"t":"2026-09-24T20:00:00Z","v":34603,"vw":41.69},{"c":41.71,"h":41.71,"l":41.71,"n":2,"o":41.71,"t":"2026-09-25T12:45:00Z","v":150,"vw":41.71},{"c":40.9,"h":41.33,"l":40.9,"n":58,"o":40.95,"t":"2026-09-25T13:30:00Z","v":6423,"vw":40.995694},{"c":40.8704,"h":41.1,"l":40.85,"n":113,"o":41.08,"t":"2026-09-25T13:45:00Z","v":5093,"vw":40.94582},{"c":40.735,"h":41,"l":40.69,"n":73,"o":40.92,"t":"2026-09-25T14:00:00Z","v":8641,"vw":40.829051},{"c":40.795,"h":40.795,"l":40.52,"n":18,"o":40.735,"t":"2026-09-25T14:15:00Z","v":905,"vw":40.71638},{"c":40.765,"h":40.77,"l":40.59,"n":32,"o":40.6,"t":"2026-09-25T14:30:00Z","v":1667,"vw":40.687857},{"c":40.87,"h":40.87,"l":40.58,"n":118,"o":40.59,"t":"2026-09-25T14:45:00Z","v":3968,"vw":40.721207},{"c":41.03,"h":41.03,"l":40.6496,"n":227,"o":40.6496,"t":"2026-09-25T15:00:00Z","v":8758,"vw":40.909693},{"c":40.9,"h":40.99,"l":40.9,"n":64,"o":40.96,"t":"2026-09-25T15:15:00Z","v":2816,"vw":40.953999},{"c":40.99,"h":41.03,"l":40.94,"n":27,"o":41.01,"t":"2026-09-25T15:30:00Z","v":995,"vw":40.991},{"c":40.725,"h":41.02,"l":40.7,"n":97,"o":41.02,"t":"2026-09-25T15:45:00Z","v":3536,"vw":40.816801},{"c":40.47,"h":40.74,"l":40.47,"n":186,"o":40.61,"t":"2026-09-25T16:00:00Z","v":8328,"vw":40.649256},{"c":40.54,"h":40.61,"l":40.4,"n":185,"o":40.44,"t":"2026-09-25T16:15:00Z","v":6145,"vw":40.494063},{"c":40.6,"h":40.7,"l":40.57,"n":134,"o":40.58,"t":"2026-09-25T16:30:00Z","v":6480,"vw":40.637059},{"c":40.77,"h":40.79,"l":40.6255,"n":86,"o":40.67,"t":"2026-09-25T16:45:00Z","v":2925,"vw":40.716594},{"c":40.585,"h":40.77,"l":40.585,"n":71,"o":40.77,"t":"2026-09-25T17:00:00Z","v":2386,"vw":40.6915},{"c":40.6,"h":40.6,"l":40.555,"n":7,"o":40.555,"t":"2026-09-25T17:15:00Z","v":243,"vw":40.578774},{"c":40.57,"h":40.76,"l":40.565,"n":246,"o":40.565,"t":"2026-09-25T17:30:00Z","v":9924,"vw":40.667253},{"c":40.65,"h":40.6528,"l":40.615,"n":49,"o":40.6278,"t":"2026-09-25T17:45:00Z","v":1704,"vw":40.63976},{"c":40.65,"h":40.71,"l":40.63,"n":82,"o":40.7,"t":"2026-09-25T18:00:00Z","v":2372,"vw":40.675573},{"c":40.72,"h":40.76,"l":40.61,"n":236,"o":40.62,"t":"2026-09-25T18:15:00Z","v":8726,"vw":40.663937},{"c":40.7492,"h":40.75,"l":40.65,"n":111,"o":40.75,"t":"2026-09-25T18:30:00Z","v":2679,"vw":40.713177},{"c":40.72,"h":40.75,"l":40.69,"n":107,"o":40.69,"t":"2026-09-25T18:45:00Z","v":6383,"vw":40.709508},{"c":40.79,"h":40.8,"l":40.72,"n":114,"o":40.73,"t":"2026-09-25T19:00:00Z","v":4028,"vw":40.762648},{"c":40.86,"h":40.865,"l":40.8,"n":151,"o":40.86,"t":"2026-09-25T19:15:00Z","v":6394,"vw":40.836974},{"c":40.82,"h":40.91,"l":40.81,"n":203,"o":40.89,"t":"2026-09-25T19:30:00Z","v":7079,"vw":40.858994},{"c":40.55,"h":40.84,"l":40.53,"n":1082,"o":40.84,"t":"2026-09-25T19:45:00Z","v":44694,"vw":40.680808},{"c":40.55,"h":40.55,"l":40.55,"n":15,"o":40.55,"t":"2026-09-25T20:00:00Z","v":26628,"vw":40.55},{"c":40.8,"h":41.2,"l":40.8,"n":37,"o":41.2,"t":"2026-09-28T13:30:00Z","v":5344,"vw":41.173822},{"c":40.64,"h":40.67,"l":40.37,"n":57,"o":40.37,"t":"2026-09-28T13:45:00Z","v":2555,"vw":40.536728},{"c":40.76,"h":40.76,"l":40.69,"n":23,"o":40.69,"t":"2026-09-28T14:00:00Z","v":612,"vw":40.71},{"c":40.5,"h":40.85,"l":40.36,"n":51,"o":40.66,"t":"2026-09-28T14:15:00Z","v":2574,"vw":40.525744},{"c":40.42,"h":40.665,"l":40.42,"n":33,"o":40.665,"t":"2026-09-28T14:30:00Z","v":1514,"vw":40.5085},{"c":40.5699,"h":40.5699,"l":40.35,"n":23,"o":40.35,"t":"2026-09-28T14:45:00Z","v":714,"vw":40.43796},{"c":40.68,"h":40.68,"l":40.35,"n":132,"o":40.35,"t":"2026-09-28T15:00:00Z","v":5503,"vw":40.532281},{"c":40.52,"h":40.7499,"l":40.52,"n":121,"o":40.72,"t":"2026-09-28T15:15:00Z","v":6936,"vw":40.691511},{"c":40.47,"h":40.49,"l":40.45,"n":12,"o":40.45,"t":"2026-09-28T15:30:00Z","v":654,"vw":40.478},{"c":40.6,"h":40.635,"l":40.57,"n":79,"o":40.635,"t":"2026-09-28T15:45:00Z","v":1790,"vw":40.593323},{"c":40.55,"h":40.58,"l":40.55,"n":34,"o":40.58,"t":"2026-09-28T16:00:00Z","v":727,"vw":40.563333},{"c":40.2,"h":40.53,"l":40.2,"n":204,"o":40.53,"t":"2026-09-28T16:15:00Z","v":9559,"vw":40.444102},{"c":40.57,"h":40.57,"l":40.1288,"n":193,"o":40.1288,"t":"2026-09-28T16:30:00Z","v":8862,"vw":40.333745},{"c":40.69,"h":40.69,"l":40.56,"n":38,"o":40.56,"t":"2026-09-28T16:45:00Z","v":854,"vw":40.6475},{"c":40.39,"h":40.65,"l":40.28,"n":165,"o":40.65,"t":"2026-09-28T17:00:00Z","v":5324,"vw":40.515576},{"c":40.51,"h":40.51,"l":40.46,"n":39,"o":40.46,"t":"2026-09-28T17:15:00Z","v":1271,"vw":40.47},{"c":40.52,"h":40.55,"l":40.45,"n":38,"o":40.53,"t":"2026-09-28T17:30:00Z","v":1042,"vw":40.506391},{"c":40.57,"h":40.57,"l":40.48,"n":93,"o":40.51,"t":"2026-09-28T17:45:00Z","v":1877,"vw":40.517017},{"c":40.55,"h":40.55,"l":40.55,"n":11,"o":40.55,"t":"2026-09-28T18:00:00Z","v":556,"vw":40.55},{"c":40.5,"h":40.59,"l":40.5,"n":34,"o":40.55,"t":"2026-09-28T18:15:00Z","v":1061,"vw":40.531667},{"c":40.47,"h":40.57,"l":40.47,"n":63,"o":40.5,"t":"2026-09-28T18:30:00Z","v":2054,"vw":40.510018},{"c":40.3,"h":40.445,"l":40.3,"n":27,"o":40.445,"t":"2026-09-28T18:45:00Z","v":607,"vw":40.351029},{"c":40.23,"h":40.28,"l":40.23,"n":84,"o":40.25,"t":"2026-09-28T19:00:00Z","v":2234,"vw":40.249091},{"c":40.245,"h":40.28,"l":40.24,"n":162,"o":40.26,"t":"2026-09-28T19:15:00Z","v":4173,"vw":40.260705},{"c":40.255,"h":40.3,"l":40.19,"n":233,"o":40.25,"t":"2026-09-28T19:30:00Z","v":9051,"vw":40.252751},{"c":40.12,"h":40.27,"l":40.06,"n":859,"o":40.21,"t":"2026-09-28T19:45:00Z","v":31920,"vw":40.150728},{"c":40.12,"h":40.21,"l":40.12,"n":20,"o":40.12,"t":"2026-09-28T20:00:00Z","v":20929,"vw":40.120435},{"c":40.1,"h":40.1,"l":40.1,"n":1,"o":40.1,"t":"2026-09-29T12:15:00Z","v":127,"vw":40.1},{"c":40.11,"h":40.11,"l":40.06,"n":6,"o":40.1,"t":"2026-09-29T12:30:00Z","v":746,"vw":40.093512},{"c":40.02,"h":40.05,"l":40.02,"n":4,"o":40.05,"t":"2026-09-29T12:45:00Z","v":508,"vw":40.03},{"c":40.11,"h":40.11,"l":40.11,"n":1,"o":40.11,"t":"2026-09-29T13:00:00Z","v":112,"vw":40.11},{"c":39.96,"h":40,"l":39.41,"n":76,"o":39.67,"t":"2026-09-29T13:30:00Z","v":5413,"vw":39.802456},{"c":40.0772,"h":40.115,"l":40.015,"n":23,"o":40.015,"t":"2026-09-29T13:45:00Z","v":1072,"vw":40.075343},{"c":40.09,"h":40.24,"l":39.87,"n":109,"o":40.17,"t":"2026-09-29T14:00:00Z","v":5869,"vw":40.097731},{"c":40.115,"h":40.115,"l":39.96,"n":39,"o":40.07,"t":"2026-09-29T14:15:00Z","v":1752,"vw":40.065295},{"c":39.895,"h":40.115,"l":39.89,"n":53,"o":40.115,"t":"2026-09-29T14:30:00Z","v":1738,"vw":39.954944},{"c":39.95,"h":40.01,"l":39.865,"n":136,"o":39.885,"t":"2026-09-29T14:45:00Z","v":4365,"vw":39.90957},{"c":39.92,"h":40,"l":39.845,"n":117,"o":39.945,"t":"2026-09-29T15:00:00Z","v":6828,"vw":39.921436},{"c":40.01,"h":40.01,"l":39.93,"n":40,"o":39.96,"t":"2026-09-29T15:15:00Z","v":1543,"vw":39.978},{"c":39.925,"h":39.99,"l":39.815,"n":189,"o":39.96,"t":"2026-09-29T15:30:00Z","v":10156,"vw":39.92531},{"c":39.89,"h":39.97,"l":39.77,"n":130,"o":39.97,"t":"2026-09-29T15:45:00Z","v":5018,"vw":39.873669},{"c":39.88,"h":39.89,"l":39.84,"n":59,"o":39.85,"t":"2026-09-29T16:00:00Z","v":3504,"vw":39.861818},{"c":40.03,"h":40.04,"l":39.83,"n":245,"o":39.91,"t":"2026-09-29T16:15:00Z","v":9228,"vw":39.945726},{"c":40.12,"h":40.12,"l":40.02,"n":62,"o":40.02,"t":"2026-09-29T16:30:00Z","v":2392,"vw":40.050571},{"c":40.085,"h":40.12,"l":40.05,"n":83,"o":40.08,"t":"2026-09-29T16:45:00Z","v":4786,"vw":40.083862},{"c":40.06,"h":40.1299,"l":40.06,"n":9,"o":40.1299,"t":"2026-09-29T17:00:00Z","v":382,"vw":40.093541},{"c":40.07,"h":40.07,"l":40.02,"n":54,"o":40.02,"t":"2026-09-29T17:15:00Z","v":1546,"vw":40.039822},{"c":40.05,"h":40.08,"l":40.05,"n":57,"o":40.08,"t":"2026-09-29T17:30:00Z","v":2612,"vw":40.060523},{"c":40.09,"h":40.14,"l":40.055,"n":123,"o":40.055,"t":"2026-09-29T17:45:00Z","v":3321,"vw":40.104802},{"c":40.15,"h":40.23,"l":39.95,"n":224,"o":40.1,"t":"2026-09-29T18:00:00Z","v":9427,"vw":40.113037},{"c":40.185,"h":40.25,"l":40.18,"n":127,"o":40.2,"t":"2026-09-29T18:15:00Z","v":4226,"vw":40.210208},{"c":40.09,"h":40.19,"l":40.09,"n":139,"o":40.19,"t":"2026-09-29T18:30:00Z","v":5121,"vw":40.132079},{"c":40.005,"h":40.07,"l":39.95,"n":58,"o":40.07,"t":"2026-09-29T18:45:00Z","v":2110,"vw":40.034666},{"c":39.9,"h":40,"l":39.845,"n":219,"o":40,"t":"2026-09-29T19:00:00Z","v":7142,"vw":39.92268},{"c":39.91,"h":39.96,"l":39.89,"n":140,"o":39.91,"t":"2026-09-29T19:15:00Z","v":4947,"vw":39.925293},{"c":39.73,"h":39.96,"l":39.73,"n":349,"o":39.91,"t":"2026-09-29T19:30:00Z","v":13180,"vw":39.865723},{"c":39.86,"h":39.895,"l":39.73,"n":1115,"o":39.79,"t":"2026-09-29T19:45:00Z","v":55785,"vw":39.807738},{"c":39.79,"h":39.79,"l":39.79,"n":10,"o":39.79,"t":"2026-09-29T20:00:00Z","v":28478,"vw":39.79},{"c":39.8994,"h":39.8994,"l":39.8994,"n":1,"o":39.8994,"t":"2026-09-29T20:15:00Z","v":2102,"vw":39.8994},{"c":40.03,"h":40.34,"l":40.03,"n":73,"o":40.17,"t":"2026-09-30T13:30:00Z","v":6268,"vw":40.119372},{"c":40.23,"h":40.34,"l":40.07,"n":114,"o":40.16,"t":"2026-09-30T13:45:00Z","v":3245,"vw":40.204255},{"c":40.09,"h":40.23,"l":39.935,"n":101,"o":40.065,"t":"2026-09-30T14:00:00Z","v":4685,"vw":40.071638},{"c":40.375,"h":40.375,"l":40.23,"n":60,"o":40.23,"t":"2026-09-30T14:15:00Z","v":4040,"vw":40.322439},{"c":40.145,"h":40.46,"l":40.11,"n":126,"o":40.365,"t":"2026-09-30T14:30:00Z","v":5008,"vw":40.233278},{"c":40.15,"h":40.15,"l":40.0313,"n":37,"o":40.145,"t":"2026-09-30T14:45:00Z","v":928,"vw":40.077447},{"c":40.225,"h":40.24,"l":40.0825,"n":182,"o":40.165,"t":"2026-09-30T15:00:00Z","v":7090,"vw":40.18536},{"c":40.47,"h":40.4701,"l":40.24,"n":228,"o":40.24,"t":"2026-09-30T15:15:00Z","v":7680,"vw":40.385894},{"c":40.405,"h":40.495,"l":40.38,"n":125,"o":40.48,"t":"2026-09-30T15:30:00Z","v":3907,"vw":40.443285},{"c":40.63,"h":40.64,"l":40.41,"n":104,"o":40.415,"t":"2026-09-30T15:45:00Z","v":2700,"vw":40.530789},{"c":40.675,"h":40.675,"l":40.61,"n":194,"o":40.61,"t":"2026-09-30T16:00:00Z","v":2798,"vw":40.653656},{"c":40.705,"h":40.73,"l":40.66,"n":66,"o":40.675,"t":"2026-09-30T16:15:00Z","v":1617,"vw":40.689586},{"c":40.58,"h":40.695,"l":40.55,"n":135,"o":40.695,"t":"2026-09-30T16:30:00Z","v":3558,"vw":40.607059},{"c":40.58,"h":40.68,"l":40.58,"n":83,"o":40.67,"t":"2026-09-30T16:45:00Z","v":1922,"vw":40.651912},{"c":40.451,"h":40.58,"l":40.451,"n":86,"o":40.58,"t":"2026-09-30T17:00:00Z","v":2401,"vw":40.520154},{"c":40.46,"h":40.46,"l":40.36,"n":144,"o":40.43,"t":"2026-09-30T17:15:00Z","v":4020,"vw":40.422398},{"c":40.425,"h":40.44,"l":40.415,"n":95,"o":40.44,"t":"2026-09-30T17:30:00Z","v":2157,"vw":40.430059},{"c":40.47,"h":40.47,"l":40.4,"n":83,"o":40.4,"t":"2026-09-30T17:45:00Z","v":1241,"vw":40.426667},{"c":40.435,"h":40.46,"l":40.43,"n":46,"o":40.455,"t":"2026-09-30T18:00:00Z","v":1230,"vw":40.45},{"c":40.4,"h":40.51,"l":40.33,"n":203,"o":40.36,"t":"2026-09-30T18:15:00Z","v":7266,"vw":40.387177},{"c":40.405,"h":40.45,"l":40.395,"n":46,"o":40.395,"t":"2026-09-30T18:30:00Z","v":2576,"vw":40.405479},{"c":40.23,"h":40.44,"l":40.23,"n":126,"o":40.395,"t":"2026-09-30T18:45:00Z","v":3660,"vw":40.372172},{"c":40.1028,"h":40.235,"l":40.1028,"n":121,"o":40.2,"t":"2026-09-30T19:00:00Z","v":2989,"vw":40.180666},{"c":40.185,"h":40.22,"l":40.15,"n":111,"o":40.2,"t":"2026-09-30T19:15:00Z","v":2750,"vw":40.193929},{"c":40.09,"h":40.19,"l":40,"n":388,"o":40.19,"t":"2026-09-30T19:30:00Z","v":11970,"vw":40.077521},{"c":40.05,"h":40.15,"l":40.005,"n":1078,"o":40.095,"t":"2026-09-30T19:45:00Z","v":34136,"vw":40.092761},{"c":40.01,"h":40.01,"l":40.01,"n":18,"o":40.01,"t":"2026-09-30T20:00:00Z","v":35059,"vw":40.01},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-01T11:00:00Z","v":250,"vw":40},{"c":39.44,"h":39.83,"l":39.44,"n":55,"o":39.78,"t":"2026-10-01T13:30:00Z","v":3122,"vw":39.793917},{"c":40.095,"h":40.4,"l":39.35,"n":94,"o":39.35,"t":"2026-10-01T13:45:00Z","v":6717,"vw":39.972614},{"c":40.12,"h":40.36,"l":39.915,"n":121,"o":40.095,"t":"2026-10-01T14:00:00Z","v":5294,"vw":40.096085},{"c":40.29,"h":40.4399,"l":39.93,"n":105,"o":40.185,"t":"2026-10-01T14:15:00Z","v":4565,"vw":40.240918},{"c":40.17,"h":40.39,"l":40.16,"n":59,"o":40.28,"t":"2026-10-01T14:30:00Z","v":3265,"vw":40.262009},{"c":40.195,"h":40.38,"l":40.17,"n":125,"o":40.295,"t":"2026-10-01T14:45:00Z","v":5662,"vw":40.289513},{"c":40.33,"h":40.33,"l":40.195,"n":47,"o":40.195,"t":"2026-10-01T15:00:00Z","v":1715,"vw":40.259167},{"c":40.43,"h":40.48,"l":40.35,"n":73,"o":40.39,"t":"2026-10-01T15:15:00Z","v":3721,"vw":40.420259},{"c":40.285,"h":40.36,"l":40.22,"n":60,"o":40.36,"t":"2026-10-01T15:30:00Z","v":2627,"vw":40.308319},{"c":40.24,"h":40.38,"l":40.24,"n":63,"o":40.34,"t":"2026-10-01T15:45:00Z","v":2909,"vw":40.36043},{"c":40.42,"h":40.6999,"l":40.26,"n":94,"o":40.26,"t":"2026-10-01T16:00:00Z","v":6724,"vw":40.431231},{"c":40.665,"h":40.68,"l":40.56,"n":153,"o":40.56,"t":"2026-10-01T16:30:00Z","v":5846,"vw":40.628053},{"c":40.68,"h":40.73,"l":40.665,"n":67,"o":40.665,"t":"2026-10-01T16:45:00Z","v":1411,"vw":40.695164},{"c":40.6703,"h":40.76,"l":40.6703,"n":78,"o":40.68,"t":"2026-10-01T17:00:00Z","v":2835,"vw":40.715153},{"c":40.56,"h":40.765,"l":40.56,"n":88,"o":40.76,"t":"2026-10-01T17:15:00Z","v":3011,"vw":40.680446},{"c":40.74,"h":40.74,"l":40.51,"n":144,"o":40.6,"t":"2026-10-01T17:30:00Z","v":5147,"vw":40.629442},{"c":40.98,"h":40.98,"l":40.76,"n":94,"o":40.76,"t":"2026-10-01T17:45:00Z","v":3966,"vw":40.903935},{"c":41.14,"h":41.14,"l":40.97,"n":62,"o":40.99,"t":"2026-10-01T18:00:00Z","v":2012,"vw":41.023333},{"c":41.05,"h":41.05,"l":40.9,"n":171,"o":41.02,"t":"2026-10-01T18:15:00Z","v":4805,"vw":40.967347},{"c":41.03,"h":41.085,"l":40.94,"n":86,"o":41.085,"t":"2026-10-01T18:30:00Z","v":4798,"vw":40.958374},{"c":41.015,"h":41.05,"l":40.95,"n":42,"o":40.95,"t":"2026-10-01T18:45:00Z","v":1615,"vw":41.011818},{"c":41.01,"h":41.09,"l":41.01,"n":129,"o":41.015,"t":"2026-10-01T19:00:00Z","v":4028,"vw":41.044286},{"c":41.12,"h":41.12,"l":40.99,"n":112,"o":40.99,"t":"2026-10-01T19:15:00Z","v":3810,"vw":41.056585},{"c":41.045,"h":41.06,"l":41.02,"n":175,"o":41.06,"t":"2026-10-01T19:30:00Z","v":6054,"vw":41.042888},{"c":41.13,"h":41.15,"l":41.01,"n":933,"o":41.055,"t":"2026-10-01T19:45:00Z","v":27307,"vw":41.078035},{"c":41.06,"h":41.06,"l":41.06,"n":12,"o":41.06,"t":"2026-10-01T20:00:00Z","v":18058,"vw":41.06},{"c":41.23,"h":41.23,"l":40.77,"n":152,"o":40.77,"t":"2026-10-02T13:30:00Z","v":9903,"vw":41.065537},{"c":41.25,"h":41.315,"l":41.115,"n":88,"o":41.18,"t":"2026-10-02T13:45:00Z","v":4702,"vw":41.271356},{"c":40.96,"h":41.05,"l":40.96,"n":38,"o":41.04,"t":"2026-10-02T14:00:00Z","v":1658,"vw":41.010799},{"c":40.965,"h":41.04,"l":40.84,"n":31,"o":40.84,"t":"2026-10-02T14:15:00Z","v":706,"vw":40.92125},{"c":40.865,"h":41.11,"l":40.805,"n":31,"o":41.11,"t":"2026-10-02T14:30:00Z","v":505,"vw":40.91125},{"c":41.255,"h":41.3,"l":41.155,"n":68,"o":41.17,"t":"2026-10-02T14:45:00Z","v":3466,"vw":41.20913},{"c":41.385,"h":41.4,"l":41.13,"n":170,"o":41.205,"t":"2026-10-02T15:00:00Z","v":4987,"vw":41.270341},{"c":41.4,"h":41.4,"l":41.29,"n":104,"o":41.29,"t":"2026-10-02T15:15:00Z","v":3409,"vw":41.364286},{"c":41.43,"h":41.44,"l":41.43,"n":16,"o":41.44,"t":"2026-10-02T15:30:00Z","v":337,"vw":41.435},{"c":41.57,"h":41.63,"l":41.41,"n":195,"o":41.41,"t":"2026-10-02T15:45:00Z","v":9497,"vw":41.522908},{"c":41.48,"h":41.57,"l":41.43,"n":160,"o":41.57,"t":"2026-10-02T16:00:00Z","v":6798,"vw":41.480647},{"c":41.62,"h":41.62,"l":41.49,"n":108,"o":41.53,"t":"2026-10-02T16:15:00Z","v":3836,"vw":41.536183},{"c":41.65,"h":41.75,"l":41.6,"n":126,"o":41.75,"t":"2026-10-02T16:30:00Z","v":4985,"vw":41.659172},{"c":41.71,"h":41.71,"l":41.66,"n":34,"o":41.71,"t":"2026-10-02T16:45:00Z","v":1464,"vw":41.685},{"c":41.79,"h":41.79,"l":41.69,"n":111,"o":41.7299,"t":"2026-10-02T17:00:00Z","v":3603,"vw":41.747968},{"c":41.835,"h":41.85,"l":41.72,"n":156,"o":41.72,"t":"2026-10-02T17:15:00Z","v":5185,"vw":41.79272},{"c":41.82,"h":41.83,"l":41.775,"n":151,"o":41.81,"t":"2026-10-02T17:30:00Z","v":4593,"vw":41.807437},{"c":41.845,"h":41.885,"l":41.81,"n":158,"o":41.81,"t":"2026-10-02T17:45:00Z","v":5124,"vw":41.841182},{"c":41.89,"h":41.98,"l":41.855,"n":129,"o":41.86,"t":"2026-10-02T18:00:00Z","v":4359,"vw":41.912941},{"c":41.87,"h":41.9,"l":41.8575,"n":118,"o":41.87,"t":"2026-10-02T18:15:00Z","v":3067,"vw":41.869157},{"c":41.875,"h":41.92,"l":41.875,"n":108,"o":41.91,"t":"2026-10-02T18:30:00Z","v":2569,"vw":41.896667},{"c":41.805,"h":41.86,"l":41.77,"n":189,"o":41.86,"t":"2026-10-02T18:45:00Z","v":5762,"vw":41.803965},{"c":41.92,"h":41.92,"l":41.795,"n":254,"o":41.81,"t":"2026-10-02T19:00:00Z","v":9390,"vw":41.826012},{"c":41.915,"h":41.96,"l":41.905,"n":232,"o":41.93,"t":"2026-10-02T19:15:00Z","v":7167,"vw":41.928858},{"c":42.06,"h":42.06,"l":41.91,"n":398,"o":41.915,"t":"2026-10-02T19:30:00Z","v":16608,"vw":41.959784},{"c":42.17,"h":42.22,"l":41.995,"n":1227,"o":42.06,"t":"2026-10-02T19:45:00Z","v":45208,"vw":42.119309},{"c":42.19,"h":42.19,"l":42.19,"n":16,"o":42.19,"t":"2026-10-02T20:00:00Z","v":29557,"vw":42.19},{"c":41.67,"h":42.19,"l":41.35,"n":121,"o":42.19,"t":"2026-10-05T13:30:00Z","v":5238,"vw":41.809574},{"c":41.3942,"h":41.7,"l":41.3942,"n":70,"o":41.53,"t":"2026-10-05T13:45:00Z","v":4174,"vw":41.516681},{"c":41.96,"h":42.07,"l":41.81,"n":63,"o":41.81,"t":"2026-10-05T14:00:00Z","v":3164,"vw":41.993441},{"c":42.15,"h":42.15,"l":41.746,"n":34,"o":41.93,"t":"2026-10-05T14:15:00Z","v":2504,"vw":41.878195},{"c":42.345,"h":42.39,"l":42.001,"n":67,"o":42.01,"t":"2026-10-05T14:30:00Z","v":2489,"vw":42.232192},{"c":42.68,"h":42.69,"l":42.39,"n":98,"o":42.39,"t":"2026-10-05T14:45:00Z","v":3912,"vw":42.554375},{"c":42.81,"h":42.92,"l":42.64,"n":135,"o":42.675,"t":"2026-10-05T15:00:00Z","v":3763,"vw":42.780508},{"c":42.745,"h":42.93,"l":42.725,"n":132,"o":42.93,"t":"2026-10-05T15:15:00Z","v":9537,"vw":42.812524},{"c":42.95,"h":42.97,"l":42.735,"n":239,"o":42.735,"t":"2026-10-05T15:30:00Z","v":14025,"vw":42.827355},{"c":43.01,"h":43.15,"l":43,"n":79,"o":43,"t":"2026-10-05T15:45:00Z","v":2842,"vw":43.039874},{"c":43.18,"h":43.18,"l":43.09,"n":61,"o":43.09,"t":"2026-10-05T16:00:00Z","v":1519,"vw":43.123333},{"c":43.22,"h":43.23,"l":43.15,"n":120,"o":43.15,"t":"2026-10-05T16:15:00Z","v":2822,"vw":43.183962},{"c":43.32,"h":43.345,"l":43.23,"n":80,"o":43.23,"t":"2026-10-05T16:30:00Z","v":2262,"vw":43.310245},{"c":43.23,"h":43.31,"l":43.23,"n":55,"o":43.31,"t":"2026-10-05T16:45:00Z","v":1539,"vw":43.293182},{"c":43.25,"h":43.41,"l":43.185,"n":145,"o":43.24,"t":"2026-10-05T17:00:00Z","v":8769,"vw":43.347623},{"c":43.28,"h":43.28,"l":43.1,"n":122,"o":43.21,"t":"2026-10-05T17:15:00Z","v":3611,"vw":43.180013},{"c":43.18,"h":43.23,"l":43.13,"n":121,"o":43.23,"t":"2026-10-05T17:30:00Z","v":4204,"vw":43.186977},{"c":43.13,"h":43.16,"l":43.12,"n":41,"o":43.12,"t":"2026-10-05T17:45:00Z","v":1647,"vw":43.131667},{"c":43.26,"h":43.26,"l":43.18,"n":244,"o":43.21,"t":"2026-10-05T18:00:00Z","v":6482,"vw":43.203231},{"c":43.235,"h":43.32,"l":43.23,"n":128,"o":43.28,"t":"2026-10-05T18:15:00Z","v":3911,"vw":43.266224},{"c":43.2,"h":43.255,"l":43.165,"n":364,"o":43.235,"t":"2026-10-05T18:30:00Z","v":10913,"vw":43.213684},{"c":43.105,"h":43.175,"l":43.08,"n":169,"o":43.16,"t":"2026-10-05T18:45:00Z","v":7705,"vw":43.110824},{"c":43.13,"h":43.15,"l":43.1,"n":123,"o":43.1,"t":"2026-10-05T19:00:00Z","v":5737,"vw":43.118785},{"c":42.955,"h":43.17,"l":42.955,"n":405,"o":43.13,"t":"2026-10-05T19:15:00Z","v":16429,"vw":43.10836},{"c":42.85,"h":43.05,"l":42.75,"n":395,"o":43.02,"t":"2026-10-05T19:30:00Z","v":12011,"vw":42.879013},{"c":43.16,"h":43.17,"l":42.79,"n":1270,"o":42.85,"t":"2026-10-05T19:45:00Z","v":43328,"vw":42.969796},{"c":42.93,"h":42.93,"l":42.93,"n":15,"o":42.93,"t":"2026-10-05T20:00:00Z","v":25471,"vw":42.93},{"c":43.3,"h":43.3,"l":43.3,"n":4,"o":43.3,"t":"2026-10-05T22:15:00Z","v":205,"vw":43.3},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-05T23:30:00Z","v":100,"vw":43},{"c":42.5,"h":42.51,"l":42.5,"n":8,"o":42.51,"t":"2026-10-06T12:45:00Z","v":343,"vw":42.505},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-06T13:00:00Z","v":300,"vw":42.5},{"c":42.53,"h":42.92,"l":42.53,"n":42,"o":42.62,"t":"2026-10-06T13:30:00Z","v":4091,"vw":42.70681},{"c":42.275,"h":42.275,"l":41.8868,"n":78,"o":41.96,"t":"2026-10-06T13:45:00Z","v":3505,"vw":42.069261},{"c":42.265,"h":42.42,"l":42.07,"n":72,"o":42.2599,"t":"2026-10-06T14:00:00Z","v":2464,"vw":42.212458},{"c":42.635,"h":42.79,"l":42.4,"n":101,"o":42.41,"t":"2026-10-06T14:15:00Z","v":2974,"vw":42.568214},{"c":42.75,"h":42.78,"l":42.615,"n":77,"o":42.615,"t":"2026-10-06T14:30:00Z","v":2112,"vw":42.682692},{"c":42.815,"h":42.815,"l":42.65,"n":53,"o":42.65,"t":"2026-10-06T14:45:00Z","v":1166,"vw":42.760667},{"c":42.785,"h":42.81,"l":42.61,"n":150,"o":42.81,"t":"2026-10-06T15:00:00Z","v":4164,"vw":42.715504},{"c":42.87,"h":42.87,"l":42.82,"n":48,"o":42.82,"t":"2026-10-06T15:15:00Z","v":1573,"vw":42.836247},{"c":42.84,"h":42.88,"l":42.84,"n":53,"o":42.875,"t":"2026-10-06T15:30:00Z","v":1261,"vw":42.862857},{"c":42.94,"h":42.95,"l":42.895,"n":85,"o":42.895,"t":"2026-10-06T15:45:00Z","v":3009,"vw":42.931},{"c":42.73,"h":42.915,"l":42.69,"n":168,"o":42.89,"t":"2026-10-06T16:00:00Z","v":8497,"vw":42.755767},{"c":42.9,"h":42.955,"l":42.85,"n":88,"o":42.85,"t":"2026-10-06T16:15:00Z","v":2430,"vw":42.908846},{"c":42.86,"h":42.895,"l":42.84,"n":78,"o":42.88,"t":"2026-10-06T16:30:00Z","v":2456,"vw":42.873947},{"c":42.885,"h":42.905,"l":42.8,"n":116,"o":42.81,"t":"2026-10-06T16:45:00Z","v":6399,"vw":42.840979},{"c":42.89,"h":42.94,"l":42.8254,"n":142,"o":42.88,"t":"2026-10-06T17:00:00Z","v":5436,"vw":42.877434},{"c":42.92,"h":42.935,"l":42.87,"n":151,"o":42.875,"t":"2026-10-06T17:15:00Z","v":8947,"vw":42.912905},{"c":42.87,"h":42.89,"l":42.84,"n":102,"o":42.89,"t":"2026-10-06T17:30:00Z","v":3294,"vw":42.869567},{"c":42.87,"h":42.87,"l":42.8,"n":131,"o":42.87,"t":"2026-10-06T17:45:00Z","v":5660,"vw":42.814755},{"c":42.93,"h":42.95,"l":42.85,"n":125,"o":42.95,"t":"2026-10-06T18:00:00Z","v":11810,"vw":42.916455},{"c":43.005,"h":43.03,"l":42.92,"n":155,"o":42.92,"t":"2026-10-06T18:15:00Z","v":4348,"vw":43.001383},{"c":43.02,"h":43.03,"l":43.01,"n":88,"o":43.01,"t":"2026-10-06T18:30:00Z","v":1759,"vw":43.013788},{"c":42.9901,"h":43.07,"l":42.9901,"n":158,"o":43.05,"t":"2026-10-06T18:45:00Z","v":2979,"vw":43.046271},{"c":43.005,"h":43.04,"l":42.96,"n":180,"o":43.02,"t":"2026-10-06T19:00:00Z","v":3807,"vw":42.993308},{"c":42.96,"h":43.015,"l":42.931,"n":302,"o":42.99,"t":"2026-10-06T19:15:00Z","v":8778,"vw":42.994148},{"c":42.87,"h":42.97,"l":42.87,"n":293,"o":42.94,"t":"2026-10-06T19:30:00Z","v":12074,"vw":42.934553},{"c":42.895,"h":43.04,"l":42.81,"n":761,"o":42.88,"t":"2026-10-06T19:45:00Z","v":26286,"vw":42.934841},{"c":42.87,"h":42.87,"l":42.87,"n":13,"o":42.87,"t":"2026-10-06T20:00:00Z","v":14017,"vw":42.87},{"c":43.1,"h":43.1,"l":43.1,"n":2,"o":43.1,"t":"2026-10-07T11:30:00Z","v":102,"vw":43.1},{"c":43.275,"h":43.55,"l":43.1,"n":110,"o":43.32,"t":"2026-10-07T13:30:00Z","v":7179,"vw":43.254035},{"c":43.32,"h":43.32,"l":43.17,"n":15,"o":43.17,"t":"2026-10-07T13:45:00Z","v":560,"vw":43.236996},{"c":43.035,"h":43.05,"l":42.915,"n":21,"o":43.05,"t":"2026-10-07T14:00:00Z","v":1132,"vw":43.009016},{"c":43.38,"h":43.38,"l":42.8866,"n":64,"o":43.24,"t":"2026-10-07T14:15:00Z","v":4523,"vw":43.275657},{"c":42.6897,"h":43.1599,"l":42.6897,"n":43,"o":43.13,"t":"2026-10-07T14:30:00Z","v":2188,"vw":42.981673},{"c":43.05,"h":43.11,"l":42.92,"n":18,"o":42.92,"t":"2026-10-07T14:45:00Z","v":1668,"vw":42.942222},{"c":43.02,"h":43.02,"l":42.85,"n":68,"o":42.865,"t":"2026-10-07T15:00:00Z","v":3222,"vw":42.941277},{"c":42.855,"h":43.13,"l":42.7,"n":38,"o":43.01,"t":"2026-10-07T15:15:00Z","v":2065,"vw":42.926098},{"c":42.975,"h":42.98,"l":42.8,"n":112,"o":42.855,"t":"2026-10-07T15:30:00Z","v":4934,"vw":42.876204},{"c":42.86,"h":42.95,"l":42.86,"n":50,"o":42.92,"t":"2026-10-07T15:45:00Z","v":1631,"vw":42.908182},{"c":43.045,"h":43.045,"l":42.85,"n":98,"o":42.93,"t":"2026-10-07T16:00:00Z","v":7646,"vw":42.983105},{"c":43,"h":43.08,"l":42.99,"n":65,"o":43.04,"t":"2026-10-07T16:15:00Z","v":1389,"vw":43.019444},{"c":43.0075,"h":43.13,"l":43,"n":68,"o":43.07,"t":"2026-10-07T16:30:00Z","v":3279,"vw":43.072713},{"c":43.04,"h":43.06,"l":43.005,"n":62,"o":43.01,"t":"2026-10-07T16:45:00Z","v":3772,"vw":43.040536},{"c":43.1,"h":43.11,"l":43.025,"n":114,"o":43.025,"t":"2026-10-07T17:00:00Z","v":4007,"vw":43.074668},{"c":43.02,"h":43.13,"l":43.02,"n":127,"o":43.11,"t":"2026-10-07T17:15:00Z","v":7285,"vw":43.066881},{"c":42.9,"h":42.96,"l":42.9,"n":45,"o":42.96,"t":"2026-10-07T17:30:00Z","v":2348,"vw":42.904444},{"c":42.97,"h":42.97,"l":42.88,"n":73,"o":42.91,"t":"2026-10-07T17:45:00Z","v":3160,"vw":42.931022},{"c":43.065,"h":43.1,"l":42.99,"n":90,"o":42.99,"t":"2026-10-07T18:00:00Z","v":2157,"vw":43.041219},{"c":43.06,"h":43.155,"l":43.05,"n":136,"o":43.06,"t":"2026-10-07T18:15:00Z","v":3537,"vw":43.107884},{"c":43.09,"h":43.09,"l":43.09,"n":20,"o":43.09,"t":"2026-10-07T18:30:00Z","v":2707,"vw":43.09},{"c":43.09,"h":43.12,"l":43.02,"n":102,"o":43.09,"t":"2026-10-07T18:45:00Z","v":3628,"vw":43.073636},{"c":43.165,"h":43.245,"l":43.13,"n":132,"o":43.13,"t":"2026-10-07T19:00:00Z","v":4475,"vw":43.188675},{"c":43.14,"h":43.22,"l":43.0975,"n":114,"o":43.19,"t":"2026-10-07T19:15:00Z","v":7455,"vw":43.16193},{"c":43.11,"h":43.15,"l":43.04,"n":127,"o":43.06,"t":"2026-10-07T19:30:00Z","v":5800,"vw":43.105667},{"c":43.24,"h":43.265,"l":43.03,"n":626,"o":43.07,"t":"2026-10-07T19:45:00Z","v":20603,"vw":43.138612},{"c":43.21,"h":43.21,"l":43.21,"n":8,"o":43.21,"t":"2026-10-07T20:00:00Z","v":14283,"vw":43.21},{"c":43.935,"h":44.42,"l":43.81,"n":150,"o":44.25,"t":"2026-10-08T13:30:00Z","v":15659,"vw":44.230717},{"c":43.915,"h":44.056,"l":43.915,"n":53,"o":43.995,"t":"2026-10-08T13:45:00Z","v":1759,"vw":43.966892},{"c":44.26,"h":44.35,"l":43.915,"n":64,"o":43.915,"t":"2026-10-08T14:00:00Z","v":4156,"vw":44.117801},{"c":44.525,"h":44.75,"l":44.22,"n":208,"o":44.37,"t":"2026-10-08T14:15:00Z","v":30723,"vw":44.49988},{"c":44.55,"h":44.71,"l":44.53,"n":110,"o":44.685,"t":"2026-10-08T14:30:00Z","v":3245,"vw":44.615661},{"c":44.68,"h":44.7293,"l":44.5101,"n":27,"o":44.5101,"t":"2026-10-08T14:45:00Z","v":3325,"vw":44.673829},{"c":44.72,"h":44.805,"l":44.59,"n":176,"o":44.7617,"t":"2026-10-08T15:00:00Z","v":7597,"vw":44.69861},{"c":44.67,"h":44.73,"l":44.67,"n":43,"o":44.72,"t":"2026-10-08T15:15:00Z","v":1483,"vw":44.703898},{"c":44.67,"h":44.69,"l":44.67,"n":29,"o":44.69,"t":"2026-10-08T15:30:00Z","v":1183,"vw":44.673344},{"c":44.72,"h":44.84,"l":44.72,"n":195,"o":44.725,"t":"2026-10-08T15:45:00Z","v":6363,"vw":44.762748},{"c":44.645,"h":44.67,"l":44.56,"n":81,"o":44.67,"t":"2026-10-08T16:00:00Z","v":2640,"vw":44.61375},{"c":44.645,"h":44.87,"l":44.34,"n":103,"o":44.675,"t":"2026-10-08T16:15:00Z","v":3971,"vw":44.488261},{"c":44.35,"h":44.645,"l":44.3,"n":129,"o":44.4958,"t":"2026-10-08T16:30:00Z","v":3826,"vw":44.424354},{"c":44.47,"h":44.58,"l":44.3001,"n":72,"o":44.43,"t":"2026-10-08T16:45:00Z","v":2224,"vw":44.462187},{"c":44.68,"h":44.74,"l":44.42,"n":126,"o":44.55,"t":"2026-10-08T17:00:00Z","v":4351,"vw":44.614025},{"c":44.75,"h":44.76,"l":44.62,"n":29,"o":44.685,"t":"2026-10-08T17:15:00Z","v":2039,"vw":44.701579},{"c":44.73,"h":44.75,"l":44.61,"n":157,"o":44.61,"t":"2026-10-08T17:30:00Z","v":6253,"vw":44.706392},{"c":44.6,"h":44.68,"l":44.6,"n":21,"o":44.68,"t":"2026-10-08T17:45:00Z","v":666,"vw":44.65749},{"c":44.65,"h":44.84,"l":44.65,"n":144,"o":44.67,"t":"2026-10-08T18:00:00Z","v":4732,"vw":44.72323},{"c":44.73,"h":44.8,"l":44.7,"n":136,"o":44.74,"t":"2026-10-08T18:15:00Z","v":4683,"vw":44.742882},{"c":44.67,"h":44.74,"l":44.66,"n":66,"o":44.74,"t":"2026-10-08T18:30:00Z","v":1180,"vw":44.698571},{"c":44.52,"h":44.67,"l":44.52,"n":169,"o":44.67,"t":"2026-10-08T18:45:00Z","v":6362,"vw":44.56714},{"c":44.51,"h":44.55,"l":44.49,"n":174,"o":44.5,"t":"2026-10-08T19:00:00Z","v":5661,"vw":44.52438},{"c":44.58,"h":44.59,"l":44.5,"n":250,"o":44.515,"t":"2026-10-08T19:15:00Z","v":9122,"vw":44.526251},{"c":44.5,"h":44.545,"l":44.455,"n":207,"o":44.545,"t":"2026-10-08T19:30:00Z","v":7451,"vw":44.492772},{"c":44.67,"h":44.69,"l":44.505,"n":900,"o":44.505,"t":"2026-10-08T19:45:00Z","v":27878,"vw":44.619767},{"c":44.64,"h":44.64,"l":44.64,"n":14,"o":44.64,"t":"2026-10-08T20:00:00Z","v":23015,"vw":44.64},{"c":43.9179,"h":43.9198,"l":43.9179,"n":2,"o":43.9198,"t":"2026-10-08T21:00:00Z","v":800,"vw":43.918613},{"c":44.65,"h":44.65,"l":44.65,"n":1,"o":44.65,"t":"2026-10-09T12:15:00Z","v":100,"vw":44.65},{"c":45.2151,"h":45.39,"l":44.27,"n":197,"o":44.56,"t":"2026-10-09T13:30:00Z","v":16294,"vw":45.13016},{"c":45.32,"h":45.32,"l":44.83,"n":46,"o":45.215,"t":"2026-10-09T13:45:00Z","v":3374,"vw":45.183067},{"c":45.53,"h":45.53,"l":45.0945,"n":105,"o":45.39,"t":"2026-10-09T14:00:00Z","v":5636,"vw":45.320989},{"c":45.61,"h":45.61,"l":45.3301,"n":84,"o":45.52,"t":"2026-10-09T14:15:00Z","v":3259,"vw":45.510062},{"c":45.65,"h":45.76,"l":45.57,"n":67,"o":45.62,"t":"2026-10-09T14:30:00Z","v":3098,"vw":45.67087},{"c":45.655,"h":45.68,"l":45.52,"n":97,"o":45.52,"t":"2026-10-09T14:45:00Z","v":4232,"vw":45.602982},{"c":45.78,"h":45.85,"l":45.52,"n":169,"o":45.645,"t":"2026-10-09T15:00:00Z","v":7363,"vw":45.661532},{"c":45.65,"h":45.725,"l":45.65,"n":56,"o":45.725,"t":"2026-10-09T15:15:00Z","v":4237,"vw":45.660241},{"c":45.585,"h":45.71,"l":45.58,"n":81,"o":45.71,"t":"2026-10-09T15:30:00Z","v":2481,"vw":45.640667},{"c":45.52,"h":45.65,"l":45.49,"n":42,"o":45.575,"t":"2026-10-09T15:45:00Z","v":1252,"vw":45.574265},{"c":45.425,"h":45.46,"l":45.425,"n":54,"o":45.44,"t":"2026-10-09T16:00:00Z","v":2295,"vw":45.445597},{"c":45.4,"h":45.48,"l":45.3577,"n":108,"o":45.48,"t":"2026-10-09T16:15:00Z","v":4659,"vw":45.408201},{"c":45.427,"h":45.445,"l":45.427,"n":17,"o":45.44,"t":"2026-10-09T16:30:00Z","v":587,"vw":45.438},{"c":45.37,"h":45.42,"l":45.34,"n":52,"o":45.41,"t":"2026-10-09T16:45:00Z","v":2419,"vw":45.38421},{"c":45.2,"h":45.43,"l":45.167,"n":113,"o":45.43,"t":"2026-10-09T17:00:00Z","v":5968,"vw":45.235028},{"c":45.27,"h":45.305,"l":45.185,"n":59,"o":45.185,"t":"2026-10-09T17:15:00Z","v":2823,"vw":45.240147},{"c":45.22,"h":45.22,"l":45.13,"n":74,"o":45.13,"t":"2026-10-09T17:30:00Z","v":2157,"vw":45.194429},{"c":45.28,"h":45.28,"l":45.21,"n":32,"o":45.21,"t":"2026-10-09T17:45:00Z","v":1046,"vw":45.245},{"c":45.29,"h":45.29,"l":45.225,"n":35,"o":45.225,"t":"2026-10-09T18:00:00Z","v":1189,"vw":45.2725},{"c":45.33,"h":45.33,"l":45.295,"n":52,"o":45.295,"t":"2026-10-09T18:15:00Z","v":1966,"vw":45.323462},{"c":45.21,"h":45.21,"l":45.2,"n":13,"o":45.2,"t":"2026-10-09T18:30:00Z","v":400,"vw":45.205},{"c":45.16,"h":45.195,"l":44.99,"n":165,"o":45.16,"t":"2026-10-09T18:45:00Z","v":9981,"vw":45.064094},{"c":45.165,"h":45.21,"l":45.09,"n":84,"o":45.1,"t":"2026-10-09T19:00:00Z","v":3375,"vw":45.167738},{"c":45.38,"h":45.4251,"l":45.23,"n":194,"o":45.23,"t":"2026-10-09T19:15:00Z","v":17993,"vw":45.340933},{"c":45.48,"h":45.48,"l":45.405,"n":169,"o":45.405,"t":"2026-10-09T19:30:00Z","v":7907,"vw":45.450828},{"c":45.37,"h":45.58,"l":45.27,"n":990,"o":45.435,"t":"2026-10-09T19:45:00Z","v":37381,"vw":45.438062},{"c":45.37,"h":45.37,"l":45.37,"n":10,"o":45.37,"t":"2026-10-09T20:00:00Z","v":17468,"vw":45.37},{"c":46.2941,"h":46.2941,"l":45.605,"n":61,"o":45.96,"t":"2026-10-12T13:30:00Z","v":5284,"vw":45.984074},{"c":46.02,"h":46.54,"l":46.02,"n":67,"o":46.29,"t":"2026-10-12T13:45:00Z","v":3826,"vw":46.367717},{"c":45.71,"h":46,"l":45.71,"n":76,"o":46,"t":"2026-10-12T14:00:00Z","v":5566,"vw":45.948196},{"c":45.73,"h":46.01,"l":45.65,"n":28,"o":46.01,"t":"2026-10-12T14:15:00Z","v":1262,"vw":45.834517},{"c":45.7,"h":45.7,"l":45.61,"n":59,"o":45.61,"t":"2026-10-12T14:30:00Z","v":2153,"vw":45.675603},{"c":45.845,"h":45.91,"l":45.75,"n":89,"o":45.76,"t":"2026-10-12T14:45:00Z","v":2596,"vw":45.830199},{"c":45.9,"h":45.9,"l":45.875,"n":28,"o":45.9,"t":"2026-10-12T15:00:00Z","v":1330,"vw":45.897228},{"c":46.13,"h":46.13,"l":46.02,"n":78,"o":46.04,"t":"2026-10-12T15:15:00Z","v":2283,"vw":46.079718},{"c":46.08,"h":46.17,"l":46.065,"n":85,"o":46.17,"t":"2026-10-12T15:30:00Z","v":2412,"vw":46.128451},{"c":46.14,"h":46.18,"l":46.05,"n":74,"o":46.05,"t":"2026-10-12T15:45:00Z","v":1896,"vw":46.121667},{"c":46.23,"h":46.23,"l":46.15,"n":28,"o":46.15,"t":"2026-10-12T16:00:00Z","v":955,"vw":46.174881},{"c":46.29,"h":46.32,"l":46.27,"n":38,"o":46.3125,"t":"2026-10-12T16:15:00Z","v":1123,"vw":46.299003},{"c":46.3,"h":46.31,"l":46.23,"n":142,"o":46.295,"t":"2026-10-12T16:30:00Z","v":6296,"vw":46.277432},{"c":46.225,"h":46.3,"l":46.225,"n":74,"o":46.3,"t":"2026-10-12T16:45:00Z","v":1295,"vw":46.2525},{"c":46.21,"h":46.23,"l":46.19,"n":99,"o":46.19,"t":"2026-10-12T17:00:00Z","v":2179,"vw":46.2075},{"c":46.13,"h":46.16,"l":46.13,"n":101,"o":46.16,"t":"2026-10-12T17:15:00Z","v":2103,"vw":46.140085},{"c":46.165,"h":46.18,"l":46.165,"n":60,"o":46.17,"t":"2026-10-12T17:30:00Z","v":1705,"vw":46.170621},{"c":46.15,"h":46.165,"l":46.12,"n":107,"o":46.16,"t":"2026-10-12T17:45:00Z","v":3856,"vw":46.141667},{"c":46.195,"h":46.2,"l":46.17,"n":75,"o":46.19,"t":"2026-10-12T18:00:00Z","v":1775,"vw":46.189715},{"c":46.29,"h":46.35,"l":46.235,"n":153,"o":46.235,"t":"2026-10-12T18:15:00Z","v":3786,"vw":46.293888},{"c":46.23,"h":46.3,"l":46.23,"n":45,"o":46.27,"t":"2026-10-12T18:30:00Z","v":1194,"vw":46.267011},{"c":46.225,"h":46.275,"l":46.14,"n":195,"o":46.275,"t":"2026-10-12T18:45:00Z","v":4111,"vw":46.215232},{"c":46.27,"h":46.335,"l":46.26,"n":247,"o":46.26,"t":"2026-10-12T19:00:00Z","v":6127,"vw":46.297523},{"c":46.155,"h":46.26,"l":46.155,"n":118,"o":46.26,"t":"2026-10-12T19:15:00Z","v":2066,"vw":46.22125},{"c":46.205,"h":46.205,"l":46.155,"n":158,"o":46.18,"t":"2026-10-12T19:30:00Z","v":4968,"vw":46.189358},{"c":46.28,"h":46.32,"l":46.14,"n":1131,"o":46.205,"t":"2026-10-12T19:45:00Z","v":35128,"vw":46.216974},{"c":46.26,"h":46.26,"l":46.26,"n":17,"o":46.26,"t":"2026-10-12T20:00:00Z","v":16189,"vw":46.26},{"c":46.55,"h":46.55,"l":46.55,"n":1,"o":46.55,"t":"2026-10-12T20:30:00Z","v":200,"vw":46.55},{"c":47.165,"h":47.165,"l":46.645,"n":98,"o":46.71,"t":"2026-10-13T13:30:00Z","v":5001,"vw":46.757753},{"c":46.94,"h":47.22,"l":46.94,"n":86,"o":47.16,"t":"2026-10-13T13:45:00Z","v":8741,"vw":47.138296},{"c":47,"h":47.215,"l":46.67,"n":61,"o":47.21,"t":"2026-10-13T14:00:00Z","v":3145,"vw":46.932421},{"c":47.065,"h":47.085,"l":46.9599,"n":31,"o":46.9599,"t":"2026-10-13T14:15:00Z","v":960,"vw":47.031414},{"c":47.31,"h":47.315,"l":47.08,"n":60,"o":47.085,"t":"2026-10-13T14:30:00Z","v":1648,"vw":47.158333},{"c":47.08,"h":47.3795,"l":47.08,"n":182,"o":47.2994,"t":"2026-10-13T14:45:00Z","v":11130,"vw":47.340693},{"c":47.11,"h":47.135,"l":47.1,"n":43,"o":47.135,"t":"2026-10-13T15:00:00Z","v":1602,"vw":47.124},{"c":47.185,"h":47.36,"l":47.15,"n":143,"o":47.15,"t":"2026-10-13T15:15:00Z","v":5647,"vw":47.235825},{"c":47.21,"h":47.4,"l":47.185,"n":122,"o":47.185,"t":"2026-10-13T15:30:00Z","v":9139,"vw":47.34633},{"c":47.07,"h":47.245,"l":47.02,"n":83,"o":47.245,"t":"2026-10-13T15:45:00Z","v":2998,"vw":47.128285},{"c":47.22,"h":47.25,"l":47.03,"n":243,"o":47.03,"t":"2026-10-13T16:00:00Z","v":24771,"vw":47.1218},{"c":47.19,"h":47.255,"l":47.19,"n":32,"o":47.25,"t":"2026-10-13T16:15:00Z","v":1021,"vw":47.238571},{"c":47.205,"h":47.205,"l":47.13,"n":31,"o":47.155,"t":"2026-10-13T16:30:00Z","v":919,"vw":47.163889},{"c":47.22,"h":47.22,"l":47.12,"n":65,"o":47.15,"t":"2026-10-13T16:45:00Z","v":2211,"vw":47.161176},{"c":47.32,"h":47.39,"l":47.25,"n":66,"o":47.25,"t":"2026-10-13T17:00:00Z","v":3605,"vw":47.269022},{"c":47.275,"h":47.37,"l":47.275,"n":82,"o":47.37,"t":"2026-10-13T17:15:00Z","v":2441,"vw":47.32},{"c":47.32,"h":47.37,"l":47.32,"n":28,"o":47.37,"t":"2026-10-13T17:30:00Z","v":855,"vw":47.345},{"c":47.465,"h":47.465,"l":47.37,"n":89,"o":47.37,"t":"2026-10-13T17:45:00Z","v":2129,"vw":47.431},{"c":47.64,"h":47.645,"l":47.46,"n":94,"o":47.465,"t":"2026-10-13T18:00:00Z","v":3781,"vw":47.523749},{"c":47.635,"h":47.69,"l":47.635,"n":92,"o":47.665,"t":"2026-10-13T18:15:00Z","v":2432,"vw":47.662679},{"c":47.7,"h":47.835,"l":47.68,"n":256,"o":47.68,"t":"2026-10-13T18:30:00Z","v":9401,"vw":47.742737},{"c":47.7,"h":47.735,"l":47.68,"n":84,"o":47.69,"t":"2026-10-13T18:45:00Z","v":2452,"vw":47.700385},{"c":47.71,"h":47.74,"l":47.66,"n":79,"o":47.71,"t":"2026-10-13T19:00:00Z","v":1570,"vw":47.706779},{"c":47.67,"h":47.695,"l":47.65,"n":72,"o":47.66,"t":"2026-10-13T19:15:00Z","v":1841,"vw":47.668039},{"c":47.69,"h":47.73,"l":47.62,"n":240,"o":47.66,"t":"2026-10-13T19:30:00Z","v":8360,"vw":47.664605},{"c":47.76,"h":47.825,"l":47.5909,"n":709,"o":47.68,"t":"2026-10-13T19:45:00Z","v":19630,"vw":47.71465},{"c":47.4685,"h":47.75,"l":47.4685,"n":14,"o":47.75,"t":"2026-10-13T20:00:00Z","v":14591,"vw":47.729858},{"c":48.17,"h":48.17,"l":48.17,"n":4,"o":48.17,"t":"2026-10-14T11:15:00Z","v":1000,"vw":48.17},{"c":47.7458,"h":48.01,"l":47.28,"n":106,"o":48.01,"t":"2026-10-14T13:30:00Z","v":5141,"vw":47.793302},{"c":47.4,"h":47.4,"l":47.245,"n":34,"o":47.25,"t":"2026-10-14T13:45:00Z","v":2220,"vw":47.353943},{"c":47.16,"h":47.295,"l":46.855,"n":106,"o":47.19,"t":"2026-10-14T14:00:00Z","v":4915,"vw":47.156166},{"c":47.01,"h":47.41,"l":47.01,"n":51,"o":47.24,"t":"2026-10-14T14:15:00Z","v":2871,"vw":47.157882},{"c":46.8607,"h":47,"l":46.7,"n":69,"o":46.7,"t":"2026-10-14T14:30:00Z","v":5278,"vw":46.907642},{"c":47.055,"h":47.055,"l":47.01,"n":32,"o":47.01,"t":"2026-10-14T14:45:00Z","v":1233,"vw":47.0425},{"c":46.98,"h":47.08,"l":46.91,"n":87,"o":46.99,"t":"2026-10-14T15:00:00Z","v":2780,"vw":46.977301},{"c":46.85,"h":47.0449,"l":46.85,"n":96,"o":47.0449,"t":"2026-10-14T15:15:00Z","v":3800,"vw":46.913609},{"c":46.76,"h":46.92,"l":46.72,"n":158,"o":46.9,"t":"2026-10-14T15:30:00Z","v":8224,"vw":46.83602},{"c":46.77,"h":46.835,"l":46.75,"n":48,"o":46.75,"t":"2026-10-14T15:45:00Z","v":2265,"vw":46.801244},{"c":46.65,"h":46.875,"l":46.65,"n":47,"o":46.77,"t":"2026-10-14T16:00:00Z","v":2373,"vw":46.832193},{"c":46.79,"h":46.79,"l":46.7,"n":68,"o":46.775,"t":"2026-10-14T16:15:00Z","v":2852,"vw":46.774292},{"c":46.83,"h":46.84,"l":46.69,"n":28,"o":46.79,"t":"2026-10-14T16:30:00Z","v":950,"vw":46.78469},{"c":46.8,"h":46.8455,"l":46.775,"n":62,"o":46.795,"t":"2026-10-14T16:45:00Z","v":1854,"vw":46.806955},{"c":46.685,"h":46.78,"l":46.65,"n":132,"o":46.775,"t":"2026-10-14T17:00:00Z","v":3773,"vw":46.712857},{"c":46.5271,"h":46.63,"l":46.5,"n":96,"o":46.62,"t":"2026-10-14T17:15:00Z","v":2838,"vw":46.549572},{"c":46.6,"h":46.6,"l":46.5,"n":244,"o":46.56,"t":"2026-10-14T17:30:00Z","v":6344,"vw":46.544587},{"c":46.64,"h":46.65,"l":46.64,"n":40,"o":46.65,"t":"2026-10-14T17:45:00Z","v":836,"vw":46.643356},{"c":46.675,"h":46.71,"l":46.65,"n":50,"o":46.655,"t":"2026-10-14T18:00:00Z","v":1510,"vw":46.675366},{"c":46.5,"h":46.67,"l":46.5,"n":146,"o":46.65,"t":"2026-10-14T18:15:00Z","v":6164,"vw":46.5938},{"c":46.57,"h":46.645,"l":46.44,"n":119,"o":46.5,"t":"2026-10-14T18:30:00Z","v":8700,"vw":46.554321},{"c":46.68,"h":46.68,"l":46.5025,"n":100,"o":46.57,"t":"2026-10-14T18:45:00Z","v":5713,"vw":46.58159},{"c":46.56,"h":46.565,"l":46.32,"n":264,"o":46.55,"t":"2026-10-14T19:00:00Z","v":12555,"vw":46.485762},{"c":46.55,"h":46.56,"l":46.435,"n":101,"o":46.435,"t":"2026-10-14T19:15:00Z","v":2395,"vw":46.475975},{"c":46.345,"h":46.52,"l":46.225,"n":358,"o":46.44,"t":"2026-10-14T19:30:00Z","v":10241,"vw":46.340818},{"c":46.4,"h":46.51,"l":46.345,"n":775,"o":46.345,"t":"2026-10-14T19:45:00Z","v":26243,"vw":46.430699},{"c":46.43,"h":46.43,"l":46.43,"n":13,"o":46.43,"t":"2026-10-14T20:00:00Z","v":21722,"vw":46.43},{"c":46.67,"h":46.99,"l":45.95,"n":99,"o":46.99,"t":"2026-10-15T13:30:00Z","v":5459,"vw":46.807999},{"c":46.27,"h":46.665,"l":46.231747,"n":83,"o":46.665,"t":"2026-10-15T13:45:00Z","v":3101,"vw":46.488082},{"c":46.0901,"h":46.38,"l":45.93,"n":119,"o":46.28,"t":"2026-10-15T14:00:00Z","v":5321,"vw":46.309382},{"c":46.205,"h":46.29,"l":46.09,"n":50,"o":46.29,"t":"2026-10-15T14:15:00Z","v":1858,"vw":46.182985},{"c":46.355,"h":46.355,"l":46.13,"n":43,"o":46.13,"t":"2026-10-15T14:30:00Z","v":1317,"vw":46.252391},{"c":46.15,"h":46.15,"l":46.1,"n":39,"o":46.12,"t":"2026-10-15T14:45:00Z","v":813,"vw":46.1225},{"c":46.08,"h":46.17,"l":46.08,"n":23,"o":46.13,"t":"2026-10-15T15:00:00Z","v":722,"vw":46.128333},{"c":46.35,"h":46.35,"l":46.08,"n":28,"o":46.275,"t":"2026-10-15T15:15:00Z","v":786,"vw":46.251667},{"c":46.415,"h":46.43,"l":46.341345,"n":62,"o":46.355,"t":"2026-10-15T15:30:00Z","v":3683,"vw":46.382377},{"c":46.42,"h":46.52,"l":46.39,"n":129,"o":46.467742,"t":"2026-10-15T15:45:00Z","v":3178,"vw":46.437538},{"c":46.64,"h":46.665,"l":46.41,"n":164,"o":46.42,"t":"2026-10-15T16:00:00Z","v":10422,"vw":46.49916},{"c":46.735,"h":46.735,"l":46.55,"n":150,"o":46.67,"t":"2026-10-15T16:15:00Z","v":3278,"vw":46.621583},{"c":46.49,"h":46.68,"l":46.49,"n":125,"o":46.68,"t":"2026-10-15T16:30:00Z","v":3057,"vw":46.5615},{"c":46.53,"h":46.53,"l":46.45,"n":17,"o":46.45,"t":"2026-10-15T16:45:00Z","v":293,"vw":46.489801},{"c":46.54,"h":46.61,"l":46.505,"n":49,"o":46.6099,"t":"2026-10-15T17:00:00Z","v":3145,"vw":46.595621},{"c":46.47,"h":46.5746,"l":46.47,"n":62,"o":46.52,"t":"2026-10-15T17:15:00Z","v":2375,"vw":46.522437},{"c":46.85,"h":46.9,"l":46.45,"n":312,"o":46.47,"t":"2026-10-15T17:30:00Z","v":11010,"vw":46.633946},{"c":47.175,"h":47.18,"l":46.835,"n":226,"o":46.835,"t":"2026-10-15T17:45:00Z","v":6908,"vw":46.979326},{"c":47.26,"h":47.325,"l":47.14,"n":255,"o":47.185,"t":"2026-10-15T18:00:00Z","v":9828,"vw":47.269118},{"c":47.085,"h":47.27,"l":47.085,"n":274,"o":47.26,"t":"2026-10-15T18:15:00Z","v":11732,"vw":47.184111},{"c":47.22,"h":47.265,"l":47.075,"n":222,"o":47.075,"t":"2026-10-15T18:30:00Z","v":10239,"vw":47.173769},{"c":47.3,"h":47.32,"l":47.02,"n":184,"o":47.22,"t":"2026-10-15T18:45:00Z","v":9307,"vw":47.196668},{"c":47.12,"h":47.38,"l":47.055,"n":496,"o":47.18,"t":"2026-10-15T19:00:00Z","v":33530,"vw":47.200696},{"c":46.98,"h":47.2,"l":46.95,"n":470,"o":47.115,"t":"2026-10-15T19:15:00Z","v":23962,"vw":47.083347},{"c":46.91,"h":47.03,"l":46.91,"n":407,"o":47.03,"t":"2026-10-15T19:30:00Z","v":18199,"vw":46.982616},{"c":46.94,"h":47.03,"l":46.86,"n":1352,"o":46.91,"t":"2026-10-15T19:45:00Z","v":58831,"vw":46.95372},{"c":47,"h":47,"l":47,"n":18,"o":47,"t":"2026-10-15T20:00:00Z","v":24598,"vw":47},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-15T20:30:00Z","v":178,"vw":47},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-15T21:15:00Z","v":155,"vw":48},{"c":47.43,"h":47.675,"l":47.43,"n":85,"o":47.47,"t":"2026-10-16T13:30:00Z","v":6087,"vw":47.465156},{"c":47.57,"h":47.68,"l":47.43,"n":44,"o":47.43,"t":"2026-10-16T13:45:00Z","v":1929,"vw":47.506096},{"c":47.51,"h":47.565,"l":47.51,"n":22,"o":47.565,"t":"2026-10-16T14:00:00Z","v":1041,"vw":47.554591},{"c":47.465,"h":47.7244,"l":47.2,"n":123,"o":47.31,"t":"2026-10-16T14:15:00Z","v":4485,"vw":47.340469},{"c":47.62,"h":47.785,"l":47.23,"n":97,"o":47.23,"t":"2026-10-16T14:30:00Z","v":6054,"vw":47.700541},{"c":48.0794,"h":48.15,"l":47.86,"n":119,"o":47.87,"t":"2026-10-16T14:45:00Z","v":4987,"vw":47.986453},{"c":47.9,"h":48.125,"l":47.9,"n":84,"o":48.125,"t":"2026-10-16T15:00:00Z","v":4021,"vw":48.047195},{"c":48,"h":48.005,"l":47.9,"n":143,"o":47.95,"t":"2026-10-16T15:15:00Z","v":5944,"vw":47.957663},{"c":48.06,"h":48.06,"l":47.945,"n":80,"o":47.945,"t":"2026-10-16T15:30:00Z","v":2657,"vw":48.018151},{"c":47.965,"h":48.1194,"l":47.8,"n":269,"o":48.06,"t":"2026-10-16T15:45:00Z","v":11451,"vw":47.977324},{"c":47.85,"h":47.9,"l":47.77,"n":100,"o":47.88,"t":"2026-10-16T16:00:00Z","v":3901,"vw":47.86087},{"c":48.0575,"h":48.1,"l":47.86,"n":156,"o":47.86,"t":"2026-10-16T16:15:00Z","v":9475,"vw":48.003296},{"c":48.173,"h":48.2,"l":48.04,"n":290,"o":48.06,"t":"2026-10-16T16:30:00Z","v":7541,"vw":48.12298},{"c":48.35,"h":48.36,"l":48.2,"n":157,"o":48.2,"t":"2026-10-16T16:45:00Z","v":3808,"vw":48.252475},{"c":48.25,"h":48.3699,"l":48.21,"n":78,"o":48.3065,"t":"2026-10-16T17:00:00Z","v":3825,"vw":48.281347},{"c":48.58,"h":48.58,"l":48.24,"n":210,"o":48.24,"t":"2026-10-16T17:15:00Z","v":7683,"vw":48.433758},{"c":48.4,"h":48.595,"l":48.33,"n":140,"o":48.55,"t":"2026-10-16T17:30:00Z","v":4888,"vw":48.46537},{"c":48.41,"h":48.41,"l":48.32,"n":57,"o":48.32,"t":"2026-10-16T17:45:00Z","v":1857,"vw":48.36636},{"c":48.36,"h":48.41,"l":48.28,"n":148,"o":48.35,"t":"2026-10-16T18:00:00Z","v":5220,"vw":48.367879},{"c":48.49,"h":48.49,"l":48.33,"n":142,"o":48.4,"t":"2026-10-16T18:15:00Z","v":4143,"vw":48.414955},{"c":48.49,"h":48.49,"l":48.38,"n":144,"o":48.4,"t":"2026-10-16T18:30:00Z","v":4048,"vw":48.421204},{"c":48.48,"h":48.54,"l":48.46,"n":196,"o":48.53,"t":"2026-10-16T18:45:00Z","v":5520,"vw":48.500435},{"c":48.5,"h":48.55,"l":48.38,"n":263,"o":48.53,"t":"2026-10-16T19:00:00Z","v":6368,"vw":48.480723},{"c":48.535,"h":48.75,"l":48.5,"n":422,"o":48.5,"t":"2026-10-16T19:15:00Z","v":16403,"vw":48.604294},{"c":48.51,"h":48.61,"l":48.49,"n":487,"o":48.58,"t":"2026-10-16T19:30:00Z","v":18537,"vw":48.541017},{"c":48.655,"h":48.885,"l":48.515,"n":1201,"o":48.515,"t":"2026-10-16T19:45:00Z","v":51297,"vw":48.698272},{"c":48.68,"h":48.68,"l":48.68,"n":13,"o":48.68,"t":"2026-10-16T20:00:00Z","v":29105,"vw":48.68},{"c":48.99,"h":48.99,"l":48.99,"n":1,"o":48.99,"t":"2026-10-16T20:30:00Z","v":100,"vw":48.99},{"c":48.7321,"h":48.7321,"l":48.7321,"n":1,"o":48.7321,"t":"2026-10-16T21:00:00Z","v":200,"vw":48.7321},{"c":50,"h":50,"l":48.8,"n":8,"o":48.8,"t":"2026-10-16T21:15:00Z","v":535,"vw":49.076134},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-10-16T21:45:00Z","v":201,"vw":49},{"c":48.68,"h":48.68,"l":48.68,"n":2,"o":48.68,"t":"2026-10-19T08:00:00Z","v":202,"vw":48.68},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-19T11:30:00Z","v":103,"vw":48.5},{"c":49.01,"h":49.3,"l":48.3,"n":234,"o":48.62,"t":"2026-10-19T13:30:00Z","v":33471,"vw":48.630303},{"c":49.205,"h":49.7381,"l":48.99,"n":188,"o":49.3,"t":"2026-10-19T13:45:00Z","v":12674,"vw":49.412111},{"c":49.515,"h":49.685,"l":49.11,"n":88,"o":49.205,"t":"2026-10-19T14:00:00Z","v":7348,"vw":49.374805},{"c":49.215,"h":49.315,"l":49.095,"n":104,"o":49.315,"t":"2026-10-19T14:15:00Z","v":5839,"vw":49.214311},{"c":49.36,"h":49.545,"l":49.32,"n":40,"o":49.32,"t":"2026-10-19T14:30:00Z","v":1593,"vw":49.38346},{"c":49.33,"h":49.36,"l":49.11,"n":117,"o":49.26,"t":"2026-10-19T14:45:00Z","v":5999,"vw":49.220468},{"c":49.515,"h":49.53,"l":49.29,"n":100,"o":49.29,"t":"2026-10-19T15:00:00Z","v":6848,"vw":49.436032},{"c":49.74,"h":49.81,"l":49.42,"n":230,"o":49.42,"t":"2026-10-19T15:15:00Z","v":14895,"vw":49.696126},{"c":49.64,"h":49.85,"l":49.61,"n":257,"o":49.74,"t":"2026-10-19T15:30:00Z","v":9530,"vw":49.723587},{"c":49.5,"h":49.635,"l":49.5,"n":170,"o":49.635,"t":"2026-10-19T15:45:00Z","v":5427,"vw":49.544805},{"c":49.592,"h":49.69,"l":49.5,"n":195,"o":49.585,"t":"2026-10-19T16:00:00Z","v":7697,"vw":49.596744},{"c":49.605,"h":49.68,"l":49.53,"n":45,"o":49.67,"t":"2026-10-19T16:15:00Z","v":2309,"vw":49.64915},{"c":49.585,"h":49.615,"l":49.495,"n":103,"o":49.61,"t":"2026-10-19T16:30:00Z","v":3487,"vw":49.584359},{"c":49.505,"h":49.6,"l":49.42,"n":141,"o":49.585,"t":"2026-10-19T16:45:00Z","v":4577,"vw":49.527047},{"c":49.545,"h":49.58,"l":49.415,"n":63,"o":49.5,"t":"2026-10-19T17:00:00Z","v":2558,"vw":49.524831},{"c":49.51,"h":49.58,"l":49.51,"n":89,"o":49.545,"t":"2026-10-19T17:15:00Z","v":3897,"vw":49.529675},{"c":49.4701,"h":49.5952,"l":49.45,"n":189,"o":49.45,"t":"2026-10-19T17:30:00Z","v":6536,"vw":49.521462},{"c":49.44,"h":49.68,"l":49.44,"n":82,"o":49.505,"t":"2026-10-19T17:45:00Z","v":3367,"vw":49.556652},{"c":49.57,"h":49.57,"l":49.53,"n":29,"o":49.53,"t":"2026-10-19T18:00:00Z","v":1055,"vw":49.548978},{"c":49.53,"h":49.62,"l":49.53,"n":120,"o":49.57,"t":"2026-10-19T18:15:00Z","v":5826,"vw":49.581499},{"c":49.54,"h":49.54,"l":49.27,"n":204,"o":49.43,"t":"2026-10-19T18:30:00Z","v":6979,"vw":49.422617},{"c":49.7,"h":49.7,"l":49.545,"n":27,"o":49.545,"t":"2026-10-19T18:45:00Z","v":710,"vw":49.578333},{"c":49.52,"h":49.69,"l":49.45,"n":265,"o":49.68,"t":"2026-10-19T19:00:00Z","v":13451,"vw":49.541467},{"c":49.44,"h":49.565,"l":49.3908,"n":113,"o":49.53,"t":"2026-10-19T19:15:00Z","v":4785,"vw":49.486799},{"c":49.36,"h":49.53,"l":49.36,"n":509,"o":49.39,"t":"2026-10-19T19:30:00Z","v":27277,"vw":49.425911},{"c":49.23,"h":49.43,"l":49.1,"n":1249,"o":49.36,"t":"2026-10-19T19:45:00Z","v":46382,"vw":49.266306},{"c":49.28,"h":49.28,"l":49.28,"n":22,"o":49.28,"t":"2026-10-19T20:00:00Z","v":25168,"vw":49.28},{"c":50,"h":50,"l":49.9189,"n":14,"o":49.9189,"t":"2026-10-20T13:15:00Z","v":998,"vw":49.975424},{"c":48.72,"h":50,"l":48.64,"n":373,"o":50,"t":"2026-10-20T13:30:00Z","v":12498,"vw":49.573393},{"c":48.8,"h":48.92,"l":48.63,"n":64,"o":48.76,"t":"2026-10-20T13:45:00Z","v":2730,"vw":48.796949},{"c":48.86,"h":49.09,"l":48.69,"n":174,"o":49.09,"t":"2026-10-20T14:00:00Z","v":5995,"vw":48.921293},{"c":48.145,"h":48.835,"l":48,"n":233,"o":48.66,"t":"2026-10-20T14:15:00Z","v":8983,"vw":48.379903},{"c":47.835,"h":48.285,"l":47.72,"n":211,"o":47.9439,"t":"2026-10-20T14:30:00Z","v":13343,"vw":48.040659},{"c":47.8252,"h":48.07,"l":47.765,"n":135,"o":47.83,"t":"2026-10-20T14:45:00Z","v":11286,"vw":47.850269},{"c":48.12,"h":48.25,"l":48.09,"n":255,"o":48.13,"t":"2026-10-20T15:00:00Z","v":10588,"vw":48.16874},{"c":48.24,"h":48.39,"l":48.09,"n":201,"o":48.09,"t":"2026-10-20T15:15:00Z","v":9305,"vw":48.284147},{"c":48.265,"h":48.265,"l":48.2,"n":19,"o":48.23,"t":"2026-10-20T15:30:00Z","v":668,"vw":48.24},{"c":48.35,"h":48.505,"l":48.275,"n":115,"o":48.275,"t":"2026-10-20T15:45:00Z","v":6864,"vw":48.333593},{"c":48.535,"h":48.64,"l":48.495,"n":46,"o":48.495,"t":"2026-10-20T16:00:00Z","v":2935,"vw":48.539576},{"c":48.6,"h":48.65,"l":48.53,"n":112,"o":48.53,"t":"2026-10-20T16:15:00Z","v":4055,"vw":48.575649},{"c":48.79,"h":48.79,"l":48.6,"n":74,"o":48.6,"t":"2026-10-20T16:30:00Z","v":3154,"vw":48.674769},{"c":48.8,"h":48.87,"l":48.74,"n":85,"o":48.8,"t":"2026-10-20T16:45:00Z","v":3725,"vw":48.804781},{"c":48.68,"h":48.81,"l":48.62,"n":135,"o":48.81,"t":"2026-10-20T17:00:00Z","v":5035,"vw":48.705612},{"c":48.6,"h":48.72,"l":48.6,"n":107,"o":48.65,"t":"2026-10-20T17:15:00Z","v":5304,"vw":48.664421},{"c":48.74,"h":48.74,"l":48.65,"n":126,"o":48.66,"t":"2026-10-20T17:30:00Z","v":5020,"vw":48.6991},{"c":48.715,"h":48.76,"l":48.64,"n":64,"o":48.76,"t":"2026-10-20T17:45:00Z","v":2778,"vw":48.702933},{"c":48.825,"h":48.825,"l":48.63,"n":94,"o":48.715,"t":"2026-10-20T18:00:00Z","v":4692,"vw":48.751929},{"c":48.85,"h":48.85,"l":48.69,"n":111,"o":48.825,"t":"2026-10-20T18:15:00Z","v":3769,"vw":48.761695},{"c":48.82,"h":48.865,"l":48.8,"n":49,"o":48.86,"t":"2026-10-20T18:30:00Z","v":2191,"vw":48.823109},{"c":48.78,"h":48.895,"l":48.76,"n":111,"o":48.83,"t":"2026-10-20T18:45:00Z","v":4311,"vw":48.817286},{"c":48.95,"h":48.95,"l":48.73,"n":120,"o":48.795,"t":"2026-10-20T19:00:00Z","v":5581,"vw":48.802219},{"c":48.875,"h":48.905,"l":48.77,"n":250,"o":48.84,"t":"2026-10-20T19:15:00Z","v":8353,"vw":48.838342},{"c":48.92,"h":48.95,"l":48.76,"n":269,"o":48.88,"t":"2026-10-20T19:30:00Z","v":11025,"vw":48.8092},{"c":48.93,"h":49,"l":48.82,"n":953,"o":48.92,"t":"2026-10-20T19:45:00Z","v":31257,"vw":48.920127},{"c":49.01,"h":49.01,"l":48.94,"n":16,"o":48.94,"t":"2026-10-20T20:00:00Z","v":24160,"vw":48.941876},{"c":48.94,"h":48.94,"l":48.94,"n":2,"o":48.94,"t":"2026-10-20T20:15:00Z","v":258,"vw":48.94},{"c":48.94,"h":48.94,"l":48.94,"n":1,"o":48.94,"t":"2026-10-20T20:30:00Z","v":200,"vw":48.94},{"c":48.45,"h":48.45,"l":48.45,"n":1,"o":48.45,"t":"2026-10-20T22:15:00Z","v":499,"vw":48.45},{"c":48.28,"h":48.95,"l":48.28,"n":146,"o":48.95,"t":"2026-10-21T13:30:00Z","v":3804,"vw":48.871755},{"c":48.4,"h":48.5,"l":48.34,"n":156,"o":48.345,"t":"2026-10-21T13:45:00Z","v":5194,"vw":48.451351},{"c":48.79,"h":48.79,"l":48.41,"n":54,"o":48.41,"t":"2026-10-21T14:00:00Z","v":1962,"vw":48.581703},{"c":48.42,"h":48.645,"l":48.42,"n":74,"o":48.645,"t":"2026-10-21T14:15:00Z","v":2603,"vw":48.573078},{"c":48.51,"h":48.59,"l":48.49,"n":62,"o":48.58,"t":"2026-10-21T14:30:00Z","v":2594,"vw":48.559623},{"c":48.54,"h":48.55,"l":48.53,"n":20,"o":48.54,"t":"2026-10-21T14:45:00Z","v":945,"vw":48.542069},{"c":48.53,"h":48.56,"l":48.475,"n":93,"o":48.56,"t":"2026-10-21T15:00:00Z","v":2606,"vw":48.516816},{"c":48.375,"h":48.495,"l":48.375,"n":118,"o":48.495,"t":"2026-10-21T15:15:00Z","v":2815,"vw":48.418483},{"c":48.385,"h":48.385,"l":48.2,"n":180,"o":48.29,"t":"2026-10-21T15:30:00Z","v":7829,"vw":48.269238},{"c":48.17,"h":48.2734,"l":48.17,"n":108,"o":48.2734,"t":"2026-10-21T15:45:00Z","v":3698,"vw":48.251033},{"c":48.09,"h":48.165,"l":48.09,"n":24,"o":48.165,"t":"2026-10-21T16:00:00Z","v":813,"vw":48.15},{"c":48.395,"h":48.59,"l":48.13,"n":102,"o":48.13,"t":"2026-10-21T16:15:00Z","v":4483,"vw":48.263235},{"c":48.23,"h":48.415,"l":48.15,"n":161,"o":48.395,"t":"2026-10-21T16:30:00Z","v":5035,"vw":48.240435},{"c":48.3,"h":48.3,"l":48.06,"n":70,"o":48.06,"t":"2026-10-21T16:45:00Z","v":3551,"vw":48.23391},{"c":48.185,"h":48.24,"l":48.15,"n":50,"o":48.2,"t":"2026-10-21T17:00:00Z","v":1551,"vw":48.2},{"c":48.29,"h":48.295,"l":48.185,"n":53,"o":48.185,"t":"2026-10-21T17:15:00Z","v":1775,"vw":48.270455},{"c":48.33,"h":48.42,"l":48.295,"n":96,"o":48.295,"t":"2026-10-21T17:30:00Z","v":2776,"vw":48.369894},{"c":48.225,"h":48.345,"l":48.12,"n":185,"o":48.345,"t":"2026-10-21T17:45:00Z","v":5661,"vw":48.22679},{"c":48.2501,"h":48.27,"l":48.19,"n":34,"o":48.19,"t":"2026-10-21T18:00:00Z","v":986,"vw":48.2411},{"c":48.17,"h":48.33,"l":48.17,"n":105,"o":48.33,"t":"2026-10-21T18:15:00Z","v":3108,"vw":48.261963},{"c":48.155,"h":48.22,"l":48.14,"n":100,"o":48.2,"t":"2026-10-21T18:30:00Z","v":4345,"vw":48.186022},{"c":48.45,"h":48.45,"l":48.1201,"n":122,"o":48.1201,"t":"2026-10-21T18:45:00Z","v":3396,"vw":48.262663},{"c":48.5,"h":48.57,"l":48.355,"n":150,"o":48.355,"t":"2026-10-21T19:00:00Z","v":3774,"vw":48.484976},{"c":48.345,"h":48.48,"l":48.29,"n":149,"o":48.46,"t":"2026-10-21T19:15:00Z","v":4697,"vw":48.379839},{"c":48.36,"h":48.4,"l":48.24,"n":136,"o":48.26,"t":"2026-10-21T19:30:00Z","v":5947,"vw":48.321409},{"c":48.29,"h":48.335,"l":48.205,"n":951,"o":48.32,"t":"2026-10-21T19:45:00Z","v":29571,"vw":48.267138},{"c":48.34,"h":48.34,"l":48.34,"n":17,"o":48.34,"t":"2026-10-21T20:00:00Z","v":21817,"vw":48.34},{"c":48.7,"h":48.7,"l":48.7,"n":1,"o":48.7,"t":"2026-10-22T08:00:00Z","v":290,"vw":48.7},{"c":48.7,"h":48.7,"l":48.7,"n":2,"o":48.7,"t":"2026-10-22T12:30:00Z","v":1000,"vw":48.7},{"c":48.9,"h":48.9,"l":48.9,"n":1,"o":48.9,"t":"2026-10-22T12:45:00Z","v":200,"vw":48.9},{"c":49.35,"h":49.35,"l":49.35,"n":3,"o":49.35,"t":"2026-10-22T13:15:00Z","v":1009,"vw":49.35},{"c":50.23,"h":50.25,"l":48.6815,"n":319,"o":49.31,"t":"2026-10-22T13:30:00Z","v":27698,"vw":49.729485},{"c":50.62,"h":51.0114,"l":50.1,"n":209,"o":50.22,"t":"2026-10-22T13:45:00Z","v":9948,"vw":50.604182},{"c":50.74,"h":51,"l":50.26,"n":213,"o":50.62,"t":"2026-10-22T14:00:00Z","v":7963,"vw":50.622866},{"c":50.48,"h":51.07,"l":50.475,"n":181,"o":50.71,"t":"2026-10-22T14:15:00Z","v":7761,"vw":50.730152},{"c":50.41,"h":50.68,"l":50.381,"n":161,"o":50.68,"t":"2026-10-22T14:30:00Z","v":5120,"vw":50.517895},{"c":50.59,"h":50.59,"l":50.37,"n":130,"o":50.44,"t":"2026-10-22T14:45:00Z","v":5050,"vw":50.441472},{"c":50.63,"h":50.95,"l":50.565,"n":185,"o":50.71,"t":"2026-10-22T15:00:00Z","v":8269,"vw":50.767769},{"c":49.87,"h":50.82,"l":49.87,"n":290,"o":50.82,"t":"2026-10-22T15:15:00Z","v":12192,"vw":50.288454},{"c":50.015,"h":50.164,"l":49.85,"n":73,"o":50.11,"t":"2026-10-22T15:30:00Z","v":2909,"vw":50.05228},{"c":50.525,"h":50.525,"l":49.995,"n":242,"o":50.015,"t":"2026-10-22T15:45:00Z","v":6849,"vw":50.142105},{"c":50.52,"h":50.53,"l":50.22,"n":191,"o":50.325,"t":"2026-10-22T16:00:00Z","v":6009,"vw":50.349571},{"c":50.66,"h":50.66,"l":50.36,"n":130,"o":50.555,"t":"2026-10-22T16:15:00Z","v":6274,"vw":50.539345},{"c":50.74,"h":50.8,"l":50.55,"n":112,"o":50.55,"t":"2026-10-22T16:30:00Z","v":5142,"vw":50.704282},{"c":51.29,"h":51.4,"l":50.8456,"n":166,"o":50.8456,"t":"2026-10-22T16:45:00Z","v":7715,"vw":51.071058},{"c":50.8,"h":51.29,"l":50.8,"n":308,"o":51.29,"t":"2026-10-22T17:00:00Z","v":19271,"vw":51.026122},{"c":51,"h":51.07,"l":50.81,"n":58,"o":50.82,"t":"2026-10-22T17:15:00Z","v":2698,"vw":50.994974},{"c":50.98,"h":51.09,"l":50.915,"n":192,"o":51.01,"t":"2026-10-22T17:30:00Z","v":7511,"vw":51.012148},{"c":51.22,"h":51.3,"l":51.21,"n":77,"o":51.21,"t":"2026-10-22T17:45:00Z","v":3384,"vw":51.224475},{"c":51.035,"h":51.2,"l":50.98,"n":274,"o":51.13,"t":"2026-10-22T18:00:00Z","v":17059,"vw":51.054946},{"c":51.01,"h":51.04,"l":50.915,"n":204,"o":51.0075,"t":"2026-10-22T18:15:00Z","v":9124,"vw":50.987891},{"c":50.99,"h":51.035,"l":50.92,"n":176,"o":50.96,"t":"2026-10-22T18:30:00Z","v":7481,"vw":50.979708},{"c":51.0425,"h":51.075,"l":50.945,"n":100,"o":50.945,"t":"2026-10-22T18:45:00Z","v":2835,"vw":51.01668},{"c":51.53,"h":51.58,"l":50.79,"n":447,"o":51.05,"t":"2026-10-22T19:00:00Z","v":24250,"vw":51.145213},{"c":50.98,"h":51.535,"l":50.98,"n":394,"o":51.48,"t":"2026-10-22T19:15:00Z","v":24586,"vw":51.201084},{"c":50.85,"h":50.99,"l":50.85,"n":338,"o":50.97,"t":"2026-10-22T19:30:00Z","v":11477,"vw":50.910535},{"c":50.98,"h":51.18,"l":50.72,"n":1317,"o":51.005,"t":"2026-10-22T19:45:00Z","v":74116,"vw":50.903575},{"c":51.1,"h":51.1,"l":51.1,"n":20,"o":51.1,"t":"2026-10-22T20:00:00Z","v":29238,"vw":51.1},{"c":51.1,"h":51.1,"l":51.1,"n":1,"o":51.1,"t":"2026-10-22T20:30:00Z","v":233,"vw":51.1},{"c":51.34,"h":51.34,"l":51.34,"n":1,"o":51.34,"t":"2026-10-22T23:00:00Z","v":110,"vw":51.34}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4981224725592143,"strike":59.656268053148466,"iv":0.4659895436164067,"gamma":0.03423928365106875,"theta":-0.027345580589254764,"vega":0.03321993067590988,"rho":0.005478080110154995,"breakevenPct":17.16866093826974},{"delta":0.2,"premium":0.7003177354130561,"strike":58.21201617562103,"iv":0.4525002310803004,"gamma":0.0415471981513576,"theta":-0.03089844020797227,"vega":0.03876585788561525,"rho":0.007308564639408478,"breakevenPct":14.749384322232338},{"delta":0.25,"premium":0.9025129982668978,"strike":56.76776429809359,"iv":0.4390109185441941,"gamma":0.04885511265164645,"theta":-0.03445129982668978,"vega":0.044311785095320626,"rho":0.00913904916866196,"breakevenPct":12.330107706194939},{"delta":0.3,"premium":1.1047082611207395,"strike":55.323512420566146,"iv":0.4255216060080878,"gamma":0.056163027151935295,"theta":-0.038004159445407276,"vega":0.049857712305025996,"rho":0.01096953369791544,"breakevenPct":9.91083109015754},{"delta":0.35,"premium":1.353517432891083,"strike":54.401419315026224,"iv":0.4143353594569577,"gamma":0.059655600123418695,"theta":-0.03851268127121259,"vega":0.05149506325208269,"rho":0.012789707622074936,"breakevenPct":8.599409325900476},{"delta":0.4,"premium":1.6157821659981488,"strike":53.63005245294662,"iv":0.4038139154581919,"gamma":0.06204683739586547,"theta":-0.03814242517741438,"vega":0.05200416538105523,"rho":0.0146069052890939,"breakevenPct":7.607780714734642},{"delta":0.45,"premium":1.8780468991052146,"strike":52.85868559086702,"iv":0.3932924714594261,"gamma":0.06443807466831225,"theta":-0.03777216908361617,"vega":0.052513267510027765,"rho":0.016424102956112862,"breakevenPct":6.616152103568808},{"delta":0.5,"premium":2.1403116322122804,"strike":52.08731872878741,"iv":0.3827710274606603,"gamma":0.06682931194075903,"theta":-0.03740191298981796,"vega":0.053022369639000304,"rho":0.018241300623131822,"breakevenPct":5.624523492402975},{"delta":0.55,"premium":2.402576365319346,"strike":51.315951866707806,"iv":0.37224958346189446,"gamma":0.0692205492132058,"theta":-0.03703165689601975,"vega":0.05353147176797285,"rho":0.020058498290150786,"breakevenPct":4.632894881237141},{"delta":0.6,"premium":2.664841098426412,"strike":50.5445850046282,"iv":0.36172813946312865,"gamma":0.07161178648565258,"theta":-0.036661400802221536,"vega":0.05404057389694539,"rho":0.021875695957169747,"breakevenPct":3.64126627007131},{"delta":0.65,"premium":3.0648800599700157,"strike":49.72451274362818,"iv":0.3560576086956522,"gamma":0.07096386806596701,"theta":-0.03554598950524738,"vega":0.05278013493253372,"rho":0.023602833190522175,"breakevenPct":2.823125834823137},{"delta":0.7,"premium":3.795764617691154,"strike":48.78748125937032,"iv":0.3620358695652174,"gamma":0.06301784107946028,"theta":-0.032641191904047975,"vega":0.04727038980509745,"rho":0.025113702851872647,"breakevenPct":2.4215930601119338},{"delta":0.75,"premium":4.526649175412294,"strike":47.850449775112445,"iv":0.3680141304347826,"gamma":0.055071814092953524,"theta":-0.029736394302848575,"vega":0.04176064467766116,"rho":0.026624572513223123,"breakevenPct":2.02006028540073},{"delta":0.8,"premium":5.2575337331334335,"strike":46.91341829085457,"iv":0.3739923913043478,"gamma":0.04712578710644677,"theta":-0.026831596701649172,"vega":0.03625089955022488,"rho":0.028135442174573602,"breakevenPct":1.618527510689526},{"delta":0.85,"premium":5.988418290854572,"strike":45.9763868065967,"iv":0.379970652173913,"gamma":0.03917976011994004,"theta":-0.02392679910044978,"vega":0.03074115442278861,"rho":0.029646311835924075,"breakevenPct":1.2169947359783235},{"delta":0.9,"premium":6.719302848575712,"strike":45.03935532233883,"iv":0.3859489130434782,"gamma":0.031233733133433278,"theta":-0.021022001499250372,"vega":0.025231409295352326,"rho":0.031157181497274554,"breakevenPct":0.8154619612671197}],"put":[{"delta":0.1,"premium":0.5746523556768225,"strike":39.986094227072904,"iv":0.7647425372480705,"gamma":0.015880056433421254,"theta":-0.03289402101556509,"vega":0.02537978167639694,"rho":-0.004617037719473779,"breakevenPct":23.234433440989335},{"delta":0.15,"premium":0.8093370165745857,"strike":42.75690607734806,"iv":0.6768163535911602,"gamma":0.02422585635359116,"theta":-0.03675966850828729,"vega":0.03311933701657459,"rho":-0.006896348372674748,"breakevenPct":18.294567470250335},{"delta":0.2,"premium":1.072043795620438,"strike":45.228710462287104,"iv":0.6044002919708029,"gamma":0.031699854014598544,"theta":-0.04049007299270073,"vega":0.0401501703163017,"rho":-0.009192526050040823,"breakevenPct":13.991689390988189},{"delta":0.25,"premium":1.4552554744525548,"strike":46.44525547445255,"iv":0.5969550364963504,"gamma":0.035422481751824816,"theta":-0.04362875912408759,"vega":0.04414043795620438,"rho":-0.011560914779703163,"breakevenPct":12.368523568367753},{"delta":0.3,"premium":1.8384671532846715,"strike":47.661800486618006,"iv":0.5895097810218979,"gamma":0.039145109489051096,"theta":-0.04676744525547445,"vega":0.048130705596107055,"rho":-0.013929303509365505,"breakevenPct":10.745357745747315},{"delta":0.35,"premium":2.221678832116788,"strike":48.87834549878345,"iv":0.5820645255474453,"gamma":0.042867737226277375,"theta":-0.04990613138686131,"vega":0.052120973236009734,"rho":-0.016297692239027845,"breakevenPct":9.122191923126877},{"delta":0.4,"premium":2.6326198231735694,"strike":50.0907398790135,"iv":0.576181805490926,"gamma":0.04622377850162866,"theta":-0.05286170311772918,"vega":0.05579455560725919,"rho":-0.018685805741990427,"breakevenPct":7.561121823451656},{"delta":0.45,"premium":3.3713355048859937,"strike":51.25407166123779,"iv":0.5887690553745929,"gamma":0.04524657980456026,"theta":-0.05365276872964169,"vega":0.055724755700325736,"rho":-0.021307076180630193,"breakevenPct":6.7340550129493835},{"delta":0.5,"premium":4.110051186598418,"strike":52.41740344346208,"iv":0.6013563052582597,"gamma":0.04426938110749186,"theta":-0.05444383434155421,"vega":0.055654955793392274,"rho":-0.023928346619269958,"breakevenPct":5.906988202447112},{"delta":0.55,"premium":4.848766868310843,"strike":53.58073522568637,"iv":0.6139435551419264,"gamma":0.04329218241042345,"theta":-0.055234899953466726,"vega":0.05558515588645882,"rho":-0.026549617057909727,"breakevenPct":5.079921391944838},{"delta":0.6,"premium":5.587482550023266,"strike":54.74406700791066,"iv":0.6265308050255932,"gamma":0.04231498371335505,"theta":-0.05602596556537925,"vega":0.05551535597952536,"rho":-0.02917088749654949,"breakevenPct":4.252854581442567},{"delta":0.65,"premium":6.952451708766716,"strike":56.448736998514114,"iv":0.6532621099554234,"gamma":0.038912778603268944,"theta":-0.05492511144130758,"vega":0.052863298662704304,"rho":-0.03227321194904987,"breakevenPct":3.5911856452134847},{"delta":0.7,"premium":8.494056463595838,"strike":58.30609212481426,"iv":0.6839827637444279,"gamma":0.034826597325408624,"theta":-0.05329063893016345,"vega":0.04948291233283804,"rho":-0.03551121830289554,"breakevenPct":2.976167391471714},{"delta":0.75,"premium":10.157657657657655,"strike":60.283140283140284,"iv":0.7166491634491634,"gamma":0.030618661518661522,"theta":-0.05143191763191764,"vega":0.0458960102960103,"rho":-0.038845082608077126,"breakevenPct":2.3656357119543765},{"delta":0.8,"premium":13.085585585585585,"strike":63.5006435006435,"iv":0.7694805662805663,"gamma":0.025148906048906048,"theta":-0.047249163449163446,"vega":0.040168854568854565,"rho":-0.0431723838634673,"breakevenPct":1.8016012562175492}]},"raw":{"call":[{"delta":0.15,"premium":0.4981224725592143,"strike":59.656268053148466,"iv":0.4659895436164067,"gamma":0.03423928365106875,"theta":-0.027345580589254764,"vega":0.03321993067590988,"rho":0.005478080110154995,"breakevenPct":17.16866093826974},{"delta":0.2,"premium":0.7003177354130561,"strike":58.21201617562103,"iv":0.4525002310803004,"gamma":0.0415471981513576,"theta":-0.03089844020797227,"vega":0.03876585788561525,"rho":0.007308564639408478,"breakevenPct":14.749384322232338},{"delta":0.25,"premium":0.9025129982668978,"strike":56.76776429809359,"iv":0.4390109185441941,"gamma":0.04885511265164645,"theta":-0.03445129982668978,"vega":0.044311785095320626,"rho":0.00913904916866196,"breakevenPct":12.330107706194939},{"delta":0.3,"premium":1.1047082611207395,"strike":55.323512420566146,"iv":0.4255216060080878,"gamma":0.056163027151935295,"theta":-0.038004159445407276,"vega":0.049857712305025996,"rho":0.01096953369791544,"breakevenPct":9.91083109015754},{"delta":0.35,"premium":1.353517432891083,"strike":54.401419315026224,"iv":0.4143353594569577,"gamma":0.059655600123418695,"theta":-0.03851268127121259,"vega":0.05149506325208269,"rho":0.012789707622074936,"breakevenPct":8.599409325900476},{"delta":0.4,"premium":1.6157821659981488,"strike":53.63005245294662,"iv":0.4038139154581919,"gamma":0.06204683739586547,"theta":-0.03814242517741438,"vega":0.05200416538105523,"rho":0.0146069052890939,"breakevenPct":7.607780714734642},{"delta":0.45,"premium":1.8780468991052146,"strike":52.85868559086702,"iv":0.3932924714594261,"gamma":0.06443807466831225,"theta":-0.03777216908361617,"vega":0.052513267510027765,"rho":0.016424102956112862,"breakevenPct":6.616152103568808},{"delta":0.5,"premium":2.1403116322122804,"strike":52.08731872878741,"iv":0.3827710274606603,"gamma":0.06682931194075903,"theta":-0.03740191298981796,"vega":0.053022369639000304,"rho":0.018241300623131822,"breakevenPct":5.624523492402975},{"delta":0.55,"premium":2.402576365319346,"strike":51.315951866707806,"iv":0.37224958346189446,"gamma":0.0692205492132058,"theta":-0.03703165689601975,"vega":0.05353147176797285,"rho":0.020058498290150786,"breakevenPct":4.632894881237141},{"delta":0.6,"premium":2.664841098426412,"strike":50.5445850046282,"iv":0.36172813946312865,"gamma":0.07161178648565258,"theta":-0.036661400802221536,"vega":0.05404057389694539,"rho":0.021875695957169747,"breakevenPct":3.64126627007131},{"delta":0.65,"premium":3.0648800599700157,"strike":49.72451274362818,"iv":0.3560576086956522,"gamma":0.07096386806596701,"theta":-0.03554598950524738,"vega":0.05278013493253372,"rho":0.023602833190522175,"breakevenPct":2.823125834823137},{"delta":0.7,"premium":3.795764617691154,"strike":48.78748125937032,"iv":0.3620358695652174,"gamma":0.06301784107946028,"theta":-0.032641191904047975,"vega":0.04727038980509745,"rho":0.025113702851872647,"breakevenPct":2.4215930601119338},{"delta":0.75,"premium":4.526649175412294,"strike":47.850449775112445,"iv":0.3680141304347826,"gamma":0.055071814092953524,"theta":-0.029736394302848575,"vega":0.04176064467766116,"rho":0.026624572513223123,"breakevenPct":2.02006028540073},{"delta":0.8,"premium":5.2575337331334335,"strike":46.91341829085457,"iv":0.3739923913043478,"gamma":0.04712578710644677,"theta":-0.026831596701649172,"vega":0.03625089955022488,"rho":0.028135442174573602,"breakevenPct":1.618527510689526},{"delta":0.85,"premium":5.988418290854572,"strike":45.9763868065967,"iv":0.379970652173913,"gamma":0.03917976011994004,"theta":-0.02392679910044978,"vega":0.03074115442278861,"rho":0.029646311835924075,"breakevenPct":1.2169947359783235},{"delta":0.9,"premium":6.719302848575712,"strike":45.03935532233883,"iv":0.3859489130434782,"gamma":0.031233733133433278,"theta":-0.021022001499250372,"vega":0.025231409295352326,"rho":0.031157181497274554,"breakevenPct":0.8154619612671197}],"put":[{"delta":0.1,"premium":0.5746523556768225,"strike":39.986094227072904,"iv":0.7647425372480705,"gamma":0.015880056433421254,"theta":-0.03289402101556509,"vega":0.02537978167639694,"rho":-0.004617037719473779,"breakevenPct":23.234433440989335},{"delta":0.15,"premium":0.8093370165745857,"strike":42.75690607734806,"iv":0.6768163535911602,"gamma":0.02422585635359116,"theta":-0.03675966850828729,"vega":0.03311933701657459,"rho":-0.006896348372674748,"breakevenPct":18.294567470250335},{"delta":0.2,"premium":1.072043795620438,"strike":45.228710462287104,"iv":0.6044002919708029,"gamma":0.031699854014598544,"theta":-0.04049007299270073,"vega":0.0401501703163017,"rho":-0.009192526050040823,"breakevenPct":13.991689390988189},{"delta":0.25,"premium":1.4552554744525548,"strike":46.44525547445255,"iv":0.5969550364963504,"gamma":0.035422481751824816,"theta":-0.04362875912408759,"vega":0.04414043795620438,"rho":-0.011560914779703163,"breakevenPct":12.368523568367753},{"delta":0.3,"premium":1.8384671532846715,"strike":47.661800486618006,"iv":0.5895097810218979,"gamma":0.039145109489051096,"theta":-0.04676744525547445,"vega":0.048130705596107055,"rho":-0.013929303509365505,"breakevenPct":10.745357745747315},{"delta":0.35,"premium":2.221678832116788,"strike":48.87834549878345,"iv":0.5820645255474453,"gamma":0.042867737226277375,"theta":-0.04990613138686131,"vega":0.052120973236009734,"rho":-0.016297692239027845,"breakevenPct":9.122191923126877},{"delta":0.4,"premium":2.6326198231735694,"strike":50.0907398790135,"iv":0.576181805490926,"gamma":0.04622377850162866,"theta":-0.05286170311772918,"vega":0.05579455560725919,"rho":-0.018685805741990427,"breakevenPct":7.561121823451656},{"delta":0.45,"premium":3.3713355048859937,"strike":51.25407166123779,"iv":0.5887690553745929,"gamma":0.04524657980456026,"theta":-0.05365276872964169,"vega":0.055724755700325736,"rho":-0.021307076180630193,"breakevenPct":6.7340550129493835},{"delta":0.5,"premium":4.110051186598418,"strike":52.41740344346208,"iv":0.6013563052582597,"gamma":0.04426938110749186,"theta":-0.05444383434155421,"vega":0.055654955793392274,"rho":-0.023928346619269958,"breakevenPct":5.906988202447112},{"delta":0.55,"premium":4.848766868310843,"strike":53.58073522568637,"iv":0.6139435551419264,"gamma":0.04329218241042345,"theta":-0.055234899953466726,"vega":0.05558515588645882,"rho":-0.026549617057909727,"breakevenPct":5.079921391944838},{"delta":0.6,"premium":5.587482550023266,"strike":54.74406700791066,"iv":0.6265308050255932,"gamma":0.04231498371335505,"theta":-0.05602596556537925,"vega":0.05551535597952536,"rho":-0.02917088749654949,"breakevenPct":4.252854581442567},{"delta":0.65,"premium":6.952451708766716,"strike":56.448736998514114,"iv":0.6532621099554234,"gamma":0.038912778603268944,"theta":-0.05492511144130758,"vega":0.052863298662704304,"rho":-0.03227321194904987,"breakevenPct":3.5911856452134847},{"delta":0.7,"premium":8.494056463595838,"strike":58.30609212481426,"iv":0.6839827637444279,"gamma":0.034826597325408624,"theta":-0.05329063893016345,"vega":0.04948291233283804,"rho":-0.03551121830289554,"breakevenPct":2.976167391471714},{"delta":0.75,"premium":10.157657657657655,"strike":60.283140283140284,"iv":0.7166491634491634,"gamma":0.030618661518661522,"theta":-0.05143191763191764,"vega":0.0458960102960103,"rho":-0.038845082608077126,"breakevenPct":2.3656357119543765},{"delta":0.8,"premium":13.085585585585585,"strike":63.5006435006435,"iv":0.7694805662805663,"gamma":0.025148906048906048,"theta":-0.047249163449163446,"vega":0.040168854568854565,"rho":-0.0431723838634673,"breakevenPct":1.8016012562175492}]}},"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"}}