{"symbol":"URNM","url":"https://intraalpha.com/companies/URNM","capturedAt":"2026-10-23T00:20:39.754Z","state":"ready","quote":{"symbol":"URNM","last_price":41.54,"prev_close":43.73,"regular_close":41.54,"change":-2.19,"change_pct":-5.008,"regular_change":-2.19,"regular_change_pct":-5.008,"extended_change":0,"extended_change_pct":0,"bid":41.25,"ask":41.95,"bid_size":100,"ask_size":200,"volume":576656,"vwap":41.789833,"open":42.5,"high":42.62,"low":41.345,"close":41.54,"trade_count":5945,"last_trade_at":"2026-10-23T00:00:00.177159293Z","last_quote_at":"2026-10-23T00:00:00.08911555Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:36.639253518-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1800000000,"net_expense_ratio":0.0075,"portfolio_turnover":0.35,"dividend_yield":-0.0054,"inception_date":"2019-12-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:39.153739+00:00"},"optionObservedAt":"2026-10-22T19:59:30.998Z","bars":[{"c":44.26,"h":44.4229,"l":44.26,"n":9,"o":44.4229,"t":"2026-10-16T08:00:00Z","v":779,"vw":44.391564},{"c":44.12,"h":44.12,"l":44.12,"n":7,"o":44.12,"t":"2026-10-16T08:55:00Z","v":136,"vw":44.12},{"c":43.79,"h":43.79,"l":43.79,"n":2,"o":43.79,"t":"2026-10-16T09:10:00Z","v":118,"vw":43.79},{"c":44.42,"h":44.42,"l":44.42,"n":1,"o":44.42,"t":"2026-10-16T11:25:00Z","v":300,"vw":44.42},{"c":44.27,"h":44.27,"l":44.27,"n":2,"o":44.27,"t":"2026-10-16T11:45:00Z","v":200,"vw":44.27},{"c":44.27,"h":44.27,"l":44.27,"n":4,"o":44.27,"t":"2026-10-16T12:25:00Z","v":113,"vw":44.27},{"c":44.09,"h":44.09,"l":44.09,"n":1,"o":44.09,"t":"2026-10-16T12:45:00Z","v":100,"vw":44.09},{"c":44.24,"h":44.2479,"l":44.24,"n":2,"o":44.2479,"t":"2026-10-16T13:00:00Z","v":600,"vw":44.246583},{"c":44.25,"h":44.25,"l":44.25,"n":1,"o":44.25,"t":"2026-10-16T13:25:00Z","v":125,"vw":44.25},{"c":43.765,"h":44.23,"l":43.5,"n":180,"o":43.93,"t":"2026-10-16T13:30:00Z","v":19297,"vw":43.815581},{"c":44.05,"h":44.125,"l":43.82,"n":46,"o":43.9636,"t":"2026-10-16T13:35:00Z","v":6449,"vw":44.084897},{"c":44.3599,"h":44.3599,"l":43.99,"n":74,"o":44.135,"t":"2026-10-16T13:40:00Z","v":5535,"vw":44.129841},{"c":44.0812,"h":44.29,"l":43.94,"n":133,"o":44.23,"t":"2026-10-16T13:45:00Z","v":16618,"vw":44.015484},{"c":43.94,"h":44.05,"l":43.93,"n":56,"o":44,"t":"2026-10-16T13:50:00Z","v":14310,"vw":43.999295},{"c":44.06,"h":44.119,"l":43.92,"n":54,"o":44.0175,"t":"2026-10-16T13:55:00Z","v":16442,"vw":44.086669},{"c":44.1,"h":44.142,"l":43.9201,"n":50,"o":44.06,"t":"2026-10-16T14:00:00Z","v":6660,"vw":44.047349},{"c":43.97,"h":44.05,"l":43.97,"n":21,"o":44.035,"t":"2026-10-16T14:05:00Z","v":3470,"vw":44.033988},{"c":44.015,"h":44.0748,"l":43.98,"n":19,"o":44,"t":"2026-10-16T14:10:00Z","v":1775,"vw":44.005684},{"c":43.982,"h":44,"l":43.96,"n":16,"o":43.96,"t":"2026-10-16T14:15:00Z","v":2556,"vw":43.96408},{"c":44.03,"h":44.03,"l":43.91,"n":55,"o":43.985,"t":"2026-10-16T14:20:00Z","v":6289,"vw":43.991435},{"c":44.1,"h":44.1,"l":44.1,"n":1,"o":44.1,"t":"2026-10-16T14:25:00Z","v":100,"vw":44.1},{"c":44.23,"h":44.24,"l":43.97,"n":95,"o":43.97,"t":"2026-10-16T14:30:00Z","v":6885,"vw":44.104345},{"c":44.01,"h":44.06,"l":43.96,"n":26,"o":44.06,"t":"2026-10-16T14:35:00Z","v":1855,"vw":44.004389},{"c":43.91,"h":44.04,"l":43.91,"n":18,"o":44.01,"t":"2026-10-16T14:40:00Z","v":3851,"vw":44.006123},{"c":43.925,"h":44.02,"l":43.89,"n":51,"o":43.9,"t":"2026-10-16T14:45:00Z","v":11001,"vw":43.954457},{"c":43.9877,"h":44,"l":43.91,"n":29,"o":44,"t":"2026-10-16T14:50:00Z","v":1294,"vw":43.97181},{"c":43.9976,"h":43.9984,"l":43.9,"n":8,"o":43.9984,"t":"2026-10-16T14:55:00Z","v":833,"vw":43.971004},{"c":43.905,"h":43.9999,"l":43.85,"n":33,"o":43.9999,"t":"2026-10-16T15:00:00Z","v":1780,"vw":43.899159},{"c":43.64,"h":43.9,"l":43.58,"n":162,"o":43.9,"t":"2026-10-16T15:05:00Z","v":18547,"vw":43.845827},{"c":43.62,"h":43.89,"l":43.59,"n":319,"o":43.67,"t":"2026-10-16T15:10:00Z","v":30691,"vw":43.71908},{"c":43.57,"h":43.64,"l":43.51,"n":157,"o":43.6,"t":"2026-10-16T15:15:00Z","v":18046,"vw":43.601537},{"c":43.41,"h":43.55,"l":43.41,"n":50,"o":43.55,"t":"2026-10-16T15:20:00Z","v":3837,"vw":43.498711},{"c":43.6699,"h":43.6699,"l":43.42,"n":226,"o":43.42,"t":"2026-10-16T15:30:00Z","v":21470,"vw":43.497279},{"c":43.54,"h":43.669,"l":43.54,"n":15,"o":43.669,"t":"2026-10-16T15:35:00Z","v":23711,"vw":43.650152},{"c":43.46,"h":43.53,"l":43.42,"n":120,"o":43.51,"t":"2026-10-16T15:40:00Z","v":7488,"vw":43.481628},{"c":43.515,"h":43.515,"l":43.515,"n":1,"o":43.515,"t":"2026-10-16T15:45:00Z","v":113,"vw":43.515},{"c":43.38,"h":43.38,"l":43.38,"n":11,"o":43.38,"t":"2026-10-16T15:50:00Z","v":375,"vw":43.38},{"c":43.335,"h":43.36,"l":43.21,"n":82,"o":43.305,"t":"2026-10-16T15:55:00Z","v":7351,"vw":43.267438},{"c":43.35,"h":43.35,"l":43.24,"n":58,"o":43.25,"t":"2026-10-16T16:00:00Z","v":4667,"vw":43.280793},{"c":43.26,"h":43.35,"l":43.26,"n":12,"o":43.35,"t":"2026-10-16T16:05:00Z","v":305,"vw":43.297975},{"c":43.31,"h":43.325,"l":43.243,"n":15,"o":43.26,"t":"2026-10-16T16:10:00Z","v":1153,"vw":43.284104},{"c":43.385,"h":43.43,"l":43.385,"n":20,"o":43.43,"t":"2026-10-16T16:15:00Z","v":426,"vw":43.398636},{"c":43.3401,"h":43.45,"l":43.3401,"n":28,"o":43.42,"t":"2026-10-16T16:20:00Z","v":1569,"vw":43.416712},{"c":43.49,"h":43.54,"l":43.42,"n":16,"o":43.42,"t":"2026-10-16T16:25:00Z","v":1522,"vw":43.488736},{"c":43.29,"h":43.47,"l":43.29,"n":25,"o":43.4309,"t":"2026-10-16T16:30:00Z","v":1935,"vw":43.367994},{"c":43.405,"h":43.4501,"l":43.3113,"n":15,"o":43.4501,"t":"2026-10-16T16:35:00Z","v":1396,"vw":43.38767},{"c":43.32,"h":43.53,"l":43.28,"n":22,"o":43.34,"t":"2026-10-16T16:40:00Z","v":3362,"vw":43.326891},{"c":43.3,"h":43.37,"l":43.28,"n":17,"o":43.33,"t":"2026-10-16T16:45:00Z","v":1584,"vw":43.32416},{"c":43.2812,"h":43.2812,"l":43.22,"n":20,"o":43.22,"t":"2026-10-16T16:50:00Z","v":1317,"vw":43.247788},{"c":43.275,"h":43.3,"l":43.24,"n":34,"o":43.3,"t":"2026-10-16T16:55:00Z","v":1783,"vw":43.264439},{"c":43.17,"h":43.34,"l":43.17,"n":48,"o":43.34,"t":"2026-10-16T17:00:00Z","v":2597,"vw":43.26707},{"c":43.01,"h":43.15,"l":43.01,"n":41,"o":43.0975,"t":"2026-10-16T17:05:00Z","v":5878,"vw":43.052259},{"c":43.01,"h":43.03,"l":42.97,"n":54,"o":43.03,"t":"2026-10-16T17:10:00Z","v":4906,"vw":43.010135},{"c":42.99,"h":43.0474,"l":42.99,"n":9,"o":42.99,"t":"2026-10-16T17:15:00Z","v":449,"vw":43.00435},{"c":43.04,"h":43.1629,"l":43,"n":26,"o":43,"t":"2026-10-16T17:20:00Z","v":2446,"vw":43.09332},{"c":43.03,"h":43.125,"l":43.03,"n":7,"o":43.125,"t":"2026-10-16T17:25:00Z","v":361,"vw":43.087},{"c":43.145,"h":43.3,"l":43.055,"n":33,"o":43.16,"t":"2026-10-16T17:30:00Z","v":7515,"vw":43.25267},{"c":43.14,"h":43.155,"l":43.05,"n":21,"o":43.14,"t":"2026-10-16T17:35:00Z","v":2620,"vw":43.100652},{"c":43.18,"h":43.275,"l":43.18,"n":69,"o":43.18,"t":"2026-10-16T17:40:00Z","v":41194,"vw":43.190707},{"c":43.15,"h":43.235,"l":43.15,"n":40,"o":43.1861,"t":"2026-10-16T17:45:00Z","v":2358,"vw":43.183398},{"c":43,"h":43.21,"l":43,"n":83,"o":43.21,"t":"2026-10-16T17:50:00Z","v":3190,"vw":43.049336},{"c":42.98,"h":42.99,"l":42.98,"n":38,"o":42.99,"t":"2026-10-16T17:55:00Z","v":481,"vw":42.982985},{"c":42.96,"h":42.985,"l":42.93,"n":34,"o":42.93,"t":"2026-10-16T18:00:00Z","v":3845,"vw":42.963159},{"c":42.9,"h":42.92,"l":42.9,"n":9,"o":42.92,"t":"2026-10-16T18:05:00Z","v":510,"vw":42.914667},{"c":42.915,"h":42.93,"l":42.85,"n":22,"o":42.93,"t":"2026-10-16T18:10:00Z","v":3360,"vw":42.91566},{"c":42.9064,"h":43.12,"l":42.905,"n":202,"o":42.905,"t":"2026-10-16T18:15:00Z","v":170977,"vw":43.007645},{"c":42.91,"h":42.93,"l":42.91,"n":20,"o":42.93,"t":"2026-10-16T18:20:00Z","v":1926,"vw":42.918235},{"c":42.87,"h":42.95,"l":42.87,"n":31,"o":42.95,"t":"2026-10-16T18:25:00Z","v":2167,"vw":42.926253},{"c":43,"h":43,"l":42.75,"n":118,"o":42.91,"t":"2026-10-16T18:30:00Z","v":12341,"vw":42.837346},{"c":42.79,"h":43,"l":42.79,"n":10,"o":43,"t":"2026-10-16T18:35:00Z","v":738,"vw":42.884615},{"c":42.845,"h":42.9,"l":42.79,"n":211,"o":42.84,"t":"2026-10-16T18:40:00Z","v":74796,"vw":42.880954},{"c":42.88,"h":42.89,"l":42.7901,"n":42,"o":42.87,"t":"2026-10-16T18:45:00Z","v":6403,"vw":42.843199},{"c":42.85,"h":42.99,"l":42.79,"n":23,"o":42.84,"t":"2026-10-16T18:50:00Z","v":2546,"vw":42.853837},{"c":42.82,"h":42.88,"l":42.81,"n":77,"o":42.83,"t":"2026-10-16T18:55:00Z","v":8930,"vw":42.848307},{"c":42.82,"h":42.9321,"l":42.815,"n":110,"o":42.87,"t":"2026-10-16T19:00:00Z","v":24602,"vw":42.902437},{"c":42.86,"h":42.9,"l":42.85,"n":19,"o":42.855,"t":"2026-10-16T19:05:00Z","v":1709,"vw":42.876233},{"c":43.01,"h":43.01,"l":42.805,"n":63,"o":42.8442,"t":"2026-10-16T19:10:00Z","v":11647,"vw":42.928454},{"c":42.98,"h":43.105,"l":42.9795,"n":99,"o":43.105,"t":"2026-10-16T19:15:00Z","v":11917,"vw":43.037527},{"c":43.2,"h":43.2,"l":43.03,"n":39,"o":43.08,"t":"2026-10-16T19:20:00Z","v":2065,"vw":43.115841},{"c":43.15,"h":43.1527,"l":43.08,"n":87,"o":43.08,"t":"2026-10-16T19:25:00Z","v":3269,"vw":43.11227},{"c":43.08,"h":43.2,"l":43.03,"n":115,"o":43.13,"t":"2026-10-16T19:30:00Z","v":7364,"vw":43.086319},{"c":43.07,"h":43.15,"l":43.07,"n":32,"o":43.0862,"t":"2026-10-16T19:35:00Z","v":2853,"vw":43.116508},{"c":43.05,"h":43.145,"l":43.05,"n":40,"o":43.11,"t":"2026-10-16T19:40:00Z","v":2107,"vw":43.083751},{"c":43.1,"h":43.2199,"l":43.03,"n":123,"o":43.08,"t":"2026-10-16T19:45:00Z","v":15410,"vw":43.154411},{"c":43.22,"h":43.27,"l":43.09,"n":55,"o":43.15,"t":"2026-10-16T19:50:00Z","v":2978,"vw":43.14729},{"c":43.22,"h":43.29,"l":43.18,"n":234,"o":43.2,"t":"2026-10-16T19:55:00Z","v":18823,"vw":43.232019},{"c":43.48,"h":43.48,"l":43.22,"n":19,"o":43.22,"t":"2026-10-16T20:00:00Z","v":9943,"vw":43.26611},{"c":43.26,"h":43.26,"l":43.26,"n":3,"o":43.26,"t":"2026-10-16T20:10:00Z","v":200,"vw":43.26},{"c":43.05,"h":43.05,"l":43.05,"n":1,"o":43.05,"t":"2026-10-16T20:25:00Z","v":100,"vw":43.05},{"c":43.2,"h":43.2,"l":43.2,"n":3,"o":43.2,"t":"2026-10-16T20:35:00Z","v":1500,"vw":43.2},{"c":43.3,"h":43.3,"l":43.3,"n":1,"o":43.3,"t":"2026-10-16T21:20:00Z","v":1000,"vw":43.3},{"c":43.26,"h":43.26,"l":43.26,"n":1,"o":43.26,"t":"2026-10-16T22:10:00Z","v":200,"vw":43.26},{"c":43.26,"h":43.26,"l":43.26,"n":1,"o":43.26,"t":"2026-10-16T23:55:00Z","v":100,"vw":43.26},{"c":44,"h":44,"l":43.53,"n":6,"o":43.53,"t":"2026-10-19T08:00:00Z","v":445,"vw":43.724412},{"c":43.92,"h":43.92,"l":43.92,"n":1,"o":43.92,"t":"2026-10-19T08:20:00Z","v":165,"vw":43.92},{"c":43.75,"h":43.75,"l":43.75,"n":1,"o":43.75,"t":"2026-10-19T11:30:00Z","v":100,"vw":43.75},{"c":43.82,"h":43.82,"l":43.82,"n":1,"o":43.82,"t":"2026-10-19T11:35:00Z","v":100,"vw":43.82},{"c":43.76,"h":43.76,"l":43.76,"n":32,"o":43.76,"t":"2026-10-19T12:10:00Z","v":296,"vw":43.76},{"c":43.842,"h":43.8596,"l":43.842,"n":2,"o":43.8596,"t":"2026-10-19T13:00:00Z","v":200,"vw":43.8508},{"c":43.56,"h":43.89,"l":43.3439,"n":445,"o":43.6,"t":"2026-10-19T13:30:00Z","v":114892,"vw":43.707922},{"c":43.29,"h":43.52,"l":43.25,"n":154,"o":43.52,"t":"2026-10-19T13:35:00Z","v":20068,"vw":43.317123},{"c":43.3,"h":43.35,"l":43.205,"n":72,"o":43.23,"t":"2026-10-19T13:40:00Z","v":5056,"vw":43.290076},{"c":43.49,"h":43.49,"l":43.28,"n":87,"o":43.28,"t":"2026-10-19T13:45:00Z","v":6597,"vw":43.390455},{"c":43.36,"h":43.47,"l":43.36,"n":46,"o":43.45,"t":"2026-10-19T13:50:00Z","v":2067,"vw":43.4072},{"c":43.45,"h":43.45,"l":43.29,"n":54,"o":43.29,"t":"2026-10-19T13:55:00Z","v":4201,"vw":43.364359},{"c":43.04,"h":43.4,"l":43.015,"n":160,"o":43.35,"t":"2026-10-19T14:00:00Z","v":18548,"vw":43.223723},{"c":43,"h":43.15,"l":43,"n":50,"o":43.03,"t":"2026-10-19T14:05:00Z","v":4593,"vw":43.074255},{"c":43.13,"h":43.16,"l":42.9301,"n":78,"o":43.01,"t":"2026-10-19T14:10:00Z","v":5468,"vw":43.037926},{"c":43.19,"h":43.33,"l":43.16,"n":55,"o":43.18,"t":"2026-10-19T14:15:00Z","v":4357,"vw":43.247169},{"c":43.13,"h":43.21,"l":43.1,"n":49,"o":43.2,"t":"2026-10-19T14:20:00Z","v":3188,"vw":43.158552},{"c":43.085,"h":43.27,"l":43.04,"n":75,"o":43.19,"t":"2026-10-19T14:25:00Z","v":5593,"vw":43.151321},{"c":42.98,"h":43.11,"l":42.95,"n":92,"o":43.08,"t":"2026-10-19T14:30:00Z","v":8168,"vw":43.025817},{"c":43.05,"h":43.13,"l":42.945,"n":29,"o":43.04,"t":"2026-10-19T14:35:00Z","v":4118,"vw":43.077339},{"c":43.04,"h":43.11,"l":42.95,"n":38,"o":42.99,"t":"2026-10-19T14:40:00Z","v":7305,"vw":43.00236},{"c":43.04,"h":43.095,"l":43.04,"n":30,"o":43.04,"t":"2026-10-19T14:45:00Z","v":2523,"vw":43.055496},{"c":42.995,"h":43.03,"l":42.995,"n":17,"o":43.03,"t":"2026-10-19T14:50:00Z","v":781,"vw":43.012798},{"c":43.01,"h":43.11,"l":42.98,"n":46,"o":43.0199,"t":"2026-10-19T14:55:00Z","v":4382,"vw":43.059801},{"c":43.1177,"h":43.14,"l":43.0001,"n":44,"o":43.09,"t":"2026-10-19T15:00:00Z","v":3537,"vw":43.077655},{"c":43.08,"h":43.15,"l":43.03,"n":82,"o":43.07,"t":"2026-10-19T15:05:00Z","v":4855,"vw":43.084732},{"c":43.16,"h":43.21,"l":43.04,"n":69,"o":43.06,"t":"2026-10-19T15:10:00Z","v":21810,"vw":43.126132},{"c":43.21,"h":43.21,"l":43.13,"n":39,"o":43.17,"t":"2026-10-19T15:15:00Z","v":7009,"vw":43.179382},{"c":43.24,"h":43.24,"l":43.19,"n":35,"o":43.21,"t":"2026-10-19T15:20:00Z","v":4313,"vw":43.217689},{"c":43.305,"h":43.325,"l":43.21,"n":60,"o":43.24,"t":"2026-10-19T15:25:00Z","v":4119,"vw":43.267656},{"c":43.315,"h":43.315,"l":43.21,"n":35,"o":43.27,"t":"2026-10-19T15:30:00Z","v":3798,"vw":43.256454},{"c":43.16,"h":43.3612,"l":43.16,"n":66,"o":43.28,"t":"2026-10-19T15:35:00Z","v":4217,"vw":43.246834},{"c":43.18,"h":43.24,"l":43.17,"n":79,"o":43.17,"t":"2026-10-19T15:40:00Z","v":9342,"vw":43.207999},{"c":43.2499,"h":43.2499,"l":43.17,"n":20,"o":43.17,"t":"2026-10-19T15:45:00Z","v":3425,"vw":43.230503},{"c":43.31,"h":43.31,"l":43.17,"n":54,"o":43.23,"t":"2026-10-19T15:50:00Z","v":9205,"vw":43.242929},{"c":43.24,"h":43.35,"l":43.24,"n":34,"o":43.31,"t":"2026-10-19T15:55:00Z","v":8794,"vw":43.333852},{"c":43.18,"h":43.2851,"l":43.165,"n":48,"o":43.2851,"t":"2026-10-19T16:00:00Z","v":4847,"vw":43.217977},{"c":43.26,"h":43.275,"l":43.2,"n":59,"o":43.24,"t":"2026-10-19T16:05:00Z","v":7514,"vw":43.221689},{"c":43.22,"h":43.23,"l":43.18,"n":35,"o":43.215,"t":"2026-10-19T16:10:00Z","v":2817,"vw":43.215594},{"c":43.2699,"h":43.3599,"l":43.23,"n":31,"o":43.24,"t":"2026-10-19T16:15:00Z","v":2558,"vw":43.257724},{"c":43.22,"h":43.25,"l":43.19,"n":12,"o":43.25,"t":"2026-10-19T16:20:00Z","v":1075,"vw":43.217964},{"c":43.24,"h":43.275,"l":43.16,"n":30,"o":43.16,"t":"2026-10-19T16:30:00Z","v":3498,"vw":43.224364},{"c":43.21,"h":43.25,"l":43.1601,"n":31,"o":43.215,"t":"2026-10-19T16:35:00Z","v":3655,"vw":43.188761},{"c":43.29,"h":43.29,"l":43.18,"n":36,"o":43.18,"t":"2026-10-19T16:40:00Z","v":2174,"vw":43.246685},{"c":43.195,"h":43.23,"l":43.195,"n":15,"o":43.23,"t":"2026-10-19T16:45:00Z","v":941,"vw":43.212531},{"c":43.18,"h":43.19,"l":43.14,"n":28,"o":43.18,"t":"2026-10-19T16:50:00Z","v":2828,"vw":43.184779},{"c":43.26,"h":43.26,"l":43.09,"n":27,"o":43.18,"t":"2026-10-19T16:55:00Z","v":1853,"vw":43.159053},{"c":43.12,"h":43.18,"l":43.07,"n":28,"o":43.18,"t":"2026-10-19T17:00:00Z","v":1149,"vw":43.10583},{"c":43.02,"h":43.09,"l":43.02,"n":17,"o":43.07,"t":"2026-10-19T17:05:00Z","v":859,"vw":43.059397},{"c":43.0301,"h":43.115,"l":43.0301,"n":24,"o":43.035,"t":"2026-10-19T17:10:00Z","v":1518,"vw":43.059583},{"c":43.12,"h":43.13,"l":43.07,"n":25,"o":43.0951,"t":"2026-10-19T17:15:00Z","v":3706,"vw":43.116632},{"c":43.105,"h":43.11,"l":43.0951,"n":12,"o":43.11,"t":"2026-10-19T17:20:00Z","v":2234,"vw":43.097345},{"c":43.1,"h":43.1889,"l":43.1,"n":39,"o":43.105,"t":"2026-10-19T17:25:00Z","v":3410,"vw":43.137079},{"c":43.11,"h":43.165,"l":43.09,"n":34,"o":43.09,"t":"2026-10-19T17:30:00Z","v":2286,"vw":43.141774},{"c":43.1397,"h":43.14,"l":43.11,"n":14,"o":43.11,"t":"2026-10-19T17:35:00Z","v":2181,"vw":43.122135},{"c":43.11,"h":43.11,"l":43,"n":35,"o":43.105,"t":"2026-10-19T17:40:00Z","v":2090,"vw":43.059396},{"c":43.03,"h":43.08,"l":43.03,"n":8,"o":43.08,"t":"2026-10-19T17:45:00Z","v":728,"vw":43.070385},{"c":42.99,"h":43.02,"l":42.99,"n":67,"o":43,"t":"2026-10-19T17:50:00Z","v":4713,"vw":43.001607},{"c":43.01,"h":43.045,"l":43.01,"n":14,"o":43.03,"t":"2026-10-19T17:55:00Z","v":674,"vw":43.025199},{"c":43.02,"h":43.049,"l":43.02,"n":15,"o":43.049,"t":"2026-10-19T18:00:00Z","v":739,"vw":43.034284},{"c":43.04,"h":43.07,"l":43,"n":51,"o":43.035,"t":"2026-10-19T18:05:00Z","v":5145,"vw":43.039864},{"c":43.035,"h":43.035,"l":43.035,"n":6,"o":43.035,"t":"2026-10-19T18:10:00Z","v":378,"vw":43.035},{"c":43.04,"h":43.07,"l":43,"n":21,"o":43.07,"t":"2026-10-19T18:15:00Z","v":1650,"vw":43.02701},{"c":42.98,"h":43,"l":42.94,"n":20,"o":43,"t":"2026-10-19T18:20:00Z","v":2121,"vw":42.956746},{"c":42.86,"h":42.99,"l":42.86,"n":37,"o":42.965,"t":"2026-10-19T18:25:00Z","v":2953,"vw":42.938294},{"c":42.93,"h":42.93,"l":42.885,"n":14,"o":42.885,"t":"2026-10-19T18:30:00Z","v":449,"vw":42.899019},{"c":42.91,"h":42.9899,"l":42.91,"n":69,"o":42.93,"t":"2026-10-19T18:35:00Z","v":9634,"vw":42.961413},{"c":42.97,"h":42.97,"l":42.93,"n":38,"o":42.955,"t":"2026-10-19T18:40:00Z","v":2193,"vw":42.954061},{"c":43.05,"h":43.05,"l":43.02,"n":15,"o":43.02,"t":"2026-10-19T18:45:00Z","v":1036,"vw":43.029519},{"c":42.995,"h":42.995,"l":42.995,"n":19,"o":42.995,"t":"2026-10-19T18:50:00Z","v":799,"vw":42.995},{"c":43,"h":43.04,"l":42.99,"n":37,"o":42.99,"t":"2026-10-19T18:55:00Z","v":1683,"vw":43.008761},{"c":43.04,"h":43.04,"l":42.995,"n":24,"o":42.9951,"t":"2026-10-19T19:00:00Z","v":1644,"vw":43.008078},{"c":43,"h":43.04,"l":42.96,"n":21,"o":43.04,"t":"2026-10-19T19:05:00Z","v":2551,"vw":42.997183},{"c":43.065,"h":43.09,"l":42.98,"n":49,"o":42.99,"t":"2026-10-19T19:10:00Z","v":5867,"vw":43.030686},{"c":43.17,"h":43.18,"l":43.0601,"n":45,"o":43.1,"t":"2026-10-19T19:15:00Z","v":4497,"vw":43.142458},{"c":43.2288,"h":43.23,"l":43.145,"n":20,"o":43.145,"t":"2026-10-19T19:20:00Z","v":2134,"vw":43.206938},{"c":43.185,"h":43.2277,"l":43.17,"n":22,"o":43.2277,"t":"2026-10-19T19:25:00Z","v":1855,"vw":43.181665},{"c":43.2,"h":43.21,"l":43.13,"n":31,"o":43.2,"t":"2026-10-19T19:30:00Z","v":3464,"vw":43.195253},{"c":43.26,"h":43.26,"l":43.17,"n":72,"o":43.22,"t":"2026-10-19T19:35:00Z","v":5621,"vw":43.212122},{"c":43.2201,"h":43.29,"l":43.205,"n":36,"o":43.27,"t":"2026-10-19T19:40:00Z","v":2907,"vw":43.238452},{"c":43.22,"h":43.2656,"l":43.16,"n":69,"o":43.22,"t":"2026-10-19T19:45:00Z","v":5204,"vw":43.219376},{"c":43.084,"h":43.16,"l":43.084,"n":77,"o":43.16,"t":"2026-10-19T19:50:00Z","v":4667,"vw":43.10705},{"c":43.06,"h":43.19,"l":43.03,"n":212,"o":43.095,"t":"2026-10-19T19:55:00Z","v":18771,"vw":43.071367},{"c":43.05,"h":43.05,"l":43.05,"n":6,"o":43.05,"t":"2026-10-19T20:00:00Z","v":3114,"vw":43.05},{"c":43.16,"h":43.26,"l":43.16,"n":2,"o":43.26,"t":"2026-10-19T20:15:00Z","v":327,"vw":43.190581},{"c":43.0445,"h":43.0445,"l":43.0445,"n":1,"o":43.0445,"t":"2026-10-19T23:15:00Z","v":200,"vw":43.0445},{"c":42.99,"h":42.99,"l":42.99,"n":1,"o":42.99,"t":"2026-10-20T08:10:00Z","v":100,"vw":42.99},{"c":43,"h":43,"l":43,"n":5,"o":43,"t":"2026-10-20T08:20:00Z","v":176,"vw":43},{"c":43.02,"h":43.02,"l":43.02,"n":6,"o":43.02,"t":"2026-10-20T11:00:00Z","v":248,"vw":43.02},{"c":42.85,"h":43.02,"l":42.85,"n":10,"o":43.02,"t":"2026-10-20T11:05:00Z","v":715,"vw":42.995714},{"c":42.88,"h":42.88,"l":42.88,"n":2,"o":42.88,"t":"2026-10-20T11:25:00Z","v":200,"vw":42.88},{"c":42.76,"h":42.8,"l":42.75,"n":11,"o":42.8,"t":"2026-10-20T12:10:00Z","v":522,"vw":42.77},{"c":42.75,"h":42.75,"l":42.75,"n":9,"o":42.75,"t":"2026-10-20T12:15:00Z","v":248,"vw":42.75},{"c":42.71,"h":42.71,"l":42.71,"n":3,"o":42.71,"t":"2026-10-20T12:30:00Z","v":116,"vw":42.71},{"c":42.895,"h":43.14,"l":42.66,"n":289,"o":42.78,"t":"2026-10-20T13:30:00Z","v":34536,"vw":42.828171},{"c":42.9602,"h":43.02,"l":42.78,"n":127,"o":42.87,"t":"2026-10-20T13:35:00Z","v":12065,"vw":42.92565},{"c":42.75,"h":42.9199,"l":42.69,"n":244,"o":42.885,"t":"2026-10-20T13:40:00Z","v":31750,"vw":42.803724},{"c":42.86,"h":42.94,"l":42.66,"n":80,"o":42.745,"t":"2026-10-20T13:45:00Z","v":6822,"vw":42.868185},{"c":42.95,"h":42.95,"l":42.91,"n":16,"o":42.95,"t":"2026-10-20T13:50:00Z","v":1390,"vw":42.931758},{"c":43,"h":43.0615,"l":42.95,"n":18,"o":42.95,"t":"2026-10-20T13:55:00Z","v":1219,"vw":43.002794},{"c":43,"h":43.13,"l":42.91,"n":62,"o":42.99,"t":"2026-10-20T14:00:00Z","v":6551,"vw":43.013843},{"c":43.14,"h":43.2,"l":43.14,"n":39,"o":43.14,"t":"2026-10-20T14:05:00Z","v":9779,"vw":43.150764},{"c":43.18,"h":43.225,"l":43.12,"n":74,"o":43.14,"t":"2026-10-20T14:10:00Z","v":9258,"vw":43.146551},{"c":43.36,"h":43.4,"l":43.13,"n":52,"o":43.18,"t":"2026-10-20T14:15:00Z","v":4510,"vw":43.279107},{"c":43.49,"h":43.54,"l":43.29,"n":59,"o":43.35,"t":"2026-10-20T14:20:00Z","v":5662,"vw":43.458223},{"c":43.505,"h":43.6716,"l":43.44,"n":53,"o":43.48,"t":"2026-10-20T14:25:00Z","v":12386,"vw":43.587961},{"c":43.5,"h":43.7099,"l":43.47,"n":83,"o":43.635,"t":"2026-10-20T14:30:00Z","v":10021,"vw":43.564317},{"c":43.505,"h":43.53,"l":43.34,"n":313,"o":43.48,"t":"2026-10-20T14:35:00Z","v":49835,"vw":43.442114},{"c":43.6067,"h":43.78,"l":43.46,"n":240,"o":43.46,"t":"2026-10-20T14:40:00Z","v":63092,"vw":43.588427},{"c":43.52,"h":43.68,"l":43.51,"n":39,"o":43.68,"t":"2026-10-20T14:45:00Z","v":2593,"vw":43.575631},{"c":43.605,"h":43.605,"l":43.495,"n":31,"o":43.51,"t":"2026-10-20T14:50:00Z","v":2421,"vw":43.545727},{"c":43.625,"h":43.63,"l":43.6,"n":26,"o":43.605,"t":"2026-10-20T14:55:00Z","v":2387,"vw":43.610867},{"c":43.65,"h":43.6993,"l":43.554,"n":217,"o":43.64,"t":"2026-10-20T15:00:00Z","v":45613,"vw":43.621092},{"c":43.64,"h":43.68,"l":43.61,"n":108,"o":43.655,"t":"2026-10-20T15:05:00Z","v":6722,"vw":43.640271},{"c":43.31,"h":43.4801,"l":43.31,"n":47,"o":43.46,"t":"2026-10-20T15:10:00Z","v":5477,"vw":43.372444},{"c":43.42,"h":43.4298,"l":43.28,"n":20,"o":43.3488,"t":"2026-10-20T15:15:00Z","v":1981,"vw":43.336116},{"c":43.35,"h":43.51,"l":43.32,"n":48,"o":43.4598,"t":"2026-10-20T15:20:00Z","v":5631,"vw":43.40277},{"c":43.405,"h":43.475,"l":43.345,"n":38,"o":43.36,"t":"2026-10-20T15:25:00Z","v":3441,"vw":43.3916},{"c":43.3,"h":43.455,"l":43.3,"n":21,"o":43.455,"t":"2026-10-20T15:30:00Z","v":2695,"vw":43.345772},{"c":43.31,"h":43.33,"l":43.31,"n":18,"o":43.32,"t":"2026-10-20T15:35:00Z","v":678,"vw":43.316},{"c":43.495,"h":43.495,"l":43.38,"n":24,"o":43.38,"t":"2026-10-20T15:40:00Z","v":1277,"vw":43.443397},{"c":43.4061,"h":43.4925,"l":43.4061,"n":15,"o":43.4925,"t":"2026-10-20T15:45:00Z","v":748,"vw":43.441433},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-20T15:50:00Z","v":100,"vw":43.5},{"c":43.48,"h":43.54,"l":43.474,"n":16,"o":43.49,"t":"2026-10-20T15:55:00Z","v":871,"vw":43.499506},{"c":43.43,"h":43.505,"l":43.42,"n":32,"o":43.43,"t":"2026-10-20T16:00:00Z","v":5250,"vw":43.471507},{"c":43.52,"h":43.52,"l":43.4001,"n":19,"o":43.44,"t":"2026-10-20T16:05:00Z","v":1459,"vw":43.476432},{"c":43.485,"h":43.485,"l":43.485,"n":6,"o":43.485,"t":"2026-10-20T16:10:00Z","v":631,"vw":43.485},{"c":43.41,"h":43.4801,"l":43.35,"n":24,"o":43.4801,"t":"2026-10-20T16:15:00Z","v":1252,"vw":43.41254},{"c":43.485,"h":43.485,"l":43.36,"n":13,"o":43.36,"t":"2026-10-20T16:20:00Z","v":1076,"vw":43.3965},{"c":43.59,"h":43.59,"l":43.4756,"n":8,"o":43.48,"t":"2026-10-20T16:25:00Z","v":570,"vw":43.51824},{"c":43.5,"h":43.515,"l":43.48,"n":19,"o":43.515,"t":"2026-10-20T16:30:00Z","v":663,"vw":43.498923},{"c":43.5,"h":43.55,"l":43.5,"n":9,"o":43.53,"t":"2026-10-20T16:35:00Z","v":2140,"vw":43.525703},{"c":43.53,"h":43.54,"l":43.4606,"n":29,"o":43.5,"t":"2026-10-20T16:40:00Z","v":2892,"vw":43.506719},{"c":43.57,"h":43.6,"l":43.52,"n":26,"o":43.53,"t":"2026-10-20T16:45:00Z","v":2926,"vw":43.558662},{"c":43.49,"h":43.61,"l":43.49,"n":9,"o":43.61,"t":"2026-10-20T16:50:00Z","v":569,"vw":43.552},{"c":43.54,"h":43.54,"l":43.51,"n":5,"o":43.51,"t":"2026-10-20T16:55:00Z","v":620,"vw":43.515357},{"c":43.39,"h":43.41,"l":43.39,"n":46,"o":43.41,"t":"2026-10-20T17:00:00Z","v":3134,"vw":43.405862},{"c":43.3,"h":43.37,"l":43.3,"n":8,"o":43.37,"t":"2026-10-20T17:05:00Z","v":651,"vw":43.311667},{"c":43.3705,"h":43.3705,"l":43.335,"n":20,"o":43.35,"t":"2026-10-20T17:10:00Z","v":1702,"vw":43.356391},{"c":43.465,"h":43.465,"l":43.38,"n":19,"o":43.38,"t":"2026-10-20T17:15:00Z","v":2794,"vw":43.402944},{"c":43.425,"h":43.44,"l":43.425,"n":3,"o":43.44,"t":"2026-10-20T17:20:00Z","v":607,"vw":43.4375},{"c":43.45,"h":43.4553,"l":43.37,"n":29,"o":43.38,"t":"2026-10-20T17:25:00Z","v":2819,"vw":43.413777},{"c":43.43,"h":43.505,"l":43.38,"n":21,"o":43.45,"t":"2026-10-20T17:30:00Z","v":3621,"vw":43.446824},{"c":43.44,"h":43.475,"l":43.44,"n":10,"o":43.475,"t":"2026-10-20T17:35:00Z","v":319,"vw":43.4575},{"c":43.46,"h":43.46,"l":43.405,"n":14,"o":43.415,"t":"2026-10-20T17:40:00Z","v":812,"vw":43.425972},{"c":43.44,"h":43.497,"l":43.41,"n":78,"o":43.4101,"t":"2026-10-20T17:45:00Z","v":1466,"vw":43.431056},{"c":43.45,"h":43.47,"l":43.42,"n":31,"o":43.44,"t":"2026-10-20T17:50:00Z","v":3406,"vw":43.44637},{"c":43.42,"h":43.42,"l":43.42,"n":7,"o":43.42,"t":"2026-10-20T17:55:00Z","v":487,"vw":43.42},{"c":43.44,"h":43.4758,"l":43.42,"n":23,"o":43.42,"t":"2026-10-20T18:00:00Z","v":2338,"vw":43.450818},{"c":43.425,"h":43.4494,"l":43.4001,"n":25,"o":43.42,"t":"2026-10-20T18:05:00Z","v":2476,"vw":43.417022},{"c":43.42,"h":43.42,"l":43.42,"n":4,"o":43.42,"t":"2026-10-20T18:10:00Z","v":305,"vw":43.42},{"c":43.39,"h":43.39,"l":43.39,"n":4,"o":43.39,"t":"2026-10-20T18:15:00Z","v":523,"vw":43.39},{"c":43.35,"h":43.405,"l":43.35,"n":26,"o":43.38,"t":"2026-10-20T18:20:00Z","v":2986,"vw":43.361105},{"c":43.36,"h":43.38,"l":43.35,"n":16,"o":43.38,"t":"2026-10-20T18:25:00Z","v":1112,"vw":43.363603},{"c":43.32,"h":43.3798,"l":43.32,"n":26,"o":43.37,"t":"2026-10-20T18:30:00Z","v":1899,"vw":43.348367},{"c":43.3099,"h":43.31,"l":43.285,"n":16,"o":43.285,"t":"2026-10-20T18:35:00Z","v":1798,"vw":43.308341},{"c":43.29,"h":43.3,"l":43.275,"n":29,"o":43.3,"t":"2026-10-20T18:40:00Z","v":1718,"vw":43.290667},{"c":43.36,"h":43.39,"l":43.285,"n":17,"o":43.285,"t":"2026-10-20T18:45:00Z","v":1234,"vw":43.332427},{"c":43.365,"h":43.37,"l":43.36,"n":24,"o":43.37,"t":"2026-10-20T18:50:00Z","v":1246,"vw":43.366808},{"c":43.35,"h":43.4,"l":43.35,"n":26,"o":43.4,"t":"2026-10-20T18:55:00Z","v":2395,"vw":43.374651},{"c":43.36,"h":43.37,"l":43.36,"n":9,"o":43.37,"t":"2026-10-20T19:00:00Z","v":769,"vw":43.361848},{"c":43.42,"h":43.42,"l":43.37,"n":78,"o":43.37,"t":"2026-10-20T19:05:00Z","v":10320,"vw":43.394254},{"c":43.4175,"h":43.43,"l":43.4,"n":26,"o":43.415,"t":"2026-10-20T19:10:00Z","v":7216,"vw":43.413772},{"c":43.395,"h":43.42,"l":43.38,"n":33,"o":43.4,"t":"2026-10-20T19:15:00Z","v":16296,"vw":43.400225},{"c":43.3655,"h":43.4,"l":43.36,"n":32,"o":43.39,"t":"2026-10-20T19:20:00Z","v":2177,"vw":43.370367},{"c":43.41,"h":43.435,"l":43.35,"n":30,"o":43.3675,"t":"2026-10-20T19:25:00Z","v":5228,"vw":43.37111},{"c":43.375,"h":43.4634,"l":43.35,"n":23,"o":43.4634,"t":"2026-10-20T19:30:00Z","v":1765,"vw":43.380143},{"c":43.33,"h":43.355,"l":43.31,"n":44,"o":43.32,"t":"2026-10-20T19:35:00Z","v":4430,"vw":43.324483},{"c":43.36,"h":43.36,"l":43.31,"n":26,"o":43.31,"t":"2026-10-20T19:40:00Z","v":3005,"vw":43.329355},{"c":43.3525,"h":43.3761,"l":43.35,"n":19,"o":43.35,"t":"2026-10-20T19:45:00Z","v":1751,"vw":43.354508},{"c":43.3025,"h":43.381,"l":43.29,"n":120,"o":43.31,"t":"2026-10-20T19:50:00Z","v":17282,"vw":43.310902},{"c":43.295,"h":43.329,"l":43.15,"n":161,"o":43.28,"t":"2026-10-20T19:55:00Z","v":15425,"vw":43.21879},{"c":43.19,"h":43.19,"l":43.19,"n":7,"o":43.19,"t":"2026-10-20T20:00:00Z","v":4553,"vw":43.19},{"c":43.54,"h":43.54,"l":43.54,"n":2,"o":43.54,"t":"2026-10-20T21:25:00Z","v":120,"vw":43.54},{"c":43.55,"h":43.55,"l":43.55,"n":1,"o":43.55,"t":"2026-10-20T23:35:00Z","v":200,"vw":43.55},{"c":43.32,"h":43.32,"l":43.32,"n":2,"o":43.32,"t":"2026-10-21T08:30:00Z","v":194,"vw":43.32},{"c":43.32,"h":43.32,"l":43.32,"n":3,"o":43.32,"t":"2026-10-21T09:00:00Z","v":156,"vw":43.32},{"c":43.68,"h":43.68,"l":43.68,"n":1,"o":43.68,"t":"2026-10-21T10:55:00Z","v":100,"vw":43.68},{"c":43.61,"h":43.61,"l":43.61,"n":4,"o":43.61,"t":"2026-10-21T11:20:00Z","v":350,"vw":43.61},{"c":43.51,"h":43.53,"l":43.51,"n":5,"o":43.51,"t":"2026-10-21T11:45:00Z","v":530,"vw":43.513809},{"c":43.51,"h":43.51,"l":43.51,"n":1,"o":43.51,"t":"2026-10-21T13:20:00Z","v":100,"vw":43.51},{"c":43.65,"h":43.65,"l":43.65,"n":1,"o":43.65,"t":"2026-10-21T13:25:00Z","v":200,"vw":43.65},{"c":43.695,"h":43.96,"l":43.66,"n":122,"o":43.67,"t":"2026-10-21T13:30:00Z","v":16373,"vw":43.847123},{"c":43.86,"h":44,"l":43.6937,"n":91,"o":43.6937,"t":"2026-10-21T13:35:00Z","v":25353,"vw":43.91585},{"c":43.7483,"h":43.915,"l":43.7483,"n":85,"o":43.86,"t":"2026-10-21T13:40:00Z","v":15279,"vw":43.803212},{"c":43.8175,"h":43.92,"l":43.76,"n":23,"o":43.775,"t":"2026-10-21T13:45:00Z","v":1538,"vw":43.830536},{"c":43.78,"h":43.84,"l":43.74,"n":37,"o":43.82,"t":"2026-10-21T13:50:00Z","v":5785,"vw":43.773835},{"c":43.8,"h":43.91,"l":43.67,"n":55,"o":43.78,"t":"2026-10-21T13:55:00Z","v":16528,"vw":43.834566},{"c":43.8599,"h":43.9,"l":43.77,"n":48,"o":43.83,"t":"2026-10-21T14:00:00Z","v":3702,"vw":43.845931},{"c":43.65,"h":43.755,"l":43.65,"n":28,"o":43.75,"t":"2026-10-21T14:05:00Z","v":3729,"vw":43.686416},{"c":43.7,"h":43.71,"l":43.665,"n":14,"o":43.665,"t":"2026-10-21T14:10:00Z","v":680,"vw":43.688841},{"c":43.66,"h":43.66,"l":43.64,"n":13,"o":43.64,"t":"2026-10-21T14:15:00Z","v":868,"vw":43.648392},{"c":43.8799,"h":43.8799,"l":43.63,"n":123,"o":43.74,"t":"2026-10-21T14:20:00Z","v":33403,"vw":43.676389},{"c":43.83,"h":43.89,"l":43.82,"n":53,"o":43.82,"t":"2026-10-21T14:25:00Z","v":14073,"vw":43.851378},{"c":43.92,"h":43.94,"l":43.83,"n":63,"o":43.83,"t":"2026-10-21T14:30:00Z","v":4493,"vw":43.897349},{"c":43.8,"h":43.94,"l":43.8,"n":14,"o":43.905,"t":"2026-10-21T14:35:00Z","v":1006,"vw":43.862703},{"c":43.8,"h":43.8,"l":43.728,"n":21,"o":43.73,"t":"2026-10-21T14:40:00Z","v":1003,"vw":43.771329},{"c":43.81,"h":43.87,"l":43.74,"n":43,"o":43.84,"t":"2026-10-21T14:45:00Z","v":8645,"vw":43.830494},{"c":43.77,"h":43.9099,"l":43.74,"n":37,"o":43.83,"t":"2026-10-21T14:50:00Z","v":3177,"vw":43.816605},{"c":43.81,"h":43.84,"l":43.79,"n":13,"o":43.84,"t":"2026-10-21T14:55:00Z","v":2583,"vw":43.836395},{"c":43.69,"h":43.8,"l":43.69,"n":29,"o":43.79,"t":"2026-10-21T15:00:00Z","v":1739,"vw":43.752754},{"c":43.69,"h":43.695,"l":43.63,"n":17,"o":43.695,"t":"2026-10-21T15:05:00Z","v":1335,"vw":43.670757},{"c":43.67,"h":43.76,"l":43.652,"n":40,"o":43.652,"t":"2026-10-21T15:10:00Z","v":7153,"vw":43.687172},{"c":43.675,"h":43.675,"l":43.675,"n":3,"o":43.675,"t":"2026-10-21T15:15:00Z","v":515,"vw":43.675},{"c":43.66,"h":43.675,"l":43.63,"n":23,"o":43.64,"t":"2026-10-21T15:20:00Z","v":1180,"vw":43.644286},{"c":43.7102,"h":43.77,"l":43.655,"n":91,"o":43.655,"t":"2026-10-21T15:25:00Z","v":12920,"vw":43.705762},{"c":43.7256,"h":43.75,"l":43.64,"n":41,"o":43.7,"t":"2026-10-21T15:30:00Z","v":3690,"vw":43.69062},{"c":43.85,"h":43.86,"l":43.82,"n":130,"o":43.82,"t":"2026-10-21T15:35:00Z","v":3761,"vw":43.84931},{"c":43.8,"h":43.83,"l":43.8,"n":5,"o":43.83,"t":"2026-10-21T15:40:00Z","v":544,"vw":43.806},{"c":43.83,"h":43.85,"l":43.8,"n":12,"o":43.85,"t":"2026-10-21T15:45:00Z","v":528,"vw":43.8275},{"c":43.84,"h":43.84,"l":43.8,"n":9,"o":43.8,"t":"2026-10-21T15:50:00Z","v":338,"vw":43.826667},{"c":43.82,"h":43.845,"l":43.82,"n":14,"o":43.84,"t":"2026-10-21T15:55:00Z","v":1159,"vw":43.838232},{"c":43.77,"h":43.838,"l":43.77,"n":38,"o":43.81,"t":"2026-10-21T16:00:00Z","v":3653,"vw":43.811714},{"c":43.76,"h":43.81,"l":43.75,"n":25,"o":43.78,"t":"2026-10-21T16:05:00Z","v":2666,"vw":43.783493},{"c":43.815,"h":43.815,"l":43.71,"n":39,"o":43.77,"t":"2026-10-21T16:10:00Z","v":4919,"vw":43.768906},{"c":43.81,"h":43.8599,"l":43.81,"n":29,"o":43.83,"t":"2026-10-21T16:15:00Z","v":1418,"vw":43.8279},{"c":43.75,"h":43.82,"l":43.75,"n":24,"o":43.79,"t":"2026-10-21T16:20:00Z","v":2161,"vw":43.768889},{"c":43.8,"h":43.8,"l":43.75,"n":15,"o":43.75,"t":"2026-10-21T16:25:00Z","v":717,"vw":43.762825},{"c":43.7091,"h":43.83,"l":43.7091,"n":19,"o":43.774,"t":"2026-10-21T16:30:00Z","v":3707,"vw":43.786733},{"c":43.9,"h":43.9,"l":43.7,"n":68,"o":43.725,"t":"2026-10-21T16:35:00Z","v":5478,"vw":43.757645},{"c":43.89,"h":44.06,"l":43.79,"n":54,"o":43.95,"t":"2026-10-21T16:40:00Z","v":4616,"vw":43.927988},{"c":43.9399,"h":43.9399,"l":43.83,"n":19,"o":43.905,"t":"2026-10-21T16:45:00Z","v":8912,"vw":43.866915},{"c":43.83,"h":43.87,"l":43.82,"n":31,"o":43.87,"t":"2026-10-21T16:50:00Z","v":966,"vw":43.8525},{"c":43.735,"h":43.87,"l":43.735,"n":21,"o":43.83,"t":"2026-10-21T16:55:00Z","v":2110,"vw":43.77381},{"c":43.7,"h":43.72,"l":43.7,"n":31,"o":43.71,"t":"2026-10-21T17:00:00Z","v":2545,"vw":43.704965},{"c":43.73,"h":43.74,"l":43.71,"n":28,"o":43.71,"t":"2026-10-21T17:05:00Z","v":3197,"vw":43.735904},{"c":43.76,"h":43.77,"l":43.73,"n":36,"o":43.73,"t":"2026-10-21T17:10:00Z","v":3129,"vw":43.750217},{"c":43.75,"h":43.78,"l":43.73,"n":44,"o":43.78,"t":"2026-10-21T17:15:00Z","v":4234,"vw":43.744718},{"c":43.8,"h":43.8,"l":43.75,"n":39,"o":43.775,"t":"2026-10-21T17:20:00Z","v":2220,"vw":43.762124},{"c":43.815,"h":43.82,"l":43.8,"n":13,"o":43.8,"t":"2026-10-21T17:25:00Z","v":1051,"vw":43.812919},{"c":43.78,"h":43.8199,"l":43.75,"n":37,"o":43.8,"t":"2026-10-21T17:30:00Z","v":3890,"vw":43.781936},{"c":43.82,"h":43.82,"l":43.72,"n":27,"o":43.77,"t":"2026-10-21T17:35:00Z","v":2284,"vw":43.75392},{"c":43.89,"h":43.9,"l":43.885,"n":17,"o":43.885,"t":"2026-10-21T17:40:00Z","v":1414,"vw":43.890531},{"c":43.9,"h":43.925,"l":43.89,"n":23,"o":43.925,"t":"2026-10-21T17:45:00Z","v":3010,"vw":43.898393},{"c":43.91,"h":43.91,"l":43.91,"n":6,"o":43.91,"t":"2026-10-21T17:50:00Z","v":294,"vw":43.91},{"c":43.89,"h":43.935,"l":43.89,"n":17,"o":43.935,"t":"2026-10-21T17:55:00Z","v":1662,"vw":43.914032},{"c":43.925,"h":43.939,"l":43.91,"n":33,"o":43.939,"t":"2026-10-21T18:00:00Z","v":1060,"vw":43.925429},{"c":43.9251,"h":43.94,"l":43.925,"n":19,"o":43.925,"t":"2026-10-21T18:05:00Z","v":1412,"vw":43.931597},{"c":43.9,"h":43.94,"l":43.9,"n":25,"o":43.94,"t":"2026-10-21T18:10:00Z","v":2078,"vw":43.92},{"c":43.8625,"h":43.96,"l":43.86,"n":48,"o":43.895,"t":"2026-10-21T18:15:00Z","v":4764,"vw":43.920214},{"c":43.765,"h":43.82,"l":43.74,"n":42,"o":43.82,"t":"2026-10-21T18:20:00Z","v":19932,"vw":43.750132},{"c":43.66,"h":43.77,"l":43.66,"n":54,"o":43.77,"t":"2026-10-21T18:25:00Z","v":14345,"vw":43.704669},{"c":43.65,"h":43.725,"l":43.62,"n":98,"o":43.675,"t":"2026-10-21T18:30:00Z","v":15573,"vw":43.664872},{"c":43.67,"h":43.72,"l":43.67,"n":35,"o":43.685,"t":"2026-10-21T18:35:00Z","v":6032,"vw":43.693097},{"c":43.7151,"h":43.72,"l":43.64,"n":64,"o":43.7,"t":"2026-10-21T18:40:00Z","v":13476,"vw":43.665943},{"c":43.62,"h":43.715,"l":43.62,"n":15,"o":43.715,"t":"2026-10-21T18:45:00Z","v":1375,"vw":43.679708},{"c":43.63,"h":43.63,"l":43.541,"n":40,"o":43.58,"t":"2026-10-21T18:50:00Z","v":3088,"vw":43.585828},{"c":43.52,"h":43.68,"l":43.5,"n":77,"o":43.68,"t":"2026-10-21T18:55:00Z","v":10109,"vw":43.561839},{"c":43.365,"h":43.52,"l":43.365,"n":59,"o":43.49,"t":"2026-10-21T19:00:00Z","v":3811,"vw":43.468719},{"c":43.45,"h":43.5028,"l":43.415,"n":31,"o":43.44,"t":"2026-10-21T19:05:00Z","v":3903,"vw":43.462148},{"c":43.45,"h":43.45,"l":43.27,"n":62,"o":43.39,"t":"2026-10-21T19:10:00Z","v":13194,"vw":43.378068},{"c":43.55,"h":43.56,"l":43.44,"n":34,"o":43.5,"t":"2026-10-21T19:15:00Z","v":3656,"vw":43.522206},{"c":43.38,"h":43.605,"l":43.38,"n":21,"o":43.53,"t":"2026-10-21T19:20:00Z","v":1910,"vw":43.545453},{"c":43.6,"h":43.6,"l":43.49,"n":221,"o":43.55,"t":"2026-10-21T19:25:00Z","v":31652,"vw":43.527665},{"c":43.665,"h":43.68,"l":43.61,"n":22,"o":43.61,"t":"2026-10-21T19:30:00Z","v":2196,"vw":43.654207},{"c":43.72,"h":43.72,"l":43.68,"n":39,"o":43.715,"t":"2026-10-21T19:35:00Z","v":1663,"vw":43.703333},{"c":43.7499,"h":43.8092,"l":43.71,"n":37,"o":43.74,"t":"2026-10-21T19:40:00Z","v":3684,"vw":43.753051},{"c":43.715,"h":43.755,"l":43.71,"n":51,"o":43.73,"t":"2026-10-21T19:45:00Z","v":3023,"vw":43.729389},{"c":43.7,"h":43.76,"l":43.68,"n":39,"o":43.68,"t":"2026-10-21T19:50:00Z","v":3586,"vw":43.705925},{"c":43.78,"h":43.78,"l":43.67,"n":173,"o":43.69,"t":"2026-10-21T19:55:00Z","v":15598,"vw":43.701808},{"c":43.73,"h":43.73,"l":43.73,"n":10,"o":43.73,"t":"2026-10-21T20:00:00Z","v":3721,"vw":43.73},{"c":43.75,"h":43.75,"l":43.74,"n":3,"o":43.74,"t":"2026-10-21T21:25:00Z","v":350,"vw":43.742941},{"c":43.73,"h":43.73,"l":43.73,"n":1,"o":43.73,"t":"2026-10-21T22:00:00Z","v":389,"vw":43.73},{"c":43.7704,"h":43.7704,"l":43.7704,"n":1,"o":43.7704,"t":"2026-10-21T22:40:00Z","v":120,"vw":43.7704},{"c":43.58,"h":43.58,"l":43.58,"n":1,"o":43.58,"t":"2026-10-21T23:55:00Z","v":100,"vw":43.58},{"c":43.1,"h":43.22,"l":43,"n":9,"o":43,"t":"2026-10-22T08:00:00Z","v":1196,"vw":43.12381},{"c":42.85,"h":42.85,"l":42.85,"n":2,"o":42.85,"t":"2026-10-22T08:55:00Z","v":125,"vw":42.85},{"c":42.5201,"h":42.5201,"l":42.5201,"n":1,"o":42.5201,"t":"2026-10-22T10:05:00Z","v":100,"vw":42.5201},{"c":42.51,"h":42.9,"l":42.51,"n":23,"o":42.88,"t":"2026-10-22T11:00:00Z","v":2887,"vw":42.548476},{"c":42.6,"h":42.6,"l":42.6,"n":3,"o":42.6,"t":"2026-10-22T12:00:00Z","v":251,"vw":42.6},{"c":42.56,"h":42.56,"l":42.56,"n":1,"o":42.56,"t":"2026-10-22T12:05:00Z","v":100,"vw":42.56},{"c":42.66,"h":42.66,"l":42.66,"n":1,"o":42.66,"t":"2026-10-22T13:10:00Z","v":400,"vw":42.66},{"c":42.47,"h":42.605,"l":42.42,"n":164,"o":42.5,"t":"2026-10-22T13:30:00Z","v":25791,"vw":42.48591},{"c":42.52,"h":42.6172,"l":42.51,"n":57,"o":42.52,"t":"2026-10-22T13:35:00Z","v":1979,"vw":42.568272},{"c":42.3996,"h":42.62,"l":42.365,"n":178,"o":42.5375,"t":"2026-10-22T13:40:00Z","v":30574,"vw":42.532898},{"c":42.38,"h":42.4055,"l":42.29,"n":34,"o":42.35,"t":"2026-10-22T13:45:00Z","v":1362,"vw":42.349989},{"c":42.27,"h":42.35,"l":42.23,"n":63,"o":42.32,"t":"2026-10-22T13:50:00Z","v":6081,"vw":42.295676},{"c":42.45,"h":42.45,"l":42.27,"n":44,"o":42.27,"t":"2026-10-22T13:55:00Z","v":3241,"vw":42.339349},{"c":42.4,"h":42.5,"l":42.37,"n":44,"o":42.5,"t":"2026-10-22T14:00:00Z","v":3392,"vw":42.432798},{"c":42.165,"h":42.35,"l":42.12,"n":104,"o":42.35,"t":"2026-10-22T14:05:00Z","v":8981,"vw":42.220002},{"c":42.11,"h":42.23,"l":42.1,"n":60,"o":42.115,"t":"2026-10-22T14:10:00Z","v":4156,"vw":42.16639},{"c":42.13,"h":42.17,"l":42.08,"n":166,"o":42.1,"t":"2026-10-22T14:15:00Z","v":14859,"vw":42.111662},{"c":42.03,"h":42.12,"l":42.03,"n":93,"o":42.11,"t":"2026-10-22T14:20:00Z","v":9423,"vw":42.085579},{"c":41.89,"h":42.04,"l":41.79,"n":167,"o":42.04,"t":"2026-10-22T14:25:00Z","v":16476,"vw":41.993225},{"c":41.92,"h":41.96,"l":41.8532,"n":33,"o":41.92,"t":"2026-10-22T14:30:00Z","v":2149,"vw":41.908017},{"c":41.81,"h":41.92,"l":41.77,"n":156,"o":41.92,"t":"2026-10-22T14:35:00Z","v":11561,"vw":41.819009},{"c":41.99,"h":41.995,"l":41.81,"n":149,"o":41.81,"t":"2026-10-22T14:40:00Z","v":17460,"vw":41.914594},{"c":41.84,"h":41.995,"l":41.84,"n":67,"o":41.965,"t":"2026-10-22T14:45:00Z","v":3686,"vw":41.934849},{"c":41.79,"h":41.93,"l":41.76,"n":96,"o":41.85,"t":"2026-10-22T14:50:00Z","v":6976,"vw":41.82351},{"c":41.84,"h":41.84,"l":41.6609,"n":189,"o":41.76,"t":"2026-10-22T14:55:00Z","v":24361,"vw":41.745365},{"c":41.74,"h":41.85,"l":41.73,"n":32,"o":41.785,"t":"2026-10-22T15:00:00Z","v":2463,"vw":41.772821},{"c":41.655,"h":41.705,"l":41.65,"n":30,"o":41.705,"t":"2026-10-22T15:05:00Z","v":1418,"vw":41.662222},{"c":41.5,"h":41.65,"l":41.5,"n":127,"o":41.63,"t":"2026-10-22T15:10:00Z","v":11169,"vw":41.563419},{"c":41.69,"h":41.69,"l":41.53,"n":62,"o":41.54,"t":"2026-10-22T15:15:00Z","v":4071,"vw":41.611612},{"c":41.88,"h":41.88,"l":41.7,"n":37,"o":41.7,"t":"2026-10-22T15:20:00Z","v":2725,"vw":41.798921},{"c":41.7,"h":41.8,"l":41.65,"n":47,"o":41.8,"t":"2026-10-22T15:25:00Z","v":1150,"vw":41.733288},{"c":41.75,"h":41.75,"l":41.65,"n":38,"o":41.6505,"t":"2026-10-22T15:30:00Z","v":2950,"vw":41.678009},{"c":41.75,"h":41.84,"l":41.75,"n":42,"o":41.8281,"t":"2026-10-22T15:35:00Z","v":2861,"vw":41.778106},{"c":41.7295,"h":41.82,"l":41.66,"n":27,"o":41.82,"t":"2026-10-22T15:40:00Z","v":1094,"vw":41.720844},{"c":41.74,"h":41.77,"l":41.7,"n":84,"o":41.74,"t":"2026-10-22T15:45:00Z","v":22905,"vw":41.743554},{"c":41.845,"h":41.89,"l":41.72,"n":56,"o":41.72,"t":"2026-10-22T15:50:00Z","v":4116,"vw":41.797642},{"c":41.86,"h":41.92,"l":41.835,"n":39,"o":41.88,"t":"2026-10-22T15:55:00Z","v":3729,"vw":41.875198},{"c":41.89,"h":41.945,"l":41.87,"n":37,"o":41.895,"t":"2026-10-22T16:00:00Z","v":1721,"vw":41.900682},{"c":41.849,"h":41.88,"l":41.825,"n":33,"o":41.86,"t":"2026-10-22T16:10:00Z","v":2802,"vw":41.861414},{"c":41.875,"h":41.91,"l":41.86,"n":18,"o":41.86,"t":"2026-10-22T16:15:00Z","v":1187,"vw":41.895},{"c":41.83,"h":41.865,"l":41.83,"n":16,"o":41.865,"t":"2026-10-22T16:20:00Z","v":963,"vw":41.86},{"c":41.802,"h":41.84,"l":41.802,"n":26,"o":41.84,"t":"2026-10-22T16:25:00Z","v":1486,"vw":41.832548},{"c":41.85,"h":41.87,"l":41.79,"n":55,"o":41.795,"t":"2026-10-22T16:30:00Z","v":4774,"vw":41.838843},{"c":41.89,"h":41.89,"l":41.87,"n":8,"o":41.87,"t":"2026-10-22T16:35:00Z","v":609,"vw":41.881851},{"c":41.78,"h":41.89,"l":41.78,"n":31,"o":41.86,"t":"2026-10-22T16:40:00Z","v":1936,"vw":41.824381},{"c":41.72,"h":41.75,"l":41.681,"n":32,"o":41.75,"t":"2026-10-22T16:45:00Z","v":2945,"vw":41.727842},{"c":41.715,"h":41.75,"l":41.6831,"n":51,"o":41.72,"t":"2026-10-22T16:50:00Z","v":4257,"vw":41.714527},{"c":41.83,"h":41.83,"l":41.68,"n":30,"o":41.73,"t":"2026-10-22T16:55:00Z","v":2682,"vw":41.728943},{"c":41.73,"h":41.79,"l":41.715,"n":46,"o":41.79,"t":"2026-10-22T17:00:00Z","v":2553,"vw":41.740737},{"c":41.68,"h":41.7472,"l":41.68,"n":68,"o":41.73,"t":"2026-10-22T17:05:00Z","v":4752,"vw":41.709108},{"c":41.71,"h":41.715,"l":41.665,"n":49,"o":41.665,"t":"2026-10-22T17:10:00Z","v":1940,"vw":41.694523},{"c":41.7799,"h":41.7799,"l":41.66,"n":53,"o":41.6806,"t":"2026-10-22T17:15:00Z","v":4322,"vw":41.68921},{"c":41.62,"h":41.642,"l":41.62,"n":20,"o":41.62,"t":"2026-10-22T17:25:00Z","v":1089,"vw":41.625638},{"c":41.71,"h":41.71,"l":41.58,"n":24,"o":41.58,"t":"2026-10-22T17:30:00Z","v":1331,"vw":41.667895},{"c":41.63,"h":41.7,"l":41.6024,"n":60,"o":41.66,"t":"2026-10-22T17:35:00Z","v":5664,"vw":41.649467},{"c":41.71,"h":41.72,"l":41.6,"n":157,"o":41.65,"t":"2026-10-22T17:40:00Z","v":47312,"vw":41.611677},{"c":41.56,"h":41.75,"l":41.56,"n":47,"o":41.725,"t":"2026-10-22T17:45:00Z","v":3125,"vw":41.662451},{"c":41.54,"h":41.58,"l":41.53,"n":84,"o":41.56,"t":"2026-10-22T17:50:00Z","v":2696,"vw":41.547585},{"c":41.4748,"h":41.59,"l":41.4748,"n":85,"o":41.56,"t":"2026-10-22T17:55:00Z","v":5419,"vw":41.513414},{"c":41.37,"h":41.5,"l":41.345,"n":151,"o":41.48,"t":"2026-10-22T18:00:00Z","v":7285,"vw":41.430579},{"c":41.485,"h":41.49,"l":41.37,"n":34,"o":41.37,"t":"2026-10-22T18:05:00Z","v":5989,"vw":41.408822},{"c":41.535,"h":41.5406,"l":41.37,"n":49,"o":41.48,"t":"2026-10-22T18:10:00Z","v":4573,"vw":41.504312},{"c":41.55,"h":41.55,"l":41.49,"n":48,"o":41.52,"t":"2026-10-22T18:15:00Z","v":7383,"vw":41.513945},{"c":41.5991,"h":41.65,"l":41.56,"n":33,"o":41.56,"t":"2026-10-22T18:20:00Z","v":1955,"vw":41.599034},{"c":41.57,"h":41.5971,"l":41.5169,"n":23,"o":41.5621,"t":"2026-10-22T18:25:00Z","v":1299,"vw":41.573067},{"c":41.49,"h":41.55,"l":41.49,"n":21,"o":41.49,"t":"2026-10-22T18:30:00Z","v":2370,"vw":41.519746},{"c":41.5,"h":41.5052,"l":41.5,"n":8,"o":41.5052,"t":"2026-10-22T18:35:00Z","v":509,"vw":41.503752},{"c":41.53,"h":41.56,"l":41.49,"n":40,"o":41.53,"t":"2026-10-22T18:40:00Z","v":3400,"vw":41.520948},{"c":41.5999,"h":41.5999,"l":41.53,"n":22,"o":41.53,"t":"2026-10-22T18:45:00Z","v":1067,"vw":41.576543},{"c":41.4921,"h":41.5,"l":41.49,"n":3,"o":41.49,"t":"2026-10-22T18:50:00Z","v":400,"vw":41.495525},{"c":41.53,"h":41.6,"l":41.47,"n":50,"o":41.505,"t":"2026-10-22T18:55:00Z","v":11515,"vw":41.50603},{"c":41.41,"h":41.54,"l":41.41,"n":128,"o":41.54,"t":"2026-10-22T19:00:00Z","v":8107,"vw":41.4482},{"c":41.48,"h":41.48,"l":41.405,"n":28,"o":41.405,"t":"2026-10-22T19:05:00Z","v":1437,"vw":41.464224},{"c":41.575,"h":41.575,"l":41.44,"n":61,"o":41.45,"t":"2026-10-22T19:10:00Z","v":5581,"vw":41.477059},{"c":41.505,"h":41.54,"l":41.45,"n":137,"o":41.45,"t":"2026-10-22T19:15:00Z","v":14111,"vw":41.48371},{"c":41.5693,"h":41.5693,"l":41.5,"n":67,"o":41.53,"t":"2026-10-22T19:20:00Z","v":16596,"vw":41.536117},{"c":41.655,"h":41.655,"l":41.56,"n":36,"o":41.57,"t":"2026-10-22T19:25:00Z","v":2668,"vw":41.577946},{"c":41.55,"h":41.635,"l":41.49,"n":54,"o":41.56,"t":"2026-10-22T19:30:00Z","v":5853,"vw":41.552718},{"c":41.4324,"h":41.53,"l":41.4324,"n":45,"o":41.53,"t":"2026-10-22T19:35:00Z","v":3928,"vw":41.489633},{"c":41.525,"h":41.539,"l":41.44,"n":175,"o":41.48,"t":"2026-10-22T19:40:00Z","v":20638,"vw":41.499144},{"c":41.56,"h":41.56,"l":41.45,"n":113,"o":41.5,"t":"2026-10-22T19:45:00Z","v":8227,"vw":41.492095},{"c":41.55,"h":41.65,"l":41.4901,"n":122,"o":41.54,"t":"2026-10-22T19:50:00Z","v":10182,"vw":41.551414},{"c":41.58,"h":41.665,"l":41.49,"n":397,"o":41.545,"t":"2026-10-22T19:55:00Z","v":42895,"vw":41.543003},{"c":41.54,"h":41.54,"l":41.54,"n":9,"o":41.54,"t":"2026-10-22T20:00:00Z","v":10666,"vw":41.54},{"c":41.6303,"h":41.6303,"l":41.36,"n":7,"o":41.4,"t":"2026-10-22T20:20:00Z","v":1857,"vw":41.487156},{"c":41.43,"h":41.43,"l":41.43,"n":2,"o":41.43,"t":"2026-10-22T20:30:00Z","v":350,"vw":41.43},{"c":41.271,"h":41.271,"l":41.271,"n":1,"o":41.271,"t":"2026-10-22T21:35:00Z","v":4000,"vw":41.271}],"history":[{"c":52.38,"h":53.48,"l":51.99,"n":7950,"o":53.35,"t":"2024-10-21T04:00:00Z","v":775409,"vw":52.570328},{"c":52.02,"h":52.79,"l":50.91,"n":4929,"o":52.36,"t":"2024-10-22T04:00:00Z","v":449008,"vw":51.70961},{"c":50.1,"h":51.45,"l":49.45,"n":6056,"o":51.34,"t":"2024-10-23T04:00:00Z","v":565524,"vw":50.259047},{"c":50.09,"h":50.71,"l":49.4101,"n":4008,"o":50.45,"t":"2024-10-24T04:00:00Z","v":366906,"vw":49.930321},{"c":49.44,"h":50.4599,"l":49.32,"n":3371,"o":50.2,"t":"2024-10-25T04:00:00Z","v":320076,"vw":49.757098},{"c":49.6,"h":49.8838,"l":48,"n":5669,"o":48.75,"t":"2024-10-28T04:00:00Z","v":542418,"vw":49.270288},{"c":48.42,"h":49.525,"l":48.1,"n":5223,"o":49.46,"t":"2024-10-29T04:00:00Z","v":753088,"vw":48.550945},{"c":47.93,"h":48.81,"l":47.51,"n":3026,"o":48.49,"t":"2024-10-30T04:00:00Z","v":306638,"vw":48.117603},{"c":47.26,"h":47.89,"l":46.35,"n":3968,"o":47.75,"t":"2024-10-31T04:00:00Z","v":380573,"vw":47.063117},{"c":46.29,"h":48.2004,"l":46.08,"n":7717,"o":48,"t":"2024-11-01T04:00:00Z","v":920876,"vw":46.951915},{"c":45.62,"h":45.94,"l":44.5,"n":6403,"o":45.88,"t":"2024-11-04T05:00:00Z","v":688882,"vw":45.311648},{"c":45.49,"h":46.2,"l":45.12,"n":3970,"o":45.98,"t":"2024-11-05T05:00:00Z","v":415136,"vw":45.528178},{"c":45.93,"h":46.84,"l":45.04,"n":6092,"o":46.55,"t":"2024-11-06T05:00:00Z","v":586028,"vw":45.778899},{"c":47.68,"h":48.27,"l":46.29,"n":6589,"o":46.56,"t":"2024-11-07T05:00:00Z","v":739620,"vw":47.515772},{"c":46.52,"h":47.36,"l":46.05,"n":4116,"o":47.36,"t":"2024-11-08T05:00:00Z","v":350078,"vw":46.526753},{"c":45.91,"h":46.75,"l":44.9639,"n":4424,"o":46.75,"t":"2024-11-11T05:00:00Z","v":426216,"vw":45.546632},{"c":46.23,"h":46.42,"l":44.1001,"n":7058,"o":44.98,"t":"2024-11-12T05:00:00Z","v":616094,"vw":45.068573},{"c":45,"h":46.799,"l":44.7,"n":5961,"o":46.73,"t":"2024-11-13T05:00:00Z","v":449986,"vw":45.42366},{"c":45.33,"h":45.71,"l":44.77,"n":2913,"o":45.13,"t":"2024-11-14T05:00:00Z","v":390901,"vw":45.339939},{"c":45.86,"h":47.9882,"l":44.3013,"n":7389,"o":45.11,"t":"2024-11-15T05:00:00Z","v":932272,"vw":46.855089},{"c":48.37,"h":49.47,"l":47.0001,"n":6166,"o":47.16,"t":"2024-11-18T05:00:00Z","v":696293,"vw":48.390346},{"c":48.98,"h":49.3348,"l":47.8,"n":5358,"o":48.87,"t":"2024-11-19T05:00:00Z","v":602509,"vw":48.919644},{"c":48.03,"h":49.34,"l":47.8401,"n":4844,"o":49.34,"t":"2024-11-20T05:00:00Z","v":621928,"vw":48.483092},{"c":49.74,"h":49.82,"l":48.05,"n":4588,"o":48.58,"t":"2024-11-21T05:00:00Z","v":385154,"vw":49.149201},{"c":49.36,"h":49.82,"l":48.4199,"n":4819,"o":49.82,"t":"2024-11-22T05:00:00Z","v":621182,"vw":49.219151},{"c":47.77,"h":49.35,"l":47.26,"n":5732,"o":49.35,"t":"2024-11-25T05:00:00Z","v":581281,"vw":47.910054},{"c":47.24,"h":48.015,"l":47.11,"n":2559,"o":47.91,"t":"2024-11-26T05:00:00Z","v":324849,"vw":47.557379},{"c":47.47,"h":47.86,"l":47.19,"n":3039,"o":47.24,"t":"2024-11-27T05:00:00Z","v":231471,"vw":47.436938},{"c":48,"h":49.18,"l":47.48,"n":2065,"o":47.96,"t":"2024-11-29T05:00:00Z","v":211079,"vw":48.377317},{"c":47.25,"h":48.66,"l":46.9,"n":5123,"o":48.5,"t":"2024-12-02T05:00:00Z","v":467989,"vw":47.563727},{"c":47.92,"h":47.99,"l":46.59,"n":3692,"o":47.4,"t":"2024-12-03T05:00:00Z","v":291263,"vw":47.454485},{"c":47.46,"h":48.75,"l":47.135,"n":2440,"o":47.78,"t":"2024-12-04T05:00:00Z","v":248012,"vw":47.767665},{"c":48.04,"h":48.3659,"l":47.0201,"n":2105,"o":47.45,"t":"2024-12-05T05:00:00Z","v":254905,"vw":47.659451},{"c":47.78,"h":48.44,"l":47.3801,"n":2092,"o":48,"t":"2024-12-06T05:00:00Z","v":200935,"vw":47.760298},{"c":45.79,"h":48.14,"l":45.67,"n":5481,"o":48.14,"t":"2024-12-09T05:00:00Z","v":549588,"vw":46.427564},{"c":46.24,"h":46.425,"l":45.56,"n":4244,"o":46.28,"t":"2024-12-10T05:00:00Z","v":597850,"vw":46.02641},{"c":46.47,"h":46.52,"l":45.3901,"n":2775,"o":46.33,"t":"2024-12-11T05:00:00Z","v":422940,"vw":46.09999},{"c":44.1,"h":45.325,"l":43.8726,"n":5437,"o":45.05,"t":"2024-12-12T05:00:00Z","v":620447,"vw":44.34768},{"c":43.3,"h":44.59,"l":43.19,"n":3603,"o":44.58,"t":"2024-12-13T05:00:00Z","v":372991,"vw":43.606667},{"c":41.99,"h":43.24,"l":41.82,"n":5539,"o":43,"t":"2024-12-16T05:00:00Z","v":576683,"vw":42.214223},{"c":41.74,"h":41.85,"l":40.9689,"n":4417,"o":41.67,"t":"2024-12-17T05:00:00Z","v":642187,"vw":41.498645},{"c":40.45,"h":42.24,"l":40.26,"n":6496,"o":41.75,"t":"2024-12-18T05:00:00Z","v":555523,"vw":41.39199},{"c":40.8,"h":41.2999,"l":40.46,"n":4963,"o":41.18,"t":"2024-12-19T05:00:00Z","v":597285,"vw":40.875662},{"c":40.52,"h":40.93,"l":40.03,"n":3850,"o":40.3,"t":"2024-12-20T05:00:00Z","v":391187,"vw":40.589929},{"c":40.96,"h":41.1,"l":40.46,"n":2746,"o":40.57,"t":"2024-12-23T05:00:00Z","v":267962,"vw":40.840393},{"c":40.42,"h":40.9,"l":39.8,"n":2458,"o":40.78,"t":"2024-12-24T05:00:00Z","v":212470,"vw":40.266107},{"c":40.38,"h":40.7787,"l":39.91,"n":2483,"o":40.24,"t":"2024-12-26T05:00:00Z","v":251594,"vw":40.34441},{"c":40.69,"h":40.69,"l":39.855,"n":2822,"o":39.97,"t":"2024-12-27T05:00:00Z","v":308853,"vw":40.3093},{"c":40,"h":40.61,"l":39.761,"n":3552,"o":40.61,"t":"2024-12-30T05:00:00Z","v":403560,"vw":40.154884},{"c":40.31,"h":40.96,"l":40.03,"n":4836,"o":40.05,"t":"2024-12-31T05:00:00Z","v":460417,"vw":40.386261},{"c":43.19,"h":43.231,"l":40.8,"n":9088,"o":40.9,"t":"2025-01-02T05:00:00Z","v":945881,"vw":42.656151},{"c":43.48,"h":43.86,"l":42.24,"n":7553,"o":43.8,"t":"2025-01-03T05:00:00Z","v":761263,"vw":43.215009},{"c":43.7,"h":44.9499,"l":43.63,"n":7935,"o":43.94,"t":"2025-01-06T05:00:00Z","v":473888,"vw":44.209175},{"c":41.95,"h":44.34,"l":41.87,"n":6787,"o":44,"t":"2025-01-07T05:00:00Z","v":647671,"vw":42.483902},{"c":41.51,"h":41.67,"l":40.46,"n":5796,"o":41.56,"t":"2025-01-08T05:00:00Z","v":570908,"vw":40.849546},{"c":40.33,"h":41.4161,"l":40.18,"n":3738,"o":40.94,"t":"2025-01-10T05:00:00Z","v":352233,"vw":40.568833},{"c":40.63,"h":41.28,"l":40.01,"n":2371,"o":40.43,"t":"2025-01-13T05:00:00Z","v":253958,"vw":40.610547},{"c":40.96,"h":41.6,"l":40.85,"n":3273,"o":41.02,"t":"2025-01-14T05:00:00Z","v":328847,"vw":41.190138},{"c":41.61,"h":42.1,"l":41.0747,"n":2742,"o":41.53,"t":"2025-01-15T05:00:00Z","v":255082,"vw":41.635344},{"c":41.11,"h":41.88,"l":40.9,"n":2743,"o":41.86,"t":"2025-01-16T05:00:00Z","v":355500,"vw":41.17638},{"c":41.83,"h":42.31,"l":40.9,"n":4764,"o":41.45,"t":"2025-01-17T05:00:00Z","v":447990,"vw":41.882172},{"c":42.81,"h":43.13,"l":42.2,"n":7817,"o":42.26,"t":"2025-01-21T05:00:00Z","v":850342,"vw":42.594835},{"c":44.8,"h":45.64,"l":43.4012,"n":11369,"o":43.51,"t":"2025-01-22T05:00:00Z","v":1215867,"vw":44.59595},{"c":44.87,"h":45.28,"l":44.17,"n":4492,"o":44.61,"t":"2025-01-23T05:00:00Z","v":483278,"vw":44.769642},{"c":43.79,"h":45.39,"l":43.68,"n":3881,"o":45.32,"t":"2025-01-24T05:00:00Z","v":334483,"vw":44.359716},{"c":39.26,"h":41.7985,"l":39.26,"n":11217,"o":41.79,"t":"2025-01-27T05:00:00Z","v":1192205,"vw":40.287614},{"c":40.13,"h":40.13,"l":39.12,"n":5447,"o":39.9,"t":"2025-01-28T05:00:00Z","v":590720,"vw":39.640332},{"c":41.36,"h":41.5304,"l":40.1,"n":3224,"o":40.12,"t":"2025-01-29T05:00:00Z","v":309604,"vw":40.95952},{"c":41.42,"h":42.12,"l":41.29,"n":5414,"o":41.45,"t":"2025-01-30T05:00:00Z","v":664451,"vw":41.770908},{"c":40.59,"h":41.96,"l":40.4601,"n":4038,"o":41.5,"t":"2025-01-31T05:00:00Z","v":352916,"vw":41.296092},{"c":39.94,"h":40.74,"l":39.4143,"n":7245,"o":39.59,"t":"2025-02-03T05:00:00Z","v":768839,"vw":40.193007},{"c":41.45,"h":41.6563,"l":40.19,"n":6480,"o":40.19,"t":"2025-02-04T05:00:00Z","v":934877,"vw":41.430382},{"c":41.04,"h":41.635,"l":40.64,"n":4463,"o":41.35,"t":"2025-02-05T05:00:00Z","v":522291,"vw":41.008072},{"c":40.17,"h":41.13,"l":39.77,"n":12365,"o":41,"t":"2025-02-06T05:00:00Z","v":1956945,"vw":40.074802},{"c":40.46,"h":41.11,"l":40.06,"n":10697,"o":40.25,"t":"2025-02-07T05:00:00Z","v":1286611,"vw":40.397511},{"c":40.13,"h":41.06,"l":39.98,"n":16232,"o":40.89,"t":"2025-02-10T05:00:00Z","v":1799510,"vw":40.59767},{"c":39.59,"h":40.17,"l":39.52,"n":2949,"o":39.77,"t":"2025-02-11T05:00:00Z","v":313492,"vw":39.776239},{"c":39.9,"h":40.3748,"l":38.79,"n":4498,"o":39.38,"t":"2025-02-12T05:00:00Z","v":558345,"vw":39.604864},{"c":39.65,"h":39.9,"l":39.195,"n":3584,"o":39.9,"t":"2025-02-13T05:00:00Z","v":321798,"vw":39.567566},{"c":38.15,"h":39.84,"l":37.86,"n":7962,"o":39.84,"t":"2025-02-14T05:00:00Z","v":874357,"vw":38.303572},{"c":38.65,"h":38.6789,"l":37.58,"n":5395,"o":38.44,"t":"2025-02-18T05:00:00Z","v":529412,"vw":38.204161},{"c":37.55,"h":38.25,"l":37.1362,"n":6155,"o":38.25,"t":"2025-02-19T05:00:00Z","v":488957,"vw":37.508419},{"c":37.54,"h":38.261,"l":37.4,"n":3003,"o":37.9,"t":"2025-02-20T05:00:00Z","v":311108,"vw":37.766731},{"c":36.31,"h":37.64,"l":36,"n":5984,"o":37.64,"t":"2025-02-21T05:00:00Z","v":621021,"vw":36.595083},{"c":36.07,"h":36.34,"l":35.45,"n":8020,"o":36.13,"t":"2025-02-24T05:00:00Z","v":973053,"vw":35.878895},{"c":35.3,"h":36,"l":34.7,"n":7215,"o":35.77,"t":"2025-02-25T05:00:00Z","v":1386066,"vw":35.241356},{"c":35.96,"h":36.55,"l":35.5,"n":4812,"o":35.5,"t":"2025-02-26T05:00:00Z","v":526639,"vw":36.149261},{"c":34.7,"h":36.91,"l":34.57,"n":5628,"o":36.5,"t":"2025-02-27T05:00:00Z","v":675043,"vw":35.322233},{"c":34.76,"h":35.07,"l":33.75,"n":13214,"o":34.5,"t":"2025-02-28T05:00:00Z","v":1730946,"vw":34.314613},{"c":32.66,"h":35.35,"l":32.3575,"n":20503,"o":35.26,"t":"2025-03-03T05:00:00Z","v":2093299,"vw":33.193698},{"c":33.52,"h":33.8947,"l":31.93,"n":6156,"o":32.52,"t":"2025-03-04T05:00:00Z","v":847102,"vw":32.696775},{"c":34.21,"h":34.22,"l":33.31,"n":9206,"o":33.65,"t":"2025-03-05T05:00:00Z","v":1096571,"vw":33.756368},{"c":34.05,"h":34.6499,"l":33.67,"n":9773,"o":33.7,"t":"2025-03-06T05:00:00Z","v":1218194,"vw":34.145473},{"c":33.45,"h":34.04,"l":33.035,"n":8102,"o":33.94,"t":"2025-03-07T05:00:00Z","v":897380,"vw":33.435429},{"c":32.41,"h":33.19,"l":32.02,"n":20415,"o":33.07,"t":"2025-03-10T04:00:00Z","v":2545341,"vw":32.384219},{"c":33.31,"h":33.6424,"l":32,"n":5680,"o":32.33,"t":"2025-03-11T04:00:00Z","v":720511,"vw":32.981628},{"c":33.5,"h":34.18,"l":33.25,"n":2827,"o":33.93,"t":"2025-03-12T04:00:00Z","v":417336,"vw":33.651128},{"c":33.34,"h":33.83,"l":33.0202,"n":3068,"o":33.61,"t":"2025-03-13T04:00:00Z","v":379281,"vw":33.477598},{"c":33.36,"h":34.09,"l":33.35,"n":3203,"o":33.75,"t":"2025-03-14T04:00:00Z","v":300041,"vw":33.649242},{"c":34.55,"h":34.63,"l":33.66,"n":5316,"o":33.81,"t":"2025-03-17T04:00:00Z","v":547849,"vw":34.340631},{"c":34.62,"h":34.74,"l":33.9381,"n":5841,"o":34.65,"t":"2025-03-18T04:00:00Z","v":632276,"vw":34.480212},{"c":35.52,"h":35.68,"l":34.61,"n":4854,"o":34.735,"t":"2025-03-19T04:00:00Z","v":494847,"vw":35.181187},{"c":36.21,"h":36.53,"l":35.0101,"n":6578,"o":35.12,"t":"2025-03-20T04:00:00Z","v":722128,"vw":36.076075},{"c":35.45,"h":36.11,"l":34.97,"n":4357,"o":35.97,"t":"2025-03-21T04:00:00Z","v":439670,"vw":35.392143},{"c":35.62,"h":36.1999,"l":35.37,"n":3003,"o":35.85,"t":"2025-03-24T04:00:00Z","v":283263,"vw":35.70833},{"c":34.73,"h":36.1855,"l":34.4375,"n":3701,"o":35.61,"t":"2025-03-25T04:00:00Z","v":352591,"vw":34.951453},{"c":34.35,"h":34.97,"l":34.26,"n":3688,"o":34.82,"t":"2025-03-26T04:00:00Z","v":346996,"vw":34.58012},{"c":33.33,"h":34.12,"l":33.2101,"n":3177,"o":34.12,"t":"2025-03-27T04:00:00Z","v":299071,"vw":33.632204},{"c":32.46,"h":33.39,"l":32.41,"n":3897,"o":33.1,"t":"2025-03-28T04:00:00Z","v":671367,"vw":32.870553},{"c":32.44,"h":32.5545,"l":31.62,"n":6307,"o":32.1,"t":"2025-03-31T04:00:00Z","v":616726,"vw":32.211284},{"c":32.51,"h":32.79,"l":31.66,"n":3540,"o":32.39,"t":"2025-04-01T04:00:00Z","v":359227,"vw":32.358523},{"c":32.61,"h":32.61,"l":31.885,"n":3172,"o":32.27,"t":"2025-04-02T04:00:00Z","v":289030,"vw":32.349592},{"c":31.55,"h":32.13,"l":30.9,"n":4439,"o":31.14,"t":"2025-04-03T04:00:00Z","v":465880,"vw":31.551815},{"c":29.25,"h":30.6367,"l":28.26,"n":7949,"o":30.32,"t":"2025-04-04T04:00:00Z","v":980591,"vw":29.311569},{"c":28.21,"h":30.1641,"l":27.6,"n":6905,"o":27.95,"t":"2025-04-07T04:00:00Z","v":769333,"vw":28.397828},{"c":28.15,"h":29.98,"l":27.85,"n":4337,"o":29.57,"t":"2025-04-08T04:00:00Z","v":479070,"vw":28.787312},{"c":30.43,"h":30.78,"l":27.901,"n":5417,"o":27.99,"t":"2025-04-09T04:00:00Z","v":858670,"vw":28.952493},{"c":30.05,"h":30.4898,"l":29.4275,"n":5171,"o":30.09,"t":"2025-04-10T04:00:00Z","v":834630,"vw":30.016778},{"c":31.39,"h":31.55,"l":29.93,"n":5039,"o":29.93,"t":"2025-04-11T04:00:00Z","v":597888,"vw":30.983246},{"c":31.43,"h":32.1389,"l":31.2,"n":3246,"o":31.99,"t":"2025-04-14T04:00:00Z","v":387520,"vw":31.636954},{"c":31.12,"h":32.055,"l":31.06,"n":2406,"o":31.56,"t":"2025-04-15T04:00:00Z","v":242438,"vw":31.434204},{"c":31.26,"h":32.2399,"l":30.87,"n":4544,"o":30.87,"t":"2025-04-16T04:00:00Z","v":471261,"vw":31.510621},{"c":31.68,"h":31.955,"l":31.055,"n":2465,"o":31.5,"t":"2025-04-17T04:00:00Z","v":204073,"vw":31.493961},{"c":30.5,"h":31.6183,"l":30.05,"n":3590,"o":31.6,"t":"2025-04-21T04:00:00Z","v":502985,"vw":30.394151},{"c":30.57,"h":31.0298,"l":30.438,"n":2405,"o":30.51,"t":"2025-04-22T04:00:00Z","v":212675,"vw":30.677258},{"c":32.66,"h":33.05,"l":32.03,"n":9387,"o":32.08,"t":"2025-04-23T04:00:00Z","v":661803,"vw":32.568631},{"c":34.3,"h":34.33,"l":33.05,"n":4229,"o":33.05,"t":"2025-04-24T04:00:00Z","v":465970,"vw":33.933486},{"c":33.97,"h":34.15,"l":33.61,"n":3180,"o":34.01,"t":"2025-04-25T04:00:00Z","v":266235,"vw":33.901488},{"c":34.68,"h":34.75,"l":33.74,"n":3650,"o":34.11,"t":"2025-04-28T04:00:00Z","v":414676,"vw":34.242199},{"c":34.88,"h":35.51,"l":34.8,"n":4812,"o":34.85,"t":"2025-04-29T04:00:00Z","v":494790,"vw":35.043674},{"c":34.68,"h":34.7742,"l":33.89,"n":2348,"o":34.31,"t":"2025-04-30T04:00:00Z","v":262025,"vw":34.355827},{"c":35.08,"h":35.67,"l":34.7701,"n":3872,"o":35.09,"t":"2025-05-01T04:00:00Z","v":441407,"vw":35.217979},{"c":36,"h":36.44,"l":35.74,"n":4083,"o":35.75,"t":"2025-05-02T04:00:00Z","v":402501,"vw":36.166946},{"c":35.49,"h":35.98,"l":35.21,"n":2883,"o":35.91,"t":"2025-05-05T04:00:00Z","v":347113,"vw":35.583953},{"c":36.6,"h":36.84,"l":35.11,"n":5317,"o":35.35,"t":"2025-05-06T04:00:00Z","v":567059,"vw":36.131838},{"c":37.55,"h":37.74,"l":36.65,"n":8123,"o":36.84,"t":"2025-05-07T04:00:00Z","v":1093367,"vw":37.283917},{"c":37.27,"h":38.4699,"l":37.27,"n":5783,"o":38.03,"t":"2025-05-08T04:00:00Z","v":530572,"vw":37.692017},{"c":37.91,"h":38.07,"l":36.97,"n":5647,"o":37.48,"t":"2025-05-09T04:00:00Z","v":461647,"vw":37.680957},{"c":38.14,"h":38.8651,"l":37.85,"n":4312,"o":38.64,"t":"2025-05-12T04:00:00Z","v":458192,"vw":38.065924},{"c":38.42,"h":38.6432,"l":37.91,"n":4977,"o":37.95,"t":"2025-05-13T04:00:00Z","v":447018,"vw":38.408271},{"c":38.34,"h":38.54,"l":38.0413,"n":3534,"o":38.48,"t":"2025-05-14T04:00:00Z","v":379420,"vw":38.326756},{"c":37.74,"h":38.05,"l":37.44,"n":4008,"o":38.03,"t":"2025-05-15T04:00:00Z","v":349948,"vw":37.673227},{"c":36.59,"h":37.56,"l":36.5001,"n":4781,"o":37.51,"t":"2025-05-16T04:00:00Z","v":386202,"vw":36.82608},{"c":36.54,"h":36.78,"l":36.0001,"n":3228,"o":36.05,"t":"2025-05-19T04:00:00Z","v":335053,"vw":36.432617},{"c":36.78,"h":37,"l":36.19,"n":6208,"o":36.42,"t":"2025-05-20T04:00:00Z","v":636994,"vw":36.60287},{"c":36.88,"h":37.7599,"l":36.75,"n":6235,"o":36.75,"t":"2025-05-21T04:00:00Z","v":568754,"vw":37.207691},{"c":36.65,"h":36.97,"l":35.9333,"n":4285,"o":36.4,"t":"2025-05-22T04:00:00Z","v":430691,"vw":36.510594},{"c":41.1,"h":41.3,"l":38.765,"n":24490,"o":38.765,"t":"2025-05-23T04:00:00Z","v":2510231,"vw":40.442982},{"c":41.48,"h":42.58,"l":41.2,"n":11687,"o":42.23,"t":"2025-05-27T04:00:00Z","v":1215148,"vw":41.938496},{"c":41.62,"h":42.18,"l":41.34,"n":5900,"o":41.35,"t":"2025-05-28T04:00:00Z","v":502813,"vw":41.776571},{"c":40.31,"h":41.87,"l":39.97,"n":7806,"o":41.87,"t":"2025-05-29T04:00:00Z","v":716809,"vw":40.417944},{"c":40.21,"h":40.46,"l":39.651,"n":3422,"o":40.09,"t":"2025-05-30T04:00:00Z","v":338090,"vw":40.058653},{"c":39.47,"h":40.41,"l":39.241,"n":4130,"o":40.34,"t":"2025-06-02T04:00:00Z","v":369016,"vw":39.701004},{"c":41.62,"h":41.91,"l":40.4,"n":7791,"o":41.01,"t":"2025-06-03T04:00:00Z","v":671514,"vw":41.359627},{"c":42.24,"h":42.4,"l":41.49,"n":5515,"o":42.04,"t":"2025-06-04T04:00:00Z","v":437949,"vw":42.017408},{"c":41.96,"h":42.53,"l":41.63,"n":4343,"o":42.5,"t":"2025-06-05T04:00:00Z","v":308865,"vw":42.041157},{"c":41.89,"h":42.36,"l":41.03,"n":6958,"o":42.36,"t":"2025-06-06T04:00:00Z","v":1401856,"vw":41.322068},{"c":43.95,"h":45.05,"l":42.81,"n":27623,"o":42.81,"t":"2025-06-09T04:00:00Z","v":3696337,"vw":44.315183},{"c":42.04,"h":44.245,"l":41.71,"n":10306,"o":43.94,"t":"2025-06-10T04:00:00Z","v":913035,"vw":42.214924},{"c":42.73,"h":43.7429,"l":42.32,"n":7471,"o":42.43,"t":"2025-06-11T04:00:00Z","v":652073,"vw":43.007188},{"c":42.9,"h":43.5899,"l":42.76,"n":4170,"o":42.78,"t":"2025-06-12T04:00:00Z","v":276428,"vw":43.208566},{"c":43.28,"h":43.54,"l":41.875,"n":4713,"o":42.21,"t":"2025-06-13T04:00:00Z","v":384111,"vw":42.951299},{"c":46.3,"h":47.8,"l":45.36,"n":18815,"o":45.8,"t":"2025-06-16T04:00:00Z","v":2263242,"vw":46.983806},{"c":46.41,"h":46.6999,"l":45.7601,"n":6076,"o":46.47,"t":"2025-06-17T04:00:00Z","v":505694,"vw":46.237413},{"c":46.97,"h":47.25,"l":46.195,"n":8480,"o":46.7,"t":"2025-06-18T04:00:00Z","v":956244,"vw":46.856679},{"c":45.38,"h":47,"l":45.21,"n":7844,"o":47,"t":"2025-06-20T04:00:00Z","v":781764,"vw":45.541252},{"c":46.28,"h":46.68,"l":45.43,"n":4867,"o":45.78,"t":"2025-06-23T04:00:00Z","v":523666,"vw":46.170129},{"c":46.8,"h":47.11,"l":46.135,"n":5237,"o":46.83,"t":"2025-06-24T04:00:00Z","v":607241,"vw":46.664323},{"c":46.23,"h":46.96,"l":45.9067,"n":5906,"o":46.96,"t":"2025-06-25T04:00:00Z","v":567205,"vw":46.275848},{"c":47.78,"h":47.8419,"l":46.31,"n":5708,"o":46.96,"t":"2025-06-26T04:00:00Z","v":491074,"vw":47.389913},{"c":47.11,"h":48.3202,"l":46.5968,"n":5132,"o":48.1,"t":"2025-06-27T04:00:00Z","v":417732,"vw":47.521997},{"c":47.93,"h":48.16,"l":46.7,"n":6933,"o":47.9,"t":"2025-06-30T04:00:00Z","v":786771,"vw":47.706389},{"c":46.76,"h":47.54,"l":46.29,"n":5986,"o":47.39,"t":"2025-07-01T04:00:00Z","v":522925,"vw":46.686139},{"c":47.52,"h":47.635,"l":46.3587,"n":4991,"o":46.77,"t":"2025-07-02T04:00:00Z","v":396339,"vw":47.139049},{"c":47.32,"h":47.36,"l":46.5501,"n":3124,"o":47.36,"t":"2025-07-03T04:00:00Z","v":248981,"vw":47.007365},{"c":46.73,"h":47.12,"l":45.5,"n":9794,"o":46.97,"t":"2025-07-07T04:00:00Z","v":977134,"vw":46.591242},{"c":45.22,"h":46.55,"l":44.47,"n":11678,"o":46.27,"t":"2025-07-08T04:00:00Z","v":1186648,"vw":45.365901},{"c":44.44,"h":44.97,"l":44.142,"n":4925,"o":44.74,"t":"2025-07-09T04:00:00Z","v":521244,"vw":44.515403},{"c":45,"h":45.25,"l":43.94,"n":6853,"o":44.56,"t":"2025-07-10T04:00:00Z","v":643489,"vw":44.702474},{"c":45.67,"h":46.11,"l":44.53,"n":5192,"o":44.53,"t":"2025-07-11T04:00:00Z","v":421353,"vw":45.445655},{"c":46.95,"h":47.06,"l":45.45,"n":8692,"o":45.7,"t":"2025-07-14T04:00:00Z","v":678906,"vw":46.310043},{"c":47.54,"h":47.78,"l":46.1875,"n":5818,"o":47.19,"t":"2025-07-15T04:00:00Z","v":534875,"vw":47.229242},{"c":48.56,"h":48.8193,"l":47.23,"n":5766,"o":47.72,"t":"2025-07-16T04:00:00Z","v":505775,"vw":48.16859},{"c":49.14,"h":49.45,"l":47.92,"n":5836,"o":48.56,"t":"2025-07-17T04:00:00Z","v":534752,"vw":48.974634},{"c":49.18,"h":49.825,"l":48.68,"n":5822,"o":49.02,"t":"2025-07-18T04:00:00Z","v":536215,"vw":49.239057},{"c":49.01,"h":49.78,"l":48.38,"n":12069,"o":49.3,"t":"2025-07-21T04:00:00Z","v":1481095,"vw":49.211851},{"c":49.57,"h":49.93,"l":48.4,"n":7575,"o":48.63,"t":"2025-07-22T04:00:00Z","v":534515,"vw":49.251215},{"c":49.94,"h":50.22,"l":48.898,"n":4706,"o":49.045,"t":"2025-07-23T04:00:00Z","v":442323,"vw":49.682669},{"c":50.68,"h":50.77,"l":49.57,"n":5934,"o":49.95,"t":"2025-07-24T04:00:00Z","v":357289,"vw":50.349426},{"c":50.09,"h":50.61,"l":48.89,"n":5286,"o":50.61,"t":"2025-07-25T04:00:00Z","v":442297,"vw":49.660098},{"c":48.23,"h":49.11,"l":47.51,"n":5808,"o":49.01,"t":"2025-07-28T04:00:00Z","v":580323,"vw":48.051952},{"c":46.88,"h":48.22,"l":46.7705,"n":4292,"o":48,"t":"2025-07-29T04:00:00Z","v":344213,"vw":47.366938},{"c":46.4,"h":47.46,"l":45.89,"n":4079,"o":46.71,"t":"2025-07-30T04:00:00Z","v":326219,"vw":46.502851},{"c":45.17,"h":46.54,"l":44.53,"n":7795,"o":46.54,"t":"2025-07-31T04:00:00Z","v":775087,"vw":45.059289},{"c":44.8,"h":44.85,"l":43.1,"n":8176,"o":44.18,"t":"2025-08-01T04:00:00Z","v":904571,"vw":44.065881},{"c":46.41,"h":46.54,"l":44.905,"n":4772,"o":45,"t":"2025-08-04T04:00:00Z","v":403570,"vw":46.021159},{"c":47.23,"h":47.45,"l":46.112,"n":6672,"o":46.77,"t":"2025-08-05T04:00:00Z","v":718630,"vw":46.832658},{"c":47.62,"h":48.2405,"l":47,"n":4643,"o":47.25,"t":"2025-08-06T04:00:00Z","v":470671,"vw":47.715396},{"c":47.27,"h":48.025,"l":46.54,"n":16588,"o":47.8,"t":"2025-08-07T04:00:00Z","v":2483097,"vw":46.961952},{"c":47.17,"h":49.06,"l":47.04,"n":5200,"o":47.38,"t":"2025-08-08T04:00:00Z","v":418172,"vw":47.709108},{"c":47.11,"h":47.97,"l":46.24,"n":5780,"o":47,"t":"2025-08-11T04:00:00Z","v":575095,"vw":47.112161},{"c":47.57,"h":47.79,"l":47.02,"n":3083,"o":47.06,"t":"2025-08-12T04:00:00Z","v":248401,"vw":47.516744},{"c":46.72,"h":48.07,"l":46.13,"n":7022,"o":47.36,"t":"2025-08-13T04:00:00Z","v":795269,"vw":46.917136},{"c":46.99,"h":47.63,"l":46.2536,"n":4891,"o":46.39,"t":"2025-08-14T04:00:00Z","v":457684,"vw":47.05772},{"c":47.3,"h":47.5,"l":46.12,"n":4650,"o":47.01,"t":"2025-08-15T04:00:00Z","v":576391,"vw":46.927557},{"c":48.12,"h":48.18,"l":46.84,"n":3778,"o":47.4,"t":"2025-08-18T04:00:00Z","v":331081,"vw":47.446615},{"c":45.17,"h":47.98,"l":44.77,"n":7303,"o":47.98,"t":"2025-08-19T04:00:00Z","v":682769,"vw":45.848179},{"c":44.14,"h":45.3942,"l":43.56,"n":6356,"o":45.015,"t":"2025-08-20T04:00:00Z","v":628800,"vw":44.038835},{"c":45.1,"h":45.18,"l":44.09,"n":2353,"o":44.35,"t":"2025-08-21T04:00:00Z","v":187798,"vw":44.654476},{"c":48.26,"h":48.475,"l":46.05,"n":6041,"o":46.05,"t":"2025-08-22T04:00:00Z","v":595456,"vw":47.761687},{"c":48.52,"h":49.19,"l":48.25,"n":4172,"o":48.48,"t":"2025-08-25T04:00:00Z","v":391447,"vw":48.630958},{"c":50.56,"h":51.86,"l":48.945,"n":12367,"o":48.96,"t":"2025-08-26T04:00:00Z","v":1123690,"vw":50.789743},{"c":49.49,"h":50.43,"l":49.4342,"n":3700,"o":50.3,"t":"2025-08-27T04:00:00Z","v":256305,"vw":49.917156},{"c":50.49,"h":50.86,"l":49.25,"n":4894,"o":49.63,"t":"2025-08-28T04:00:00Z","v":392089,"vw":50.224469},{"c":51.43,"h":53.99,"l":50.96,"n":11480,"o":52.202,"t":"2025-08-29T04:00:00Z","v":1072100,"vw":51.889007},{"c":51.4,"h":51.44,"l":49.75,"n":5805,"o":50.46,"t":"2025-09-02T04:00:00Z","v":527866,"vw":50.908195},{"c":51.89,"h":52.22,"l":51.32,"n":5501,"o":51.61,"t":"2025-09-03T04:00:00Z","v":458606,"vw":51.832091},{"c":51.1,"h":51.8611,"l":50.7,"n":3260,"o":51.74,"t":"2025-09-04T04:00:00Z","v":282952,"vw":51.109071},{"c":51.79,"h":52.06,"l":50.405,"n":8164,"o":51.45,"t":"2025-09-05T04:00:00Z","v":478142,"vw":51.388567},{"c":53.56,"h":53.69,"l":52.31,"n":5806,"o":52.55,"t":"2025-09-08T04:00:00Z","v":629889,"vw":53.328353},{"c":53.93,"h":54.755,"l":53.36,"n":5774,"o":53.5,"t":"2025-09-09T04:00:00Z","v":513146,"vw":54.032045},{"c":54,"h":54.61,"l":53.17,"n":5068,"o":53.715,"t":"2025-09-10T04:00:00Z","v":399552,"vw":54.061791},{"c":53.44,"h":54.415,"l":53.39,"n":3860,"o":53.39,"t":"2025-09-11T04:00:00Z","v":275854,"vw":53.826231},{"c":51.98,"h":53.515,"l":51.67,"n":4813,"o":53.44,"t":"2025-09-12T04:00:00Z","v":377486,"vw":52.364867},{"c":57.21,"h":57.41,"l":52.12,"n":11102,"o":52.27,"t":"2025-09-15T04:00:00Z","v":1016577,"vw":56.001429},{"c":55.05,"h":57.18,"l":54.75,"n":7675,"o":56.87,"t":"2025-09-16T04:00:00Z","v":796206,"vw":55.57282},{"c":55.97,"h":56.29,"l":54.5,"n":10520,"o":55.18,"t":"2025-09-17T04:00:00Z","v":1344624,"vw":55.651205},{"c":56.23,"h":56.43,"l":54.765,"n":9457,"o":56.43,"t":"2025-09-18T04:00:00Z","v":1046140,"vw":55.605863},{"c":58.25,"h":58.72,"l":55.56,"n":14339,"o":55.83,"t":"2025-09-19T04:00:00Z","v":1612981,"vw":57.921904},{"c":59.99,"h":60.28,"l":57.2499,"n":9736,"o":58.24,"t":"2025-09-22T04:00:00Z","v":887566,"vw":59.072427},{"c":60.1,"h":61.1076,"l":59.3,"n":7761,"o":60.44,"t":"2025-09-23T04:00:00Z","v":759314,"vw":60.337941},{"c":58.85,"h":62.04,"l":58.67,"n":11621,"o":60.25,"t":"2025-09-24T04:00:00Z","v":1324252,"vw":60.463146},{"c":61.05,"h":61.46,"l":57.12,"n":13121,"o":58.01,"t":"2025-09-25T04:00:00Z","v":1413541,"vw":59.961186},{"c":60.49,"h":62.12,"l":60.05,"n":6521,"o":61.3,"t":"2025-09-26T04:00:00Z","v":767292,"vw":60.661042},{"c":60.34,"h":61.49,"l":59.8,"n":5544,"o":61.295,"t":"2025-09-29T04:00:00Z","v":370027,"vw":60.497359},{"c":60.43,"h":61.01,"l":59.38,"n":6624,"o":59.61,"t":"2025-09-30T04:00:00Z","v":528179,"vw":60.405399},{"c":59.65,"h":60.27,"l":59.21,"n":5349,"o":60.095,"t":"2025-10-01T04:00:00Z","v":429473,"vw":59.611275},{"c":61.01,"h":61.29,"l":59.43,"n":7860,"o":60.57,"t":"2025-10-02T04:00:00Z","v":513300,"vw":60.560367},{"c":59.7,"h":61.28,"l":59.07,"n":12748,"o":61.24,"t":"2025-10-03T04:00:00Z","v":1220258,"vw":60.222494},{"c":60.82,"h":62.07,"l":60.3,"n":7005,"o":60.56,"t":"2025-10-06T04:00:00Z","v":607341,"vw":61.390829},{"c":61.37,"h":63.185,"l":60.37,"n":9948,"o":60.93,"t":"2025-10-07T04:00:00Z","v":941983,"vw":61.410927},{"c":61.11,"h":62.7902,"l":60.5,"n":7342,"o":61.8,"t":"2025-10-08T04:00:00Z","v":472365,"vw":61.343558},{"c":61.48,"h":62.7595,"l":60.8757,"n":8789,"o":61.97,"t":"2025-10-09T04:00:00Z","v":945534,"vw":61.828045},{"c":61.65,"h":64.94,"l":60.99,"n":12078,"o":61.38,"t":"2025-10-10T04:00:00Z","v":1142116,"vw":63.299793},{"c":63.47,"h":65.57,"l":63.36,"n":12445,"o":63.95,"t":"2025-10-13T04:00:00Z","v":995213,"vw":64.322495},{"c":66.33,"h":67.9,"l":61.94,"n":14226,"o":64.24,"t":"2025-10-14T04:00:00Z","v":1233383,"vw":65.997324},{"c":66.18,"h":68.55,"l":63.5,"n":15716,"o":68.15,"t":"2025-10-15T04:00:00Z","v":1581850,"vw":65.83752},{"c":63.37,"h":67.92,"l":63.255,"n":12734,"o":66.9,"t":"2025-10-16T04:00:00Z","v":1121594,"vw":65.027109},{"c":59.59,"h":61.7,"l":58.1,"n":18565,"o":60.84,"t":"2025-10-17T04:00:00Z","v":1464187,"vw":59.774283},{"c":59.22,"h":60.05,"l":57.3908,"n":10940,"o":60.05,"t":"2025-10-20T04:00:00Z","v":1120442,"vw":58.462481},{"c":56.28,"h":58.255,"l":55.53,"n":12224,"o":58.12,"t":"2025-10-21T04:00:00Z","v":967695,"vw":56.34353},{"c":58.09,"h":58.28,"l":55.3,"n":11146,"o":55.75,"t":"2025-10-22T04:00:00Z","v":1063430,"vw":56.725045},{"c":57.39,"h":58.98,"l":57.03,"n":8577,"o":58.3,"t":"2025-10-23T04:00:00Z","v":743926,"vw":58.096731},{"c":58.79,"h":59.1,"l":57.32,"n":6103,"o":58.46,"t":"2025-10-24T04:00:00Z","v":544481,"vw":58.318518},{"c":57.3,"h":59.07,"l":56.0626,"n":7157,"o":59.07,"t":"2025-10-27T04:00:00Z","v":534582,"vw":57.041206},{"c":63.01,"h":63.71,"l":60.0601,"n":14321,"o":60.54,"t":"2025-10-28T04:00:00Z","v":1477297,"vw":62.381978},{"c":64.12,"h":65.58,"l":62.89,"n":9557,"o":63.55,"t":"2025-10-29T04:00:00Z","v":850157,"vw":64.302089},{"c":65.73,"h":65.77,"l":63.29,"n":5561,"o":64.54,"t":"2025-10-30T04:00:00Z","v":432841,"vw":64.948624},{"c":64.37,"h":65.71,"l":63.48,"n":5093,"o":65.71,"t":"2025-10-31T04:00:00Z","v":927365,"vw":64.458953},{"c":60.78,"h":63.85,"l":60.765,"n":8814,"o":63.55,"t":"2025-11-03T05:00:00Z","v":752959,"vw":61.957288},{"c":58.34,"h":59.79,"l":58.095,"n":10336,"o":58.88,"t":"2025-11-04T05:00:00Z","v":1253794,"vw":58.879267},{"c":57.36,"h":58.42,"l":56.9,"n":6843,"o":57.98,"t":"2025-11-05T05:00:00Z","v":641494,"vw":57.550592},{"c":54.96,"h":57,"l":54.3905,"n":13564,"o":57,"t":"2025-11-06T05:00:00Z","v":1548183,"vw":55.123625},{"c":55.68,"h":55.68,"l":52.76,"n":10354,"o":53.4,"t":"2025-11-07T05:00:00Z","v":851127,"vw":53.895573},{"c":58.42,"h":58.69,"l":57.41,"n":5709,"o":57.8,"t":"2025-11-10T05:00:00Z","v":516189,"vw":58.101839},{"c":56.96,"h":57.63,"l":55.975,"n":3915,"o":57.63,"t":"2025-11-11T05:00:00Z","v":305051,"vw":56.728119},{"c":56.98,"h":57.9,"l":56.295,"n":5461,"o":57.59,"t":"2025-11-12T05:00:00Z","v":588484,"vw":57.021201},{"c":54.69,"h":57.07,"l":54.28,"n":8508,"o":56.5,"t":"2025-11-13T05:00:00Z","v":707979,"vw":55.004413},{"c":54.04,"h":54.85,"l":52,"n":8344,"o":52.28,"t":"2025-11-14T05:00:00Z","v":1269036,"vw":53.839753},{"c":52.83,"h":54.15,"l":52.41,"n":5750,"o":53.15,"t":"2025-11-17T05:00:00Z","v":521083,"vw":53.192135},{"c":53.09,"h":53.67,"l":51.74,"n":7920,"o":52.1,"t":"2025-11-18T05:00:00Z","v":832125,"vw":52.801533},{"c":54.92,"h":55.66,"l":53.26,"n":7802,"o":53.98,"t":"2025-11-19T05:00:00Z","v":706260,"vw":54.7353},{"c":51.33,"h":56.06,"l":51.31,"n":8987,"o":55.73,"t":"2025-11-20T05:00:00Z","v":812168,"vw":53.107253},{"c":50.8,"h":51.17,"l":49.46,"n":8708,"o":50.86,"t":"2025-11-21T05:00:00Z","v":805377,"vw":50.478289},{"c":53.08,"h":53.08,"l":50.7455,"n":6090,"o":50.97,"t":"2025-11-24T05:00:00Z","v":648506,"vw":52.058516},{"c":54.5,"h":54.5,"l":52,"n":7472,"o":53.05,"t":"2025-11-25T05:00:00Z","v":731941,"vw":53.607594},{"c":55.02,"h":55.35,"l":54.36,"n":5114,"o":54.95,"t":"2025-11-26T05:00:00Z","v":511795,"vw":54.979449},{"c":55.59,"h":55.71,"l":54.97,"n":2847,"o":55.3,"t":"2025-11-28T05:00:00Z","v":240551,"vw":55.400142},{"c":54.76,"h":55.67,"l":54.5,"n":5677,"o":55.16,"t":"2025-12-01T05:00:00Z","v":654022,"vw":55.087951},{"c":55.99,"h":56.19,"l":54.6089,"n":3821,"o":54.91,"t":"2025-12-02T05:00:00Z","v":346315,"vw":55.842159},{"c":57.73,"h":57.73,"l":55.81,"n":4400,"o":56.14,"t":"2025-12-03T05:00:00Z","v":369183,"vw":56.955704},{"c":60.12,"h":60.17,"l":56.56,"n":7172,"o":57.71,"t":"2025-12-04T05:00:00Z","v":750421,"vw":59.264383},{"c":58.61,"h":60.8,"l":58.1807,"n":6389,"o":60.67,"t":"2025-12-05T05:00:00Z","v":487400,"vw":59.244154},{"c":58.08,"h":59.19,"l":57.96,"n":3920,"o":59.06,"t":"2025-12-08T05:00:00Z","v":286424,"vw":58.36231},{"c":58.4,"h":58.58,"l":57.03,"n":2962,"o":57.06,"t":"2025-12-09T05:00:00Z","v":264020,"vw":57.879693},{"c":58.25,"h":58.6,"l":56.22,"n":4836,"o":58.27,"t":"2025-12-10T05:00:00Z","v":508619,"vw":57.593978},{"c":59.67,"h":59.91,"l":57.3063,"n":4459,"o":57.86,"t":"2025-12-11T05:00:00Z","v":384685,"vw":59.213841},{"c":56.73,"h":59.58,"l":55.927,"n":7057,"o":59.58,"t":"2025-12-12T05:00:00Z","v":547783,"vw":57.277879},{"c":55.16,"h":57.88,"l":55.16,"n":3717,"o":57.04,"t":"2025-12-15T05:00:00Z","v":285035,"vw":55.783092},{"c":54.35,"h":55.49,"l":53.775,"n":8435,"o":54.83,"t":"2025-12-16T05:00:00Z","v":900030,"vw":54.360724},{"c":53.21,"h":55.18,"l":53.1501,"n":5636,"o":54.69,"t":"2025-12-17T05:00:00Z","v":564017,"vw":53.61576},{"c":53.13,"h":53.21,"l":51.55,"n":5618,"o":51.662,"t":"2025-12-18T05:00:00Z","v":546804,"vw":52.707578},{"c":55.7,"h":56.53,"l":53.785,"n":11572,"o":53.86,"t":"2025-12-19T05:00:00Z","v":1146951,"vw":55.81812},{"c":55.64,"h":57.47,"l":55.555,"n":6459,"o":56.85,"t":"2025-12-22T05:00:00Z","v":596820,"vw":56.61224},{"c":56.51,"h":57.4541,"l":55.77,"n":5893,"o":55.77,"t":"2025-12-23T05:00:00Z","v":477848,"vw":56.663862},{"c":56.58,"h":56.83,"l":55.66,"n":2267,"o":56.72,"t":"2025-12-24T05:00:00Z","v":173704,"vw":56.324134},{"c":55.98,"h":56.72,"l":55.55,"n":3030,"o":56.6,"t":"2025-12-26T05:00:00Z","v":217658,"vw":56.005254},{"c":55.91,"h":57.44,"l":55.11,"n":3580,"o":55.56,"t":"2025-12-29T05:00:00Z","v":287677,"vw":56.208033},{"c":54.7,"h":56.2702,"l":54.684,"n":5716,"o":56.05,"t":"2025-12-30T05:00:00Z","v":496409,"vw":55.261084},{"c":54.89,"h":55.78,"l":54.71,"n":2838,"o":55.13,"t":"2025-12-31T05:00:00Z","v":197234,"vw":55.236587},{"c":60.45,"h":60.5,"l":56.05,"n":11973,"o":56.05,"t":"2026-01-02T05:00:00Z","v":1058717,"vw":59.386874},{"c":62.16,"h":62.28,"l":59.922,"n":11032,"o":61,"t":"2026-01-05T05:00:00Z","v":904924,"vw":61.550003},{"c":62.51,"h":62.9899,"l":61.454,"n":8509,"o":62.45,"t":"2026-01-06T05:00:00Z","v":811234,"vw":62.397649},{"c":63.49,"h":63.57,"l":61.873,"n":6124,"o":62.36,"t":"2026-01-07T05:00:00Z","v":556565,"vw":62.665879},{"c":63.08,"h":63.52,"l":62.202,"n":5263,"o":63.45,"t":"2026-01-08T05:00:00Z","v":432993,"vw":62.852987},{"c":63.38,"h":65.9799,"l":62.6001,"n":8345,"o":64.89,"t":"2026-01-09T05:00:00Z","v":759306,"vw":64.068396},{"c":65.48,"h":65.7,"l":63.48,"n":9281,"o":64,"t":"2026-01-12T05:00:00Z","v":701133,"vw":64.66591},{"c":64.28,"h":65.59,"l":64.1,"n":6381,"o":65.59,"t":"2026-01-13T05:00:00Z","v":585818,"vw":64.724455},{"c":67.1,"h":67.95,"l":63.65,"n":13203,"o":64.74,"t":"2026-01-14T05:00:00Z","v":1242869,"vw":66.711713},{"c":67.99,"h":68.95,"l":65.96,"n":12928,"o":67.05,"t":"2026-01-15T05:00:00Z","v":1101473,"vw":67.951836},{"c":69.57,"h":71,"l":68.5,"n":18317,"o":68.87,"t":"2026-01-16T05:00:00Z","v":1796228,"vw":69.625762},{"c":70.59,"h":72.66,"l":69.76,"n":19657,"o":70.735,"t":"2026-01-20T05:00:00Z","v":1636023,"vw":71.128888},{"c":74.38,"h":74.38,"l":71.72,"n":18558,"o":73.48,"t":"2026-01-21T05:00:00Z","v":1461416,"vw":73.359615},{"c":75.3,"h":76,"l":74.0901,"n":15934,"o":75.04,"t":"2026-01-22T05:00:00Z","v":1326110,"vw":75.234694},{"c":75.95,"h":76.6599,"l":74.84,"n":16487,"o":76.26,"t":"2026-01-23T05:00:00Z","v":1416473,"vw":75.803281},{"c":73.69,"h":80.39,"l":73.08,"n":28199,"o":78.64,"t":"2026-01-26T05:00:00Z","v":2482539,"vw":76.138384},{"c":77.42,"h":77.76,"l":73.35,"n":19139,"o":74.41,"t":"2026-01-27T05:00:00Z","v":1794205,"vw":76.471476},{"c":83.99,"h":84.07,"l":79.15,"n":32714,"o":79.9,"t":"2026-01-28T05:00:00Z","v":2736391,"vw":81.603159},{"c":81.09,"h":84.95,"l":76.66,"n":31889,"o":84.875,"t":"2026-01-29T05:00:00Z","v":2375262,"vw":80.079116},{"c":74.36,"h":80.38,"l":72.38,"n":25391,"o":78.17,"t":"2026-01-30T05:00:00Z","v":2303676,"vw":75.599202},{"c":71.7,"h":75.44,"l":71.22,"n":17676,"o":74.19,"t":"2026-02-02T05:00:00Z","v":1437927,"vw":72.308937},{"c":76.45,"h":77.02,"l":73.94,"n":15944,"o":75.35,"t":"2026-02-03T05:00:00Z","v":1371472,"vw":75.723141},{"c":70.06,"h":76.49,"l":67.5347,"n":21391,"o":76.295,"t":"2026-02-04T05:00:00Z","v":1647601,"vw":70.20341},{"c":65.72,"h":69.49,"l":65.5401,"n":16146,"o":66.883,"t":"2026-02-05T05:00:00Z","v":1332042,"vw":66.708023},{"c":68.6,"h":68.73,"l":65.55,"n":12401,"o":67.43,"t":"2026-02-06T05:00:00Z","v":1034227,"vw":67.543324},{"c":72.57,"h":72.65,"l":68.36,"n":13962,"o":68.93,"t":"2026-02-09T05:00:00Z","v":1040735,"vw":71.287558},{"c":70.88,"h":72.73,"l":70.675,"n":7016,"o":72.54,"t":"2026-02-10T05:00:00Z","v":530440,"vw":71.566849},{"c":72.1,"h":73.3,"l":69.39,"n":9110,"o":72.73,"t":"2026-02-11T05:00:00Z","v":811407,"vw":70.899753},{"c":69.31,"h":72.51,"l":68.45,"n":9089,"o":72.51,"t":"2026-02-12T05:00:00Z","v":786101,"vw":70.099944},{"c":68.96,"h":70.485,"l":67.21,"n":7767,"o":68.91,"t":"2026-02-13T05:00:00Z","v":681535,"vw":68.956001},{"c":68.22,"h":68.8,"l":66.01,"n":8737,"o":67.78,"t":"2026-02-17T05:00:00Z","v":787938,"vw":67.344063},{"c":71.29,"h":72.2,"l":69.22,"n":16027,"o":69.22,"t":"2026-02-18T05:00:00Z","v":1486741,"vw":71.169015},{"c":72.62,"h":73.42,"l":69.74,"n":10498,"o":71.08,"t":"2026-02-19T05:00:00Z","v":1093126,"vw":71.888444},{"c":73.49,"h":74.89,"l":71.5,"n":8611,"o":73.26,"t":"2026-02-20T05:00:00Z","v":721699,"vw":73.047945},{"c":72.06,"h":73.51,"l":71.0204,"n":7583,"o":73.03,"t":"2026-02-23T05:00:00Z","v":515287,"vw":72.11291},{"c":74.27,"h":74.4797,"l":69.78,"n":9460,"o":71.83,"t":"2026-02-24T05:00:00Z","v":825645,"vw":72.915827},{"c":73.49,"h":75.86,"l":73.4,"n":10861,"o":75.13,"t":"2026-02-25T05:00:00Z","v":909586,"vw":74.597412},{"c":72.31,"h":73.36,"l":69.7603,"n":7950,"o":73.19,"t":"2026-02-26T05:00:00Z","v":725033,"vw":71.303259},{"c":71.94,"h":72.41,"l":70.61,"n":6118,"o":71.57,"t":"2026-02-27T05:00:00Z","v":478405,"vw":71.533939},{"c":75.56,"h":75.8265,"l":71.32,"n":14488,"o":71.44,"t":"2026-03-02T05:00:00Z","v":1274992,"vw":74.232879},{"c":69.37,"h":71.86,"l":66.51,"n":19257,"o":71.7,"t":"2026-03-03T05:00:00Z","v":1528090,"vw":68.782678},{"c":70.97,"h":71.55,"l":68.1,"n":7127,"o":70.35,"t":"2026-03-04T05:00:00Z","v":626593,"vw":70.50123},{"c":66.5,"h":69.852,"l":65.07,"n":16781,"o":69.852,"t":"2026-03-05T05:00:00Z","v":1497379,"vw":66.803998},{"c":63.97,"h":66.86,"l":63.54,"n":9419,"o":64.79,"t":"2026-03-06T05:00:00Z","v":683482,"vw":65.181079},{"c":66.7,"h":66.87,"l":62,"n":10996,"o":62.27,"t":"2026-03-09T04:00:00Z","v":902074,"vw":64.262759},{"c":68.68,"h":70.7,"l":67.225,"n":10685,"o":67.34,"t":"2026-03-10T04:00:00Z","v":1001404,"vw":69.39819},{"c":67.5,"h":69.31,"l":66.855,"n":5336,"o":68.6,"t":"2026-03-11T04:00:00Z","v":446905,"vw":67.932784},{"c":67.11,"h":67.85,"l":65.0649,"n":5794,"o":67.04,"t":"2026-03-12T04:00:00Z","v":433483,"vw":66.689525},{"c":63.82,"h":68.22,"l":63.8,"n":9014,"o":67.1,"t":"2026-03-13T04:00:00Z","v":768876,"vw":65.042877},{"c":64.18,"h":64.79,"l":62.5317,"n":7671,"o":64.6,"t":"2026-03-16T04:00:00Z","v":457950,"vw":63.926368},{"c":65.05,"h":66.08,"l":64.06,"n":6951,"o":64.34,"t":"2026-03-17T04:00:00Z","v":620921,"vw":64.714132},{"c":62.55,"h":64.2,"l":62.425,"n":8183,"o":64.03,"t":"2026-03-18T04:00:00Z","v":752976,"vw":63.072254},{"c":60.9,"h":61.47,"l":58.3,"n":12178,"o":60.24,"t":"2026-03-19T04:00:00Z","v":986021,"vw":59.909754},{"c":58.13,"h":61.43,"l":57.24,"n":11241,"o":61.26,"t":"2026-03-20T04:00:00Z","v":887498,"vw":58.529276},{"c":60.15,"h":61.22,"l":58.78,"n":8972,"o":59.68,"t":"2026-03-23T04:00:00Z","v":814305,"vw":60.063775},{"c":61.01,"h":61.2,"l":58.48,"n":5928,"o":59,"t":"2026-03-24T04:00:00Z","v":544455,"vw":60.001744},{"c":62.68,"h":64.355,"l":62.3009,"n":8024,"o":63.26,"t":"2026-03-25T04:00:00Z","v":511076,"vw":63.406992},{"c":59.24,"h":61.74,"l":59.15,"n":5781,"o":61.15,"t":"2026-03-26T04:00:00Z","v":519182,"vw":60.19435},{"c":59.78,"h":60.68,"l":58.31,"n":5850,"o":59,"t":"2026-03-27T04:00:00Z","v":473930,"vw":59.576366},{"c":58.44,"h":60.75,"l":57.67,"n":7086,"o":60.2,"t":"2026-03-30T04:00:00Z","v":653811,"vw":59.291334},{"c":63.15,"h":63.1938,"l":59.65,"n":7779,"o":59.65,"t":"2026-03-31T04:00:00Z","v":802587,"vw":61.579855},{"c":63.87,"h":66.2,"l":63.73,"n":9533,"o":64.26,"t":"2026-04-01T04:00:00Z","v":841304,"vw":64.91731},{"c":63.41,"h":63.68,"l":60.71,"n":5917,"o":61.4,"t":"2026-04-02T04:00:00Z","v":445851,"vw":62.696589},{"c":62.92,"h":64.29,"l":61.88,"n":4879,"o":63.89,"t":"2026-04-06T04:00:00Z","v":380139,"vw":62.684926},{"c":61.69,"h":62.6,"l":60.37,"n":5756,"o":62.37,"t":"2026-04-07T04:00:00Z","v":472309,"vw":61.266437},{"c":64.74,"h":66.7,"l":63.84,"n":8721,"o":65.8,"t":"2026-04-08T04:00:00Z","v":1071641,"vw":65.127768},{"c":64.61,"h":65.28,"l":63.2628,"n":7237,"o":64.31,"t":"2026-04-09T04:00:00Z","v":701482,"vw":64.476907},{"c":64.44,"h":66.1,"l":64.34,"n":4769,"o":64.89,"t":"2026-04-10T04:00:00Z","v":456095,"vw":65.48908},{"c":65.9,"h":65.91,"l":62.88,"n":6331,"o":63.83,"t":"2026-04-13T04:00:00Z","v":538577,"vw":64.845802},{"c":66.43,"h":67.49,"l":66.0534,"n":10691,"o":67,"t":"2026-04-14T04:00:00Z","v":970724,"vw":66.616484},{"c":68.89,"h":69.73,"l":66.51,"n":9856,"o":67.07,"t":"2026-04-15T04:00:00Z","v":893592,"vw":68.705766},{"c":69.52,"h":70.19,"l":68.835,"n":9820,"o":69.195,"t":"2026-04-16T04:00:00Z","v":1084422,"vw":69.582758},{"c":69.43,"h":71.4,"l":69.01,"n":11032,"o":70.62,"t":"2026-04-17T04:00:00Z","v":885358,"vw":69.983337},{"c":70.41,"h":70.49,"l":67.51,"n":7782,"o":68.84,"t":"2026-04-20T04:00:00Z","v":598393,"vw":69.60964},{"c":67.09,"h":70.145,"l":66.8101,"n":11307,"o":70.05,"t":"2026-04-21T04:00:00Z","v":1057953,"vw":67.976085},{"c":71.36,"h":71.54,"l":68.05,"n":6963,"o":68.06,"t":"2026-04-22T04:00:00Z","v":699366,"vw":69.773677},{"c":69.13,"h":72.335,"l":67.79,"n":8029,"o":71.59,"t":"2026-04-23T04:00:00Z","v":628501,"vw":70.004725},{"c":67.01,"h":69.85,"l":67,"n":5900,"o":69.64,"t":"2026-04-24T04:00:00Z","v":479106,"vw":67.937172},{"c":68.74,"h":69.18,"l":67.48,"n":5980,"o":67.8,"t":"2026-04-27T04:00:00Z","v":469652,"vw":68.389154},{"c":65.96,"h":68.21,"l":65.48,"n":6360,"o":67.81,"t":"2026-04-28T04:00:00Z","v":488760,"vw":66.388714},{"c":64.41,"h":66.6,"l":64.02,"n":4602,"o":66.455,"t":"2026-04-29T04:00:00Z","v":336077,"vw":64.878534},{"c":68.55,"h":68.64,"l":64.92,"n":6826,"o":65.03,"t":"2026-04-30T04:00:00Z","v":790700,"vw":67.068409},{"c":67.13,"h":67.87,"l":65.8,"n":5419,"o":67.735,"t":"2026-05-01T04:00:00Z","v":330585,"vw":66.896516},{"c":66.36,"h":68.215,"l":65.89,"n":4515,"o":66.98,"t":"2026-05-04T04:00:00Z","v":340199,"vw":67.023888},{"c":64.82,"h":68.135,"l":64.62,"n":6918,"o":67.3,"t":"2026-05-05T04:00:00Z","v":461931,"vw":65.56477},{"c":69.19,"h":69.315,"l":65.01,"n":9445,"o":65.83,"t":"2026-05-06T04:00:00Z","v":829083,"vw":67.709619},{"c":67.01,"h":70.22,"l":66.51,"n":11210,"o":69.01,"t":"2026-05-07T04:00:00Z","v":1039504,"vw":68.216444},{"c":64.99,"h":67.85,"l":64.87,"n":7530,"o":67.67,"t":"2026-05-08T04:00:00Z","v":665324,"vw":65.685987},{"c":68.19,"h":69.3459,"l":66.47,"n":8493,"o":66.66,"t":"2026-05-11T04:00:00Z","v":864956,"vw":67.992564},{"c":65.5,"h":67.09,"l":63.28,"n":11874,"o":66.98,"t":"2026-05-12T04:00:00Z","v":1010941,"vw":64.790889},{"c":63.88,"h":64.95,"l":62.76,"n":7370,"o":64.95,"t":"2026-05-13T04:00:00Z","v":560579,"vw":63.924479},{"c":62.5,"h":63.97,"l":61.25,"n":9401,"o":63.97,"t":"2026-05-14T04:00:00Z","v":765854,"vw":62.245442},{"c":60.15,"h":61.52,"l":59.4,"n":12286,"o":61.34,"t":"2026-05-15T04:00:00Z","v":1101781,"vw":60.773488},{"c":58.75,"h":60.8,"l":58.14,"n":7558,"o":60.33,"t":"2026-05-18T04:00:00Z","v":683920,"vw":59.010374},{"c":57.08,"h":58.77,"l":56.69,"n":10886,"o":58.77,"t":"2026-05-19T04:00:00Z","v":978350,"vw":57.213849},{"c":57.43,"h":58.22,"l":56.81,"n":4671,"o":57.72,"t":"2026-05-20T04:00:00Z","v":344663,"vw":57.657311},{"c":58.08,"h":58.85,"l":56.81,"n":8450,"o":57.52,"t":"2026-05-21T04:00:00Z","v":887856,"vw":57.692005},{"c":58.22,"h":59.25,"l":57.905,"n":5960,"o":58.75,"t":"2026-05-22T04:00:00Z","v":462133,"vw":58.524205},{"c":60.88,"h":60.99,"l":59.39,"n":24625,"o":59.62,"t":"2026-05-26T04:00:00Z","v":3969897,"vw":60.585906},{"c":60.48,"h":61.16,"l":59.5,"n":5999,"o":60.19,"t":"2026-05-27T04:00:00Z","v":525889,"vw":60.4524},{"c":61.35,"h":61.675,"l":59.0765,"n":6841,"o":59.995,"t":"2026-05-28T04:00:00Z","v":548262,"vw":60.80384},{"c":61.28,"h":61.7,"l":59.62,"n":6422,"o":61.03,"t":"2026-05-29T04:00:00Z","v":612288,"vw":60.853167},{"c":61.14,"h":61.95,"l":59.6979,"n":5041,"o":60.66,"t":"2026-06-01T04:00:00Z","v":297721,"vw":61.033485},{"c":65.34,"h":65.57,"l":60.01,"n":9829,"o":60.82,"t":"2026-06-02T04:00:00Z","v":1058567,"vw":64.524002},{"c":61.46,"h":64.98,"l":61.125,"n":7816,"o":64.98,"t":"2026-06-03T04:00:00Z","v":768689,"vw":62.495238},{"c":61.05,"h":61.75,"l":60.3,"n":6883,"o":61.2,"t":"2026-06-04T04:00:00Z","v":562355,"vw":60.918749},{"c":55.28,"h":60.4,"l":55.1438,"n":13832,"o":60.39,"t":"2026-06-05T04:00:00Z","v":1277673,"vw":56.679599},{"c":55.78,"h":57.4,"l":55.663,"n":6864,"o":56.97,"t":"2026-06-08T04:00:00Z","v":643578,"vw":56.386962},{"c":53.75,"h":56.31,"l":51.98,"n":11313,"o":56.31,"t":"2026-06-09T04:00:00Z","v":809673,"vw":53.796267},{"c":51.47,"h":53.83,"l":51.29,"n":7861,"o":53.27,"t":"2026-06-10T04:00:00Z","v":591260,"vw":52.36847},{"c":54.29,"h":54.46,"l":52.0401,"n":7999,"o":52.16,"t":"2026-06-11T04:00:00Z","v":787517,"vw":53.499851},{"c":54.58,"h":55.18,"l":53.8094,"n":4909,"o":54.19,"t":"2026-06-12T04:00:00Z","v":383442,"vw":54.68498},{"c":57.9,"h":58.99,"l":57.12,"n":7051,"o":57.12,"t":"2026-06-15T04:00:00Z","v":639150,"vw":58.12837},{"c":57.73,"h":59.2539,"l":56.88,"n":5380,"o":57.84,"t":"2026-06-16T04:00:00Z","v":384712,"vw":57.931943},{"c":57.08,"h":59.45,"l":57.05,"n":4333,"o":57.94,"t":"2026-06-17T04:00:00Z","v":330298,"vw":58.408869},{"c":57.47,"h":58.8,"l":56.65,"n":7656,"o":58.25,"t":"2026-06-18T04:00:00Z","v":545789,"vw":57.524185},{"c":56.18,"h":57.2,"l":55.45,"n":6103,"o":56.97,"t":"2026-06-22T04:00:00Z","v":423401,"vw":56.341053},{"c":55.69,"h":57.2,"l":54.0601,"n":4237,"o":54.5,"t":"2026-06-23T04:00:00Z","v":444669,"vw":55.764145},{"c":54.29,"h":55.34,"l":53.41,"n":8621,"o":55.34,"t":"2026-06-24T04:00:00Z","v":876243,"vw":54.258124},{"c":53.26,"h":55.45,"l":52.96,"n":5049,"o":54.59,"t":"2026-06-25T04:00:00Z","v":596270,"vw":53.624171},{"c":53.05,"h":54.09,"l":52.09,"n":4342,"o":52.47,"t":"2026-06-26T04:00:00Z","v":353276,"vw":53.127055},{"c":53.13,"h":53.44,"l":51.85,"n":4070,"o":53.44,"t":"2026-06-29T04:00:00Z","v":280506,"vw":52.693178},{"c":52.59,"h":53.02,"l":51.67,"n":4644,"o":52.85,"t":"2026-06-30T04:00:00Z","v":287872,"vw":52.311693},{"c":52.37,"h":54.7,"l":52.23,"n":4985,"o":53.09,"t":"2026-07-01T04:00:00Z","v":479775,"vw":53.578467},{"c":52.83,"h":54.97,"l":52.1,"n":4584,"o":53,"t":"2026-07-02T04:00:00Z","v":362429,"vw":53.054264},{"c":53.56,"h":54.62,"l":53.34,"n":3390,"o":53.68,"t":"2026-07-06T04:00:00Z","v":239388,"vw":53.824275},{"c":50.67,"h":52.4,"l":50.12,"n":10444,"o":52.4,"t":"2026-07-07T04:00:00Z","v":912120,"vw":50.715171},{"c":51.34,"h":51.49,"l":50.0014,"n":5415,"o":50.46,"t":"2026-07-08T04:00:00Z","v":503863,"vw":50.780374},{"c":52.21,"h":52.47,"l":51.51,"n":4747,"o":51.7,"t":"2026-07-09T04:00:00Z","v":348775,"vw":52.154278},{"c":53.29,"h":53.596,"l":52.21,"n":5756,"o":52.64,"t":"2026-07-10T04:00:00Z","v":515992,"vw":53.099244},{"c":50.21,"h":52.27,"l":49.97,"n":8008,"o":52.07,"t":"2026-07-13T04:00:00Z","v":629596,"vw":50.575416},{"c":51.59,"h":52,"l":51.08,"n":4786,"o":51.1,"t":"2026-07-14T04:00:00Z","v":490988,"vw":51.561786},{"c":50.88,"h":51.96,"l":49.85,"n":4354,"o":51.75,"t":"2026-07-15T04:00:00Z","v":343164,"vw":50.708328},{"c":48.77,"h":50.435,"l":48.388,"n":6785,"o":50.35,"t":"2026-07-16T04:00:00Z","v":628709,"vw":49.085542},{"c":48.22,"h":49,"l":47.1,"n":6237,"o":47.65,"t":"2026-07-17T04:00:00Z","v":573862,"vw":48.225389},{"c":48.25,"h":48.78,"l":48.01,"n":4236,"o":48.42,"t":"2026-07-20T04:00:00Z","v":416816,"vw":48.333184},{"c":50.17,"h":50.18,"l":48.71,"n":5209,"o":48.71,"t":"2026-07-21T04:00:00Z","v":414286,"vw":49.588806},{"c":51.08,"h":51.7688,"l":50.49,"n":3799,"o":50.49,"t":"2026-07-22T04:00:00Z","v":282268,"vw":51.216576},{"c":51.04,"h":51.43,"l":50.3105,"n":3107,"o":50.85,"t":"2026-07-23T04:00:00Z","v":213567,"vw":50.98696},{"c":49.43,"h":50.96,"l":49.12,"n":3538,"o":50.72,"t":"2026-07-24T04:00:00Z","v":232518,"vw":49.640485},{"c":50.02,"h":50.85,"l":49.4138,"n":3480,"o":50.21,"t":"2026-07-27T04:00:00Z","v":235284,"vw":50.083405},{"c":48.36,"h":49.0873,"l":47.515,"n":4255,"o":49.06,"t":"2026-07-28T04:00:00Z","v":302340,"vw":48.342878},{"c":47.13,"h":48.74,"l":46.82,"n":5027,"o":48.46,"t":"2026-07-29T04:00:00Z","v":394393,"vw":47.640577},{"c":49.45,"h":49.5499,"l":47.8,"n":4690,"o":48.38,"t":"2026-07-30T04:00:00Z","v":392276,"vw":48.956758},{"c":48.57,"h":50.25,"l":47.71,"n":4476,"o":50.25,"t":"2026-07-31T04:00:00Z","v":408689,"vw":48.791753},{"c":50.72,"h":50.81,"l":48.601,"n":5362,"o":49,"t":"2026-08-03T04:00:00Z","v":430652,"vw":50.179546},{"c":51.9,"h":52.5401,"l":51.04,"n":6513,"o":51.28,"t":"2026-08-04T04:00:00Z","v":627655,"vw":51.944361},{"c":52.51,"h":52.998,"l":52.0784,"n":5704,"o":52.76,"t":"2026-08-05T04:00:00Z","v":541915,"vw":52.571125},{"c":53.06,"h":53.59,"l":51.4704,"n":4598,"o":52.29,"t":"2026-08-06T04:00:00Z","v":306451,"vw":52.852877},{"c":54.53,"h":55.5,"l":53.815,"n":7292,"o":54.27,"t":"2026-08-07T04:00:00Z","v":611121,"vw":54.605109},{"c":54.6,"h":55.2299,"l":54.28,"n":3405,"o":54.6,"t":"2026-08-10T04:00:00Z","v":234411,"vw":54.589564},{"c":55.37,"h":55.8,"l":54.88,"n":5106,"o":55.17,"t":"2026-08-11T04:00:00Z","v":385498,"vw":55.285228},{"c":55.39,"h":56.32,"l":55.05,"n":3656,"o":56.16,"t":"2026-08-12T04:00:00Z","v":223108,"vw":55.624679},{"c":54.47,"h":55.59,"l":54.27,"n":4580,"o":55.25,"t":"2026-08-13T04:00:00Z","v":348202,"vw":54.718497},{"c":54.56,"h":55.49,"l":54.36,"n":3791,"o":54.45,"t":"2026-08-14T04:00:00Z","v":251158,"vw":54.77909},{"c":55.54,"h":56.65,"l":54.31,"n":6083,"o":55.02,"t":"2026-08-17T04:00:00Z","v":465559,"vw":55.901755},{"c":53.9,"h":55.4,"l":53.35,"n":5287,"o":54.907,"t":"2026-08-18T04:00:00Z","v":487754,"vw":53.905152},{"c":55.55,"h":55.645,"l":54.56,"n":4018,"o":54.65,"t":"2026-08-19T04:00:00Z","v":346004,"vw":55.081551},{"c":54.05,"h":55.1741,"l":53.51,"n":5788,"o":54.58,"t":"2026-08-20T04:00:00Z","v":497716,"vw":54.095333},{"c":58.19,"h":58.3,"l":55.58,"n":9721,"o":55.59,"t":"2026-08-21T04:00:00Z","v":1031142,"vw":57.319067},{"c":58.72,"h":59.48,"l":57.87,"n":7396,"o":58.5,"t":"2026-08-24T04:00:00Z","v":673856,"vw":58.683383},{"c":61.13,"h":61.6591,"l":59.05,"n":15123,"o":59.27,"t":"2026-08-25T04:00:00Z","v":1751260,"vw":60.817659},{"c":61.03,"h":63.15,"l":60.7,"n":14580,"o":61.35,"t":"2026-08-26T04:00:00Z","v":1435875,"vw":61.649238},{"c":61.05,"h":61.355,"l":60.2136,"n":9830,"o":61.03,"t":"2026-08-27T04:00:00Z","v":827191,"vw":60.976385},{"c":56.66,"h":60.895,"l":56.41,"n":11661,"o":60.89,"t":"2026-08-28T04:00:00Z","v":1097895,"vw":57.423384},{"c":56.81,"h":57.37,"l":56.5421,"n":4540,"o":57.11,"t":"2026-08-31T04:00:00Z","v":288594,"vw":56.837499},{"c":54.67,"h":55.725,"l":54.16,"n":23854,"o":55.65,"t":"2026-09-01T04:00:00Z","v":2272284,"vw":54.782123},{"c":54.95,"h":56.04,"l":54.16,"n":5616,"o":54.72,"t":"2026-09-02T04:00:00Z","v":510165,"vw":54.826859},{"c":57.2,"h":57.46,"l":56.39,"n":7140,"o":56.39,"t":"2026-09-03T04:00:00Z","v":637685,"vw":57.040971},{"c":57.07,"h":57.36,"l":56.29,"n":4165,"o":56.56,"t":"2026-09-04T04:00:00Z","v":331678,"vw":57.053315},{"c":57.38,"h":58.556,"l":56.765,"n":5406,"o":57.25,"t":"2026-09-08T04:00:00Z","v":484479,"vw":57.893558},{"c":56.98,"h":57.93,"l":56.6,"n":7261,"o":57.01,"t":"2026-09-09T04:00:00Z","v":628497,"vw":57.42276},{"c":54.63,"h":55.94,"l":54.6039,"n":6292,"o":55.36,"t":"2026-09-10T04:00:00Z","v":520758,"vw":55.099604},{"c":52.38,"h":54.54,"l":52.35,"n":9156,"o":54.37,"t":"2026-09-11T04:00:00Z","v":979412,"vw":53.084748},{"c":50.63,"h":51.2899,"l":49.8,"n":7672,"o":51.18,"t":"2026-09-14T04:00:00Z","v":661919,"vw":50.43301},{"c":50.4,"h":51.12,"l":50.0101,"n":5719,"o":50.84,"t":"2026-09-15T04:00:00Z","v":514091,"vw":50.399328},{"c":50.22,"h":51.42,"l":49.45,"n":7131,"o":50.98,"t":"2026-09-16T04:00:00Z","v":496741,"vw":50.490971},{"c":51.31,"h":51.8,"l":51.12,"n":6808,"o":51.575,"t":"2026-09-17T04:00:00Z","v":547841,"vw":51.490538},{"c":50.32,"h":51.67,"l":50.04,"n":5364,"o":51.61,"t":"2026-09-18T04:00:00Z","v":423425,"vw":50.769713},{"c":52,"h":52.375,"l":51.3222,"n":6417,"o":51.66,"t":"2026-09-21T04:00:00Z","v":500978,"vw":51.769625},{"c":52.79,"h":53.025,"l":51.5874,"n":5192,"o":52.36,"t":"2026-09-22T04:00:00Z","v":399239,"vw":52.436281},{"c":50.62,"h":52.01,"l":50.6,"n":4662,"o":51.96,"t":"2026-09-23T04:00:00Z","v":333643,"vw":51.075794},{"c":49.13,"h":50.4876,"l":49.0101,"n":6756,"o":50.38,"t":"2026-09-24T04:00:00Z","v":528197,"vw":49.463503},{"c":49.13,"h":49.51,"l":48.62,"n":4921,"o":49.18,"t":"2026-09-25T04:00:00Z","v":385468,"vw":49.067492},{"c":47.92,"h":48.45,"l":47.5788,"n":8606,"o":48.45,"t":"2026-09-28T04:00:00Z","v":680550,"vw":47.934777},{"c":48.25,"h":48.85,"l":47.8,"n":3838,"o":48.65,"t":"2026-09-29T04:00:00Z","v":332773,"vw":48.209006},{"c":47.46,"h":49.21,"l":47.45,"n":5035,"o":48.17,"t":"2026-09-30T04:00:00Z","v":426741,"vw":48.14206},{"c":47.24,"h":47.61,"l":46.41,"n":5922,"o":47.42,"t":"2026-10-01T04:00:00Z","v":486755,"vw":47.143862},{"c":47.42,"h":48.035,"l":47.24,"n":4428,"o":47.95,"t":"2026-10-02T04:00:00Z","v":373487,"vw":47.555392},{"c":47.92,"h":48.29,"l":47.09,"n":5782,"o":47.47,"t":"2026-10-05T04:00:00Z","v":523680,"vw":47.842247},{"c":50.3,"h":51.25,"l":48.51,"n":15997,"o":48.55,"t":"2026-10-06T04:00:00Z","v":1871989,"vw":50.299017},{"c":47.87,"h":49.44,"l":47.735,"n":6116,"o":49.09,"t":"2026-10-07T04:00:00Z","v":497811,"vw":48.175271},{"c":46.09,"h":47.52,"l":45.445,"n":14216,"o":47.33,"t":"2026-10-08T04:00:00Z","v":1589036,"vw":46.08166},{"c":46.5,"h":46.65,"l":45.65,"n":4673,"o":46.4,"t":"2026-10-09T04:00:00Z","v":456899,"vw":46.268205},{"c":45.16,"h":46.18,"l":45.12,"n":9837,"o":46.126,"t":"2026-10-12T04:00:00Z","v":1060443,"vw":45.561521},{"c":44.51,"h":45.15,"l":44.17,"n":8950,"o":45.15,"t":"2026-10-13T04:00:00Z","v":1008813,"vw":44.594263},{"c":42.42,"h":43.95,"l":42.19,"n":11115,"o":43.77,"t":"2026-10-14T04:00:00Z","v":1090068,"vw":42.648919},{"c":43.78,"h":43.93,"l":41.36,"n":9720,"o":41.69,"t":"2026-10-15T04:00:00Z","v":1113255,"vw":42.962456},{"c":43.22,"h":44.3599,"l":42.75,"n":5505,"o":43.93,"t":"2026-10-16T04:00:00Z","v":773173,"vw":43.28079},{"c":43.05,"h":43.89,"l":42.86,"n":4453,"o":43.6,"t":"2026-10-19T04:00:00Z","v":465529,"vw":43.309667},{"c":43.19,"h":43.78,"l":42.66,"n":4159,"o":42.78,"t":"2026-10-20T04:00:00Z","v":500993,"vw":43.343437},{"c":43.73,"h":44.06,"l":43.27,"n":3851,"o":43.67,"t":"2026-10-21T04:00:00Z","v":457367,"vw":43.729228},{"c":41.54,"h":42.62,"l":41.345,"n":5945,"o":42.5,"t":"2026-10-22T04:00:00Z","v":576656,"vw":41.789833}],"volatilityBars":[{"c":51.92,"h":51.92,"l":51.92,"n":21,"o":51.92,"t":"2026-09-22T08:00:00Z","v":203,"vw":51.92},{"c":51.95,"h":51.95,"l":51.95,"n":41,"o":51.95,"t":"2026-09-22T08:30:00Z","v":506,"vw":51.95},{"c":52.19,"h":52.19,"l":52.19,"n":1,"o":52.19,"t":"2026-09-22T08:45:00Z","v":176,"vw":52.19},{"c":52.14,"h":52.14,"l":52.14,"n":1,"o":52.14,"t":"2026-09-22T09:45:00Z","v":163,"vw":52.14},{"c":52.28,"h":52.28,"l":52.28,"n":18,"o":52.28,"t":"2026-09-22T13:00:00Z","v":621,"vw":52.28},{"c":51.855,"h":52.36,"l":51.5874,"n":252,"o":52.36,"t":"2026-09-22T13:30:00Z","v":19758,"vw":52.045018},{"c":51.875,"h":52.1099,"l":51.7894,"n":67,"o":51.99,"t":"2026-09-22T13:45:00Z","v":4184,"vw":51.957562},{"c":52.09,"h":52.19,"l":51.84,"n":98,"o":51.84,"t":"2026-09-22T14:00:00Z","v":8256,"vw":52.052108},{"c":51.8001,"h":52.11,"l":51.8,"n":106,"o":52.025,"t":"2026-09-22T14:15:00Z","v":11709,"vw":51.88369},{"c":51.665,"h":51.885,"l":51.66,"n":157,"o":51.885,"t":"2026-09-22T14:30:00Z","v":7325,"vw":51.766981},{"c":51.9,"h":51.96,"l":51.6,"n":188,"o":51.6,"t":"2026-09-22T14:45:00Z","v":20425,"vw":51.820471},{"c":52.1,"h":52.21,"l":51.78,"n":136,"o":51.91,"t":"2026-09-22T15:00:00Z","v":12867,"vw":51.924157},{"c":52.29,"h":52.42,"l":52.1622,"n":106,"o":52.1622,"t":"2026-09-22T15:15:00Z","v":9118,"vw":52.294887},{"c":52.31,"h":52.38,"l":52.18,"n":764,"o":52.22,"t":"2026-09-22T15:30:00Z","v":47705,"vw":52.314713},{"c":52.3,"h":52.35,"l":52.1407,"n":122,"o":52.24,"t":"2026-09-22T15:45:00Z","v":21608,"vw":52.247549},{"c":52.335,"h":52.35,"l":52.28,"n":166,"o":52.33,"t":"2026-09-22T16:00:00Z","v":9200,"vw":52.314297},{"c":52.225,"h":52.41,"l":52.1901,"n":102,"o":52.32,"t":"2026-09-22T16:15:00Z","v":15237,"vw":52.321971},{"c":52.44,"h":52.45,"l":52.2851,"n":81,"o":52.31,"t":"2026-09-22T16:30:00Z","v":14270,"vw":52.372128},{"c":52.515,"h":52.55,"l":52.42,"n":117,"o":52.43,"t":"2026-09-22T16:45:00Z","v":10088,"vw":52.485182},{"c":52.525,"h":52.55,"l":52.41,"n":163,"o":52.47,"t":"2026-09-22T17:00:00Z","v":8974,"vw":52.480673},{"c":52.49,"h":52.57,"l":52.43,"n":102,"o":52.57,"t":"2026-09-22T17:15:00Z","v":8653,"vw":52.491887},{"c":52.355,"h":52.48,"l":52.3,"n":66,"o":52.46,"t":"2026-09-22T17:30:00Z","v":5120,"vw":52.352755},{"c":52.72,"h":52.8,"l":52.369,"n":74,"o":52.4,"t":"2026-09-22T17:45:00Z","v":5517,"vw":52.600629},{"c":52.815,"h":52.93,"l":52.7327,"n":63,"o":52.77,"t":"2026-09-22T18:00:00Z","v":4249,"vw":52.823871},{"c":52.77,"h":52.85,"l":52.77,"n":437,"o":52.79,"t":"2026-09-22T18:15:00Z","v":68465,"vw":52.818496},{"c":52.59,"h":52.75,"l":52.59,"n":154,"o":52.74,"t":"2026-09-22T18:30:00Z","v":9065,"vw":52.676558},{"c":52.7542,"h":52.77,"l":52.615,"n":74,"o":52.6799,"t":"2026-09-22T18:45:00Z","v":4212,"vw":52.715629},{"c":52.9235,"h":52.93,"l":52.74,"n":97,"o":52.75,"t":"2026-09-22T19:00:00Z","v":7493,"vw":52.828779},{"c":52.775,"h":52.9,"l":52.7528,"n":101,"o":52.89,"t":"2026-09-22T19:15:00Z","v":9793,"vw":52.833493},{"c":52.93,"h":53.02,"l":52.7897,"n":118,"o":52.7897,"t":"2026-09-22T19:30:00Z","v":8386,"vw":52.922244},{"c":52.7,"h":53.025,"l":52.7,"n":415,"o":52.98,"t":"2026-09-22T19:45:00Z","v":27668,"vw":52.950291},{"c":53.01,"h":53.01,"l":52.79,"n":11,"o":52.79,"t":"2026-09-22T20:00:00Z","v":6735,"vw":52.845102},{"c":53,"h":53,"l":53,"n":2,"o":53,"t":"2026-09-22T20:15:00Z","v":200,"vw":53},{"c":53.1502,"h":53.1502,"l":53.1502,"n":1,"o":53.1502,"t":"2026-09-22T21:15:00Z","v":520,"vw":53.1502},{"c":52.33,"h":52.39,"l":52.33,"n":27,"o":52.39,"t":"2026-09-23T08:00:00Z","v":1222,"vw":52.356708},{"c":52.29,"h":52.33,"l":52.29,"n":4,"o":52.33,"t":"2026-09-23T11:15:00Z","v":547,"vw":52.311978},{"c":52.03,"h":52.03,"l":52.03,"n":12,"o":52.03,"t":"2026-09-23T12:15:00Z","v":661,"vw":52.03},{"c":52.07,"h":52.07,"l":52.06,"n":2,"o":52.06,"t":"2026-09-23T13:15:00Z","v":400,"vw":52.06375},{"c":51.22,"h":52.01,"l":51,"n":694,"o":51.96,"t":"2026-09-23T13:30:00Z","v":67307,"vw":51.362352},{"c":51.1056,"h":51.32,"l":51.02,"n":190,"o":51.2,"t":"2026-09-23T13:45:00Z","v":21002,"vw":51.135523},{"c":51.19,"h":51.3285,"l":51.09,"n":352,"o":51.2,"t":"2026-09-23T14:00:00Z","v":19924,"vw":51.181685},{"c":50.95,"h":51.24,"l":50.95,"n":380,"o":51.22,"t":"2026-09-23T14:15:00Z","v":23968,"vw":51.050051},{"c":51.18,"h":51.25,"l":50.94,"n":161,"o":50.94,"t":"2026-09-23T14:30:00Z","v":9574,"vw":51.118375},{"c":51.23,"h":51.31,"l":51.0428,"n":103,"o":51.22,"t":"2026-09-23T14:45:00Z","v":7930,"vw":51.165821},{"c":51.29,"h":51.29,"l":51.19,"n":143,"o":51.26,"t":"2026-09-23T15:00:00Z","v":5931,"vw":51.27136},{"c":51.33,"h":51.44,"l":51.26,"n":72,"o":51.28,"t":"2026-09-23T15:15:00Z","v":4094,"vw":51.361565},{"c":51.22,"h":51.4,"l":51.135,"n":116,"o":51.4,"t":"2026-09-23T15:30:00Z","v":10854,"vw":51.213159},{"c":51.0877,"h":51.225,"l":51.01,"n":62,"o":51.225,"t":"2026-09-23T15:45:00Z","v":7274,"vw":51.055152},{"c":51.1,"h":51.1448,"l":51.051,"n":27,"o":51.1448,"t":"2026-09-23T16:00:00Z","v":1424,"vw":51.105955},{"c":51.11,"h":51.21,"l":51,"n":106,"o":51.1525,"t":"2026-09-23T16:15:00Z","v":4448,"vw":51.125644},{"c":51.09,"h":51.175,"l":51.085,"n":53,"o":51.115,"t":"2026-09-23T16:30:00Z","v":3281,"vw":51.124388},{"c":50.95,"h":51.1,"l":50.89,"n":153,"o":51.08,"t":"2026-09-23T16:45:00Z","v":6367,"vw":51.006684},{"c":50.855,"h":50.955,"l":50.76,"n":109,"o":50.95,"t":"2026-09-23T17:00:00Z","v":6910,"vw":50.847611},{"c":51.005,"h":51.01,"l":50.9,"n":62,"o":50.9,"t":"2026-09-23T17:15:00Z","v":4772,"vw":50.952867},{"c":50.96,"h":51.035,"l":50.9,"n":258,"o":51.005,"t":"2026-09-23T17:30:00Z","v":35750,"vw":50.966506},{"c":51.04,"h":51.04,"l":50.92,"n":107,"o":50.97,"t":"2026-09-23T17:45:00Z","v":6608,"vw":50.969394},{"c":50.99,"h":51.06,"l":50.97,"n":38,"o":51.06,"t":"2026-09-23T18:00:00Z","v":1520,"vw":51.00644},{"c":50.97,"h":51.07,"l":50.8701,"n":55,"o":50.95,"t":"2026-09-23T18:15:00Z","v":8734,"vw":50.919796},{"c":50.86,"h":50.9699,"l":50.86,"n":28,"o":50.88,"t":"2026-09-23T18:30:00Z","v":2821,"vw":50.94515},{"c":50.98,"h":50.98,"l":50.85,"n":38,"o":50.86,"t":"2026-09-23T18:45:00Z","v":3277,"vw":50.889801},{"c":50.87,"h":51,"l":50.87,"n":58,"o":50.98,"t":"2026-09-23T19:00:00Z","v":9765,"vw":50.94544},{"c":50.92,"h":50.97,"l":50.8501,"n":101,"o":50.895,"t":"2026-09-23T19:15:00Z","v":10400,"vw":50.904324},{"c":50.73,"h":50.94,"l":50.73,"n":87,"o":50.92,"t":"2026-09-23T19:30:00Z","v":4396,"vw":50.874496},{"c":50.62,"h":50.81,"l":50.6,"n":418,"o":50.81,"t":"2026-09-23T19:45:00Z","v":25299,"vw":50.696388},{"c":51.0178,"h":51.0178,"l":50.62,"n":10,"o":50.62,"t":"2026-09-23T20:00:00Z","v":9147,"vw":50.624609},{"c":50.5,"h":50.5429,"l":50.5,"n":4,"o":50.5429,"t":"2026-09-24T08:30:00Z","v":1710,"vw":50.520255},{"c":50.54,"h":50.55,"l":50.54,"n":10,"o":50.55,"t":"2026-09-24T08:45:00Z","v":710,"vw":50.547908},{"c":50.24,"h":50.25,"l":50.24,"n":2,"o":50.25,"t":"2026-09-24T09:30:00Z","v":200,"vw":50.245},{"c":50.2,"h":50.2,"l":50.2,"n":37,"o":50.2,"t":"2026-09-24T09:45:00Z","v":644,"vw":50.2},{"c":50.28,"h":50.28,"l":50.28,"n":7,"o":50.28,"t":"2026-09-24T10:00:00Z","v":799,"vw":50.28},{"c":50.5,"h":50.5,"l":50.5,"n":5,"o":50.5,"t":"2026-09-24T11:00:00Z","v":168,"vw":50.5},{"c":50.55,"h":50.58,"l":50.55,"n":2,"o":50.58,"t":"2026-09-24T11:30:00Z","v":200,"vw":50.565},{"c":50.54,"h":50.54,"l":50.54,"n":1,"o":50.54,"t":"2026-09-24T12:15:00Z","v":100,"vw":50.54},{"c":50.2912,"h":50.2912,"l":50.2,"n":118,"o":50.2,"t":"2026-09-24T12:30:00Z","v":5207,"vw":50.226491},{"c":50,"h":50.4876,"l":49.9101,"n":326,"o":50.38,"t":"2026-09-24T13:30:00Z","v":22975,"vw":50.156722},{"c":49.78,"h":49.98,"l":49.625,"n":453,"o":49.97,"t":"2026-09-24T13:45:00Z","v":72520,"vw":49.777403},{"c":49.57,"h":49.775,"l":49.52,"n":335,"o":49.76,"t":"2026-09-24T14:00:00Z","v":12975,"vw":49.608902},{"c":49.48,"h":49.58,"l":49.36,"n":488,"o":49.57,"t":"2026-09-24T14:15:00Z","v":27953,"vw":49.468832},{"c":49.36,"h":49.68,"l":49.36,"n":595,"o":49.46,"t":"2026-09-24T14:30:00Z","v":45200,"vw":49.528271},{"c":49.19,"h":49.42,"l":49.19,"n":502,"o":49.33,"t":"2026-09-24T14:45:00Z","v":18704,"vw":49.284941},{"c":49.14,"h":49.24,"l":49.1,"n":152,"o":49.22,"t":"2026-09-24T15:00:00Z","v":18390,"vw":49.181558},{"c":49.04,"h":49.29,"l":49.0101,"n":210,"o":49.18,"t":"2026-09-24T15:15:00Z","v":19516,"vw":49.196465},{"c":49.24,"h":49.25,"l":49.0511,"n":300,"o":49.09,"t":"2026-09-24T15:30:00Z","v":19003,"vw":49.12046},{"c":49.37,"h":49.4,"l":49.3,"n":94,"o":49.31,"t":"2026-09-24T15:45:00Z","v":7523,"vw":49.37085},{"c":49.37,"h":49.39,"l":49.2101,"n":159,"o":49.36,"t":"2026-09-24T16:00:00Z","v":12306,"vw":49.269561},{"c":49.675,"h":49.72,"l":49.35,"n":234,"o":49.385,"t":"2026-09-24T16:15:00Z","v":11702,"vw":49.564827},{"c":49.62,"h":49.755,"l":49.47,"n":81,"o":49.71,"t":"2026-09-24T16:30:00Z","v":7556,"vw":49.54488},{"c":49.63,"h":49.63,"l":49.48,"n":88,"o":49.55,"t":"2026-09-24T16:45:00Z","v":5047,"vw":49.545982},{"c":49.61,"h":49.6275,"l":49.46,"n":245,"o":49.47,"t":"2026-09-24T17:00:00Z","v":46627,"vw":49.515834},{"c":49.5,"h":49.62,"l":49.35,"n":213,"o":49.57,"t":"2026-09-24T17:15:00Z","v":35079,"vw":49.501211},{"c":49.25,"h":49.5,"l":49.25,"n":99,"o":49.5,"t":"2026-09-24T17:30:00Z","v":4817,"vw":49.35011},{"c":49.39,"h":49.4,"l":49.26,"n":160,"o":49.26,"t":"2026-09-24T17:45:00Z","v":7180,"vw":49.365728},{"c":49.25,"h":49.35,"l":49.2363,"n":168,"o":49.35,"t":"2026-09-24T18:00:00Z","v":16281,"vw":49.278177},{"c":49.355,"h":49.355,"l":49.19,"n":183,"o":49.27,"t":"2026-09-24T18:15:00Z","v":19638,"vw":49.257314},{"c":49.31,"h":49.35,"l":49.235,"n":77,"o":49.35,"t":"2026-09-24T18:30:00Z","v":6565,"vw":49.306888},{"c":49.2,"h":49.29,"l":49.1801,"n":94,"o":49.25,"t":"2026-09-24T18:45:00Z","v":8711,"vw":49.214855},{"c":49.15,"h":49.22,"l":49.12,"n":110,"o":49.18,"t":"2026-09-24T19:00:00Z","v":14927,"vw":49.205305},{"c":49.15,"h":49.285,"l":49.15,"n":75,"o":49.16,"t":"2026-09-24T19:15:00Z","v":5896,"vw":49.210028},{"c":49.27,"h":49.27,"l":49.14,"n":78,"o":49.15,"t":"2026-09-24T19:30:00Z","v":9153,"vw":49.190623},{"c":49.16,"h":49.26,"l":49.12,"n":356,"o":49.25,"t":"2026-09-24T19:45:00Z","v":25087,"vw":49.183634},{"c":49.13,"h":49.13,"l":49.13,"n":13,"o":49.13,"t":"2026-09-24T20:00:00Z","v":7221,"vw":49.13},{"c":49.53,"h":49.53,"l":49.53,"n":5,"o":49.53,"t":"2026-09-24T23:45:00Z","v":153,"vw":49.53},{"c":49.518,"h":49.518,"l":49.518,"n":1,"o":49.518,"t":"2026-09-25T10:00:00Z","v":100,"vw":49.518},{"c":49.58,"h":49.58,"l":49.58,"n":3,"o":49.58,"t":"2026-09-25T11:00:00Z","v":117,"vw":49.58},{"c":49.54,"h":49.54,"l":49.54,"n":1,"o":49.54,"t":"2026-09-25T11:30:00Z","v":100,"vw":49.54},{"c":49.49,"h":49.49,"l":49.49,"n":2,"o":49.49,"t":"2026-09-25T11:45:00Z","v":104,"vw":49.49},{"c":49.54,"h":49.54,"l":49.54,"n":1,"o":49.54,"t":"2026-09-25T12:00:00Z","v":100,"vw":49.54},{"c":49.5,"h":49.5,"l":49.48,"n":13,"o":49.48,"t":"2026-09-25T12:15:00Z","v":701,"vw":49.496},{"c":49.3217,"h":49.337,"l":49.3217,"n":7,"o":49.337,"t":"2026-09-25T12:45:00Z","v":1546,"vw":49.333797},{"c":49.32,"h":49.32,"l":49.29,"n":57,"o":49.29,"t":"2026-09-25T13:00:00Z","v":2233,"vw":49.309313},{"c":49.14,"h":49.3,"l":49.14,"n":76,"o":49.28,"t":"2026-09-25T13:15:00Z","v":6033,"vw":49.196777},{"c":48.96,"h":49.21,"l":48.96,"n":482,"o":49.14,"t":"2026-09-25T13:30:00Z","v":92875,"vw":49.144766},{"c":49.01,"h":49.07,"l":48.81,"n":310,"o":49.0012,"t":"2026-09-25T13:45:00Z","v":46891,"vw":48.909462},{"c":48.7,"h":49,"l":48.62,"n":327,"o":49,"t":"2026-09-25T14:00:00Z","v":20676,"vw":48.77039},{"c":48.6544,"h":48.77,"l":48.6501,"n":176,"o":48.6501,"t":"2026-09-25T14:15:00Z","v":11368,"vw":48.7083},{"c":48.75,"h":48.75,"l":48.655,"n":106,"o":48.66,"t":"2026-09-25T14:30:00Z","v":6194,"vw":48.694681},{"c":48.79,"h":48.87,"l":48.7323,"n":169,"o":48.87,"t":"2026-09-25T14:45:00Z","v":5228,"vw":48.803702},{"c":48.76,"h":48.88,"l":48.73,"n":104,"o":48.79,"t":"2026-09-25T15:00:00Z","v":9776,"vw":48.822504},{"c":49.01,"h":49.04,"l":48.9,"n":70,"o":48.9,"t":"2026-09-25T15:15:00Z","v":4017,"vw":48.9686},{"c":48.99,"h":49.1599,"l":48.99,"n":141,"o":49.05,"t":"2026-09-25T15:30:00Z","v":5469,"vw":49.037965},{"c":49.19,"h":49.19,"l":48.88,"n":73,"o":48.975,"t":"2026-09-25T15:45:00Z","v":8609,"vw":49.005963},{"c":49.37,"h":49.51,"l":49.18,"n":171,"o":49.18,"t":"2026-09-25T16:00:00Z","v":18933,"vw":49.375705},{"c":49.34,"h":49.42,"l":49.25,"n":131,"o":49.4,"t":"2026-09-25T16:15:00Z","v":16058,"vw":49.328582},{"c":49.16,"h":49.32,"l":49.11,"n":66,"o":49.32,"t":"2026-09-25T16:30:00Z","v":6639,"vw":49.202356},{"c":49.06,"h":49.1409,"l":49.04,"n":51,"o":49.1409,"t":"2026-09-25T16:45:00Z","v":3294,"vw":49.067302},{"c":49.175,"h":49.24,"l":49.14,"n":42,"o":49.14,"t":"2026-09-25T17:00:00Z","v":3170,"vw":49.180579},{"c":49.1,"h":49.195,"l":49.05,"n":103,"o":49.1572,"t":"2026-09-25T17:15:00Z","v":8073,"vw":49.172541},{"c":49.08,"h":49.08,"l":49.015,"n":61,"o":49.07,"t":"2026-09-25T17:30:00Z","v":3062,"vw":49.045269},{"c":48.9777,"h":49.09,"l":48.9777,"n":189,"o":49.09,"t":"2026-09-25T17:45:00Z","v":12228,"vw":49.041325},{"c":49.01,"h":49.05,"l":49,"n":81,"o":49.02,"t":"2026-09-25T18:00:00Z","v":4593,"vw":49.028358},{"c":49.0899,"h":49.0899,"l":49.005,"n":86,"o":49.04,"t":"2026-09-25T18:15:00Z","v":2789,"vw":49.050752},{"c":49.03,"h":49.06,"l":49.0116,"n":56,"o":49.05,"t":"2026-09-25T18:30:00Z","v":5012,"vw":49.044501},{"c":49.14,"h":49.21,"l":49.0105,"n":90,"o":49.0105,"t":"2026-09-25T18:45:00Z","v":6230,"vw":49.105718},{"c":49.19,"h":49.19,"l":49.13,"n":87,"o":49.19,"t":"2026-09-25T19:00:00Z","v":5861,"vw":49.161212},{"c":49.0702,"h":49.1899,"l":49.0702,"n":194,"o":49.16,"t":"2026-09-25T19:15:00Z","v":12324,"vw":49.140154},{"c":49.14,"h":49.15,"l":49.04,"n":136,"o":49.115,"t":"2026-09-25T19:30:00Z","v":11169,"vw":49.090429},{"c":49.13,"h":49.18,"l":49.09,"n":337,"o":49.1201,"t":"2026-09-25T19:45:00Z","v":21843,"vw":49.14392},{"c":49.13,"h":49.13,"l":49.13,"n":8,"o":49.13,"t":"2026-09-25T20:00:00Z","v":4867,"vw":49.13},{"c":49.24,"h":49.24,"l":49.24,"n":20,"o":49.24,"t":"2026-09-25T21:15:00Z","v":366,"vw":49.24},{"c":48.76,"h":49.25,"l":48.76,"n":25,"o":49.03,"t":"2026-09-28T08:00:00Z","v":741,"vw":48.965275},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-09-28T08:45:00Z","v":100,"vw":48.6},{"c":48.4,"h":48.4,"l":48.4,"n":14,"o":48.4,"t":"2026-09-28T09:15:00Z","v":218,"vw":48.4},{"c":48.5,"h":48.5995,"l":48.5,"n":23,"o":48.59,"t":"2026-09-28T11:00:00Z","v":1366,"vw":48.567146},{"c":48.36,"h":48.36,"l":48.3596,"n":4,"o":48.3596,"t":"2026-09-28T11:15:00Z","v":1147,"vw":48.359648},{"c":48.55,"h":48.55,"l":48.55,"n":1,"o":48.55,"t":"2026-09-28T11:45:00Z","v":400,"vw":48.55},{"c":48.7,"h":48.7,"l":48.6,"n":5,"o":48.6,"t":"2026-09-28T12:00:00Z","v":252,"vw":48.65},{"c":48.7,"h":48.7,"l":48.7,"n":6,"o":48.7,"t":"2026-09-28T12:15:00Z","v":300,"vw":48.7},{"c":48.69,"h":48.69,"l":48.69,"n":1,"o":48.69,"t":"2026-09-28T12:45:00Z","v":800,"vw":48.69},{"c":48.5,"h":48.65,"l":48.5,"n":5,"o":48.65,"t":"2026-09-28T13:00:00Z","v":224,"vw":48.575},{"c":47.88,"h":48.45,"l":47.5788,"n":2052,"o":48.45,"t":"2026-09-28T13:30:00Z","v":212896,"vw":47.864136},{"c":47.87,"h":48.06,"l":47.76,"n":1585,"o":47.95,"t":"2026-09-28T13:45:00Z","v":133323,"vw":47.870685},{"c":48.05,"h":48.26,"l":47.76,"n":405,"o":47.83,"t":"2026-09-28T14:00:00Z","v":41303,"vw":47.966307},{"c":48.29,"h":48.3,"l":48.01,"n":339,"o":48.07,"t":"2026-09-28T14:15:00Z","v":20039,"vw":48.134455},{"c":48.04,"h":48.2799,"l":48.04,"n":483,"o":48.19,"t":"2026-09-28T14:30:00Z","v":34980,"vw":48.17717},{"c":47.84,"h":48.085,"l":47.77,"n":346,"o":48.085,"t":"2026-09-28T14:45:00Z","v":21807,"vw":47.871549},{"c":47.84,"h":47.9299,"l":47.8,"n":335,"o":47.84,"t":"2026-09-28T15:00:00Z","v":31460,"vw":47.844475},{"c":47.87,"h":47.95,"l":47.76,"n":290,"o":47.85,"t":"2026-09-28T15:15:00Z","v":21858,"vw":47.824067},{"c":47.855,"h":47.89,"l":47.75,"n":95,"o":47.89,"t":"2026-09-28T15:30:00Z","v":6174,"vw":47.80915},{"c":47.85,"h":47.9017,"l":47.82,"n":64,"o":47.82,"t":"2026-09-28T15:45:00Z","v":3151,"vw":47.869824},{"c":47.905,"h":47.98,"l":47.86,"n":72,"o":47.86,"t":"2026-09-28T16:00:00Z","v":2925,"vw":47.916722},{"c":48.4164,"h":48.4164,"l":47.89,"n":97,"o":47.89,"t":"2026-09-28T16:15:00Z","v":7872,"vw":48.14834},{"c":48.11,"h":48.3766,"l":48.1,"n":104,"o":48.3766,"t":"2026-09-28T16:30:00Z","v":5842,"vw":48.174127},{"c":48.02,"h":48.2,"l":48.02,"n":101,"o":48.19,"t":"2026-09-28T16:45:00Z","v":6783,"vw":48.124718},{"c":48.3325,"h":48.38,"l":48.01,"n":105,"o":48.06,"t":"2026-09-28T17:00:00Z","v":8124,"vw":48.210189},{"c":48.225,"h":48.33,"l":48.19,"n":40,"o":48.33,"t":"2026-09-28T17:15:00Z","v":2693,"vw":48.234248},{"c":48.11,"h":48.215,"l":48.11,"n":52,"o":48.215,"t":"2026-09-28T17:30:00Z","v":1963,"vw":48.175492},{"c":48.145,"h":48.2,"l":48.11,"n":69,"o":48.15,"t":"2026-09-28T17:45:00Z","v":4199,"vw":48.17256},{"c":48.175,"h":48.245,"l":48.13,"n":80,"o":48.13,"t":"2026-09-28T18:00:00Z","v":3561,"vw":48.200974},{"c":48.145,"h":48.21,"l":48.1002,"n":73,"o":48.185,"t":"2026-09-28T18:15:00Z","v":9435,"vw":48.123459},{"c":48.189,"h":48.1908,"l":48.05,"n":93,"o":48.14,"t":"2026-09-28T18:30:00Z","v":4970,"vw":48.131314},{"c":48.18,"h":48.19,"l":48.07,"n":53,"o":48.12,"t":"2026-09-28T18:45:00Z","v":7479,"vw":48.137756},{"c":48.07,"h":48.1408,"l":48.05,"n":110,"o":48.13,"t":"2026-09-28T19:00:00Z","v":9539,"vw":48.092282},{"c":48.1252,"h":48.13,"l":48.06,"n":88,"o":48.06,"t":"2026-09-28T19:15:00Z","v":7287,"vw":48.101013},{"c":48,"h":48.1,"l":47.97,"n":198,"o":48.09,"t":"2026-09-28T19:30:00Z","v":11463,"vw":48.041123},{"c":47.94,"h":48,"l":47.89,"n":508,"o":48,"t":"2026-09-28T19:45:00Z","v":39767,"vw":47.941818},{"c":47.92,"h":47.92,"l":47.92,"n":8,"o":47.92,"t":"2026-09-28T20:00:00Z","v":4647,"vw":47.92},{"c":47.92,"h":47.92,"l":47.92,"n":1,"o":47.92,"t":"2026-09-28T22:00:00Z","v":165,"vw":47.92},{"c":48.05,"h":48.05,"l":47.92,"n":40,"o":47.92,"t":"2026-09-28T23:15:00Z","v":1215,"vw":47.941148},{"c":48.47,"h":48.47,"l":48.47,"n":32,"o":48.47,"t":"2026-09-29T11:15:00Z","v":346,"vw":48.47},{"c":48.48,"h":48.48,"l":48.48,"n":14,"o":48.48,"t":"2026-09-29T11:30:00Z","v":1200,"vw":48.48},{"c":48.69,"h":48.69,"l":48.68,"n":8,"o":48.68,"t":"2026-09-29T11:45:00Z","v":1225,"vw":48.685833},{"c":48.834,"h":48.834,"l":48.834,"n":1,"o":48.834,"t":"2026-09-29T12:15:00Z","v":200,"vw":48.834},{"c":48.55,"h":48.57,"l":48.55,"n":3,"o":48.57,"t":"2026-09-29T12:30:00Z","v":300,"vw":48.562},{"c":48.6,"h":48.7527,"l":48.6,"n":2,"o":48.7527,"t":"2026-09-29T12:45:00Z","v":200,"vw":48.67635},{"c":48.465,"h":48.85,"l":48.21,"n":429,"o":48.65,"t":"2026-09-29T13:30:00Z","v":47724,"vw":48.515798},{"c":48.52,"h":48.57,"l":48.32,"n":200,"o":48.57,"t":"2026-09-29T13:45:00Z","v":16540,"vw":48.432871},{"c":48.52,"h":48.55,"l":48.38,"n":87,"o":48.51,"t":"2026-09-29T14:00:00Z","v":7352,"vw":48.462671},{"c":48.5,"h":48.61,"l":48.45,"n":85,"o":48.51,"t":"2026-09-29T14:15:00Z","v":5495,"vw":48.521629},{"c":48.47,"h":48.515,"l":48.38,"n":102,"o":48.515,"t":"2026-09-29T14:30:00Z","v":9815,"vw":48.424454},{"c":48.14,"h":48.38,"l":48.105,"n":153,"o":48.35,"t":"2026-09-29T14:45:00Z","v":13808,"vw":48.283419},{"c":47.97,"h":48.075,"l":47.95,"n":139,"o":48.06,"t":"2026-09-29T15:00:00Z","v":6703,"vw":48.004729},{"c":47.84,"h":47.985,"l":47.8,"n":129,"o":47.985,"t":"2026-09-29T15:15:00Z","v":9178,"vw":47.861955},{"c":47.99,"h":48.03,"l":47.8101,"n":79,"o":47.8101,"t":"2026-09-29T15:30:00Z","v":7961,"vw":47.916274},{"c":47.93,"h":48.06,"l":47.85,"n":149,"o":47.9996,"t":"2026-09-29T15:45:00Z","v":17204,"vw":47.955645},{"c":47.855,"h":47.9516,"l":47.85,"n":57,"o":47.9516,"t":"2026-09-29T16:00:00Z","v":5488,"vw":47.893381},{"c":47.985,"h":48.0599,"l":47.87,"n":100,"o":47.87,"t":"2026-09-29T16:15:00Z","v":8383,"vw":47.942848},{"c":47.99,"h":48.07,"l":47.93,"n":36,"o":48,"t":"2026-09-29T16:30:00Z","v":11591,"vw":47.999287},{"c":48,"h":48.09,"l":47.9,"n":115,"o":47.96,"t":"2026-09-29T16:45:00Z","v":13553,"vw":47.994655},{"c":48.05,"h":48.0799,"l":47.99,"n":144,"o":48.0799,"t":"2026-09-29T17:00:00Z","v":24131,"vw":48.049079},{"c":48.07,"h":48.09,"l":48,"n":148,"o":48.065,"t":"2026-09-29T17:15:00Z","v":14128,"vw":48.049355},{"c":48.11,"h":48.11,"l":48.04,"n":87,"o":48.05,"t":"2026-09-29T17:30:00Z","v":14520,"vw":48.082473},{"c":48.05,"h":48.1363,"l":48.05,"n":48,"o":48.1,"t":"2026-09-29T17:45:00Z","v":2795,"vw":48.097609},{"c":48.27,"h":48.32,"l":48.06,"n":71,"o":48.06,"t":"2026-09-29T18:00:00Z","v":4515,"vw":48.238426},{"c":48.24,"h":48.31,"l":48.165,"n":54,"o":48.27,"t":"2026-09-29T18:15:00Z","v":3950,"vw":48.221803},{"c":48.23,"h":48.36,"l":48.0301,"n":113,"o":48.17,"t":"2026-09-29T18:30:00Z","v":10599,"vw":48.185975},{"c":48.33,"h":48.33,"l":48.16,"n":171,"o":48.255,"t":"2026-09-29T18:45:00Z","v":11153,"vw":48.293263},{"c":48.285,"h":48.42,"l":48.285,"n":94,"o":48.29,"t":"2026-09-29T19:00:00Z","v":8727,"vw":48.341517},{"c":48.235,"h":48.31,"l":48.2245,"n":85,"o":48.25,"t":"2026-09-29T19:15:00Z","v":8208,"vw":48.263047},{"c":48.24,"h":48.27,"l":48.17,"n":160,"o":48.25,"t":"2026-09-29T19:30:00Z","v":14448,"vw":48.235569},{"c":48.28,"h":48.33,"l":48.19,"n":258,"o":48.215,"t":"2026-09-29T19:45:00Z","v":20861,"vw":48.258384},{"c":48.25,"h":48.25,"l":48.25,"n":10,"o":48.25,"t":"2026-09-29T20:00:00Z","v":4922,"vw":48.25},{"c":48.4,"h":48.55,"l":48.17,"n":17,"o":48.55,"t":"2026-09-30T08:00:00Z","v":574,"vw":48.432222},{"c":48.06,"h":48.06,"l":48.06,"n":20,"o":48.06,"t":"2026-09-30T08:30:00Z","v":241,"vw":48.06},{"c":48.1,"h":48.11,"l":48.1,"n":3,"o":48.1,"t":"2026-09-30T08:45:00Z","v":600,"vw":48.101667},{"c":48.4,"h":48.42,"l":48.4,"n":3,"o":48.4,"t":"2026-09-30T12:30:00Z","v":1100,"vw":48.403636},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-09-30T12:45:00Z","v":206,"vw":48.6},{"c":48.33,"h":48.33,"l":48.33,"n":15,"o":48.33,"t":"2026-09-30T13:15:00Z","v":599,"vw":48.33},{"c":47.93,"h":48.59,"l":47.8,"n":452,"o":48.17,"t":"2026-09-30T13:30:00Z","v":23942,"vw":48.05011},{"c":48.565,"h":48.68,"l":47.875,"n":174,"o":47.99,"t":"2026-09-30T13:45:00Z","v":17485,"vw":48.250683},{"c":49.15,"h":49.185,"l":48.48,"n":222,"o":48.69,"t":"2026-09-30T14:00:00Z","v":31768,"vw":48.91699},{"c":48.75,"h":49.21,"l":48.5999,"n":228,"o":49.14,"t":"2026-09-30T14:15:00Z","v":31874,"vw":49.090601},{"c":48.69,"h":48.8,"l":48.6,"n":70,"o":48.68,"t":"2026-09-30T14:30:00Z","v":7302,"vw":48.671824},{"c":48.41,"h":48.68,"l":48.41,"n":209,"o":48.65,"t":"2026-09-30T14:45:00Z","v":36139,"vw":48.563405},{"c":48.3521,"h":48.55,"l":48.3,"n":200,"o":48.5299,"t":"2026-09-30T15:00:00Z","v":20420,"vw":48.449963},{"c":48.24,"h":48.52,"l":48.0283,"n":112,"o":48.38,"t":"2026-09-30T15:15:00Z","v":11157,"vw":48.26754},{"c":48.03,"h":48.42,"l":48.02,"n":115,"o":48.22,"t":"2026-09-30T15:30:00Z","v":9568,"vw":48.201171},{"c":47.89,"h":48.13,"l":47.8001,"n":175,"o":48.02,"t":"2026-09-30T15:45:00Z","v":16024,"vw":47.942254},{"c":47.97,"h":47.99,"l":47.8367,"n":182,"o":47.9899,"t":"2026-09-30T16:00:00Z","v":23100,"vw":47.920616},{"c":48.03,"h":48.097,"l":47.89,"n":126,"o":47.91,"t":"2026-09-30T16:15:00Z","v":7409,"vw":47.979667},{"c":48.15,"h":48.16,"l":47.972,"n":96,"o":47.972,"t":"2026-09-30T16:30:00Z","v":5667,"vw":48.049549},{"c":47.96,"h":48.16,"l":47.92,"n":167,"o":48.11,"t":"2026-09-30T16:45:00Z","v":14375,"vw":48.039663},{"c":47.81,"h":47.98,"l":47.8,"n":110,"o":47.96,"t":"2026-09-30T17:00:00Z","v":6897,"vw":47.845989},{"c":47.765,"h":47.7879,"l":47.7,"n":193,"o":47.7879,"t":"2026-09-30T17:15:00Z","v":29074,"vw":47.735105},{"c":47.74,"h":47.79,"l":47.71,"n":102,"o":47.74,"t":"2026-09-30T17:30:00Z","v":5016,"vw":47.745229},{"c":47.765,"h":47.81,"l":47.66,"n":157,"o":47.675,"t":"2026-09-30T17:45:00Z","v":8103,"vw":47.738931},{"c":47.77,"h":47.795,"l":47.71,"n":61,"o":47.765,"t":"2026-09-30T18:00:00Z","v":5197,"vw":47.75137},{"c":47.6692,"h":47.77,"l":47.64,"n":119,"o":47.77,"t":"2026-09-30T18:15:00Z","v":10542,"vw":47.687688},{"c":47.7391,"h":47.75,"l":47.65,"n":41,"o":47.69,"t":"2026-09-30T18:30:00Z","v":3674,"vw":47.706944},{"c":47.7725,"h":47.7725,"l":47.63,"n":158,"o":47.75,"t":"2026-09-30T18:45:00Z","v":9436,"vw":47.698122},{"c":47.71,"h":47.765,"l":47.65,"n":94,"o":47.765,"t":"2026-09-30T19:00:00Z","v":8248,"vw":47.690457},{"c":47.6201,"h":47.72,"l":47.6201,"n":98,"o":47.68,"t":"2026-09-30T19:15:00Z","v":5635,"vw":47.661516},{"c":47.6,"h":47.6464,"l":47.56,"n":174,"o":47.62,"t":"2026-09-30T19:30:00Z","v":9323,"vw":47.587485},{"c":47.46,"h":47.7,"l":47.45,"n":605,"o":47.62,"t":"2026-09-30T19:45:00Z","v":53357,"vw":47.537613},{"c":47.46,"h":47.46,"l":47.46,"n":11,"o":47.46,"t":"2026-09-30T20:00:00Z","v":3623,"vw":47.46},{"c":47.4,"h":47.4,"l":47.4,"n":1,"o":47.4,"t":"2026-09-30T20:30:00Z","v":1000,"vw":47.4},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-09-30T22:30:00Z","v":250,"vw":48},{"c":47.4461,"h":47.4461,"l":47.4461,"n":1,"o":47.4461,"t":"2026-09-30T22:45:00Z","v":100,"vw":47.4461},{"c":47.31,"h":48.3969,"l":47.31,"n":20,"o":48.3969,"t":"2026-10-01T08:00:00Z","v":1519,"vw":48.310233},{"c":47.6748,"h":47.6748,"l":47.6748,"n":1,"o":47.6748,"t":"2026-10-01T11:30:00Z","v":300,"vw":47.6748},{"c":47.452,"h":47.452,"l":47.452,"n":1,"o":47.452,"t":"2026-10-01T13:00:00Z","v":100,"vw":47.452},{"c":47.5,"h":47.5,"l":47.5,"n":5,"o":47.5,"t":"2026-10-01T13:15:00Z","v":141,"vw":47.5},{"c":47.16,"h":47.56,"l":47.125,"n":537,"o":47.42,"t":"2026-10-01T13:30:00Z","v":41846,"vw":47.306066},{"c":47.56,"h":47.61,"l":47.135,"n":128,"o":47.24,"t":"2026-10-01T13:45:00Z","v":11220,"vw":47.552861},{"c":47.36,"h":47.5998,"l":47.2004,"n":127,"o":47.5,"t":"2026-10-01T14:00:00Z","v":18610,"vw":47.367732},{"c":47.3288,"h":47.45,"l":47.22,"n":190,"o":47.33,"t":"2026-10-01T14:15:00Z","v":38923,"vw":47.391314},{"c":47.39,"h":47.55,"l":47.3594,"n":87,"o":47.3594,"t":"2026-10-01T14:30:00Z","v":7803,"vw":47.493559},{"c":46.91,"h":47.4,"l":46.84,"n":413,"o":47.4,"t":"2026-10-01T14:45:00Z","v":25046,"vw":47.043174},{"c":46.83,"h":46.885,"l":46.73,"n":178,"o":46.8592,"t":"2026-10-01T15:00:00Z","v":11837,"vw":46.791156},{"c":46.6064,"h":46.83,"l":46.6,"n":218,"o":46.8032,"t":"2026-10-01T15:15:00Z","v":17058,"vw":46.723759},{"c":46.675,"h":46.765,"l":46.41,"n":253,"o":46.59,"t":"2026-10-01T15:30:00Z","v":18116,"vw":46.599784},{"c":46.7799,"h":46.79,"l":46.51,"n":125,"o":46.64,"t":"2026-10-01T15:45:00Z","v":12063,"vw":46.603853},{"c":46.64,"h":46.86,"l":46.64,"n":208,"o":46.68,"t":"2026-10-01T16:00:00Z","v":13552,"vw":46.732164},{"c":46.73,"h":46.935,"l":46.6005,"n":107,"o":46.685,"t":"2026-10-01T16:15:00Z","v":9010,"vw":46.76396},{"c":46.895,"h":46.931,"l":46.7556,"n":101,"o":46.8,"t":"2026-10-01T16:30:00Z","v":7151,"vw":46.866564},{"c":46.89,"h":47.015,"l":46.8105,"n":102,"o":46.895,"t":"2026-10-01T16:45:00Z","v":10739,"vw":46.944744},{"c":46.95,"h":47.145,"l":46.89,"n":52,"o":46.89,"t":"2026-10-01T17:00:00Z","v":3830,"vw":46.982436},{"c":47.335,"h":47.4,"l":47.035,"n":140,"o":47.035,"t":"2026-10-01T17:15:00Z","v":15849,"vw":47.142653},{"c":47.375,"h":47.61,"l":47.22,"n":329,"o":47.33,"t":"2026-10-01T17:30:00Z","v":41151,"vw":47.393424},{"c":47.105,"h":47.375,"l":47.08,"n":88,"o":47.375,"t":"2026-10-01T17:45:00Z","v":5854,"vw":47.251361},{"c":47.01,"h":47.12,"l":46.94,"n":200,"o":47.09,"t":"2026-10-01T18:00:00Z","v":23084,"vw":47.051066},{"c":47.05,"h":47.14,"l":47.01,"n":115,"o":47.03,"t":"2026-10-01T18:15:00Z","v":13127,"vw":47.086409},{"c":47.115,"h":47.14,"l":46.99,"n":68,"o":46.99,"t":"2026-10-01T18:30:00Z","v":4400,"vw":47.072272},{"c":47.095,"h":47.145,"l":47.01,"n":56,"o":47.075,"t":"2026-10-01T18:45:00Z","v":4470,"vw":47.068949},{"c":47.13,"h":47.145,"l":47.02,"n":85,"o":47.145,"t":"2026-10-01T19:00:00Z","v":5896,"vw":47.091465},{"c":47.04,"h":47.22,"l":47.04,"n":135,"o":47.14,"t":"2026-10-01T19:15:00Z","v":13127,"vw":47.137989},{"c":47.22,"h":47.275,"l":47.06,"n":626,"o":47.175,"t":"2026-10-01T19:30:00Z","v":50740,"vw":47.152186},{"c":47.1901,"h":47.3,"l":47.165,"n":441,"o":47.22,"t":"2026-10-01T19:45:00Z","v":34569,"vw":47.228914},{"c":47.49,"h":47.49,"l":47.24,"n":16,"o":47.24,"t":"2026-10-01T20:00:00Z","v":13685,"vw":47.241829},{"c":47.97,"h":47.97,"l":47.97,"n":1,"o":47.97,"t":"2026-10-01T20:30:00Z","v":200,"vw":47.97},{"c":47.45,"h":47.55,"l":47.45,"n":7,"o":47.55,"t":"2026-10-01T20:45:00Z","v":1356,"vw":47.478369},{"c":47.58,"h":47.58,"l":47.46,"n":7,"o":47.47,"t":"2026-10-01T21:00:00Z","v":801,"vw":47.505038},{"c":47.8,"h":47.8,"l":47.8,"n":3,"o":47.8,"t":"2026-10-01T21:30:00Z","v":108,"vw":47.8},{"c":47.49,"h":47.49,"l":47.49,"n":1,"o":47.49,"t":"2026-10-01T22:30:00Z","v":100,"vw":47.49},{"c":47.48,"h":47.48,"l":47.16,"n":7,"o":47.4,"t":"2026-10-01T22:45:00Z","v":1301,"vw":47.23364},{"c":47.31,"h":47.31,"l":47.31,"n":7,"o":47.31,"t":"2026-10-02T08:00:00Z","v":164,"vw":47.31},{"c":47.67,"h":47.67,"l":47.67,"n":1,"o":47.67,"t":"2026-10-02T09:30:00Z","v":500,"vw":47.67},{"c":47.8261,"h":47.8261,"l":47.8261,"n":1,"o":47.8261,"t":"2026-10-02T12:30:00Z","v":1100,"vw":47.8261},{"c":47.92,"h":47.92,"l":47.8,"n":33,"o":47.82,"t":"2026-10-02T12:45:00Z","v":1309,"vw":47.830833},{"c":47.8,"h":47.8,"l":47.8,"n":3,"o":47.8,"t":"2026-10-02T13:00:00Z","v":400,"vw":47.8},{"c":47.76,"h":48.035,"l":47.52,"n":432,"o":47.95,"t":"2026-10-02T13:30:00Z","v":46373,"vw":47.867715},{"c":47.68,"h":47.9299,"l":47.6,"n":258,"o":47.81,"t":"2026-10-02T13:45:00Z","v":22792,"vw":47.773841},{"c":47.78,"h":47.82,"l":47.56,"n":128,"o":47.61,"t":"2026-10-02T14:00:00Z","v":7325,"vw":47.687649},{"c":47.72,"h":47.9,"l":47.7,"n":103,"o":47.83,"t":"2026-10-02T14:15:00Z","v":4792,"vw":47.770698},{"c":47.88,"h":48.01,"l":47.73,"n":80,"o":47.73,"t":"2026-10-02T14:30:00Z","v":14002,"vw":47.979941},{"c":47.75,"h":48,"l":47.75,"n":133,"o":47.8369,"t":"2026-10-02T14:45:00Z","v":8317,"vw":47.882793},{"c":47.39,"h":47.809,"l":47.32,"n":266,"o":47.7,"t":"2026-10-02T15:00:00Z","v":24207,"vw":47.373957},{"c":47.5899,"h":47.5899,"l":47.25,"n":270,"o":47.38,"t":"2026-10-02T15:15:00Z","v":25141,"vw":47.457578},{"c":47.49,"h":47.49,"l":47.47,"n":24,"o":47.47,"t":"2026-10-02T15:30:00Z","v":2054,"vw":47.475462},{"c":47.45,"h":47.4932,"l":47.36,"n":91,"o":47.475,"t":"2026-10-02T15:45:00Z","v":5286,"vw":47.433578},{"c":47.43,"h":47.51,"l":47.4,"n":63,"o":47.46,"t":"2026-10-02T16:00:00Z","v":42648,"vw":47.496475},{"c":47.46,"h":47.5375,"l":47.44,"n":53,"o":47.44,"t":"2026-10-02T16:15:00Z","v":3906,"vw":47.479612},{"c":47.445,"h":47.495,"l":47.35,"n":64,"o":47.495,"t":"2026-10-02T16:30:00Z","v":7688,"vw":47.438777},{"c":47.47,"h":47.5151,"l":47.45,"n":59,"o":47.45,"t":"2026-10-02T16:45:00Z","v":4977,"vw":47.473192},{"c":47.45,"h":47.58,"l":47.45,"n":132,"o":47.53,"t":"2026-10-02T17:00:00Z","v":10200,"vw":47.539607},{"c":47.39,"h":47.505,"l":47.39,"n":89,"o":47.45,"t":"2026-10-02T17:15:00Z","v":6796,"vw":47.464126},{"c":47.38,"h":47.425,"l":47.36,"n":50,"o":47.41,"t":"2026-10-02T17:30:00Z","v":4364,"vw":47.392518},{"c":47.41,"h":47.49,"l":47.39,"n":34,"o":47.42,"t":"2026-10-02T17:45:00Z","v":2452,"vw":47.447163},{"c":47.52,"h":47.52,"l":47.43,"n":123,"o":47.5099,"t":"2026-10-02T18:00:00Z","v":11419,"vw":47.460078},{"c":47.32,"h":47.48,"l":47.31,"n":61,"o":47.46,"t":"2026-10-02T18:15:00Z","v":8696,"vw":47.412607},{"c":47.26,"h":47.345,"l":47.26,"n":141,"o":47.33,"t":"2026-10-02T18:30:00Z","v":10285,"vw":47.305876},{"c":47.305,"h":47.395,"l":47.24,"n":69,"o":47.2605,"t":"2026-10-02T18:45:00Z","v":7502,"vw":47.291657},{"c":47.465,"h":47.48,"l":47.28,"n":138,"o":47.36,"t":"2026-10-02T19:00:00Z","v":13704,"vw":47.337303},{"c":47.45,"h":47.59,"l":47.445,"n":116,"o":47.45,"t":"2026-10-02T19:15:00Z","v":10868,"vw":47.512413},{"c":47.46,"h":47.515,"l":47.445,"n":272,"o":47.5,"t":"2026-10-02T19:30:00Z","v":27971,"vw":47.483972},{"c":47.42,"h":47.495,"l":47.38,"n":370,"o":47.48,"t":"2026-10-02T19:45:00Z","v":22508,"vw":47.427126},{"c":47.42,"h":47.42,"l":47.42,"n":7,"o":47.42,"t":"2026-10-02T20:00:00Z","v":5481,"vw":47.42},{"c":47.75,"h":47.75,"l":47.75,"n":13,"o":47.75,"t":"2026-10-02T22:45:00Z","v":506,"vw":47.75},{"c":47.55,"h":48.25,"l":47.04,"n":41,"o":48.25,"t":"2026-10-05T08:00:00Z","v":1860,"vw":47.674928},{"c":47.83,"h":47.83,"l":47.83,"n":2,"o":47.83,"t":"2026-10-05T08:15:00Z","v":110,"vw":47.83},{"c":47.99,"h":47.99,"l":47.55,"n":19,"o":47.55,"t":"2026-10-05T08:30:00Z","v":620,"vw":47.780476},{"c":47.73,"h":47.73,"l":47.51,"n":12,"o":47.51,"t":"2026-10-05T09:00:00Z","v":366,"vw":47.622157},{"c":47.3,"h":47.5,"l":47.3,"n":12,"o":47.5,"t":"2026-10-05T09:45:00Z","v":433,"vw":47.4375},{"c":47.195,"h":47.5715,"l":47.09,"n":532,"o":47.47,"t":"2026-10-05T13:30:00Z","v":69627,"vw":47.348671},{"c":47.15,"h":47.39,"l":47.14,"n":185,"o":47.215,"t":"2026-10-05T13:45:00Z","v":8149,"vw":47.283653},{"c":47.8154,"h":47.93,"l":47.14,"n":286,"o":47.16,"t":"2026-10-05T14:00:00Z","v":33898,"vw":47.726631},{"c":47.65,"h":47.86,"l":47.59,"n":189,"o":47.76,"t":"2026-10-05T14:15:00Z","v":16525,"vw":47.709167},{"c":48,"h":48.0999,"l":47.57,"n":263,"o":47.57,"t":"2026-10-05T14:30:00Z","v":23771,"vw":47.87666},{"c":48.2279,"h":48.25,"l":47.9601,"n":377,"o":48,"t":"2026-10-05T14:45:00Z","v":41175,"vw":48.134113},{"c":48.23,"h":48.29,"l":48.1,"n":305,"o":48.17,"t":"2026-10-05T15:00:00Z","v":32263,"vw":48.217513},{"c":48.04,"h":48.18,"l":47.96,"n":125,"o":48.18,"t":"2026-10-05T15:15:00Z","v":22973,"vw":48.012543},{"c":48.12,"h":48.1399,"l":48.0067,"n":97,"o":48.04,"t":"2026-10-05T15:30:00Z","v":8188,"vw":48.090715},{"c":48.15,"h":48.26,"l":48.08,"n":122,"o":48.104,"t":"2026-10-05T15:45:00Z","v":14189,"vw":48.131295},{"c":47.84,"h":48.145,"l":47.8301,"n":160,"o":48.145,"t":"2026-10-05T16:00:00Z","v":11637,"vw":48.019568},{"c":47.95,"h":47.95,"l":47.83,"n":61,"o":47.91,"t":"2026-10-05T16:15:00Z","v":3624,"vw":47.891899},{"c":47.91,"h":47.96,"l":47.9,"n":91,"o":47.9,"t":"2026-10-05T16:30:00Z","v":11198,"vw":47.926314},{"c":47.895,"h":47.95,"l":47.895,"n":81,"o":47.94,"t":"2026-10-05T16:45:00Z","v":11767,"vw":47.909954},{"c":47.77,"h":47.88,"l":47.76,"n":358,"o":47.88,"t":"2026-10-05T17:00:00Z","v":39595,"vw":47.792852},{"c":47.755,"h":47.8,"l":47.7132,"n":85,"o":47.78,"t":"2026-10-05T17:15:00Z","v":6663,"vw":47.759336},{"c":47.67,"h":47.77,"l":47.6651,"n":57,"o":47.75,"t":"2026-10-05T17:30:00Z","v":3391,"vw":47.708304},{"c":47.84,"h":47.865,"l":47.7592,"n":118,"o":47.805,"t":"2026-10-05T17:45:00Z","v":10616,"vw":47.809495},{"c":47.85,"h":47.91,"l":47.82,"n":140,"o":47.85,"t":"2026-10-05T18:00:00Z","v":12918,"vw":47.853181},{"c":47.845,"h":47.89,"l":47.8,"n":272,"o":47.83,"t":"2026-10-05T18:15:00Z","v":27529,"vw":47.850361},{"c":47.84,"h":47.84,"l":47.8,"n":122,"o":47.81,"t":"2026-10-05T18:30:00Z","v":10609,"vw":47.830424},{"c":47.95,"h":47.97,"l":47.81,"n":288,"o":47.83,"t":"2026-10-05T18:45:00Z","v":24060,"vw":47.887226},{"c":48.03,"h":48.0999,"l":47.92,"n":126,"o":47.95,"t":"2026-10-05T19:00:00Z","v":13087,"vw":48.015253},{"c":47.95,"h":48.02,"l":47.95,"n":186,"o":47.99,"t":"2026-10-05T19:15:00Z","v":23912,"vw":47.988311},{"c":47.96,"h":48.0199,"l":47.92,"n":105,"o":47.9498,"t":"2026-10-05T19:30:00Z","v":5681,"vw":47.976262},{"c":47.92,"h":47.99,"l":47.82,"n":306,"o":47.97,"t":"2026-10-05T19:45:00Z","v":18051,"vw":47.930198},{"c":47.93,"h":47.93,"l":47.92,"n":9,"o":47.92,"t":"2026-10-05T20:00:00Z","v":5301,"vw":47.920189},{"c":48.38,"h":48.38,"l":48.38,"n":1,"o":48.38,"t":"2026-10-05T20:30:00Z","v":113,"vw":48.38},{"c":48.3,"h":48.3,"l":48.3,"n":28,"o":48.3,"t":"2026-10-06T08:30:00Z","v":500,"vw":48.3},{"c":48,"h":48,"l":48,"n":10,"o":48,"t":"2026-10-06T11:00:00Z","v":318,"vw":48},{"c":49.08,"h":49.08,"l":49.08,"n":1,"o":49.08,"t":"2026-10-06T11:30:00Z","v":500,"vw":49.08},{"c":48.8245,"h":48.8245,"l":48.8245,"n":2,"o":48.8245,"t":"2026-10-06T11:45:00Z","v":201,"vw":48.8245},{"c":48.61,"h":48.63,"l":48.61,"n":6,"o":48.63,"t":"2026-10-06T12:00:00Z","v":656,"vw":48.62},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-10-06T12:15:00Z","v":200,"vw":48.6},{"c":48.7,"h":48.94,"l":48.7,"n":26,"o":48.7,"t":"2026-10-06T12:30:00Z","v":2398,"vw":48.748774},{"c":48.74,"h":48.74,"l":48.74,"n":2,"o":48.74,"t":"2026-10-06T12:45:00Z","v":120,"vw":48.74},{"c":48.8,"h":48.81,"l":48.8,"n":63,"o":48.81,"t":"2026-10-06T13:00:00Z","v":22363,"vw":48.800959},{"c":48.61,"h":48.8,"l":48.57,"n":39,"o":48.8,"t":"2026-10-06T13:15:00Z","v":6611,"vw":48.782497},{"c":49.255,"h":49.87,"l":48.51,"n":1771,"o":48.55,"t":"2026-10-06T13:30:00Z","v":239976,"vw":49.491235},{"c":49.59,"h":49.71,"l":49.18,"n":1197,"o":49.24,"t":"2026-10-06T13:45:00Z","v":160069,"vw":49.514403},{"c":50.17,"h":50.23,"l":49.56,"n":1412,"o":49.59,"t":"2026-10-06T14:00:00Z","v":214503,"vw":49.91486},{"c":50.32,"h":50.46,"l":49.95,"n":1256,"o":50.19,"t":"2026-10-06T14:15:00Z","v":165150,"vw":50.223234},{"c":50.27,"h":50.33,"l":50.06,"n":809,"o":50.33,"t":"2026-10-06T14:30:00Z","v":84189,"vw":50.183732},{"c":50.4999,"h":50.4999,"l":50.08,"n":751,"o":50.255,"t":"2026-10-06T14:45:00Z","v":86830,"vw":50.268382},{"c":50.48,"h":50.6199,"l":50.31,"n":461,"o":50.39,"t":"2026-10-06T15:00:00Z","v":53541,"vw":50.449765},{"c":50.62,"h":50.77,"l":50.36,"n":623,"o":50.47,"t":"2026-10-06T15:15:00Z","v":80152,"vw":50.612789},{"c":50.94,"h":51,"l":50.6,"n":611,"o":50.6,"t":"2026-10-06T15:30:00Z","v":73537,"vw":50.80927},{"c":50.95,"h":51.01,"l":50.83,"n":615,"o":50.93,"t":"2026-10-06T15:45:00Z","v":69986,"vw":50.958317},{"c":50.82,"h":51.05,"l":50.78,"n":626,"o":50.96,"t":"2026-10-06T16:00:00Z","v":74090,"vw":50.940555},{"c":50.955,"h":50.98,"l":50.6775,"n":507,"o":50.845,"t":"2026-10-06T16:15:00Z","v":52131,"vw":50.793332},{"c":51.055,"h":51.055,"l":50.86,"n":427,"o":50.98,"t":"2026-10-06T16:30:00Z","v":36928,"vw":50.946186},{"c":51.13,"h":51.25,"l":51.0301,"n":903,"o":51.08,"t":"2026-10-06T16:45:00Z","v":112064,"vw":51.130042},{"c":51.06,"h":51.1791,"l":51.02,"n":135,"o":51.11,"t":"2026-10-06T17:00:00Z","v":14468,"vw":51.086949},{"c":50.91,"h":51.0892,"l":50.83,"n":114,"o":51.05,"t":"2026-10-06T17:15:00Z","v":7414,"vw":50.962357},{"c":51,"h":51.07,"l":50.935,"n":103,"o":50.935,"t":"2026-10-06T17:30:00Z","v":8127,"vw":50.982111},{"c":50.96,"h":51.03,"l":50.95,"n":170,"o":50.951,"t":"2026-10-06T17:45:00Z","v":8171,"vw":50.975884},{"c":50.97,"h":50.98,"l":50.9,"n":116,"o":50.92,"t":"2026-10-06T18:00:00Z","v":7390,"vw":50.939136},{"c":50.83,"h":50.98,"l":50.8,"n":100,"o":50.97,"t":"2026-10-06T18:15:00Z","v":5947,"vw":50.861156},{"c":50.59,"h":50.75,"l":50.56,"n":94,"o":50.75,"t":"2026-10-06T18:30:00Z","v":7197,"vw":50.652333},{"c":50.74,"h":50.74,"l":50.55,"n":78,"o":50.55,"t":"2026-10-06T18:45:00Z","v":6098,"vw":50.615598},{"c":50.68,"h":50.9,"l":50.61,"n":1317,"o":50.7,"t":"2026-10-06T19:00:00Z","v":165114,"vw":50.802251},{"c":50.46,"h":50.7299,"l":50.46,"n":334,"o":50.68,"t":"2026-10-06T19:15:00Z","v":24351,"vw":50.60234},{"c":50.4,"h":50.53,"l":50.35,"n":499,"o":50.49,"t":"2026-10-06T19:30:00Z","v":32380,"vw":50.409125},{"c":50.31,"h":50.5299,"l":50.26,"n":432,"o":50.45,"t":"2026-10-06T19:45:00Z","v":28491,"vw":50.403808},{"c":50.3,"h":50.3,"l":50.3,"n":11,"o":50.3,"t":"2026-10-06T20:00:00Z","v":10432,"vw":50.3},{"c":50.52,"h":50.52,"l":50.52,"n":3,"o":50.52,"t":"2026-10-06T21:00:00Z","v":300,"vw":50.52},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-06T22:00:00Z","v":1500,"vw":50.5},{"c":50.47,"h":50.586,"l":50.45,"n":6,"o":50.586,"t":"2026-10-06T23:15:00Z","v":3000,"vw":50.545067},{"c":50.13,"h":50.13,"l":50.13,"n":13,"o":50.13,"t":"2026-10-07T08:00:00Z","v":3149,"vw":50.13},{"c":50.13,"h":50.13,"l":50.13,"n":1,"o":50.13,"t":"2026-10-07T09:30:00Z","v":110,"vw":50.13},{"c":49.86,"h":50.1,"l":49.8517,"n":130,"o":50.1,"t":"2026-10-07T11:00:00Z","v":2418,"vw":49.991169},{"c":49.7047,"h":49.7047,"l":49.6,"n":2,"o":49.6,"t":"2026-10-07T11:15:00Z","v":1000,"vw":49.61047},{"c":49.5798,"h":49.74,"l":49.5,"n":10,"o":49.611,"t":"2026-10-07T11:30:00Z","v":1522,"vw":49.612307},{"c":49.9319,"h":49.97,"l":49.69,"n":7,"o":49.7,"t":"2026-10-07T11:45:00Z","v":970,"vw":49.751779},{"c":49.7278,"h":49.99,"l":49.67,"n":13,"o":49.99,"t":"2026-10-07T12:00:00Z","v":1553,"vw":49.738742},{"c":49.5,"h":49.5,"l":49.5,"n":44,"o":49.5,"t":"2026-10-07T12:15:00Z","v":3341,"vw":49.5},{"c":49.44,"h":49.5,"l":49.4,"n":92,"o":49.47,"t":"2026-10-07T12:30:00Z","v":4696,"vw":49.470266},{"c":49.31,"h":49.41,"l":49.21,"n":29,"o":49.39,"t":"2026-10-07T12:45:00Z","v":2689,"vw":49.30724},{"c":49.31,"h":49.31,"l":49.31,"n":4,"o":49.31,"t":"2026-10-07T13:15:00Z","v":360,"vw":49.31},{"c":48.55,"h":49.44,"l":48.265,"n":762,"o":49.09,"t":"2026-10-07T13:30:00Z","v":80228,"vw":48.795438},{"c":48.6,"h":48.61,"l":48.275,"n":293,"o":48.57,"t":"2026-10-07T13:45:00Z","v":30508,"vw":48.405802},{"c":48.665,"h":48.74,"l":48.52,"n":93,"o":48.63,"t":"2026-10-07T14:00:00Z","v":11297,"vw":48.662275},{"c":48.47,"h":48.74,"l":48.41,"n":217,"o":48.72,"t":"2026-10-07T14:15:00Z","v":17905,"vw":48.531967},{"c":48.56,"h":48.66,"l":48.42,"n":134,"o":48.45,"t":"2026-10-07T14:30:00Z","v":10252,"vw":48.532679},{"c":48.46,"h":48.5985,"l":48.4594,"n":69,"o":48.47,"t":"2026-10-07T14:45:00Z","v":5112,"vw":48.534607},{"c":48.42,"h":48.54,"l":48.31,"n":141,"o":48.44,"t":"2026-10-07T15:00:00Z","v":13879,"vw":48.377855},{"c":48.14,"h":48.33,"l":48.11,"n":236,"o":48.31,"t":"2026-10-07T15:15:00Z","v":28165,"vw":48.163852},{"c":48.1751,"h":48.28,"l":48.0944,"n":96,"o":48.15,"t":"2026-10-07T15:30:00Z","v":4265,"vw":48.196359},{"c":48.11,"h":48.12,"l":48.06,"n":112,"o":48.11,"t":"2026-10-07T15:45:00Z","v":7842,"vw":48.098752},{"c":48.03,"h":48.09,"l":47.935,"n":161,"o":48.08,"t":"2026-10-07T16:00:00Z","v":8664,"vw":48.026963},{"c":47.98,"h":48.13,"l":47.9,"n":115,"o":48.13,"t":"2026-10-07T16:15:00Z","v":7909,"vw":48.008766},{"c":47.92,"h":47.96,"l":47.87,"n":141,"o":47.96,"t":"2026-10-07T16:30:00Z","v":9550,"vw":47.917114},{"c":47.81,"h":47.94,"l":47.75,"n":141,"o":47.94,"t":"2026-10-07T16:45:00Z","v":9704,"vw":47.851423},{"c":48,"h":48.03,"l":47.82,"n":83,"o":47.83,"t":"2026-10-07T17:00:00Z","v":5647,"vw":47.997528},{"c":47.94,"h":48.12,"l":47.92,"n":46,"o":47.95,"t":"2026-10-07T17:15:00Z","v":2697,"vw":47.999251},{"c":47.915,"h":47.93,"l":47.85,"n":46,"o":47.92,"t":"2026-10-07T17:30:00Z","v":3014,"vw":47.911338},{"c":47.885,"h":47.98,"l":47.88,"n":79,"o":47.92,"t":"2026-10-07T17:45:00Z","v":4784,"vw":47.933929},{"c":47.875,"h":48.0205,"l":47.8,"n":78,"o":47.88,"t":"2026-10-07T18:00:00Z","v":9588,"vw":47.898863},{"c":47.9,"h":47.97,"l":47.9,"n":83,"o":47.905,"t":"2026-10-07T18:15:00Z","v":5350,"vw":47.925519},{"c":47.86,"h":47.96,"l":47.76,"n":181,"o":47.875,"t":"2026-10-07T18:30:00Z","v":17734,"vw":47.851844},{"c":47.85,"h":47.935,"l":47.8,"n":67,"o":47.905,"t":"2026-10-07T18:45:00Z","v":4752,"vw":47.880345},{"c":47.821,"h":47.92,"l":47.79,"n":101,"o":47.845,"t":"2026-10-07T19:00:00Z","v":8488,"vw":47.8563},{"c":47.86,"h":47.96,"l":47.77,"n":176,"o":47.8508,"t":"2026-10-07T19:15:00Z","v":16642,"vw":47.854159},{"c":47.84,"h":47.88,"l":47.7755,"n":163,"o":47.83,"t":"2026-10-07T19:30:00Z","v":15782,"vw":47.836878},{"c":47.93,"h":47.95,"l":47.735,"n":1201,"o":47.815,"t":"2026-10-07T19:45:00Z","v":111336,"vw":47.802558},{"c":47.87,"h":47.87,"l":47.87,"n":16,"o":47.87,"t":"2026-10-07T20:00:00Z","v":13040,"vw":47.87},{"c":48.36,"h":48.36,"l":48.36,"n":3,"o":48.36,"t":"2026-10-07T22:30:00Z","v":400,"vw":48.36},{"c":48.3527,"h":48.355,"l":48.3527,"n":2,"o":48.355,"t":"2026-10-07T22:45:00Z","v":500,"vw":48.35385},{"c":48.06,"h":48.06,"l":48,"n":4,"o":48,"t":"2026-10-07T23:30:00Z","v":456,"vw":48.043184},{"c":48.3,"h":48.3,"l":48.15,"n":2,"o":48.15,"t":"2026-10-07T23:45:00Z","v":225,"vw":48.233333},{"c":47.56,"h":47.83,"l":47.5,"n":26,"o":47.83,"t":"2026-10-08T08:00:00Z","v":1161,"vw":47.578571},{"c":47.49,"h":47.51,"l":47.49,"n":4,"o":47.51,"t":"2026-10-08T08:30:00Z","v":568,"vw":47.501479},{"c":47.04,"h":47.04,"l":47.04,"n":4,"o":47.04,"t":"2026-10-08T08:45:00Z","v":317,"vw":47.04},{"c":47.2,"h":47.2,"l":47.2,"n":2,"o":47.2,"t":"2026-10-08T09:15:00Z","v":200,"vw":47.2},{"c":47.59,"h":47.59,"l":47.59,"n":1,"o":47.59,"t":"2026-10-08T09:30:00Z","v":100,"vw":47.59},{"c":47.65,"h":47.65,"l":47.59,"n":2,"o":47.59,"t":"2026-10-08T10:00:00Z","v":209,"vw":47.618708},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-10-08T11:00:00Z","v":100,"vw":47.3},{"c":47.35,"h":47.35,"l":47.2,"n":2,"o":47.2,"t":"2026-10-08T11:30:00Z","v":200,"vw":47.275},{"c":47.35,"h":47.35,"l":47.35,"n":1,"o":47.35,"t":"2026-10-08T12:00:00Z","v":100,"vw":47.35},{"c":47.35,"h":47.35,"l":47.35,"n":5,"o":47.35,"t":"2026-10-08T12:15:00Z","v":361,"vw":47.35},{"c":47.42,"h":47.42,"l":47.42,"n":2,"o":47.42,"t":"2026-10-08T13:15:00Z","v":114,"vw":47.42},{"c":47.11,"h":47.52,"l":46.89,"n":826,"o":47.33,"t":"2026-10-08T13:30:00Z","v":110374,"vw":47.112923},{"c":47.07,"h":47.23,"l":47,"n":201,"o":47.02,"t":"2026-10-08T13:45:00Z","v":25595,"vw":47.1424},{"c":47.125,"h":47.1698,"l":47,"n":352,"o":47.06,"t":"2026-10-08T14:00:00Z","v":39427,"vw":47.063619},{"c":47.295,"h":47.295,"l":47.04,"n":170,"o":47.04,"t":"2026-10-08T14:15:00Z","v":13380,"vw":47.174371},{"c":47.015,"h":47.2392,"l":46.97,"n":305,"o":47.165,"t":"2026-10-08T14:30:00Z","v":26087,"vw":47.094116},{"c":46.9001,"h":47.0775,"l":46.9001,"n":147,"o":47.05,"t":"2026-10-08T14:45:00Z","v":15891,"vw":46.974897},{"c":46.41,"h":46.935,"l":46.41,"n":721,"o":46.935,"t":"2026-10-08T15:00:00Z","v":109821,"vw":46.594847},{"c":46.4825,"h":46.5699,"l":46.36,"n":241,"o":46.36,"t":"2026-10-08T15:15:00Z","v":20785,"vw":46.448957},{"c":46.28,"h":46.46,"l":46.25,"n":658,"o":46.39,"t":"2026-10-08T15:30:00Z","v":58684,"vw":46.317649},{"c":46.2,"h":46.3999,"l":46.19,"n":1285,"o":46.31,"t":"2026-10-08T15:45:00Z","v":119798,"vw":46.248515},{"c":46.16,"h":46.26,"l":46.12,"n":465,"o":46.24,"t":"2026-10-08T16:00:00Z","v":53324,"vw":46.17482},{"c":46.09,"h":46.5,"l":46.09,"n":794,"o":46.13,"t":"2026-10-08T16:15:00Z","v":70011,"vw":46.198944},{"c":45.905,"h":46.19,"l":45.75,"n":814,"o":46.14,"t":"2026-10-08T16:30:00Z","v":80116,"vw":45.925342},{"c":45.822,"h":45.924,"l":45.76,"n":249,"o":45.8202,"t":"2026-10-08T16:45:00Z","v":19911,"vw":45.827411},{"c":45.78,"h":45.81,"l":45.57,"n":778,"o":45.81,"t":"2026-10-08T17:00:00Z","v":69970,"vw":45.674764},{"c":45.615,"h":45.9099,"l":45.48,"n":952,"o":45.79,"t":"2026-10-08T17:15:00Z","v":131760,"vw":45.622709},{"c":45.64,"h":45.885,"l":45.51,"n":496,"o":45.62,"t":"2026-10-08T17:30:00Z","v":74528,"vw":45.647469},{"c":45.57,"h":45.65,"l":45.445,"n":1107,"o":45.625,"t":"2026-10-08T17:45:00Z","v":126710,"vw":45.53111},{"c":45.545,"h":45.7,"l":45.48,"n":239,"o":45.54,"t":"2026-10-08T18:00:00Z","v":17352,"vw":45.56522},{"c":45.72,"h":45.865,"l":45.545,"n":576,"o":45.545,"t":"2026-10-08T18:15:00Z","v":125886,"vw":45.659666},{"c":45.6675,"h":45.7509,"l":45.57,"n":596,"o":45.7,"t":"2026-10-08T18:30:00Z","v":62780,"vw":45.649718},{"c":45.69,"h":45.7385,"l":45.6021,"n":226,"o":45.68,"t":"2026-10-08T18:45:00Z","v":19574,"vw":45.677492},{"c":45.66,"h":45.7412,"l":45.62,"n":334,"o":45.69,"t":"2026-10-08T19:00:00Z","v":32266,"vw":45.660743},{"c":45.78,"h":45.91,"l":45.62,"n":377,"o":45.65,"t":"2026-10-08T19:15:00Z","v":35777,"vw":45.722349},{"c":45.855,"h":45.9,"l":45.76,"n":324,"o":45.8,"t":"2026-10-08T19:30:00Z","v":29109,"vw":45.799139},{"c":45.99,"h":46.14,"l":45.85,"n":672,"o":45.865,"t":"2026-10-08T19:45:00Z","v":71131,"vw":45.999985},{"c":46.0461,"h":46.09,"l":45.78,"n":22,"o":46.09,"t":"2026-10-08T20:00:00Z","v":20980,"vw":46.087476},{"c":46.02,"h":46.02,"l":45.82,"n":4,"o":46.02,"t":"2026-10-08T20:15:00Z","v":341,"vw":45.953333},{"c":46.02,"h":46.02,"l":45.7,"n":3,"o":45.7,"t":"2026-10-08T20:30:00Z","v":301,"vw":45.841593},{"c":45.75,"h":45.75,"l":45.75,"n":7,"o":45.75,"t":"2026-10-08T21:45:00Z","v":406,"vw":45.75},{"c":46.0791,"h":46.0791,"l":46.0791,"n":1,"o":46.0791,"t":"2026-10-08T22:15:00Z","v":200,"vw":46.0791},{"c":45.9903,"h":45.9903,"l":45.9903,"n":1,"o":45.9903,"t":"2026-10-08T23:45:00Z","v":700,"vw":45.9903},{"c":46.76,"h":46.76,"l":46.76,"n":1,"o":46.76,"t":"2026-10-09T09:00:00Z","v":245,"vw":46.76},{"c":46.43,"h":46.5,"l":46.43,"n":9,"o":46.5,"t":"2026-10-09T11:00:00Z","v":1110,"vw":46.459258},{"c":46.56,"h":46.65,"l":46.56,"n":4,"o":46.65,"t":"2026-10-09T11:45:00Z","v":576,"vw":46.621927},{"c":46.47,"h":46.57,"l":46.47,"n":3,"o":46.57,"t":"2026-10-09T12:15:00Z","v":269,"vw":46.526818},{"c":46.56,"h":46.64,"l":46.56,"n":3,"o":46.61,"t":"2026-10-09T12:30:00Z","v":300,"vw":46.603333},{"c":46.065,"h":46.65,"l":45.65,"n":499,"o":46.4,"t":"2026-10-09T13:30:00Z","v":50705,"vw":46.04561},{"c":45.97,"h":45.98,"l":45.8264,"n":441,"o":45.95,"t":"2026-10-09T13:45:00Z","v":39105,"vw":45.905418},{"c":46.04,"h":46.17,"l":45.92,"n":380,"o":45.95,"t":"2026-10-09T14:00:00Z","v":64716,"vw":46.11275},{"c":46.09,"h":46.14,"l":45.975,"n":160,"o":46.09,"t":"2026-10-09T14:15:00Z","v":12789,"vw":46.064137},{"c":46.0899,"h":46.11,"l":46.025,"n":122,"o":46.07,"t":"2026-10-09T14:30:00Z","v":9808,"vw":46.063233},{"c":46.25,"h":46.25,"l":46.08,"n":75,"o":46.12,"t":"2026-10-09T14:45:00Z","v":4479,"vw":46.153859},{"c":46.4,"h":46.4425,"l":46.2375,"n":271,"o":46.24,"t":"2026-10-09T15:00:00Z","v":28036,"vw":46.330442},{"c":46.44,"h":46.58,"l":46.4,"n":83,"o":46.4,"t":"2026-10-09T15:15:00Z","v":6967,"vw":46.458813},{"c":46.425,"h":46.54,"l":46.38,"n":213,"o":46.39,"t":"2026-10-09T15:30:00Z","v":29685,"vw":46.448298},{"c":46.31,"h":46.42,"l":46.3,"n":67,"o":46.405,"t":"2026-10-09T15:45:00Z","v":6941,"vw":46.362201},{"c":46.26,"h":46.35,"l":46.215,"n":119,"o":46.26,"t":"2026-10-09T16:00:00Z","v":9477,"vw":46.261858},{"c":46.205,"h":46.24,"l":46.15,"n":76,"o":46.2372,"t":"2026-10-09T16:15:00Z","v":7313,"vw":46.204912},{"c":46.2488,"h":46.3001,"l":46.225,"n":77,"o":46.255,"t":"2026-10-09T16:30:00Z","v":5273,"vw":46.268677},{"c":46.16,"h":46.29,"l":46.14,"n":99,"o":46.29,"t":"2026-10-09T16:45:00Z","v":7647,"vw":46.222675},{"c":46.15,"h":46.23,"l":46.14,"n":64,"o":46.2,"t":"2026-10-09T17:00:00Z","v":4394,"vw":46.198075},{"c":46.2,"h":46.2196,"l":46.15,"n":48,"o":46.17,"t":"2026-10-09T17:15:00Z","v":2210,"vw":46.18934},{"c":46.3,"h":46.3,"l":46.185,"n":22,"o":46.29,"t":"2026-10-09T17:30:00Z","v":2537,"vw":46.247774},{"c":46.4,"h":46.46,"l":46.2725,"n":57,"o":46.285,"t":"2026-10-09T17:45:00Z","v":4475,"vw":46.344584},{"c":46.61,"h":46.61,"l":46.44,"n":181,"o":46.48,"t":"2026-10-09T18:00:00Z","v":31330,"vw":46.577676},{"c":46.45,"h":46.65,"l":46.45,"n":50,"o":46.61,"t":"2026-10-09T18:15:00Z","v":2843,"vw":46.597172},{"c":46.415,"h":46.508,"l":46.35,"n":38,"o":46.503,"t":"2026-10-09T18:30:00Z","v":2940,"vw":46.434052},{"c":46.42,"h":46.56,"l":46.335,"n":156,"o":46.37,"t":"2026-10-09T18:45:00Z","v":24919,"vw":46.438609},{"c":46.48,"h":46.53,"l":46.415,"n":41,"o":46.5207,"t":"2026-10-09T19:00:00Z","v":2808,"vw":46.467129},{"c":46.4715,"h":46.52,"l":46.415,"n":72,"o":46.45,"t":"2026-10-09T19:15:00Z","v":19861,"vw":46.483855},{"c":46.52,"h":46.53,"l":46.44,"n":165,"o":46.47,"t":"2026-10-09T19:30:00Z","v":9884,"vw":46.483532},{"c":46.47,"h":46.5,"l":46.3427,"n":404,"o":46.48,"t":"2026-10-09T19:45:00Z","v":47559,"vw":46.428524},{"c":46.5,"h":46.5,"l":46.5,"n":9,"o":46.5,"t":"2026-10-09T20:00:00Z","v":7147,"vw":46.5},{"c":46.55,"h":46.55,"l":46.55,"n":2,"o":46.55,"t":"2026-10-09T20:45:00Z","v":182,"vw":46.55},{"c":46.35,"h":46.35,"l":46.35,"n":9,"o":46.35,"t":"2026-10-09T22:30:00Z","v":200,"vw":46.35},{"c":46.46,"h":46.46,"l":46.46,"n":2,"o":46.46,"t":"2026-10-09T23:30:00Z","v":215,"vw":46.46},{"c":46.6,"h":46.99,"l":46.26,"n":88,"o":46.26,"t":"2026-10-12T08:00:00Z","v":3539,"vw":46.57816},{"c":46.26,"h":46.26,"l":46.26,"n":3,"o":46.26,"t":"2026-10-12T10:00:00Z","v":103,"vw":46.26},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-12T10:45:00Z","v":100,"vw":46.5},{"c":46.48,"h":46.48,"l":46.48,"n":4,"o":46.48,"t":"2026-10-12T11:00:00Z","v":157,"vw":46.48},{"c":46.48,"h":46.48,"l":46.48,"n":3,"o":46.48,"t":"2026-10-12T11:30:00Z","v":700,"vw":46.48},{"c":46.38,"h":46.41,"l":46.37,"n":5,"o":46.41,"t":"2026-10-12T11:45:00Z","v":500,"vw":46.3925},{"c":46.5,"h":46.5,"l":46.178,"n":5,"o":46.178,"t":"2026-10-12T13:00:00Z","v":700,"vw":46.36398},{"c":46.34,"h":46.34,"l":46.3,"n":7,"o":46.3,"t":"2026-10-12T13:15:00Z","v":824,"vw":46.311111},{"c":45.68,"h":46.18,"l":45.54,"n":452,"o":46.126,"t":"2026-10-12T13:30:00Z","v":60056,"vw":45.828331},{"c":45.78,"h":45.9,"l":45.7248,"n":108,"o":45.76,"t":"2026-10-12T13:45:00Z","v":14416,"vw":45.843113},{"c":45.83,"h":45.86,"l":45.705,"n":119,"o":45.82,"t":"2026-10-12T14:00:00Z","v":11585,"vw":45.795052},{"c":45.75,"h":45.8625,"l":45.685,"n":123,"o":45.82,"t":"2026-10-12T14:15:00Z","v":9532,"vw":45.745992},{"c":45.74,"h":45.84,"l":45.66,"n":371,"o":45.7,"t":"2026-10-12T14:30:00Z","v":25531,"vw":45.732461},{"c":45.73,"h":45.8,"l":45.67,"n":150,"o":45.72,"t":"2026-10-12T14:45:00Z","v":17327,"vw":45.747391},{"c":45.7673,"h":45.84,"l":45.7105,"n":244,"o":45.73,"t":"2026-10-12T15:00:00Z","v":40862,"vw":45.791329},{"c":45.7875,"h":45.805,"l":45.74,"n":120,"o":45.78,"t":"2026-10-12T15:15:00Z","v":19426,"vw":45.773606},{"c":45.73,"h":45.81,"l":45.73,"n":150,"o":45.8,"t":"2026-10-12T15:30:00Z","v":12706,"vw":45.756257},{"c":45.8,"h":45.83,"l":45.68,"n":139,"o":45.72,"t":"2026-10-12T15:45:00Z","v":22590,"vw":45.780068},{"c":45.76,"h":45.8699,"l":45.75,"n":145,"o":45.775,"t":"2026-10-12T16:00:00Z","v":17011,"vw":45.790645},{"c":45.75,"h":45.815,"l":45.73,"n":262,"o":45.76,"t":"2026-10-12T16:15:00Z","v":33160,"vw":45.763066},{"c":45.77,"h":45.8,"l":45.7,"n":233,"o":45.75,"t":"2026-10-12T16:30:00Z","v":21748,"vw":45.751707},{"c":45.65,"h":45.81,"l":45.6375,"n":139,"o":45.785,"t":"2026-10-12T16:45:00Z","v":11097,"vw":45.694037},{"c":45.75,"h":45.84,"l":45.64,"n":1316,"o":45.67,"t":"2026-10-12T17:00:00Z","v":190052,"vw":45.693774},{"c":45.61,"h":45.76,"l":45.5,"n":1060,"o":45.75,"t":"2026-10-12T17:15:00Z","v":133531,"vw":45.638921},{"c":45.3318,"h":45.65,"l":45.31,"n":702,"o":45.6,"t":"2026-10-12T17:30:00Z","v":62685,"vw":45.469409},{"c":45.34,"h":45.37,"l":45.27,"n":304,"o":45.345,"t":"2026-10-12T17:45:00Z","v":15514,"vw":45.334795},{"c":45.35,"h":45.44,"l":45.2,"n":913,"o":45.3725,"t":"2026-10-12T18:00:00Z","v":100777,"vw":45.287934},{"c":45.23,"h":45.43,"l":45.23,"n":527,"o":45.32,"t":"2026-10-12T18:15:00Z","v":52696,"vw":45.288755},{"c":45.19,"h":45.27,"l":45.19,"n":267,"o":45.23,"t":"2026-10-12T18:30:00Z","v":22541,"vw":45.230895},{"c":45.165,"h":45.21,"l":45.13,"n":322,"o":45.19,"t":"2026-10-12T18:45:00Z","v":39525,"vw":45.166457},{"c":45.2,"h":45.25,"l":45.14,"n":134,"o":45.17,"t":"2026-10-12T19:00:00Z","v":16310,"vw":45.198702},{"c":45.245,"h":45.2525,"l":45.2,"n":142,"o":45.2,"t":"2026-10-12T19:15:00Z","v":13633,"vw":45.21941},{"c":45.22,"h":45.335,"l":45.2,"n":211,"o":45.245,"t":"2026-10-12T19:30:00Z","v":20930,"vw":45.278177},{"c":45.14,"h":45.28,"l":45.12,"n":555,"o":45.23,"t":"2026-10-12T19:45:00Z","v":46361,"vw":45.180271},{"c":45.16,"h":45.16,"l":45.16,"n":9,"o":45.16,"t":"2026-10-12T20:00:00Z","v":9863,"vw":45.16},{"c":45.35,"h":45.36,"l":45.35,"n":5,"o":45.36,"t":"2026-10-12T20:30:00Z","v":2169,"vw":45.358},{"c":45.12,"h":45.19,"l":45.06,"n":124,"o":45.07,"t":"2026-10-12T22:00:00Z","v":3189,"vw":45.114925},{"c":45.17,"h":45.17,"l":45.17,"n":1,"o":45.17,"t":"2026-10-12T22:15:00Z","v":100,"vw":45.17},{"c":45.01,"h":45.05,"l":45.01,"n":41,"o":45.05,"t":"2026-10-12T23:00:00Z","v":2517,"vw":45.014543},{"c":45,"h":45,"l":45,"n":33,"o":45,"t":"2026-10-12T23:15:00Z","v":732,"vw":45},{"c":45.07,"h":45.34,"l":44.91,"n":73,"o":45.08,"t":"2026-10-13T08:00:00Z","v":4345,"vw":45.122556},{"c":45.39,"h":45.39,"l":45.39,"n":1,"o":45.39,"t":"2026-10-13T08:30:00Z","v":300,"vw":45.39},{"c":45.32,"h":45.32,"l":45.32,"n":7,"o":45.32,"t":"2026-10-13T10:45:00Z","v":1055,"vw":45.32},{"c":45.6,"h":45.6,"l":45.25,"n":4,"o":45.25,"t":"2026-10-13T11:00:00Z","v":750,"vw":45.503938},{"c":45.39,"h":45.42,"l":45.39,"n":5,"o":45.42,"t":"2026-10-13T11:30:00Z","v":267,"vw":45.404286},{"c":45.2,"h":45.2,"l":45.2,"n":3,"o":45.2,"t":"2026-10-13T12:45:00Z","v":1040,"vw":45.2},{"c":45.2,"h":45.2,"l":45.2,"n":3,"o":45.2,"t":"2026-10-13T13:00:00Z","v":332,"vw":45.2},{"c":44.96,"h":45.15,"l":44.73,"n":862,"o":45.15,"t":"2026-10-13T13:30:00Z","v":99798,"vw":44.984585},{"c":44.61,"h":45.09,"l":44.54,"n":396,"o":44.985,"t":"2026-10-13T13:45:00Z","v":55563,"vw":44.812083},{"c":44.865,"h":44.8825,"l":44.51,"n":239,"o":44.62,"t":"2026-10-13T14:00:00Z","v":139854,"vw":44.728144},{"c":44.79,"h":44.87,"l":44.63,"n":256,"o":44.87,"t":"2026-10-13T14:15:00Z","v":36162,"vw":44.726662},{"c":44.73,"h":44.8,"l":44.64,"n":154,"o":44.79,"t":"2026-10-13T14:30:00Z","v":16350,"vw":44.712564},{"c":44.63,"h":44.8298,"l":44.63,"n":138,"o":44.76,"t":"2026-10-13T14:45:00Z","v":10483,"vw":44.741876},{"c":44.66,"h":44.75,"l":44.5685,"n":360,"o":44.62,"t":"2026-10-13T15:00:00Z","v":36737,"vw":44.676844},{"c":44.585,"h":44.6757,"l":44.55,"n":199,"o":44.67,"t":"2026-10-13T15:15:00Z","v":17836,"vw":44.617462},{"c":44.36,"h":44.55,"l":44.3,"n":1078,"o":44.55,"t":"2026-10-13T15:30:00Z","v":108143,"vw":44.382839},{"c":44.21,"h":44.37,"l":44.17,"n":1769,"o":44.37,"t":"2026-10-13T15:45:00Z","v":182047,"vw":44.265261},{"c":44.46,"h":44.51,"l":44.23,"n":233,"o":44.24,"t":"2026-10-13T16:00:00Z","v":26762,"vw":44.407754},{"c":44.415,"h":44.524,"l":44.3417,"n":150,"o":44.524,"t":"2026-10-13T16:15:00Z","v":13426,"vw":44.427381},{"c":44.54,"h":44.5899,"l":44.42,"n":96,"o":44.42,"t":"2026-10-13T16:30:00Z","v":14477,"vw":44.476912},{"c":44.42,"h":44.6299,"l":44.42,"n":87,"o":44.5799,"t":"2026-10-13T16:45:00Z","v":6955,"vw":44.511361},{"c":44.475,"h":44.475,"l":44.39,"n":83,"o":44.41,"t":"2026-10-13T17:00:00Z","v":6244,"vw":44.432415},{"c":44.445,"h":44.47,"l":44.4,"n":135,"o":44.45,"t":"2026-10-13T17:15:00Z","v":15246,"vw":44.428551},{"c":44.5,"h":44.5562,"l":44.45,"n":232,"o":44.45,"t":"2026-10-13T17:30:00Z","v":16681,"vw":44.497638},{"c":44.455,"h":44.525,"l":44.4,"n":154,"o":44.5,"t":"2026-10-13T17:45:00Z","v":11057,"vw":44.459315},{"c":44.78,"h":44.915,"l":44.48,"n":267,"o":44.48,"t":"2026-10-13T18:00:00Z","v":25958,"vw":44.69986},{"c":44.72,"h":44.8099,"l":44.69,"n":170,"o":44.79,"t":"2026-10-13T18:15:00Z","v":18794,"vw":44.739877},{"c":44.66,"h":44.75,"l":44.645,"n":78,"o":44.73,"t":"2026-10-13T18:30:00Z","v":4498,"vw":44.695676},{"c":44.72,"h":44.77,"l":44.67,"n":143,"o":44.67,"t":"2026-10-13T18:45:00Z","v":6092,"vw":44.708732},{"c":44.71,"h":44.83,"l":44.68,"n":127,"o":44.72,"t":"2026-10-13T19:00:00Z","v":7882,"vw":44.74817},{"c":44.79,"h":44.81,"l":44.7,"n":117,"o":44.7763,"t":"2026-10-13T19:15:00Z","v":10852,"vw":44.745438},{"c":44.75,"h":44.81,"l":44.72,"n":248,"o":44.795,"t":"2026-10-13T19:30:00Z","v":19537,"vw":44.77587},{"c":44.56,"h":44.74,"l":44.51,"n":687,"o":44.74,"t":"2026-10-13T19:45:00Z","v":82451,"vw":44.614696},{"c":44.51,"h":44.51,"l":44.51,"n":8,"o":44.51,"t":"2026-10-13T20:00:00Z","v":4819,"vw":44.51},{"c":44.94,"h":44.94,"l":44.94,"n":7,"o":44.94,"t":"2026-10-13T21:00:00Z","v":264,"vw":44.94},{"c":44.75,"h":44.75,"l":44.75,"n":1,"o":44.75,"t":"2026-10-13T23:15:00Z","v":150,"vw":44.75},{"c":44.52,"h":44.52,"l":44,"n":51,"o":44.36,"t":"2026-10-14T08:00:00Z","v":2686,"vw":44.181332},{"c":44.51,"h":44.51,"l":44.49,"n":4,"o":44.49,"t":"2026-10-14T08:15:00Z","v":397,"vw":44.499091},{"c":44.37,"h":44.37,"l":44.37,"n":3,"o":44.37,"t":"2026-10-14T10:00:00Z","v":131,"vw":44.37},{"c":44.6612,"h":44.6612,"l":44.6612,"n":1,"o":44.6612,"t":"2026-10-14T11:15:00Z","v":100,"vw":44.6612},{"c":44.54,"h":44.54,"l":44.54,"n":3,"o":44.54,"t":"2026-10-14T12:00:00Z","v":200,"vw":44.54},{"c":44.6,"h":44.6,"l":44.4401,"n":9,"o":44.4401,"t":"2026-10-14T12:15:00Z","v":906,"vw":44.56802},{"c":44,"h":44.44,"l":44,"n":79,"o":44.44,"t":"2026-10-14T12:30:00Z","v":3657,"vw":44.136851},{"c":44.24,"h":44.24,"l":43.92,"n":15,"o":43.92,"t":"2026-10-14T12:45:00Z","v":1240,"vw":44.210909},{"c":43.98,"h":43.98,"l":43.87,"n":13,"o":43.87,"t":"2026-10-14T13:00:00Z","v":266,"vw":43.925},{"c":43.7085,"h":43.76,"l":43.69,"n":26,"o":43.76,"t":"2026-10-14T13:15:00Z","v":4034,"vw":43.702869},{"c":43.46,"h":43.95,"l":43.3,"n":597,"o":43.77,"t":"2026-10-14T13:30:00Z","v":46705,"vw":43.536781},{"c":43,"h":43.5335,"l":42.9281,"n":963,"o":43.44,"t":"2026-10-14T13:45:00Z","v":100127,"vw":43.20562},{"c":43,"h":43.0784,"l":42.8102,"n":475,"o":42.99,"t":"2026-10-14T14:00:00Z","v":31876,"vw":42.940499},{"c":43.01,"h":43.17,"l":42.93,"n":364,"o":43.04,"t":"2026-10-14T14:15:00Z","v":45988,"vw":43.061428},{"c":43.13,"h":43.185,"l":42.92,"n":239,"o":42.975,"t":"2026-10-14T14:30:00Z","v":23196,"vw":43.020997},{"c":43.03,"h":43.1792,"l":43,"n":337,"o":43.11,"t":"2026-10-14T14:45:00Z","v":36498,"vw":43.085708},{"c":42.84,"h":43.07,"l":42.7738,"n":466,"o":43.01,"t":"2026-10-14T15:00:00Z","v":39542,"vw":42.862605},{"c":42.8017,"h":42.8869,"l":42.71,"n":527,"o":42.8299,"t":"2026-10-14T15:15:00Z","v":36281,"vw":42.793945},{"c":42.48,"h":42.78,"l":42.43,"n":941,"o":42.72,"t":"2026-10-14T15:30:00Z","v":71495,"vw":42.618314},{"c":42.79,"h":42.84,"l":42.45,"n":573,"o":42.51,"t":"2026-10-14T15:45:00Z","v":56798,"vw":42.67131},{"c":42.54,"h":42.785,"l":42.54,"n":173,"o":42.785,"t":"2026-10-14T16:00:00Z","v":11236,"vw":42.648411},{"c":42.43,"h":42.525,"l":42.4,"n":290,"o":42.5183,"t":"2026-10-14T16:15:00Z","v":53046,"vw":42.414689},{"c":42.56,"h":42.565,"l":42.33,"n":315,"o":42.42,"t":"2026-10-14T16:30:00Z","v":28546,"vw":42.432203},{"c":42.4939,"h":42.55,"l":42.435,"n":185,"o":42.55,"t":"2026-10-14T16:45:00Z","v":16642,"vw":42.486567},{"c":42.51,"h":42.59,"l":42.4429,"n":173,"o":42.53,"t":"2026-10-14T17:00:00Z","v":15206,"vw":42.510618},{"c":42.505,"h":42.66,"l":42.475,"n":165,"o":42.49,"t":"2026-10-14T17:15:00Z","v":14299,"vw":42.548307},{"c":42.47,"h":42.59,"l":42.36,"n":224,"o":42.49,"t":"2026-10-14T17:30:00Z","v":12745,"vw":42.432422},{"c":42.2451,"h":42.5625,"l":42.2175,"n":783,"o":42.47,"t":"2026-10-14T17:45:00Z","v":158678,"vw":42.361163},{"c":42.4,"h":42.495,"l":42.2,"n":378,"o":42.245,"t":"2026-10-14T18:00:00Z","v":39777,"vw":42.300176},{"c":42.32,"h":42.37,"l":42.19,"n":336,"o":42.37,"t":"2026-10-14T18:15:00Z","v":41649,"vw":42.263406},{"c":42.295,"h":42.305,"l":42.21,"n":190,"o":42.3,"t":"2026-10-14T18:30:00Z","v":21430,"vw":42.276815},{"c":42.365,"h":42.39,"l":42.24,"n":125,"o":42.25,"t":"2026-10-14T18:45:00Z","v":8528,"vw":42.338337},{"c":42.24,"h":42.34,"l":42.19,"n":177,"o":42.33,"t":"2026-10-14T19:00:00Z","v":11955,"vw":42.271619},{"c":42.29,"h":42.48,"l":42.2116,"n":364,"o":42.275,"t":"2026-10-14T19:15:00Z","v":44234,"vw":42.35801},{"c":42.3601,"h":42.44,"l":42.29,"n":187,"o":42.31,"t":"2026-10-14T19:30:00Z","v":18073,"vw":42.369154},{"c":42.42,"h":42.47,"l":42.29,"n":692,"o":42.36,"t":"2026-10-14T19:45:00Z","v":63485,"vw":42.380544},{"c":42.42,"h":42.42,"l":42.42,"n":13,"o":42.42,"t":"2026-10-14T20:00:00Z","v":13404,"vw":42.42},{"c":42.55,"h":42.5607,"l":42.55,"n":9,"o":42.5607,"t":"2026-10-14T20:30:00Z","v":1100,"vw":42.55112},{"c":42.45,"h":42.45,"l":42.45,"n":1,"o":42.45,"t":"2026-10-14T20:45:00Z","v":100,"vw":42.45},{"c":42.4603,"h":42.6366,"l":42.4603,"n":22,"o":42.51,"t":"2026-10-14T21:00:00Z","v":2278,"vw":42.517218},{"c":42.66,"h":42.66,"l":42.51,"n":8,"o":42.51,"t":"2026-10-14T21:30:00Z","v":291,"vw":42.585},{"c":42.5,"h":42.52,"l":42.5,"n":4,"o":42.52,"t":"2026-10-14T22:15:00Z","v":1009,"vw":42.51},{"c":42.22,"h":42.22,"l":42.22,"n":3,"o":42.22,"t":"2026-10-14T23:45:00Z","v":200,"vw":42.22},{"c":42.12,"h":42.18,"l":41.51,"n":162,"o":42.1,"t":"2026-10-15T08:00:00Z","v":13632,"vw":42.091152},{"c":41.93,"h":41.93,"l":41.93,"n":2,"o":41.93,"t":"2026-10-15T08:30:00Z","v":233,"vw":41.93},{"c":42.18,"h":42.18,"l":42.18,"n":2,"o":42.18,"t":"2026-10-15T08:45:00Z","v":210,"vw":42.18},{"c":42,"h":42.1101,"l":42,"n":32,"o":42.1,"t":"2026-10-15T11:00:00Z","v":1350,"vw":42.062485},{"c":42.03,"h":42.04,"l":42.03,"n":2,"o":42.04,"t":"2026-10-15T11:15:00Z","v":237,"vw":42.034219},{"c":42.41,"h":42.41,"l":42.41,"n":1,"o":42.41,"t":"2026-10-15T11:30:00Z","v":125,"vw":42.41},{"c":41.84,"h":42,"l":41.84,"n":11,"o":42,"t":"2026-10-15T12:00:00Z","v":458,"vw":41.946667},{"c":42.01,"h":42.01,"l":41.8064,"n":2,"o":41.8064,"t":"2026-10-15T12:15:00Z","v":599,"vw":41.84039},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-15T13:00:00Z","v":100,"vw":41.55},{"c":42.17,"h":42.26,"l":41.36,"n":1395,"o":41.69,"t":"2026-10-15T13:30:00Z","v":201300,"vw":41.840597},{"c":41.79,"h":42.15,"l":41.65,"n":537,"o":42.1,"t":"2026-10-15T13:45:00Z","v":63340,"vw":41.86586},{"c":42.46,"h":42.595,"l":41.72,"n":923,"o":41.77,"t":"2026-10-15T14:00:00Z","v":105571,"vw":42.191943},{"c":42.84,"h":42.92,"l":42.41,"n":359,"o":42.46,"t":"2026-10-15T14:15:00Z","v":41254,"vw":42.766172},{"c":43.095,"h":43.23,"l":42.71,"n":324,"o":42.85,"t":"2026-10-15T14:30:00Z","v":35262,"vw":42.959575},{"c":43.21,"h":43.2773,"l":43.075,"n":218,"o":43.11,"t":"2026-10-15T14:45:00Z","v":17991,"vw":43.16016},{"c":43.453057,"h":43.56,"l":43.1301,"n":229,"o":43.225,"t":"2026-10-15T15:00:00Z","v":54650,"vw":43.329413},{"c":43.535,"h":43.7699,"l":43.53,"n":572,"o":43.625,"t":"2026-10-15T15:15:00Z","v":81351,"vw":43.692331},{"c":43.59,"h":43.745,"l":43.55,"n":338,"o":43.565,"t":"2026-10-15T15:30:00Z","v":24582,"vw":43.632672},{"c":43.6,"h":43.6,"l":43.405,"n":224,"o":43.56,"t":"2026-10-15T15:45:00Z","v":21377,"vw":43.509617},{"c":43.36,"h":43.51,"l":43.32,"n":107,"o":43.51,"t":"2026-10-15T16:00:00Z","v":7025,"vw":43.389874},{"c":43.38,"h":43.5,"l":43.3401,"n":133,"o":43.41,"t":"2026-10-15T16:15:00Z","v":26067,"vw":43.393077},{"c":43.35,"h":43.48,"l":43.32,"n":219,"o":43.375,"t":"2026-10-15T16:30:00Z","v":44296,"vw":43.389737},{"c":43.36,"h":43.43,"l":43.2405,"n":77,"o":43.405,"t":"2026-10-15T16:45:00Z","v":6478,"vw":43.365984},{"c":43.42,"h":43.44,"l":43.3217,"n":66,"o":43.38,"t":"2026-10-15T17:00:00Z","v":7182,"vw":43.399961},{"c":43.45,"h":43.53,"l":43.4,"n":134,"o":43.49,"t":"2026-10-15T17:15:00Z","v":16119,"vw":43.450652},{"c":43.56,"h":43.56,"l":43.41,"n":66,"o":43.44,"t":"2026-10-15T17:30:00Z","v":4327,"vw":43.493129},{"c":43.48,"h":43.695,"l":43.48,"n":218,"o":43.58,"t":"2026-10-15T17:45:00Z","v":16069,"vw":43.605547},{"c":43.5899,"h":43.5899,"l":43.43,"n":460,"o":43.48,"t":"2026-10-15T18:00:00Z","v":35017,"vw":43.49807},{"c":43.45,"h":43.55,"l":43.43,"n":323,"o":43.5393,"t":"2026-10-15T18:15:00Z","v":49968,"vw":43.47419},{"c":43.545,"h":43.57,"l":43.4158,"n":235,"o":43.46,"t":"2026-10-15T18:30:00Z","v":22786,"vw":43.509006},{"c":43.505,"h":43.58,"l":43.47,"n":132,"o":43.56,"t":"2026-10-15T18:45:00Z","v":15012,"vw":43.54051},{"c":43.72,"h":43.72,"l":43.55,"n":276,"o":43.55,"t":"2026-10-15T19:00:00Z","v":29316,"vw":43.624481},{"c":43.7,"h":43.8399,"l":43.7,"n":135,"o":43.75,"t":"2026-10-15T19:15:00Z","v":11261,"vw":43.786413},{"c":43.795,"h":43.8,"l":43.64,"n":170,"o":43.68,"t":"2026-10-15T19:30:00Z","v":16574,"vw":43.703065},{"c":43.765,"h":43.93,"l":43.755,"n":1191,"o":43.83,"t":"2026-10-15T19:45:00Z","v":123385,"vw":43.837591},{"c":43.76,"h":43.78,"l":43.76,"n":15,"o":43.78,"t":"2026-10-15T20:00:00Z","v":11949,"vw":43.779832},{"c":43.45,"h":43.45,"l":43.45,"n":1,"o":43.45,"t":"2026-10-15T20:30:00Z","v":100,"vw":43.45},{"c":43.47,"h":43.47,"l":43.47,"n":1,"o":43.47,"t":"2026-10-15T21:00:00Z","v":120,"vw":43.47},{"c":43.73,"h":43.73,"l":43.73,"n":1,"o":43.73,"t":"2026-10-15T21:15:00Z","v":200,"vw":43.73},{"c":43.65,"h":43.65,"l":43.65,"n":4,"o":43.65,"t":"2026-10-15T22:30:00Z","v":202,"vw":43.65},{"c":43.9,"h":43.9,"l":43.9,"n":5,"o":43.9,"t":"2026-10-15T23:15:00Z","v":532,"vw":43.9},{"c":43.9,"h":43.9,"l":43.9,"n":1,"o":43.9,"t":"2026-10-15T23:45:00Z","v":120,"vw":43.9},{"c":44.26,"h":44.4229,"l":44.26,"n":9,"o":44.4229,"t":"2026-10-16T08:00:00Z","v":779,"vw":44.391564},{"c":44.12,"h":44.12,"l":44.12,"n":7,"o":44.12,"t":"2026-10-16T08:45:00Z","v":136,"vw":44.12},{"c":43.79,"h":43.79,"l":43.79,"n":2,"o":43.79,"t":"2026-10-16T09:00:00Z","v":118,"vw":43.79},{"c":44.42,"h":44.42,"l":44.42,"n":1,"o":44.42,"t":"2026-10-16T11:15:00Z","v":300,"vw":44.42},{"c":44.27,"h":44.27,"l":44.27,"n":2,"o":44.27,"t":"2026-10-16T11:45:00Z","v":200,"vw":44.27},{"c":44.27,"h":44.27,"l":44.27,"n":4,"o":44.27,"t":"2026-10-16T12:15:00Z","v":113,"vw":44.27},{"c":44.09,"h":44.09,"l":44.09,"n":1,"o":44.09,"t":"2026-10-16T12:45:00Z","v":100,"vw":44.09},{"c":44.24,"h":44.2479,"l":44.24,"n":2,"o":44.2479,"t":"2026-10-16T13:00:00Z","v":600,"vw":44.246583},{"c":44.25,"h":44.25,"l":44.25,"n":1,"o":44.25,"t":"2026-10-16T13:15:00Z","v":125,"vw":44.25},{"c":44.3599,"h":44.3599,"l":43.5,"n":300,"o":43.93,"t":"2026-10-16T13:30:00Z","v":31281,"vw":43.931552},{"c":44.06,"h":44.29,"l":43.92,"n":243,"o":44.23,"t":"2026-10-16T13:45:00Z","v":47370,"vw":44.035888},{"c":44.015,"h":44.142,"l":43.9201,"n":90,"o":44.06,"t":"2026-10-16T14:00:00Z","v":11905,"vw":44.036763},{"c":44.1,"h":44.1,"l":43.91,"n":72,"o":43.96,"t":"2026-10-16T14:15:00Z","v":8945,"vw":43.984147},{"c":43.91,"h":44.24,"l":43.91,"n":139,"o":43.97,"t":"2026-10-16T14:30:00Z","v":12591,"vw":44.05362},{"c":43.9976,"h":44.02,"l":43.89,"n":88,"o":43.9,"t":"2026-10-16T14:45:00Z","v":13128,"vw":43.95687},{"c":43.62,"h":43.9999,"l":43.58,"n":514,"o":43.9999,"t":"2026-10-16T15:00:00Z","v":51018,"vw":43.771556},{"c":43.41,"h":43.64,"l":43.41,"n":207,"o":43.6,"t":"2026-10-16T15:15:00Z","v":21883,"vw":43.583397},{"c":43.46,"h":43.6699,"l":43.42,"n":361,"o":43.42,"t":"2026-10-16T15:30:00Z","v":52669,"vw":43.589538},{"c":43.335,"h":43.515,"l":43.21,"n":94,"o":43.515,"t":"2026-10-16T15:45:00Z","v":7839,"vw":43.274614},{"c":43.31,"h":43.35,"l":43.24,"n":85,"o":43.25,"t":"2026-10-16T16:00:00Z","v":6125,"vw":43.282174},{"c":43.49,"h":43.54,"l":43.3401,"n":64,"o":43.43,"t":"2026-10-16T16:15:00Z","v":3517,"vw":43.450879},{"c":43.32,"h":43.53,"l":43.28,"n":62,"o":43.4309,"t":"2026-10-16T16:30:00Z","v":6693,"vw":43.350271},{"c":43.275,"h":43.37,"l":43.22,"n":71,"o":43.33,"t":"2026-10-16T16:45:00Z","v":4684,"vw":43.285353},{"c":43.01,"h":43.34,"l":42.97,"n":143,"o":43.34,"t":"2026-10-16T17:00:00Z","v":13381,"vw":43.076812},{"c":43.03,"h":43.1629,"l":42.99,"n":42,"o":42.99,"t":"2026-10-16T17:15:00Z","v":3256,"vw":43.079605},{"c":43.18,"h":43.3,"l":43.05,"n":123,"o":43.16,"t":"2026-10-16T17:30:00Z","v":51329,"vw":43.195303},{"c":42.98,"h":43.235,"l":42.98,"n":161,"o":43.1861,"t":"2026-10-16T17:45:00Z","v":6029,"vw":43.098555},{"c":42.915,"h":42.985,"l":42.85,"n":65,"o":42.93,"t":"2026-10-16T18:00:00Z","v":7715,"vw":42.940113},{"c":42.87,"h":43.12,"l":42.87,"n":253,"o":42.905,"t":"2026-10-16T18:15:00Z","v":175070,"vw":43.005852},{"c":42.845,"h":43,"l":42.75,"n":339,"o":42.91,"t":"2026-10-16T18:30:00Z","v":87875,"vw":42.874939},{"c":42.82,"h":42.99,"l":42.79,"n":142,"o":42.87,"t":"2026-10-16T18:45:00Z","v":17879,"vw":42.847283},{"c":43.01,"h":43.01,"l":42.805,"n":192,"o":42.87,"t":"2026-10-16T19:00:00Z","v":37958,"vw":42.909404},{"c":43.15,"h":43.2,"l":42.9795,"n":225,"o":43.105,"t":"2026-10-16T19:15:00Z","v":17251,"vw":43.054875},{"c":43.05,"h":43.2,"l":43.03,"n":187,"o":43.13,"t":"2026-10-16T19:30:00Z","v":12324,"vw":43.093156},{"c":43.22,"h":43.29,"l":43.03,"n":412,"o":43.08,"t":"2026-10-16T19:45:00Z","v":37211,"vw":43.190703},{"c":43.26,"h":43.48,"l":43.22,"n":22,"o":43.22,"t":"2026-10-16T20:00:00Z","v":10143,"vw":43.266049},{"c":43.05,"h":43.05,"l":43.05,"n":1,"o":43.05,"t":"2026-10-16T20:15:00Z","v":100,"vw":43.05},{"c":43.2,"h":43.2,"l":43.2,"n":3,"o":43.2,"t":"2026-10-16T20:30:00Z","v":1500,"vw":43.2},{"c":43.3,"h":43.3,"l":43.3,"n":1,"o":43.3,"t":"2026-10-16T21:15:00Z","v":1000,"vw":43.3},{"c":43.26,"h":43.26,"l":43.26,"n":1,"o":43.26,"t":"2026-10-16T22:00:00Z","v":200,"vw":43.26},{"c":43.26,"h":43.26,"l":43.26,"n":1,"o":43.26,"t":"2026-10-16T23:45:00Z","v":100,"vw":43.26},{"c":44,"h":44,"l":43.53,"n":6,"o":43.53,"t":"2026-10-19T08:00:00Z","v":445,"vw":43.724412},{"c":43.92,"h":43.92,"l":43.92,"n":1,"o":43.92,"t":"2026-10-19T08:15:00Z","v":165,"vw":43.92},{"c":43.82,"h":43.82,"l":43.75,"n":2,"o":43.75,"t":"2026-10-19T11:30:00Z","v":200,"vw":43.785},{"c":43.76,"h":43.76,"l":43.76,"n":32,"o":43.76,"t":"2026-10-19T12:00:00Z","v":296,"vw":43.76},{"c":43.842,"h":43.8596,"l":43.842,"n":2,"o":43.8596,"t":"2026-10-19T13:00:00Z","v":200,"vw":43.8508},{"c":43.3,"h":43.89,"l":43.205,"n":671,"o":43.6,"t":"2026-10-19T13:30:00Z","v":140016,"vw":43.642673},{"c":43.45,"h":43.49,"l":43.28,"n":187,"o":43.28,"t":"2026-10-19T13:45:00Z","v":12865,"vw":43.384507},{"c":43.13,"h":43.4,"l":42.9301,"n":288,"o":43.35,"t":"2026-10-19T14:00:00Z","v":28609,"vw":43.165824},{"c":43.085,"h":43.33,"l":43.04,"n":179,"o":43.18,"t":"2026-10-19T14:15:00Z","v":13138,"vw":43.184969},{"c":43.04,"h":43.13,"l":42.945,"n":159,"o":43.08,"t":"2026-10-19T14:30:00Z","v":19591,"vw":43.02737},{"c":43.01,"h":43.11,"l":42.98,"n":93,"o":43.04,"t":"2026-10-19T14:45:00Z","v":7686,"vw":43.053663},{"c":43.16,"h":43.21,"l":43.0001,"n":195,"o":43.09,"t":"2026-10-19T15:00:00Z","v":30202,"vw":43.115727},{"c":43.305,"h":43.325,"l":43.13,"n":134,"o":43.17,"t":"2026-10-19T15:15:00Z","v":15441,"vw":43.211049},{"c":43.18,"h":43.3612,"l":43.16,"n":180,"o":43.27,"t":"2026-10-19T15:30:00Z","v":17357,"vw":43.227235},{"c":43.24,"h":43.35,"l":43.17,"n":108,"o":43.17,"t":"2026-10-19T15:45:00Z","v":21424,"vw":43.278868},{"c":43.22,"h":43.2851,"l":43.165,"n":142,"o":43.2851,"t":"2026-10-19T16:00:00Z","v":15178,"vw":43.219478},{"c":43.22,"h":43.3599,"l":43.19,"n":43,"o":43.24,"t":"2026-10-19T16:15:00Z","v":3633,"vw":43.245837},{"c":43.29,"h":43.29,"l":43.16,"n":97,"o":43.16,"t":"2026-10-19T16:30:00Z","v":9327,"vw":43.214666},{"c":43.26,"h":43.26,"l":43.09,"n":70,"o":43.23,"t":"2026-10-19T16:45:00Z","v":5622,"vw":43.181017},{"c":43.0301,"h":43.18,"l":43.02,"n":69,"o":43.18,"t":"2026-10-19T17:00:00Z","v":3526,"vw":43.074713},{"c":43.1,"h":43.1889,"l":43.07,"n":76,"o":43.0951,"t":"2026-10-19T17:15:00Z","v":9350,"vw":43.117816},{"c":43.11,"h":43.165,"l":43,"n":83,"o":43.09,"t":"2026-10-19T17:30:00Z","v":6557,"vw":43.112995},{"c":43.01,"h":43.08,"l":42.99,"n":89,"o":43.08,"t":"2026-10-19T17:45:00Z","v":6115,"vw":43.011545},{"c":43.035,"h":43.07,"l":43,"n":72,"o":43.049,"t":"2026-10-19T18:00:00Z","v":6262,"vw":43.038926},{"c":42.86,"h":43.07,"l":42.86,"n":78,"o":43.07,"t":"2026-10-19T18:15:00Z","v":6724,"vw":42.962653},{"c":42.97,"h":42.9899,"l":42.885,"n":121,"o":42.885,"t":"2026-10-19T18:30:00Z","v":12276,"vw":42.958352},{"c":43,"h":43.05,"l":42.99,"n":71,"o":43.02,"t":"2026-10-19T18:45:00Z","v":3518,"vw":43.012157},{"c":43.065,"h":43.09,"l":42.96,"n":94,"o":42.9951,"t":"2026-10-19T19:00:00Z","v":10062,"vw":43.018192},{"c":43.185,"h":43.23,"l":43.0601,"n":87,"o":43.1,"t":"2026-10-19T19:15:00Z","v":8486,"vw":43.166807},{"c":43.2201,"h":43.29,"l":43.13,"n":139,"o":43.2,"t":"2026-10-19T19:30:00Z","v":11992,"vw":43.212832},{"c":43.06,"h":43.2656,"l":43.03,"n":358,"o":43.22,"t":"2026-10-19T19:45:00Z","v":28642,"vw":43.101968},{"c":43.05,"h":43.05,"l":43.05,"n":6,"o":43.05,"t":"2026-10-19T20:00:00Z","v":3114,"vw":43.05},{"c":43.16,"h":43.26,"l":43.16,"n":2,"o":43.26,"t":"2026-10-19T20:15:00Z","v":327,"vw":43.190581},{"c":43.0445,"h":43.0445,"l":43.0445,"n":1,"o":43.0445,"t":"2026-10-19T23:15:00Z","v":200,"vw":43.0445},{"c":42.99,"h":42.99,"l":42.99,"n":1,"o":42.99,"t":"2026-10-20T08:00:00Z","v":100,"vw":42.99},{"c":43,"h":43,"l":43,"n":5,"o":43,"t":"2026-10-20T08:15:00Z","v":176,"vw":43},{"c":42.85,"h":43.02,"l":42.85,"n":16,"o":43.02,"t":"2026-10-20T11:00:00Z","v":963,"vw":42.99875},{"c":42.88,"h":42.88,"l":42.88,"n":2,"o":42.88,"t":"2026-10-20T11:15:00Z","v":200,"vw":42.88},{"c":42.76,"h":42.8,"l":42.75,"n":11,"o":42.8,"t":"2026-10-20T12:00:00Z","v":522,"vw":42.77},{"c":42.75,"h":42.75,"l":42.75,"n":9,"o":42.75,"t":"2026-10-20T12:15:00Z","v":248,"vw":42.75},{"c":42.71,"h":42.71,"l":42.71,"n":3,"o":42.71,"t":"2026-10-20T12:30:00Z","v":116,"vw":42.71},{"c":42.75,"h":43.14,"l":42.66,"n":660,"o":42.78,"t":"2026-10-20T13:30:00Z","v":78351,"vw":42.832419},{"c":43,"h":43.0615,"l":42.66,"n":114,"o":42.745,"t":"2026-10-20T13:45:00Z","v":9431,"vw":42.895088},{"c":43.18,"h":43.225,"l":42.91,"n":175,"o":42.99,"t":"2026-10-20T14:00:00Z","v":25588,"vw":43.115238},{"c":43.505,"h":43.6716,"l":43.13,"n":164,"o":43.18,"t":"2026-10-20T14:15:00Z","v":22558,"vw":43.499354},{"c":43.6067,"h":43.78,"l":43.34,"n":636,"o":43.635,"t":"2026-10-20T14:30:00Z","v":122948,"vw":43.527155},{"c":43.625,"h":43.68,"l":43.495,"n":96,"o":43.68,"t":"2026-10-20T14:45:00Z","v":7401,"vw":43.579591},{"c":43.31,"h":43.6993,"l":43.31,"n":372,"o":43.64,"t":"2026-10-20T15:00:00Z","v":57812,"vw":43.601458},{"c":43.405,"h":43.51,"l":43.28,"n":106,"o":43.3488,"t":"2026-10-20T15:15:00Z","v":11053,"vw":43.387217},{"c":43.495,"h":43.495,"l":43.3,"n":63,"o":43.455,"t":"2026-10-20T15:30:00Z","v":4650,"vw":43.366269},{"c":43.48,"h":43.54,"l":43.4061,"n":32,"o":43.4925,"t":"2026-10-20T15:45:00Z","v":1719,"vw":43.474456},{"c":43.485,"h":43.52,"l":43.4001,"n":57,"o":43.43,"t":"2026-10-20T16:00:00Z","v":7340,"vw":43.473543},{"c":43.59,"h":43.59,"l":43.35,"n":45,"o":43.4801,"t":"2026-10-20T16:15:00Z","v":2898,"vw":43.428171},{"c":43.53,"h":43.55,"l":43.4606,"n":57,"o":43.515,"t":"2026-10-20T16:30:00Z","v":5695,"vw":43.514244},{"c":43.54,"h":43.61,"l":43.49,"n":40,"o":43.53,"t":"2026-10-20T16:45:00Z","v":4115,"vw":43.551228},{"c":43.3705,"h":43.41,"l":43.3,"n":74,"o":43.41,"t":"2026-10-20T17:00:00Z","v":5487,"vw":43.380125},{"c":43.45,"h":43.465,"l":43.37,"n":51,"o":43.38,"t":"2026-10-20T17:15:00Z","v":6220,"vw":43.411188},{"c":43.46,"h":43.505,"l":43.38,"n":45,"o":43.45,"t":"2026-10-20T17:30:00Z","v":4752,"vw":43.443809},{"c":43.42,"h":43.497,"l":43.41,"n":116,"o":43.4101,"t":"2026-10-20T17:45:00Z","v":5359,"vw":43.440681},{"c":43.42,"h":43.4758,"l":43.4001,"n":52,"o":43.42,"t":"2026-10-20T18:00:00Z","v":5119,"vw":43.433295},{"c":43.36,"h":43.405,"l":43.35,"n":46,"o":43.39,"t":"2026-10-20T18:15:00Z","v":4621,"vw":43.365037},{"c":43.29,"h":43.3798,"l":43.275,"n":71,"o":43.37,"t":"2026-10-20T18:30:00Z","v":5415,"vw":43.317295},{"c":43.35,"h":43.4,"l":43.285,"n":67,"o":43.285,"t":"2026-10-20T18:45:00Z","v":4875,"vw":43.362215},{"c":43.4175,"h":43.43,"l":43.36,"n":113,"o":43.37,"t":"2026-10-20T19:00:00Z","v":18305,"vw":43.401205},{"c":43.41,"h":43.435,"l":43.35,"n":95,"o":43.4,"t":"2026-10-20T19:15:00Z","v":23701,"vw":43.391466},{"c":43.36,"h":43.4634,"l":43.31,"n":93,"o":43.4634,"t":"2026-10-20T19:30:00Z","v":9200,"vw":43.335559},{"c":43.295,"h":43.381,"l":43.15,"n":300,"o":43.35,"t":"2026-10-20T19:45:00Z","v":34458,"vw":43.27691},{"c":43.19,"h":43.19,"l":43.19,"n":7,"o":43.19,"t":"2026-10-20T20:00:00Z","v":4553,"vw":43.19},{"c":43.54,"h":43.54,"l":43.54,"n":2,"o":43.54,"t":"2026-10-20T21:15:00Z","v":120,"vw":43.54},{"c":43.55,"h":43.55,"l":43.55,"n":1,"o":43.55,"t":"2026-10-20T23:30:00Z","v":200,"vw":43.55},{"c":43.32,"h":43.32,"l":43.32,"n":2,"o":43.32,"t":"2026-10-21T08:30:00Z","v":194,"vw":43.32},{"c":43.32,"h":43.32,"l":43.32,"n":3,"o":43.32,"t":"2026-10-21T09:00:00Z","v":156,"vw":43.32},{"c":43.68,"h":43.68,"l":43.68,"n":1,"o":43.68,"t":"2026-10-21T10:45:00Z","v":100,"vw":43.68},{"c":43.61,"h":43.61,"l":43.61,"n":4,"o":43.61,"t":"2026-10-21T11:15:00Z","v":350,"vw":43.61},{"c":43.51,"h":43.53,"l":43.51,"n":5,"o":43.51,"t":"2026-10-21T11:45:00Z","v":530,"vw":43.513809},{"c":43.65,"h":43.65,"l":43.51,"n":2,"o":43.51,"t":"2026-10-21T13:15:00Z","v":300,"vw":43.603333},{"c":43.7483,"h":44,"l":43.66,"n":298,"o":43.67,"t":"2026-10-21T13:30:00Z","v":57005,"vw":43.866423},{"c":43.8,"h":43.92,"l":43.67,"n":115,"o":43.775,"t":"2026-10-21T13:45:00Z","v":23851,"vw":43.819761},{"c":43.7,"h":43.9,"l":43.65,"n":90,"o":43.83,"t":"2026-10-21T14:00:00Z","v":8111,"vw":43.761985},{"c":43.83,"h":43.89,"l":43.63,"n":189,"o":43.64,"t":"2026-10-21T14:15:00Z","v":48344,"vw":43.727182},{"c":43.8,"h":43.94,"l":43.728,"n":98,"o":43.83,"t":"2026-10-21T14:30:00Z","v":6502,"vw":43.872967},{"c":43.81,"h":43.9099,"l":43.74,"n":93,"o":43.84,"t":"2026-10-21T14:45:00Z","v":14405,"vw":43.828796},{"c":43.67,"h":43.8,"l":43.63,"n":86,"o":43.79,"t":"2026-10-21T15:00:00Z","v":10227,"vw":43.695011},{"c":43.7102,"h":43.77,"l":43.63,"n":117,"o":43.675,"t":"2026-10-21T15:15:00Z","v":14615,"vw":43.701147},{"c":43.8,"h":43.86,"l":43.64,"n":176,"o":43.7,"t":"2026-10-21T15:30:00Z","v":7995,"vw":43.770112},{"c":43.82,"h":43.85,"l":43.8,"n":35,"o":43.85,"t":"2026-10-21T15:45:00Z","v":2025,"vw":43.833992},{"c":43.815,"h":43.838,"l":43.71,"n":102,"o":43.81,"t":"2026-10-21T16:00:00Z","v":11238,"vw":43.786326},{"c":43.8,"h":43.8599,"l":43.75,"n":68,"o":43.83,"t":"2026-10-21T16:15:00Z","v":4296,"vw":43.786999},{"c":43.89,"h":44.06,"l":43.7,"n":141,"o":43.774,"t":"2026-10-21T16:30:00Z","v":13801,"vw":43.826987},{"c":43.735,"h":43.9399,"l":43.735,"n":71,"o":43.905,"t":"2026-10-21T16:45:00Z","v":11988,"vw":43.850416},{"c":43.76,"h":43.77,"l":43.7,"n":95,"o":43.71,"t":"2026-10-21T17:00:00Z","v":8871,"vw":43.731726},{"c":43.815,"h":43.82,"l":43.73,"n":96,"o":43.78,"t":"2026-10-21T17:15:00Z","v":7505,"vw":43.759722},{"c":43.89,"h":43.9,"l":43.72,"n":81,"o":43.8,"t":"2026-10-21T17:30:00Z","v":7588,"vw":43.789294},{"c":43.89,"h":43.935,"l":43.89,"n":46,"o":43.925,"t":"2026-10-21T17:45:00Z","v":4966,"vw":43.904232},{"c":43.9,"h":43.94,"l":43.9,"n":77,"o":43.939,"t":"2026-10-21T18:00:00Z","v":4550,"vw":43.925203},{"c":43.66,"h":43.96,"l":43.66,"n":144,"o":43.895,"t":"2026-10-21T18:15:00Z","v":39041,"vw":43.751534},{"c":43.7151,"h":43.725,"l":43.62,"n":197,"o":43.675,"t":"2026-10-21T18:30:00Z","v":35081,"vw":43.670093},{"c":43.52,"h":43.715,"l":43.5,"n":132,"o":43.715,"t":"2026-10-21T18:45:00Z","v":14572,"vw":43.577266},{"c":43.45,"h":43.52,"l":43.27,"n":152,"o":43.49,"t":"2026-10-21T19:00:00Z","v":20908,"vw":43.406872},{"c":43.6,"h":43.605,"l":43.38,"n":276,"o":43.5,"t":"2026-10-21T19:15:00Z","v":37218,"vw":43.527995},{"c":43.7499,"h":43.8092,"l":43.61,"n":98,"o":43.61,"t":"2026-10-21T19:30:00Z","v":7543,"vw":43.714262},{"c":43.78,"h":43.78,"l":43.67,"n":263,"o":43.73,"t":"2026-10-21T19:45:00Z","v":22207,"vw":43.705888},{"c":43.73,"h":43.73,"l":43.73,"n":10,"o":43.73,"t":"2026-10-21T20:00:00Z","v":3721,"vw":43.73},{"c":43.75,"h":43.75,"l":43.74,"n":3,"o":43.74,"t":"2026-10-21T21:15:00Z","v":350,"vw":43.742941},{"c":43.73,"h":43.73,"l":43.73,"n":1,"o":43.73,"t":"2026-10-21T22:00:00Z","v":389,"vw":43.73},{"c":43.7704,"h":43.7704,"l":43.7704,"n":1,"o":43.7704,"t":"2026-10-21T22:30:00Z","v":120,"vw":43.7704},{"c":43.58,"h":43.58,"l":43.58,"n":1,"o":43.58,"t":"2026-10-21T23:45:00Z","v":100,"vw":43.58},{"c":43.1,"h":43.22,"l":43,"n":9,"o":43,"t":"2026-10-22T08:00:00Z","v":1196,"vw":43.12381},{"c":42.85,"h":42.85,"l":42.85,"n":2,"o":42.85,"t":"2026-10-22T08:45:00Z","v":125,"vw":42.85},{"c":42.5201,"h":42.5201,"l":42.5201,"n":1,"o":42.5201,"t":"2026-10-22T10:00:00Z","v":100,"vw":42.5201},{"c":42.51,"h":42.9,"l":42.51,"n":23,"o":42.88,"t":"2026-10-22T11:00:00Z","v":2887,"vw":42.548476},{"c":42.56,"h":42.6,"l":42.56,"n":4,"o":42.6,"t":"2026-10-22T12:00:00Z","v":351,"vw":42.588439},{"c":42.66,"h":42.66,"l":42.66,"n":1,"o":42.66,"t":"2026-10-22T13:00:00Z","v":400,"vw":42.66},{"c":42.3996,"h":42.62,"l":42.365,"n":399,"o":42.5,"t":"2026-10-22T13:30:00Z","v":58344,"vw":42.513708},{"c":42.45,"h":42.45,"l":42.23,"n":141,"o":42.35,"t":"2026-10-22T13:45:00Z","v":10684,"vw":42.315852},{"c":42.11,"h":42.5,"l":42.1,"n":208,"o":42.5,"t":"2026-10-22T14:00:00Z","v":16529,"vw":42.250163},{"c":41.89,"h":42.17,"l":41.79,"n":426,"o":42.1,"t":"2026-10-22T14:15:00Z","v":40758,"vw":42.056504},{"c":41.99,"h":41.995,"l":41.77,"n":338,"o":41.92,"t":"2026-10-22T14:30:00Z","v":31170,"vw":41.880305},{"c":41.84,"h":41.995,"l":41.6609,"n":352,"o":41.965,"t":"2026-10-22T14:45:00Z","v":35023,"vw":41.776873},{"c":41.5,"h":41.85,"l":41.5,"n":189,"o":41.785,"t":"2026-10-22T15:00:00Z","v":15050,"vw":41.603329},{"c":41.7,"h":41.88,"l":41.53,"n":146,"o":41.54,"t":"2026-10-22T15:15:00Z","v":7946,"vw":41.698621},{"c":41.7295,"h":41.84,"l":41.65,"n":107,"o":41.6505,"t":"2026-10-22T15:30:00Z","v":6905,"vw":41.724823},{"c":41.86,"h":41.92,"l":41.7,"n":179,"o":41.74,"t":"2026-10-22T15:45:00Z","v":30750,"vw":41.765845},{"c":41.849,"h":41.945,"l":41.825,"n":70,"o":41.895,"t":"2026-10-22T16:00:00Z","v":4523,"vw":41.876473},{"c":41.802,"h":41.91,"l":41.802,"n":60,"o":41.86,"t":"2026-10-22T16:15:00Z","v":3636,"vw":41.861163},{"c":41.78,"h":41.89,"l":41.78,"n":94,"o":41.795,"t":"2026-10-22T16:30:00Z","v":7319,"vw":41.840279},{"c":41.83,"h":41.83,"l":41.68,"n":113,"o":41.75,"t":"2026-10-22T16:45:00Z","v":9884,"vw":41.722571},{"c":41.71,"h":41.79,"l":41.665,"n":163,"o":41.79,"t":"2026-10-22T17:00:00Z","v":9245,"vw":41.715836},{"c":41.62,"h":41.7799,"l":41.62,"n":73,"o":41.6806,"t":"2026-10-22T17:15:00Z","v":5411,"vw":41.677085},{"c":41.71,"h":41.72,"l":41.58,"n":241,"o":41.58,"t":"2026-10-22T17:30:00Z","v":54307,"vw":41.616121},{"c":41.4748,"h":41.75,"l":41.4748,"n":216,"o":41.725,"t":"2026-10-22T17:45:00Z","v":11240,"vw":41.561728},{"c":41.535,"h":41.5406,"l":41.345,"n":234,"o":41.48,"t":"2026-10-22T18:00:00Z","v":17847,"vw":41.438196},{"c":41.57,"h":41.65,"l":41.49,"n":104,"o":41.52,"t":"2026-10-22T18:15:00Z","v":10637,"vw":41.535095},{"c":41.53,"h":41.56,"l":41.49,"n":69,"o":41.49,"t":"2026-10-22T18:30:00Z","v":6279,"vw":41.519386},{"c":41.53,"h":41.6,"l":41.47,"n":75,"o":41.53,"t":"2026-10-22T18:45:00Z","v":12982,"vw":41.51037},{"c":41.575,"h":41.575,"l":41.405,"n":217,"o":41.54,"t":"2026-10-22T19:00:00Z","v":15125,"vw":41.461997},{"c":41.655,"h":41.655,"l":41.45,"n":240,"o":41.45,"t":"2026-10-22T19:15:00Z","v":33375,"vw":41.51909},{"c":41.525,"h":41.635,"l":41.4324,"n":274,"o":41.56,"t":"2026-10-22T19:30:00Z","v":30419,"vw":41.507831},{"c":41.58,"h":41.665,"l":41.45,"n":632,"o":41.5,"t":"2026-10-22T19:45:00Z","v":61304,"vw":41.538087},{"c":41.54,"h":41.54,"l":41.54,"n":9,"o":41.54,"t":"2026-10-22T20:00:00Z","v":10666,"vw":41.54},{"c":41.6303,"h":41.6303,"l":41.36,"n":7,"o":41.4,"t":"2026-10-22T20:15:00Z","v":1857,"vw":41.487156},{"c":41.43,"h":41.43,"l":41.43,"n":2,"o":41.43,"t":"2026-10-22T20:30:00Z","v":350,"vw":41.43},{"c":41.271,"h":41.271,"l":41.271,"n":1,"o":41.271,"t":"2026-10-22T21:30:00Z","v":4000,"vw":41.271}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.24994834710743802,"strike":49.857438016528924,"iv":0.4711892561983471,"gamma":0.031583471074380164,"theta":-0.017126446280991737,"vega":0.020469421487603306,"rho":0.002942709550637872,"breakevenPct":20.62442552632731},{"delta":0.15,"premium":0.42063106796116506,"strike":48.5873786407767,"iv":0.49171310679611646,"gamma":0.04053446601941748,"theta":-0.0237126213592233,"vega":0.027290291262135922,"rho":0.004413860042474826,"breakevenPct":17.977876044145077},{"delta":0.2,"premium":0.6076247689463956,"strike":47.29944547134935,"iv":0.49240258780036966,"gamma":0.04827338262476895,"theta":-0.028573382624768946,"vega":0.03262310536044362,"rho":0.005878615579246102,"breakevenPct":15.3275643724019},{"delta":0.25,"premium":0.7747050147492625,"strike":46.00294985250738,"iv":0.47347610619469027,"gamma":0.0572787610619469,"theta":-0.031397050147492625,"vega":0.03719144542772861,"rho":0.0073553593256572725,"breakevenPct":12.608702135909093},{"delta":0.3,"premium":0.9475460122699387,"strike":44.92484662576687,"iv":0.45323067484662577,"gamma":0.06546073619631902,"theta":-0.033040490797546014,"vega":0.04065552147239264,"rho":0.008833751063216636,"breakevenPct":10.429447852760731},{"delta":0.35,"premium":1.1776073619631902,"strike":44.1579754601227,"iv":0.4566049079754601,"gamma":0.06914171779141104,"theta":-0.03549447852760736,"vega":0.04326288343558282,"rho":0.010283790828307491,"breakevenPct":9.137175787399835},{"delta":0.4,"premium":1.4164317507418398,"strike":43.410979228486646,"iv":0.4547672106824926,"gamma":0.07231498516320475,"theta":-0.03694243323442137,"vega":0.045036943620178044,"rho":0.01173072608146264,"breakevenPct":7.913844437237569},{"delta":0.45,"premium":1.7686274509803923,"strike":42.72671568627451,"iv":0.4756825980392157,"gamma":0.0711578431372549,"theta":-0.03967696078431372,"vega":0.046118627450980394,"rho":0.013106763405024641,"breakevenPct":7.114451461855804},{"delta":0.5,"premium":2.2588235294117647,"strike":42.1139705882353,"iv":0.5265404411764706,"gamma":0.06478529411764705,"theta":-0.044333823529411766,"vega":0.046608823529411765,"rho":0.01439573518556339,"breakevenPct":6.819436970744007},{"delta":0.55,"premium":2.5560358255451714,"strike":41.36604361370716,"iv":0.5146990654205607,"gamma":0.0655652647975078,"theta":-0.043171339563862925,"vega":0.046192834890965734,"rho":0.015806838564098227,"breakevenPct":5.734423301040769},{"delta":0.6,"premium":2.787581699346405,"strike":40.65359477124183,"iv":0.48452549019607843,"gamma":0.06791241830065359,"theta":-0.040025490196078435,"vega":0.04503398692810458,"rho":0.01726370428355191,"breakevenPct":4.576736809312072},{"delta":0.65,"premium":3,"strike":40,"iv":0.4508,"gamma":0.0702,"theta":-0.0363,"vega":0.0434,"rho":0.018736403789320368,"breakevenPct":3.514684641309583},{"delta":0.7,"premium":4.07142857142857,"strike":38.904761904761905,"iv":0.5428761904761904,"gamma":0.054671428571428586,"theta":-0.04073809523809524,"vega":0.040676190476190484,"rho":0.019602200774521843,"breakevenPct":3.457367540179291},{"delta":0.75,"premium":4.812653721682848,"strike":37.914563106796116,"iv":0.5611418770226537,"gamma":0.04814750809061489,"theta":-0.03869307443365696,"vega":0.03711300970873787,"rho":0.02069133993202662,"breakevenPct":2.8580087349036245},{"delta":0.8,"premium":5.524627831715211,"strike":36.94368932038835,"iv":0.5445722977346278,"gamma":0.041869190938511325,"theta":-0.03293255663430421,"vega":0.03157902912621359,"rho":0.02180074651677161,"breakevenPct":2.2347548197004374},{"delta":0.85,"premium":6.236601941747573,"strike":35.97281553398058,"iv":0.528002718446602,"gamma":0.035590873786407774,"theta":-0.027172038834951458,"vega":0.026045048543689324,"rho":0.022910153101516603,"breakevenPct":1.6115009044972517},{"delta":0.9,"premium":6.948576051779936,"strike":35.001941747572815,"iv":0.511433139158576,"gamma":0.029312556634304203,"theta":-0.021411521035598704,"vega":0.020511067961165048,"rho":0.024019559686261596,"breakevenPct":0.9882469892940646}],"put":[{"delta":0.1,"premium":0.2830128205128205,"strike":35.264102564102565,"iv":0.4807813675213675,"gamma":0.03095615384615385,"theta":-0.0161482905982906,"vega":0.020267692307692306,"rho":-0.0036283737844665423,"breakevenPct":15.789384343789733},{"delta":0.15,"premium":0.44326923076923075,"strike":36.54615384615384,"iv":0.45787538461538463,"gamma":0.04287923076923077,"theta":-0.01978076923076923,"vega":0.02642153846153846,"rho":-0.0054525669842181625,"breakevenPct":13.088867078997072},{"delta":0.2,"premium":0.6035256410256411,"strike":37.82820512820513,"iv":0.4349694017094017,"gamma":0.05480230769230769,"theta":-0.023413247863247867,"vega":0.03257538461538462,"rho":-0.007276760183969782,"breakevenPct":10.38834981420441},{"delta":0.25,"premium":0.7852384868421052,"strike":38.712171052631575,"iv":0.4222856907894737,"gamma":0.06409144736842105,"theta":-0.025751644736842105,"vega":0.03703207236842105,"rho":-0.009109665122534685,"breakevenPct":8.697803163722982},{"delta":0.3,"premium":1.0239609571788413,"strike":39.40931989924433,"iv":0.4259314861460957,"gamma":0.06924659949622165,"theta":-0.028301007556675063,"vega":0.040423803526448365,"rho":-0.010970319773355712,"breakevenPct":7.594224982991113},{"delta":0.35,"premium":1.299618805590851,"strike":40.03939008894536,"iv":0.4384622617534943,"gamma":0.07210940279542567,"theta":-0.031093011435832273,"vega":0.04330635324015248,"rho":-0.012850410853192893,"breakevenPct":6.741041686676666},{"delta":0.4,"premium":1.696696315120712,"strike":40.674714104193136,"iv":0.46527293519695045,"gamma":0.07064815756035578,"theta":-0.03420609911054638,"vega":0.04502172808132148,"rho":-0.014809477380507235,"breakevenPct":6.167506526065408},{"delta":0.45,"premium":1.9147878787878787,"strike":41.29575757575758,"iv":0.44966084848484844,"gamma":0.075756,"theta":-0.033522666666666666,"vega":0.046136606060606065,"rho":-0.01665392512669725,"breakevenPct":5.197473045330529},{"delta":0.5,"premium":1.945090909090909,"strike":41.90181818181818,"iv":0.38953963636363637,"gamma":0.087756,"theta":-0.028856,"vega":0.04662145454545454,"rho":-0.018378117102527312,"breakevenPct":3.8114413270888994},{"delta":0.55,"premium":2.4155555555555566,"strike":42.581944444444446,"iv":0.40639486111111117,"gamma":0.08318222222222221,"theta":-0.02961305555555556,"vega":0.04617625,"rho":-0.020381398837153945,"breakevenPct":3.3067190927085006},{"delta":0.6,"premium":3.1548179871520343,"strike":43.42612419700214,"iv":0.4537094218415418,"gamma":0.0730882226980728,"theta":-0.032276659528907924,"vega":0.04516081370449679,"rho":-0.02257458011718992,"breakevenPct":3.0541497114826512},{"delta":0.65,"premium":3.7476190476190476,"strike":44.19047619047619,"iv":0.4698904761904762,"gamma":0.06701904761904762,"theta":-0.031752380952380956,"vega":0.04296666666666667,"rho":-0.024668285881903555,"breakevenPct":2.641172020083917},{"delta":0.7,"premium":3.850246305418719,"strike":44.600985221674875,"iv":0.4228871921182267,"gamma":0.0696463054187192,"theta":-0.02604630541871922,"vega":0.040093103448275866,"rho":-0.02640954468892716,"breakevenPct":1.900002608916333},{"delta":0.75,"premium":3.998897058823528,"strike":45.05147058823529,"iv":0.37913529411764696,"gamma":0.07171789215686276,"theta":-0.02050171568627451,"vega":0.037167892156862746,"rho":-0.028184912060356747,"breakevenPct":1.1733906369480915},{"delta":0.8,"premium":5.745220588235294,"strike":46.88970588235294,"iv":0.4482529411764706,"gamma":0.05449975490196078,"theta":-0.02056299019607843,"vega":0.03244975490196079,"rho":-0.031144333881879822,"breakevenPct":0.9521297686142305},{"delta":0.85,"premium":5.128392857142857,"strike":46.503571428571426,"iv":0.3566546428571428,"gamma":0.055958571428571434,"theta":-0.012346785714285715,"vega":0.027287857142857145,"rho":-0.03230824513061755,"breakevenPct":0.396777632574453},{"delta":0.9,"premium":11.395278450363197,"strike":52.784503631961265,"iv":0.6081605326876514,"gamma":0.024624939467312344,"theta":-0.0161002421307506,"vega":0.0204002421307506,"rho":-0.038788870931294135,"breakevenPct":0.36296297159830293}]},"raw":{"call":[{"delta":0.1,"premium":0.24994834710743802,"strike":49.857438016528924,"iv":0.4711892561983471,"gamma":0.031583471074380164,"theta":-0.017126446280991737,"vega":0.020469421487603306,"rho":0.002942709550637872,"breakevenPct":20.62442552632731},{"delta":0.15,"premium":0.42063106796116506,"strike":48.5873786407767,"iv":0.49171310679611646,"gamma":0.04053446601941748,"theta":-0.0237126213592233,"vega":0.027290291262135922,"rho":0.004413860042474826,"breakevenPct":17.977876044145077},{"delta":0.2,"premium":0.6076247689463956,"strike":47.29944547134935,"iv":0.49240258780036966,"gamma":0.04827338262476895,"theta":-0.028573382624768946,"vega":0.03262310536044362,"rho":0.005878615579246102,"breakevenPct":15.3275643724019},{"delta":0.25,"premium":0.7747050147492625,"strike":46.00294985250738,"iv":0.47347610619469027,"gamma":0.0572787610619469,"theta":-0.031397050147492625,"vega":0.03719144542772861,"rho":0.0073553593256572725,"breakevenPct":12.608702135909093},{"delta":0.3,"premium":0.9475460122699387,"strike":44.92484662576687,"iv":0.45323067484662577,"gamma":0.06546073619631902,"theta":-0.033040490797546014,"vega":0.04065552147239264,"rho":0.008833751063216636,"breakevenPct":10.429447852760731},{"delta":0.35,"premium":1.1776073619631902,"strike":44.1579754601227,"iv":0.4566049079754601,"gamma":0.06914171779141104,"theta":-0.03549447852760736,"vega":0.04326288343558282,"rho":0.010283790828307491,"breakevenPct":9.137175787399835},{"delta":0.4,"premium":1.4164317507418398,"strike":43.410979228486646,"iv":0.4547672106824926,"gamma":0.07231498516320475,"theta":-0.03694243323442137,"vega":0.045036943620178044,"rho":0.01173072608146264,"breakevenPct":7.913844437237569},{"delta":0.45,"premium":1.7686274509803923,"strike":42.72671568627451,"iv":0.4756825980392157,"gamma":0.0711578431372549,"theta":-0.03967696078431372,"vega":0.046118627450980394,"rho":0.013106763405024641,"breakevenPct":7.114451461855804},{"delta":0.5,"premium":2.2588235294117647,"strike":42.1139705882353,"iv":0.5265404411764706,"gamma":0.06478529411764705,"theta":-0.044333823529411766,"vega":0.046608823529411765,"rho":0.01439573518556339,"breakevenPct":6.819436970744007},{"delta":0.55,"premium":2.5560358255451714,"strike":41.36604361370716,"iv":0.5146990654205607,"gamma":0.0655652647975078,"theta":-0.043171339563862925,"vega":0.046192834890965734,"rho":0.015806838564098227,"breakevenPct":5.734423301040769},{"delta":0.6,"premium":2.787581699346405,"strike":40.65359477124183,"iv":0.48452549019607843,"gamma":0.06791241830065359,"theta":-0.040025490196078435,"vega":0.04503398692810458,"rho":0.01726370428355191,"breakevenPct":4.576736809312072},{"delta":0.65,"premium":3,"strike":40,"iv":0.4508,"gamma":0.0702,"theta":-0.0363,"vega":0.0434,"rho":0.018736403789320368,"breakevenPct":3.514684641309583},{"delta":0.7,"premium":4.07142857142857,"strike":38.904761904761905,"iv":0.5428761904761904,"gamma":0.054671428571428586,"theta":-0.04073809523809524,"vega":0.040676190476190484,"rho":0.019602200774521843,"breakevenPct":3.457367540179291},{"delta":0.75,"premium":4.812653721682848,"strike":37.914563106796116,"iv":0.5611418770226537,"gamma":0.04814750809061489,"theta":-0.03869307443365696,"vega":0.03711300970873787,"rho":0.02069133993202662,"breakevenPct":2.8580087349036245},{"delta":0.8,"premium":5.524627831715211,"strike":36.94368932038835,"iv":0.5445722977346278,"gamma":0.041869190938511325,"theta":-0.03293255663430421,"vega":0.03157902912621359,"rho":0.02180074651677161,"breakevenPct":2.2347548197004374},{"delta":0.85,"premium":6.236601941747573,"strike":35.97281553398058,"iv":0.528002718446602,"gamma":0.035590873786407774,"theta":-0.027172038834951458,"vega":0.026045048543689324,"rho":0.022910153101516603,"breakevenPct":1.6115009044972517},{"delta":0.9,"premium":6.948576051779936,"strike":35.001941747572815,"iv":0.511433139158576,"gamma":0.029312556634304203,"theta":-0.021411521035598704,"vega":0.020511067961165048,"rho":0.024019559686261596,"breakevenPct":0.9882469892940646}],"put":[{"delta":0.1,"premium":0.2830128205128205,"strike":35.264102564102565,"iv":0.4807813675213675,"gamma":0.03095615384615385,"theta":-0.0161482905982906,"vega":0.020267692307692306,"rho":-0.0036283737844665423,"breakevenPct":15.789384343789733},{"delta":0.15,"premium":0.44326923076923075,"strike":36.54615384615384,"iv":0.45787538461538463,"gamma":0.04287923076923077,"theta":-0.01978076923076923,"vega":0.02642153846153846,"rho":-0.0054525669842181625,"breakevenPct":13.088867078997072},{"delta":0.2,"premium":0.6035256410256411,"strike":37.82820512820513,"iv":0.4349694017094017,"gamma":0.05480230769230769,"theta":-0.023413247863247867,"vega":0.03257538461538462,"rho":-0.007276760183969782,"breakevenPct":10.38834981420441},{"delta":0.25,"premium":0.7852384868421052,"strike":38.712171052631575,"iv":0.4222856907894737,"gamma":0.06409144736842105,"theta":-0.025751644736842105,"vega":0.03703207236842105,"rho":-0.009109665122534685,"breakevenPct":8.697803163722982},{"delta":0.3,"premium":1.0239609571788413,"strike":39.40931989924433,"iv":0.4259314861460957,"gamma":0.06924659949622165,"theta":-0.028301007556675063,"vega":0.040423803526448365,"rho":-0.010970319773355712,"breakevenPct":7.594224982991113},{"delta":0.35,"premium":1.299618805590851,"strike":40.03939008894536,"iv":0.4384622617534943,"gamma":0.07210940279542567,"theta":-0.031093011435832273,"vega":0.04330635324015248,"rho":-0.012850410853192893,"breakevenPct":6.741041686676666},{"delta":0.4,"premium":1.696696315120712,"strike":40.674714104193136,"iv":0.46527293519695045,"gamma":0.07064815756035578,"theta":-0.03420609911054638,"vega":0.04502172808132148,"rho":-0.014809477380507235,"breakevenPct":6.167506526065408},{"delta":0.45,"premium":1.9147878787878787,"strike":41.29575757575758,"iv":0.44966084848484844,"gamma":0.075756,"theta":-0.033522666666666666,"vega":0.046136606060606065,"rho":-0.01665392512669725,"breakevenPct":5.197473045330529},{"delta":0.5,"premium":1.945090909090909,"strike":41.90181818181818,"iv":0.38953963636363637,"gamma":0.087756,"theta":-0.028856,"vega":0.04662145454545454,"rho":-0.018378117102527312,"breakevenPct":3.8114413270888994},{"delta":0.55,"premium":2.4155555555555566,"strike":42.581944444444446,"iv":0.40639486111111117,"gamma":0.08318222222222221,"theta":-0.02961305555555556,"vega":0.04617625,"rho":-0.020381398837153945,"breakevenPct":3.3067190927085006},{"delta":0.6,"premium":3.1548179871520343,"strike":43.42612419700214,"iv":0.4537094218415418,"gamma":0.0730882226980728,"theta":-0.032276659528907924,"vega":0.04516081370449679,"rho":-0.02257458011718992,"breakevenPct":3.0541497114826512},{"delta":0.65,"premium":3.7476190476190476,"strike":44.19047619047619,"iv":0.4698904761904762,"gamma":0.06701904761904762,"theta":-0.031752380952380956,"vega":0.04296666666666667,"rho":-0.024668285881903555,"breakevenPct":2.641172020083917},{"delta":0.7,"premium":3.850246305418719,"strike":44.600985221674875,"iv":0.4228871921182267,"gamma":0.0696463054187192,"theta":-0.02604630541871922,"vega":0.040093103448275866,"rho":-0.02640954468892716,"breakevenPct":1.900002608916333},{"delta":0.75,"premium":3.998897058823528,"strike":45.05147058823529,"iv":0.37913529411764696,"gamma":0.07171789215686276,"theta":-0.02050171568627451,"vega":0.037167892156862746,"rho":-0.028184912060356747,"breakevenPct":1.1733906369480915},{"delta":0.8,"premium":5.745220588235294,"strike":46.88970588235294,"iv":0.4482529411764706,"gamma":0.05449975490196078,"theta":-0.02056299019607843,"vega":0.03244975490196079,"rho":-0.031144333881879822,"breakevenPct":0.9521297686142305},{"delta":0.85,"premium":5.128392857142857,"strike":46.503571428571426,"iv":0.3566546428571428,"gamma":0.055958571428571434,"theta":-0.012346785714285715,"vega":0.027287857142857145,"rho":-0.03230824513061755,"breakevenPct":0.396777632574453},{"delta":0.9,"premium":11.395278450363197,"strike":52.784503631961265,"iv":0.6081605326876514,"gamma":0.024624939467312344,"theta":-0.0161002421307506,"vega":0.0204002421307506,"rho":-0.038788870931294135,"breakevenPct":0.36296297159830293}]}},"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"}}