{"symbol":"AMCR","url":"https://intraalpha.com/companies/AMCR","capturedAt":"2026-10-24T06:20:51.060Z","state":"ready","quote":{"symbol":"AMCR","last_price":46.11,"prev_close":46.28,"regular_close":46.11,"change":-0.17,"change_pct":-0.3673,"regular_change":-0.17,"regular_change_pct":-0.3673,"extended_change":0,"extended_change_pct":0,"bid":45.05,"ask":46.91,"bid_size":100,"ask_size":100,"volume":3164311,"vwap":46.146076,"open":45.85,"high":46.5,"low":45.64,"close":46.11,"trade_count":42389,"last_trade_at":"2026-10-23T23:00:00.002552693Z","last_quote_at":"2026-10-24T00:00:00.189868175Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T02:20:28.909060235-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"AMCR","fetched_at":"2026-10-24T06:20:49.492653+00:00","name":"Amcor PLC","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"PACKAGING & CONTAINERS","country":"USA","description":"Amcor plc is an Australian-American, UK-domiciled packaging company. It develops and produces flexible packaging, rigid containers, specialty cartons, closures and services for food, beverage, pharmaceutical, medical-device, home and personal-care, and other products.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":21378847000,"ebitda":3536000000,"pe_ratio":19.05,"peg_ratio":0.98,"book_value":25.52,"dividend_per_share":2.6,"dividend_yield":0.0574,"eps":2.43,"revenue_ttm":23506000000,"gross_profit_ttm":4690000000,"profit_margin":0.0471,"operating_margin_ttm":0.0969,"return_on_assets_ttm":0.0357,"return_on_equity_ttm":0.094,"quarterly_earnings_growth":-0.117,"quarterly_revenue_growth":0.259,"analyst_target_price":50.29,"analyst_number":1,"beta":0.576,"fifty_two_week_high":48.76,"fifty_two_week_low":35.15,"fifty_day_ma":44.04,"two_hundred_day_ma":42.89,"shares_outstanding":461946000,"forward_pe":10.58,"price_to_sales":0.909,"price_to_book":1.678,"ev_to_revenue":1.427,"ev_to_ebitda":9.76},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T06:20:49.492653+00:00"},"optionObservedAt":"2026-10-23T19:50:02.041Z","bars":[{"c":43.75,"h":43.75,"l":43.75,"n":14,"o":43.75,"t":"2026-10-19T11:00:00Z","v":1260,"vw":43.75},{"c":44.1733,"h":44.1733,"l":44.1733,"n":1,"o":44.1733,"t":"2026-10-19T11:05:00Z","v":200,"vw":44.1733},{"c":43.81,"h":43.91,"l":43.63,"n":241,"o":43.91,"t":"2026-10-19T13:30:00Z","v":48337,"vw":43.749329},{"c":43.72,"h":43.88,"l":43.7185,"n":280,"o":43.7389,"t":"2026-10-19T13:35:00Z","v":17140,"vw":43.807583},{"c":43.56,"h":43.75,"l":43.525,"n":202,"o":43.73,"t":"2026-10-19T13:40:00Z","v":12887,"vw":43.678953},{"c":43.605,"h":43.65,"l":43.53,"n":264,"o":43.6,"t":"2026-10-19T13:45:00Z","v":20028,"vw":43.591721},{"c":43.5,"h":43.6,"l":43.5,"n":273,"o":43.56,"t":"2026-10-19T13:50:00Z","v":9470,"vw":43.572618},{"c":43.6,"h":43.605,"l":43.53,"n":268,"o":43.53,"t":"2026-10-19T13:55:00Z","v":10118,"vw":43.581201},{"c":43.83,"h":43.86,"l":43.62,"n":669,"o":43.62,"t":"2026-10-19T14:00:00Z","v":59532,"vw":43.747859},{"c":43.92,"h":43.94,"l":43.845,"n":501,"o":43.85,"t":"2026-10-19T14:05:00Z","v":21218,"vw":43.887759},{"c":44,"h":44,"l":43.9,"n":565,"o":43.905,"t":"2026-10-19T14:10:00Z","v":25485,"vw":43.933515},{"c":44.04,"h":44.12,"l":43.97,"n":802,"o":44.01,"t":"2026-10-19T14:15:00Z","v":46104,"vw":44.04113},{"c":44.05,"h":44.085,"l":44.02,"n":632,"o":44.045,"t":"2026-10-19T14:20:00Z","v":27172,"vw":44.048548},{"c":44.08,"h":44.1,"l":44.015,"n":667,"o":44.04,"t":"2026-10-19T14:25:00Z","v":21014,"vw":44.069876},{"c":44.08,"h":44.11,"l":44.055,"n":561,"o":44.075,"t":"2026-10-19T14:30:00Z","v":24296,"vw":44.086675},{"c":44.23,"h":44.24,"l":44.065,"n":898,"o":44.08,"t":"2026-10-19T14:35:00Z","v":55727,"vw":44.160669},{"c":44.24,"h":44.27,"l":44.19,"n":653,"o":44.235,"t":"2026-10-19T14:40:00Z","v":37919,"vw":44.225474},{"c":44.255,"h":44.27,"l":44.2,"n":732,"o":44.23,"t":"2026-10-19T14:45:00Z","v":39493,"vw":44.233819},{"c":44.13,"h":44.26,"l":44.13,"n":586,"o":44.255,"t":"2026-10-19T14:50:00Z","v":26716,"vw":44.187986},{"c":44.185,"h":44.185,"l":44.105,"n":461,"o":44.135,"t":"2026-10-19T14:55:00Z","v":20102,"vw":44.136615},{"c":44.255,"h":44.2599,"l":44.18,"n":640,"o":44.185,"t":"2026-10-19T15:00:00Z","v":33611,"vw":44.219557},{"c":44.2782,"h":44.285,"l":44.235,"n":636,"o":44.25,"t":"2026-10-19T15:05:00Z","v":33880,"vw":44.261343},{"c":44.28,"h":44.36,"l":44.22,"n":862,"o":44.275,"t":"2026-10-19T15:10:00Z","v":50613,"vw":44.304393},{"c":44.345,"h":44.36,"l":44.27,"n":634,"o":44.27,"t":"2026-10-19T15:15:00Z","v":32957,"vw":44.309693},{"c":44.415,"h":44.44,"l":44.33,"n":620,"o":44.35,"t":"2026-10-19T15:20:00Z","v":33854,"vw":44.376028},{"c":44.365,"h":44.42,"l":44.365,"n":624,"o":44.41,"t":"2026-10-19T15:25:00Z","v":33270,"vw":44.401437},{"c":44.39,"h":44.405,"l":44.364,"n":609,"o":44.365,"t":"2026-10-19T15:30:00Z","v":33607,"vw":44.381231},{"c":44.42,"h":44.445,"l":44.375,"n":553,"o":44.385,"t":"2026-10-19T15:35:00Z","v":30380,"vw":44.414472},{"c":44.42,"h":44.44,"l":44.405,"n":678,"o":44.415,"t":"2026-10-19T15:40:00Z","v":35008,"vw":44.420632},{"c":44.34,"h":44.45,"l":44.34,"n":782,"o":44.41,"t":"2026-10-19T15:45:00Z","v":40311,"vw":44.389697},{"c":44.395,"h":44.41,"l":44.345,"n":763,"o":44.35,"t":"2026-10-19T15:50:00Z","v":45688,"vw":44.374705},{"c":44.335,"h":44.395,"l":44.32,"n":787,"o":44.395,"t":"2026-10-19T15:55:00Z","v":62959,"vw":44.357345},{"c":44.285,"h":44.36,"l":44.24,"n":789,"o":44.335,"t":"2026-10-19T16:00:00Z","v":38508,"vw":44.303689},{"c":44.295,"h":44.305,"l":44.255,"n":535,"o":44.29,"t":"2026-10-19T16:05:00Z","v":29288,"vw":44.283177},{"c":44.3,"h":44.32,"l":44.28,"n":624,"o":44.29,"t":"2026-10-19T16:10:00Z","v":27211,"vw":44.299642},{"c":44.325,"h":44.33,"l":44.28,"n":561,"o":44.305,"t":"2026-10-19T16:15:00Z","v":27775,"vw":44.309233},{"c":44.3,"h":44.325,"l":44.295,"n":434,"o":44.325,"t":"2026-10-19T16:20:00Z","v":23906,"vw":44.311739},{"c":44.29,"h":44.32,"l":44.28,"n":476,"o":44.3,"t":"2026-10-19T16:25:00Z","v":27633,"vw":44.302624},{"c":44.265,"h":44.29,"l":44.255,"n":461,"o":44.28,"t":"2026-10-19T16:30:00Z","v":22740,"vw":44.274065},{"c":44.24,"h":44.265,"l":44.22,"n":342,"o":44.265,"t":"2026-10-19T16:35:00Z","v":17170,"vw":44.240978},{"c":44.255,"h":44.265,"l":44.245,"n":392,"o":44.25,"t":"2026-10-19T16:40:00Z","v":18653,"vw":44.254133},{"c":44.255,"h":44.27,"l":44.245,"n":361,"o":44.2557,"t":"2026-10-19T16:45:00Z","v":16940,"vw":44.257242},{"c":44.215,"h":44.26,"l":44.2,"n":546,"o":44.255,"t":"2026-10-19T16:50:00Z","v":31138,"vw":44.241962},{"c":44.21,"h":44.24,"l":44.185,"n":550,"o":44.22,"t":"2026-10-19T16:55:00Z","v":28069,"vw":44.212342},{"c":44.195,"h":44.205,"l":44.18,"n":344,"o":44.205,"t":"2026-10-19T17:00:00Z","v":15740,"vw":44.188929},{"c":44.21,"h":44.225,"l":44.17,"n":365,"o":44.18,"t":"2026-10-19T17:05:00Z","v":13927,"vw":44.193681},{"c":44.2,"h":44.23,"l":44.19,"n":370,"o":44.22,"t":"2026-10-19T17:10:00Z","v":15681,"vw":44.214786},{"c":44.195,"h":44.215,"l":44.18,"n":370,"o":44.2,"t":"2026-10-19T17:15:00Z","v":15421,"vw":44.198186},{"c":44.26,"h":44.26,"l":44.1994,"n":368,"o":44.1994,"t":"2026-10-19T17:20:00Z","v":17554,"vw":44.236596},{"c":44.25,"h":44.27,"l":44.24,"n":303,"o":44.27,"t":"2026-10-19T17:25:00Z","v":12605,"vw":44.258935},{"c":44.2399,"h":44.24,"l":44.215,"n":392,"o":44.24,"t":"2026-10-19T17:30:00Z","v":17507,"vw":44.230515},{"c":44.15,"h":44.25,"l":44.13,"n":668,"o":44.24,"t":"2026-10-19T17:35:00Z","v":35089,"vw":44.156878},{"c":44.195,"h":44.195,"l":44.135,"n":583,"o":44.145,"t":"2026-10-19T17:40:00Z","v":27613,"vw":44.160881},{"c":44.205,"h":44.215,"l":44.195,"n":372,"o":44.195,"t":"2026-10-19T17:45:00Z","v":15679,"vw":44.204053},{"c":44.21,"h":44.215,"l":44.195,"n":447,"o":44.205,"t":"2026-10-19T17:50:00Z","v":16899,"vw":44.207556},{"c":44.26,"h":44.265,"l":44.215,"n":496,"o":44.215,"t":"2026-10-19T17:55:00Z","v":20332,"vw":44.244341},{"c":44.285,"h":44.285,"l":44.225,"n":472,"o":44.26,"t":"2026-10-19T18:00:00Z","v":14128,"vw":44.248003},{"c":44.27,"h":44.29,"l":44.255,"n":390,"o":44.285,"t":"2026-10-19T18:05:00Z","v":14097,"vw":44.273013},{"c":44.255,"h":44.3,"l":44.25,"n":373,"o":44.29,"t":"2026-10-19T18:10:00Z","v":14977,"vw":44.276011},{"c":44.275,"h":44.28,"l":44.245,"n":295,"o":44.25,"t":"2026-10-19T18:15:00Z","v":11384,"vw":44.261704},{"c":44.27,"h":44.29,"l":44.255,"n":451,"o":44.28,"t":"2026-10-19T18:20:00Z","v":18644,"vw":44.276487},{"c":44.26,"h":44.285,"l":44.255,"n":359,"o":44.27,"t":"2026-10-19T18:25:00Z","v":17956,"vw":44.270837},{"c":44.235,"h":44.265,"l":44.225,"n":330,"o":44.265,"t":"2026-10-19T18:30:00Z","v":13432,"vw":44.24141},{"c":44.235,"h":44.245,"l":44.2142,"n":304,"o":44.23,"t":"2026-10-19T18:35:00Z","v":11355,"vw":44.232939},{"c":44.205,"h":44.2599,"l":44.2,"n":353,"o":44.25,"t":"2026-10-19T18:40:00Z","v":17304,"vw":44.231226},{"c":44.2,"h":44.24,"l":44.2,"n":420,"o":44.21,"t":"2026-10-19T18:45:00Z","v":15937,"vw":44.217883},{"c":44.1709,"h":44.21,"l":44.17,"n":445,"o":44.205,"t":"2026-10-19T18:50:00Z","v":16219,"vw":44.188787},{"c":44.155,"h":44.185,"l":44.14,"n":433,"o":44.17,"t":"2026-10-19T18:55:00Z","v":16795,"vw":44.164527},{"c":44.15,"h":44.16,"l":44.115,"n":453,"o":44.16,"t":"2026-10-19T19:00:00Z","v":23863,"vw":44.14195},{"c":44.12,"h":44.15,"l":44.11,"n":423,"o":44.15,"t":"2026-10-19T19:05:00Z","v":18095,"vw":44.127056},{"c":44.08,"h":44.12,"l":44.075,"n":474,"o":44.12,"t":"2026-10-19T19:10:00Z","v":19905,"vw":44.091156},{"c":44.095,"h":44.1,"l":44.065,"n":454,"o":44.085,"t":"2026-10-19T19:15:00Z","v":23798,"vw":44.088181},{"c":44.095,"h":44.135,"l":44.09,"n":493,"o":44.105,"t":"2026-10-19T19:20:00Z","v":27862,"vw":44.116596},{"c":44.065,"h":44.095,"l":44.04,"n":578,"o":44.095,"t":"2026-10-19T19:25:00Z","v":25731,"vw":44.06324},{"c":44.065,"h":44.07,"l":44.055,"n":559,"o":44.07,"t":"2026-10-19T19:30:00Z","v":25573,"vw":44.062674},{"c":44.015,"h":44.08,"l":44.01,"n":763,"o":44.065,"t":"2026-10-19T19:35:00Z","v":46643,"vw":44.053283},{"c":43.995,"h":44.01,"l":43.97,"n":686,"o":44.01,"t":"2026-10-19T19:40:00Z","v":29551,"vw":43.99007},{"c":44.025,"h":44.035,"l":43.985,"n":901,"o":43.995,"t":"2026-10-19T19:45:00Z","v":51461,"vw":44.012703},{"c":44.075,"h":44.095,"l":44.025,"n":1140,"o":44.025,"t":"2026-10-19T19:50:00Z","v":70102,"vw":44.068118},{"c":43.975,"h":44.0995,"l":43.97,"n":3543,"o":44.075,"t":"2026-10-19T19:55:00Z","v":228702,"vw":44.029822},{"c":43.95,"h":43.97,"l":43.95,"n":64,"o":43.97,"t":"2026-10-19T20:00:00Z","v":559877,"vw":43.950239},{"c":43.9,"h":43.9,"l":43.9,"n":2,"o":43.9,"t":"2026-10-19T20:05:00Z","v":113,"vw":43.9},{"c":44.1137,"h":44.1137,"l":44.1137,"n":1,"o":44.1137,"t":"2026-10-19T20:10:00Z","v":989,"vw":44.1137},{"c":44.27,"h":44.27,"l":44.245,"n":5,"o":44.245,"t":"2026-10-20T13:10:00Z","v":1700,"vw":44.264083},{"c":44.32,"h":44.32,"l":44.32,"n":1,"o":44.32,"t":"2026-10-20T13:15:00Z","v":100,"vw":44.32},{"c":44.04,"h":44.31,"l":43.81,"n":401,"o":44,"t":"2026-10-20T13:30:00Z","v":47541,"vw":43.967666},{"c":44.23,"h":44.32,"l":44.18,"n":211,"o":44.27,"t":"2026-10-20T13:35:00Z","v":13893,"vw":44.24203},{"c":44.27,"h":44.355,"l":44.18,"n":260,"o":44.23,"t":"2026-10-20T13:40:00Z","v":13687,"vw":44.281632},{"c":44.36,"h":44.5,"l":44.265,"n":352,"o":44.265,"t":"2026-10-20T13:45:00Z","v":18643,"vw":44.382846},{"c":44.405,"h":44.46,"l":44.37,"n":280,"o":44.39,"t":"2026-10-20T13:50:00Z","v":10070,"vw":44.418269},{"c":44.33,"h":44.44,"l":44.26,"n":338,"o":44.41,"t":"2026-10-20T13:55:00Z","v":13006,"vw":44.322556},{"c":44.19,"h":44.36,"l":44.185,"n":396,"o":44.34,"t":"2026-10-20T14:00:00Z","v":18131,"vw":44.279645},{"c":44.17,"h":44.2,"l":44.08,"n":573,"o":44.17,"t":"2026-10-20T14:05:00Z","v":27284,"vw":44.147166},{"c":44.09,"h":44.17,"l":44.08,"n":530,"o":44.17,"t":"2026-10-20T14:10:00Z","v":24428,"vw":44.11903},{"c":44.28,"h":44.3,"l":44.08,"n":431,"o":44.09,"t":"2026-10-20T14:15:00Z","v":18611,"vw":44.172948},{"c":44.38,"h":44.4,"l":44.28,"n":459,"o":44.29,"t":"2026-10-20T14:20:00Z","v":18430,"vw":44.351118},{"c":44.445,"h":44.445,"l":44.3,"n":483,"o":44.3699,"t":"2026-10-20T14:25:00Z","v":21307,"vw":44.380628},{"c":44.39,"h":44.5,"l":44.38,"n":465,"o":44.45,"t":"2026-10-20T14:30:00Z","v":19670,"vw":44.428746},{"c":44.345,"h":44.45,"l":44.33,"n":361,"o":44.39,"t":"2026-10-20T14:35:00Z","v":16017,"vw":44.391514},{"c":44.511,"h":44.511,"l":44.34,"n":493,"o":44.35,"t":"2026-10-20T14:40:00Z","v":22100,"vw":44.435313},{"c":44.475,"h":44.55,"l":44.45,"n":496,"o":44.51,"t":"2026-10-20T14:45:00Z","v":20737,"vw":44.48964},{"c":44.605,"h":44.605,"l":44.48,"n":534,"o":44.48,"t":"2026-10-20T14:50:00Z","v":19839,"vw":44.548305},{"c":44.68,"h":44.7,"l":44.605,"n":720,"o":44.61,"t":"2026-10-20T14:55:00Z","v":38033,"vw":44.667948},{"c":44.685,"h":44.73,"l":44.655,"n":727,"o":44.675,"t":"2026-10-20T15:00:00Z","v":46762,"vw":44.683669},{"c":44.64,"h":44.695,"l":44.625,"n":468,"o":44.69,"t":"2026-10-20T15:05:00Z","v":20295,"vw":44.661066},{"c":44.595,"h":44.72,"l":44.55,"n":1028,"o":44.64,"t":"2026-10-20T15:10:00Z","v":73796,"vw":44.626655},{"c":44.63,"h":44.67,"l":44.59,"n":440,"o":44.595,"t":"2026-10-20T15:15:00Z","v":17946,"vw":44.632421},{"c":44.63,"h":44.685,"l":44.6,"n":352,"o":44.65,"t":"2026-10-20T15:20:00Z","v":15185,"vw":44.64833},{"c":44.57,"h":44.64,"l":44.565,"n":465,"o":44.64,"t":"2026-10-20T15:25:00Z","v":22751,"vw":44.599648},{"c":44.51,"h":44.59,"l":44.47,"n":623,"o":44.56,"t":"2026-10-20T15:30:00Z","v":33056,"vw":44.554667},{"c":44.625,"h":44.625,"l":44.52,"n":443,"o":44.53,"t":"2026-10-20T15:35:00Z","v":18699,"vw":44.575592},{"c":44.63,"h":44.65,"l":44.6,"n":408,"o":44.63,"t":"2026-10-20T15:40:00Z","v":18142,"vw":44.621274},{"c":44.625,"h":44.63,"l":44.6,"n":426,"o":44.62,"t":"2026-10-20T15:45:00Z","v":16949,"vw":44.612215},{"c":44.6699,"h":44.675,"l":44.61,"n":470,"o":44.625,"t":"2026-10-20T15:50:00Z","v":21933,"vw":44.652445},{"c":44.54,"h":44.68,"l":44.54,"n":669,"o":44.675,"t":"2026-10-20T15:55:00Z","v":36046,"vw":44.592142},{"c":44.52,"h":44.54,"l":44.46,"n":488,"o":44.53,"t":"2026-10-20T16:00:00Z","v":17697,"vw":44.497624},{"c":44.545,"h":44.56,"l":44.495,"n":665,"o":44.52,"t":"2026-10-20T16:05:00Z","v":34695,"vw":44.525847},{"c":44.535,"h":44.545,"l":44.48,"n":469,"o":44.545,"t":"2026-10-20T16:10:00Z","v":19400,"vw":44.512138},{"c":44.43,"h":44.54,"l":44.425,"n":572,"o":44.535,"t":"2026-10-20T16:15:00Z","v":30392,"vw":44.488617},{"c":44.45,"h":44.455,"l":44.415,"n":431,"o":44.43,"t":"2026-10-20T16:20:00Z","v":17759,"vw":44.436863},{"c":44.5,"h":44.5,"l":44.42,"n":435,"o":44.46,"t":"2026-10-20T16:25:00Z","v":18439,"vw":44.448664},{"c":44.52,"h":44.555,"l":44.51,"n":410,"o":44.51,"t":"2026-10-20T16:30:00Z","v":17531,"vw":44.530567},{"c":44.5097,"h":44.52,"l":44.47,"n":476,"o":44.52,"t":"2026-10-20T16:35:00Z","v":22446,"vw":44.500497},{"c":44.535,"h":44.545,"l":44.505,"n":359,"o":44.505,"t":"2026-10-20T16:40:00Z","v":20983,"vw":44.519468},{"c":44.575,"h":44.59,"l":44.54,"n":378,"o":44.54,"t":"2026-10-20T16:45:00Z","v":18376,"vw":44.559032},{"c":44.46,"h":44.575,"l":44.455,"n":476,"o":44.575,"t":"2026-10-20T16:50:00Z","v":21289,"vw":44.518231},{"c":44.4497,"h":44.465,"l":44.43,"n":358,"o":44.45,"t":"2026-10-20T16:55:00Z","v":15199,"vw":44.443836},{"c":44.525,"h":44.535,"l":44.45,"n":434,"o":44.45,"t":"2026-10-20T17:00:00Z","v":17206,"vw":44.490591},{"c":44.5,"h":44.53,"l":44.46,"n":417,"o":44.525,"t":"2026-10-20T17:05:00Z","v":19109,"vw":44.49257},{"c":44.51,"h":44.515,"l":44.47,"n":381,"o":44.49,"t":"2026-10-20T17:10:00Z","v":16160,"vw":44.500151},{"c":44.53,"h":44.53,"l":44.5,"n":397,"o":44.515,"t":"2026-10-20T17:15:00Z","v":13741,"vw":44.514862},{"c":44.545,"h":44.555,"l":44.525,"n":645,"o":44.53,"t":"2026-10-20T17:20:00Z","v":36462,"vw":44.539758},{"c":44.53,"h":44.555,"l":44.525,"n":450,"o":44.55,"t":"2026-10-20T17:25:00Z","v":26622,"vw":44.541918},{"c":44.53,"h":44.55,"l":44.525,"n":429,"o":44.53,"t":"2026-10-20T17:30:00Z","v":28747,"vw":44.534655},{"c":44.56,"h":44.565,"l":44.5,"n":559,"o":44.525,"t":"2026-10-20T17:35:00Z","v":47573,"vw":44.529808},{"c":44.585,"h":44.585,"l":44.565,"n":394,"o":44.5661,"t":"2026-10-20T17:40:00Z","v":19930,"vw":44.575101},{"c":44.61,"h":44.615,"l":44.585,"n":395,"o":44.59,"t":"2026-10-20T17:45:00Z","v":14892,"vw":44.599304},{"c":44.665,"h":44.665,"l":44.605,"n":351,"o":44.61,"t":"2026-10-20T17:50:00Z","v":10828,"vw":44.62975},{"c":44.66,"h":44.665,"l":44.6,"n":492,"o":44.665,"t":"2026-10-20T17:55:00Z","v":26033,"vw":44.629372},{"c":44.66,"h":44.66,"l":44.625,"n":313,"o":44.65,"t":"2026-10-20T18:00:00Z","v":17633,"vw":44.639375},{"c":44.655,"h":44.675,"l":44.635,"n":426,"o":44.665,"t":"2026-10-20T18:05:00Z","v":19525,"vw":44.652799},{"c":44.7,"h":44.7,"l":44.65,"n":459,"o":44.655,"t":"2026-10-20T18:10:00Z","v":23003,"vw":44.677759},{"c":44.7,"h":44.735,"l":44.695,"n":387,"o":44.71,"t":"2026-10-20T18:15:00Z","v":15277,"vw":44.715197},{"c":44.7,"h":44.725,"l":44.68,"n":391,"o":44.705,"t":"2026-10-20T18:20:00Z","v":22418,"vw":44.713261},{"c":44.7,"h":44.705,"l":44.665,"n":370,"o":44.705,"t":"2026-10-20T18:25:00Z","v":14401,"vw":44.688125},{"c":44.725,"h":44.73,"l":44.69,"n":376,"o":44.7,"t":"2026-10-20T18:30:00Z","v":15989,"vw":44.710618},{"c":44.66,"h":44.725,"l":44.66,"n":387,"o":44.725,"t":"2026-10-20T18:35:00Z","v":14377,"vw":44.704504},{"c":44.645,"h":44.68,"l":44.63,"n":409,"o":44.645,"t":"2026-10-20T18:40:00Z","v":16544,"vw":44.654857},{"c":44.645,"h":44.705,"l":44.64,"n":473,"o":44.65,"t":"2026-10-20T18:45:00Z","v":19872,"vw":44.665843},{"c":44.64,"h":44.67,"l":44.635,"n":353,"o":44.65,"t":"2026-10-20T18:50:00Z","v":13388,"vw":44.650245},{"c":44.665,"h":44.665,"l":44.64,"n":361,"o":44.65,"t":"2026-10-20T18:55:00Z","v":18432,"vw":44.655199},{"c":44.675,"h":44.7,"l":44.67,"n":332,"o":44.67,"t":"2026-10-20T19:00:00Z","v":18069,"vw":44.679083},{"c":44.65,"h":44.705,"l":44.63,"n":550,"o":44.68,"t":"2026-10-20T19:05:00Z","v":29712,"vw":44.670452},{"c":44.67,"h":44.685,"l":44.635,"n":488,"o":44.655,"t":"2026-10-20T19:10:00Z","v":28743,"vw":44.659206},{"c":44.66,"h":44.675,"l":44.635,"n":467,"o":44.67,"t":"2026-10-20T19:15:00Z","v":23974,"vw":44.652672},{"c":44.765,"h":44.765,"l":44.66,"n":609,"o":44.66,"t":"2026-10-20T19:20:00Z","v":30074,"vw":44.703033},{"c":44.79,"h":44.82,"l":44.76,"n":562,"o":44.765,"t":"2026-10-20T19:25:00Z","v":30095,"vw":44.793342},{"c":44.835,"h":44.86,"l":44.795,"n":861,"o":44.795,"t":"2026-10-20T19:30:00Z","v":48214,"vw":44.830851},{"c":44.795,"h":44.855,"l":44.78,"n":612,"o":44.845,"t":"2026-10-20T19:35:00Z","v":31497,"vw":44.81537},{"c":44.76,"h":44.8,"l":44.735,"n":903,"o":44.8,"t":"2026-10-20T19:40:00Z","v":43843,"vw":44.76732},{"c":44.76,"h":44.785,"l":44.72,"n":912,"o":44.76,"t":"2026-10-20T19:45:00Z","v":55749,"vw":44.75056},{"c":44.675,"h":44.76,"l":44.665,"n":1103,"o":44.76,"t":"2026-10-20T19:50:00Z","v":58543,"vw":44.712398},{"c":44.75,"h":44.8,"l":44.655,"n":3732,"o":44.68,"t":"2026-10-20T19:55:00Z","v":213906,"vw":44.755938},{"c":44.75,"h":44.75,"l":44.73,"n":59,"o":44.75,"t":"2026-10-20T20:00:00Z","v":829632,"vw":44.730113},{"c":44.27,"h":44.27,"l":44.27,"n":1,"o":44.27,"t":"2026-10-20T21:20:00Z","v":250,"vw":44.27},{"c":44.86,"h":44.86,"l":44.86,"n":44,"o":44.86,"t":"2026-10-20T23:00:00Z","v":560,"vw":44.86},{"c":44.87,"h":44.87,"l":44.86,"n":5,"o":44.86,"t":"2026-10-20T23:10:00Z","v":961,"vw":44.867584},{"c":44.87,"h":44.87,"l":44.87,"n":2,"o":44.87,"t":"2026-10-20T23:15:00Z","v":299,"vw":44.87},{"c":44.7,"h":44.72,"l":44.7,"n":5,"o":44.7,"t":"2026-10-21T11:05:00Z","v":2327,"vw":44.702589},{"c":44.62,"h":44.9,"l":44.58,"n":433,"o":44.9,"t":"2026-10-21T13:30:00Z","v":51774,"vw":44.852382},{"c":44.6,"h":44.75,"l":44.54,"n":490,"o":44.62,"t":"2026-10-21T13:35:00Z","v":64652,"vw":44.615762},{"c":44.69,"h":44.73,"l":44.55,"n":547,"o":44.625,"t":"2026-10-21T13:40:00Z","v":39063,"vw":44.63299},{"c":44.68,"h":44.73,"l":44.58,"n":428,"o":44.68,"t":"2026-10-21T13:45:00Z","v":34297,"vw":44.642555},{"c":44.89,"h":44.89,"l":44.68,"n":285,"o":44.685,"t":"2026-10-21T13:50:00Z","v":37667,"vw":44.784557},{"c":44.8715,"h":44.91,"l":44.81,"n":276,"o":44.9,"t":"2026-10-21T13:55:00Z","v":21107,"vw":44.851367},{"c":44.67,"h":44.86,"l":44.67,"n":426,"o":44.86,"t":"2026-10-21T14:00:00Z","v":21676,"vw":44.784922},{"c":44.555,"h":44.705,"l":44.555,"n":663,"o":44.68,"t":"2026-10-21T14:05:00Z","v":45005,"vw":44.598484},{"c":44.85,"h":44.8793,"l":44.56,"n":449,"o":44.56,"t":"2026-10-21T14:10:00Z","v":47288,"vw":44.726222},{"c":44.725,"h":44.845,"l":44.705,"n":411,"o":44.84,"t":"2026-10-21T14:15:00Z","v":25689,"vw":44.793882},{"c":44.7,"h":44.75,"l":44.69,"n":381,"o":44.72,"t":"2026-10-21T14:20:00Z","v":20926,"vw":44.72197},{"c":44.6814,"h":44.74,"l":44.665,"n":437,"o":44.695,"t":"2026-10-21T14:25:00Z","v":29365,"vw":44.700601},{"c":44.79,"h":44.8,"l":44.6719,"n":606,"o":44.685,"t":"2026-10-21T14:30:00Z","v":63550,"vw":44.74599},{"c":44.81,"h":44.835,"l":44.79,"n":316,"o":44.79,"t":"2026-10-21T14:35:00Z","v":13436,"vw":44.813884},{"c":44.89,"h":44.89,"l":44.7819,"n":464,"o":44.8,"t":"2026-10-21T14:40:00Z","v":41587,"vw":44.821773},{"c":45.01,"h":45.01,"l":44.9,"n":419,"o":44.9,"t":"2026-10-21T14:45:00Z","v":22425,"vw":44.972996},{"c":44.925,"h":45.04,"l":44.915,"n":456,"o":45.01,"t":"2026-10-21T14:50:00Z","v":19888,"vw":44.987465},{"c":44.89,"h":44.94,"l":44.885,"n":397,"o":44.925,"t":"2026-10-21T14:55:00Z","v":17350,"vw":44.908235},{"c":44.915,"h":44.915,"l":44.84,"n":366,"o":44.89,"t":"2026-10-21T15:00:00Z","v":17452,"vw":44.875227},{"c":44.92,"h":44.96,"l":44.89,"n":280,"o":44.91,"t":"2026-10-21T15:05:00Z","v":14719,"vw":44.920896},{"c":44.875,"h":44.95,"l":44.865,"n":356,"o":44.93,"t":"2026-10-21T15:10:00Z","v":16428,"vw":44.905396},{"c":44.925,"h":44.94,"l":44.875,"n":280,"o":44.88,"t":"2026-10-21T15:15:00Z","v":9696,"vw":44.909531},{"c":44.935,"h":44.94,"l":44.905,"n":335,"o":44.92,"t":"2026-10-21T15:20:00Z","v":13401,"vw":44.927274},{"c":45,"h":45,"l":44.905,"n":543,"o":44.945,"t":"2026-10-21T15:25:00Z","v":41815,"vw":44.950961},{"c":45.015,"h":45.05,"l":44.99,"n":554,"o":45.02,"t":"2026-10-21T15:30:00Z","v":28934,"vw":45.022477},{"c":45.0199,"h":45.09,"l":45.01,"n":556,"o":45.025,"t":"2026-10-21T15:35:00Z","v":28892,"vw":45.044228},{"c":45,"h":45.02,"l":45,"n":304,"o":45.02,"t":"2026-10-21T15:40:00Z","v":9008,"vw":45.012979},{"c":44.99,"h":45.016,"l":44.985,"n":291,"o":45,"t":"2026-10-21T15:45:00Z","v":10176,"vw":44.996261},{"c":45.05,"h":45.07,"l":44.99,"n":378,"o":44.99,"t":"2026-10-21T15:50:00Z","v":18421,"vw":45.034451},{"c":45.075,"h":45.09,"l":45.06,"n":328,"o":45.065,"t":"2026-10-21T15:55:00Z","v":13819,"vw":45.072213},{"c":45.04,"h":45.095,"l":45.04,"n":393,"o":45.07,"t":"2026-10-21T16:00:00Z","v":17649,"vw":45.080215},{"c":45.06,"h":45.08,"l":45.03,"n":443,"o":45.04,"t":"2026-10-21T16:05:00Z","v":17516,"vw":45.057659},{"c":45.065,"h":45.085,"l":45.045,"n":266,"o":45.05,"t":"2026-10-21T16:10:00Z","v":8806,"vw":45.062279},{"c":45.08,"h":45.0861,"l":45.075,"n":211,"o":45.08,"t":"2026-10-21T16:15:00Z","v":9778,"vw":45.081609},{"c":45.085,"h":45.105,"l":45.055,"n":391,"o":45.08,"t":"2026-10-21T16:20:00Z","v":17014,"vw":45.083458},{"c":45.13,"h":45.14,"l":45.075,"n":762,"o":45.08,"t":"2026-10-21T16:25:00Z","v":45671,"vw":45.118073},{"c":45.145,"h":45.15,"l":45.09,"n":934,"o":45.13,"t":"2026-10-21T16:30:00Z","v":56566,"vw":45.131252},{"c":45.23,"h":45.27,"l":45.06,"n":838,"o":45.149,"t":"2026-10-21T16:35:00Z","v":41582,"vw":45.171266},{"c":45.1,"h":45.275,"l":45.08,"n":841,"o":45.25,"t":"2026-10-21T16:40:00Z","v":43514,"vw":45.144132},{"c":45.1351,"h":45.1351,"l":45.085,"n":415,"o":45.1,"t":"2026-10-21T16:45:00Z","v":19746,"vw":45.104149},{"c":45.1,"h":45.135,"l":45.09,"n":275,"o":45.135,"t":"2026-10-21T16:50:00Z","v":9486,"vw":45.10745},{"c":45.115,"h":45.115,"l":45.085,"n":460,"o":45.11,"t":"2026-10-21T16:55:00Z","v":21726,"vw":45.102751},{"c":45.06,"h":45.115,"l":45.05,"n":484,"o":45.115,"t":"2026-10-21T17:00:00Z","v":30481,"vw":45.072662},{"c":45.14,"h":45.145,"l":45.06,"n":376,"o":45.0601,"t":"2026-10-21T17:05:00Z","v":16705,"vw":45.103784},{"c":45.16,"h":45.19,"l":45.14,"n":486,"o":45.14,"t":"2026-10-21T17:10:00Z","v":23283,"vw":45.163781},{"c":45.08,"h":45.15,"l":45.08,"n":343,"o":45.15,"t":"2026-10-21T17:15:00Z","v":10942,"vw":45.121597},{"c":45.075,"h":45.1,"l":45.075,"n":404,"o":45.09,"t":"2026-10-21T17:20:00Z","v":14713,"vw":45.089048},{"c":45.08,"h":45.08,"l":45.05,"n":231,"o":45.07,"t":"2026-10-21T17:25:00Z","v":7890,"vw":45.061847},{"c":45.09,"h":45.09,"l":45.075,"n":322,"o":45.075,"t":"2026-10-21T17:30:00Z","v":17276,"vw":45.081769},{"c":45.095,"h":45.1,"l":45.09,"n":349,"o":45.09,"t":"2026-10-21T17:35:00Z","v":19901,"vw":45.094141},{"c":45.15,"h":45.155,"l":45.095,"n":405,"o":45.095,"t":"2026-10-21T17:40:00Z","v":22165,"vw":45.112198},{"c":45.19,"h":45.195,"l":45.145,"n":462,"o":45.16,"t":"2026-10-21T17:45:00Z","v":40265,"vw":45.177747},{"c":45.175,"h":45.1874,"l":45.17,"n":271,"o":45.185,"t":"2026-10-21T17:50:00Z","v":11110,"vw":45.181068},{"c":45.17,"h":45.21,"l":45.17,"n":367,"o":45.18,"t":"2026-10-21T17:55:00Z","v":16250,"vw":45.189387},{"c":45.121,"h":45.175,"l":45.121,"n":388,"o":45.175,"t":"2026-10-21T18:00:00Z","v":16128,"vw":45.139895},{"c":45.18,"h":45.18,"l":45.115,"n":366,"o":45.12,"t":"2026-10-21T18:05:00Z","v":16718,"vw":45.142585},{"c":45.195,"h":45.205,"l":45.18,"n":375,"o":45.18,"t":"2026-10-21T18:10:00Z","v":17690,"vw":45.19349},{"c":45.1875,"h":45.2,"l":45.17,"n":400,"o":45.195,"t":"2026-10-21T18:15:00Z","v":19081,"vw":45.187847},{"c":45.195,"h":45.195,"l":45.165,"n":473,"o":45.18,"t":"2026-10-21T18:20:00Z","v":21463,"vw":45.175096},{"c":45.195,"h":45.21,"l":45.185,"n":482,"o":45.195,"t":"2026-10-21T18:25:00Z","v":29570,"vw":45.19851},{"c":45.205,"h":45.205,"l":45.165,"n":306,"o":45.19,"t":"2026-10-21T18:30:00Z","v":14250,"vw":45.182613},{"c":45.185,"h":45.205,"l":45.165,"n":376,"o":45.205,"t":"2026-10-21T18:35:00Z","v":19010,"vw":45.18488},{"c":45.195,"h":45.21,"l":45.18,"n":369,"o":45.185,"t":"2026-10-21T18:40:00Z","v":22490,"vw":45.193936},{"c":45.115,"h":45.2051,"l":45.11,"n":743,"o":45.195,"t":"2026-10-21T18:45:00Z","v":35875,"vw":45.165601},{"c":45.105,"h":45.14,"l":45.1,"n":444,"o":45.115,"t":"2026-10-21T18:50:00Z","v":20211,"vw":45.11837},{"c":44.995,"h":45.11,"l":44.995,"n":504,"o":45.11,"t":"2026-10-21T18:55:00Z","v":22308,"vw":45.041268},{"c":44.895,"h":44.99,"l":44.84,"n":816,"o":44.99,"t":"2026-10-21T19:00:00Z","v":34829,"vw":44.908673},{"c":44.83,"h":44.9,"l":44.81,"n":719,"o":44.89,"t":"2026-10-21T19:05:00Z","v":30757,"vw":44.859014},{"c":44.875,"h":44.88,"l":44.79,"n":570,"o":44.81,"t":"2026-10-21T19:10:00Z","v":23233,"vw":44.837992},{"c":44.975,"h":44.975,"l":44.865,"n":529,"o":44.87,"t":"2026-10-21T19:15:00Z","v":26619,"vw":44.929559},{"c":45,"h":45.028,"l":44.96,"n":621,"o":44.98,"t":"2026-10-21T19:20:00Z","v":35795,"vw":44.992272},{"c":45.06,"h":45.07,"l":45.01,"n":564,"o":45.01,"t":"2026-10-21T19:25:00Z","v":27911,"vw":45.035952},{"c":45.17,"h":45.175,"l":45.06,"n":734,"o":45.06,"t":"2026-10-21T19:30:00Z","v":37580,"vw":45.127569},{"c":45.155,"h":45.195,"l":45.15,"n":638,"o":45.17,"t":"2026-10-21T19:35:00Z","v":33254,"vw":45.170938},{"c":45.21,"h":45.22,"l":45.135,"n":658,"o":45.155,"t":"2026-10-21T19:40:00Z","v":32651,"vw":45.172791},{"c":45.295,"h":45.295,"l":45.205,"n":921,"o":45.215,"t":"2026-10-21T19:45:00Z","v":53213,"vw":45.247207},{"c":45.25,"h":45.315,"l":45.245,"n":1252,"o":45.3,"t":"2026-10-21T19:50:00Z","v":76281,"vw":45.285996},{"c":45.26,"h":45.28,"l":45.215,"n":3492,"o":45.255,"t":"2026-10-21T19:55:00Z","v":240984,"vw":45.243686},{"c":45.27,"h":45.27,"l":45.27,"n":55,"o":45.27,"t":"2026-10-21T20:00:00Z","v":693444,"vw":45.27},{"c":45.34,"h":45.34,"l":45.34,"n":1,"o":45.34,"t":"2026-10-21T20:15:00Z","v":100,"vw":45.34},{"c":45.18,"h":45.18,"l":45.18,"n":3,"o":45.18,"t":"2026-10-22T08:00:00Z","v":146,"vw":45.18},{"c":45.2,"h":45.2,"l":45.2,"n":1,"o":45.2,"t":"2026-10-22T12:20:00Z","v":200,"vw":45.2},{"c":45.36,"h":45.36,"l":45.36,"n":3,"o":45.36,"t":"2026-10-22T13:25:00Z","v":203,"vw":45.36},{"c":45.305,"h":45.305,"l":45.06,"n":246,"o":45.25,"t":"2026-10-22T13:30:00Z","v":36617,"vw":45.111391},{"c":45.364,"h":45.43,"l":45.295,"n":374,"o":45.37,"t":"2026-10-22T13:35:00Z","v":16159,"vw":45.37171},{"c":45.515,"h":45.58,"l":45.37,"n":572,"o":45.37,"t":"2026-10-22T13:40:00Z","v":44261,"vw":45.49678},{"c":45.7,"h":45.72,"l":45.455,"n":537,"o":45.48,"t":"2026-10-22T13:45:00Z","v":25445,"vw":45.640215},{"c":45.69,"h":45.76,"l":45.59,"n":357,"o":45.73,"t":"2026-10-22T13:50:00Z","v":14129,"vw":45.687936},{"c":45.89,"h":45.914,"l":45.66,"n":621,"o":45.66,"t":"2026-10-22T13:55:00Z","v":47709,"vw":45.836394},{"c":46.02,"h":46.035,"l":45.885,"n":968,"o":45.89,"t":"2026-10-22T14:00:00Z","v":57889,"vw":45.977228},{"c":45.99,"h":46.11,"l":45.97,"n":929,"o":46.03,"t":"2026-10-22T14:05:00Z","v":56800,"vw":46.045125},{"c":46.18,"h":46.205,"l":46,"n":814,"o":46,"t":"2026-10-22T14:10:00Z","v":53220,"vw":46.137481},{"c":46.27,"h":46.3,"l":46.18,"n":634,"o":46.18,"t":"2026-10-22T14:15:00Z","v":32004,"vw":46.244723},{"c":46.2509,"h":46.365,"l":46.24,"n":646,"o":46.26,"t":"2026-10-22T14:20:00Z","v":38651,"vw":46.289737},{"c":46.21,"h":46.27,"l":46.16,"n":565,"o":46.25,"t":"2026-10-22T14:25:00Z","v":22229,"vw":46.212694},{"c":46,"h":46.26,"l":45.98,"n":802,"o":46.23,"t":"2026-10-22T14:30:00Z","v":41056,"vw":46.169273},{"c":45.89,"h":46.02,"l":45.86,"n":883,"o":45.995,"t":"2026-10-22T14:35:00Z","v":45953,"vw":45.909677},{"c":45.84,"h":45.9,"l":45.785,"n":697,"o":45.88,"t":"2026-10-22T14:40:00Z","v":27913,"vw":45.85106},{"c":45.84,"h":45.93,"l":45.815,"n":878,"o":45.845,"t":"2026-10-22T14:45:00Z","v":49324,"vw":45.88094},{"c":45.9802,"h":46,"l":45.845,"n":699,"o":45.845,"t":"2026-10-22T14:50:00Z","v":40760,"vw":45.947695},{"c":46.06,"h":46.081,"l":46.01,"n":691,"o":46.02,"t":"2026-10-22T14:55:00Z","v":40507,"vw":46.054531},{"c":46.03,"h":46.08,"l":46,"n":519,"o":46.07,"t":"2026-10-22T15:00:00Z","v":21558,"vw":46.04552},{"c":45.97,"h":46.03,"l":45.89,"n":536,"o":46.02,"t":"2026-10-22T15:05:00Z","v":19530,"vw":45.963909},{"c":46.05,"h":46.075,"l":45.97,"n":627,"o":45.98,"t":"2026-10-22T15:10:00Z","v":24796,"vw":46.024583},{"c":46.18,"h":46.18,"l":46.06,"n":581,"o":46.06,"t":"2026-10-22T15:15:00Z","v":24171,"vw":46.125813},{"c":46.24,"h":46.25,"l":46.15,"n":546,"o":46.1725,"t":"2026-10-22T15:20:00Z","v":18517,"vw":46.188455},{"c":46.28,"h":46.29,"l":46.23,"n":686,"o":46.24,"t":"2026-10-22T15:25:00Z","v":29902,"vw":46.250279},{"c":46.29,"h":46.31,"l":46.26,"n":510,"o":46.29,"t":"2026-10-22T15:30:00Z","v":22862,"vw":46.281238},{"c":46.265,"h":46.31,"l":46.235,"n":529,"o":46.29,"t":"2026-10-22T15:35:00Z","v":22251,"vw":46.267803},{"c":46.15,"h":46.275,"l":46.15,"n":900,"o":46.255,"t":"2026-10-22T15:40:00Z","v":45753,"vw":46.230045},{"c":46.1,"h":46.15,"l":46.09,"n":529,"o":46.14,"t":"2026-10-22T15:45:00Z","v":21599,"vw":46.119317},{"c":46.0925,"h":46.17,"l":46.08,"n":510,"o":46.1,"t":"2026-10-22T15:50:00Z","v":17601,"vw":46.126335},{"c":46.09,"h":46.135,"l":46.08,"n":461,"o":46.11,"t":"2026-10-22T15:55:00Z","v":15854,"vw":46.11326},{"c":46.2049,"h":46.225,"l":46.09,"n":573,"o":46.09,"t":"2026-10-22T16:00:00Z","v":24327,"vw":46.179987},{"c":46.21,"h":46.21,"l":46.11,"n":598,"o":46.2,"t":"2026-10-22T16:05:00Z","v":31827,"vw":46.159055},{"c":46.24,"h":46.25,"l":46.19,"n":558,"o":46.2,"t":"2026-10-22T16:10:00Z","v":18740,"vw":46.229177},{"c":46.265,"h":46.31,"l":46.25,"n":396,"o":46.25,"t":"2026-10-22T16:15:00Z","v":11910,"vw":46.27704},{"c":46.31,"h":46.325,"l":46.25,"n":506,"o":46.27,"t":"2026-10-22T16:20:00Z","v":20017,"vw":46.28961},{"c":46.305,"h":46.33,"l":46.285,"n":473,"o":46.31,"t":"2026-10-22T16:25:00Z","v":15224,"vw":46.306616},{"c":46.345,"h":46.375,"l":46.295,"n":456,"o":46.3,"t":"2026-10-22T16:30:00Z","v":15369,"vw":46.337678},{"c":46.26,"h":46.365,"l":46.26,"n":457,"o":46.34,"t":"2026-10-22T16:35:00Z","v":16947,"vw":46.331092},{"c":46.22,"h":46.25,"l":46.21,"n":481,"o":46.25,"t":"2026-10-22T16:40:00Z","v":12625,"vw":46.23202},{"c":46.245,"h":46.245,"l":46.16,"n":519,"o":46.24,"t":"2026-10-22T16:45:00Z","v":16436,"vw":46.213839},{"c":46.28,"h":46.3,"l":46.24,"n":468,"o":46.24,"t":"2026-10-22T16:50:00Z","v":14489,"vw":46.269549},{"c":46.22,"h":46.29,"l":46.22,"n":440,"o":46.275,"t":"2026-10-22T16:55:00Z","v":11388,"vw":46.250814},{"c":46.2,"h":46.24,"l":46.19,"n":439,"o":46.22,"t":"2026-10-22T17:00:00Z","v":9562,"vw":46.212288},{"c":46.18,"h":46.195,"l":46.14,"n":511,"o":46.18,"t":"2026-10-22T17:05:00Z","v":21237,"vw":46.159962},{"c":46.18,"h":46.2,"l":46.17,"n":464,"o":46.19,"t":"2026-10-22T17:10:00Z","v":12852,"vw":46.183912},{"c":46.135,"h":46.19,"l":46.135,"n":486,"o":46.17,"t":"2026-10-22T17:15:00Z","v":14647,"vw":46.157088},{"c":46.23,"h":46.3,"l":46.14,"n":1046,"o":46.14,"t":"2026-10-22T17:20:00Z","v":58463,"vw":46.246725},{"c":46.18,"h":46.24,"l":46.16,"n":599,"o":46.215,"t":"2026-10-22T17:25:00Z","v":24459,"vw":46.204934},{"c":46.26,"h":46.275,"l":46.125,"n":607,"o":46.18,"t":"2026-10-22T17:30:00Z","v":37566,"vw":46.212783},{"c":46.27,"h":46.31,"l":46.25,"n":568,"o":46.26,"t":"2026-10-22T17:35:00Z","v":24655,"vw":46.275157},{"c":46.24,"h":46.28,"l":46.235,"n":555,"o":46.28,"t":"2026-10-22T17:40:00Z","v":19095,"vw":46.259769},{"c":46.23,"h":46.255,"l":46.2,"n":573,"o":46.24,"t":"2026-10-22T17:45:00Z","v":23274,"vw":46.229801},{"c":46.23,"h":46.245,"l":46.19,"n":861,"o":46.22,"t":"2026-10-22T17:50:00Z","v":63856,"vw":46.224239},{"c":46.32,"h":46.36,"l":46.26,"n":539,"o":46.26,"t":"2026-10-22T17:55:00Z","v":29401,"vw":46.320532},{"c":46.31,"h":46.325,"l":46.26,"n":656,"o":46.325,"t":"2026-10-22T18:00:00Z","v":30090,"vw":46.292438},{"c":46.31,"h":46.325,"l":46.27,"n":550,"o":46.3,"t":"2026-10-22T18:05:00Z","v":24110,"vw":46.298052},{"c":46.33,"h":46.37,"l":46.31,"n":535,"o":46.315,"t":"2026-10-22T18:10:00Z","v":23935,"vw":46.334475},{"c":46.365,"h":46.37,"l":46.32,"n":479,"o":46.32,"t":"2026-10-22T18:15:00Z","v":24942,"vw":46.352138},{"c":46.3713,"h":46.42,"l":46.35,"n":631,"o":46.365,"t":"2026-10-22T18:20:00Z","v":30942,"vw":46.381281},{"c":46.375,"h":46.395,"l":46.36,"n":469,"o":46.38,"t":"2026-10-22T18:25:00Z","v":16333,"vw":46.373439},{"c":46.42,"h":46.43,"l":46.37,"n":670,"o":46.375,"t":"2026-10-22T18:30:00Z","v":29692,"vw":46.389968},{"c":46.37,"h":46.41,"l":46.31,"n":594,"o":46.41,"t":"2026-10-22T18:35:00Z","v":18333,"vw":46.348389},{"c":46.385,"h":46.4,"l":46.355,"n":608,"o":46.365,"t":"2026-10-22T18:40:00Z","v":18277,"vw":46.373985},{"c":46.395,"h":46.415,"l":46.39,"n":568,"o":46.39,"t":"2026-10-22T18:45:00Z","v":18569,"vw":46.405793},{"c":46.375,"h":46.41,"l":46.365,"n":640,"o":46.4,"t":"2026-10-22T18:50:00Z","v":26775,"vw":46.385888},{"c":46.4,"h":46.415,"l":46.37,"n":603,"o":46.38,"t":"2026-10-22T18:55:00Z","v":26678,"vw":46.395934},{"c":46.48,"h":46.48,"l":46.4,"n":769,"o":46.41,"t":"2026-10-22T19:00:00Z","v":40372,"vw":46.444221},{"c":46.51,"h":46.57,"l":46.48,"n":921,"o":46.49,"t":"2026-10-22T19:05:00Z","v":59108,"vw":46.515454},{"c":46.465,"h":46.535,"l":46.465,"n":1145,"o":46.5,"t":"2026-10-22T19:10:00Z","v":66041,"vw":46.505076},{"c":46.44,"h":46.5,"l":46.41,"n":853,"o":46.47,"t":"2026-10-22T19:15:00Z","v":37492,"vw":46.458376},{"c":46.335,"h":46.44,"l":46.33,"n":862,"o":46.44,"t":"2026-10-22T19:20:00Z","v":38601,"vw":46.391728},{"c":46.315,"h":46.385,"l":46.265,"n":1174,"o":46.34,"t":"2026-10-22T19:25:00Z","v":55337,"vw":46.333937},{"c":46.32,"h":46.34,"l":46.25,"n":1038,"o":46.31,"t":"2026-10-22T19:30:00Z","v":48362,"vw":46.284995},{"c":46.32,"h":46.335,"l":46.265,"n":908,"o":46.32,"t":"2026-10-22T19:35:00Z","v":38321,"vw":46.295763},{"c":46.235,"h":46.34,"l":46.21,"n":1176,"o":46.32,"t":"2026-10-22T19:40:00Z","v":50611,"vw":46.278895},{"c":46.245,"h":46.265,"l":46.185,"n":1562,"o":46.23,"t":"2026-10-22T19:45:00Z","v":76399,"vw":46.221336},{"c":46.425,"h":46.44,"l":46.25,"n":1906,"o":46.25,"t":"2026-10-22T19:50:00Z","v":113312,"vw":46.360466},{"c":46.29,"h":46.445,"l":46.29,"n":4866,"o":46.425,"t":"2026-10-22T19:55:00Z","v":405706,"vw":46.338734},{"c":46.28,"h":46.28,"l":46.28,"n":54,"o":46.28,"t":"2026-10-22T20:00:00Z","v":1342305,"vw":46.28},{"c":46.01,"h":46.22,"l":45.8,"n":231,"o":45.85,"t":"2026-10-23T13:30:00Z","v":43955,"vw":45.930011},{"c":46.06,"h":46.34,"l":46.0008,"n":319,"o":46.0008,"t":"2026-10-23T13:35:00Z","v":20654,"vw":46.175226},{"c":46.085,"h":46.18,"l":46.01,"n":292,"o":46.05,"t":"2026-10-23T13:40:00Z","v":16252,"vw":46.081378},{"c":45.98,"h":46.09,"l":45.9,"n":431,"o":46.02,"t":"2026-10-23T13:45:00Z","v":24942,"vw":45.999113},{"c":46.12,"h":46.12,"l":45.96,"n":473,"o":45.97,"t":"2026-10-23T13:50:00Z","v":54262,"vw":45.988832},{"c":46.25,"h":46.25,"l":46.11,"n":407,"o":46.13,"t":"2026-10-23T13:55:00Z","v":22050,"vw":46.186859},{"c":46.06,"h":46.29,"l":46.03,"n":669,"o":46.23,"t":"2026-10-23T14:00:00Z","v":36108,"vw":46.173853},{"c":46.165,"h":46.21,"l":46.07,"n":566,"o":46.07,"t":"2026-10-23T14:05:00Z","v":30115,"vw":46.140146},{"c":45.8,"h":46.17,"l":45.785,"n":742,"o":46.17,"t":"2026-10-23T14:10:00Z","v":55588,"vw":45.975119},{"c":45.82,"h":45.855,"l":45.775,"n":583,"o":45.81,"t":"2026-10-23T14:15:00Z","v":29107,"vw":45.812478},{"c":45.745,"h":45.83,"l":45.695,"n":515,"o":45.83,"t":"2026-10-23T14:20:00Z","v":29070,"vw":45.77495},{"c":45.7,"h":45.74,"l":45.65,"n":563,"o":45.74,"t":"2026-10-23T14:25:00Z","v":26871,"vw":45.707183},{"c":45.715,"h":45.79,"l":45.665,"n":512,"o":45.69,"t":"2026-10-23T14:30:00Z","v":27304,"vw":45.73884},{"c":45.69,"h":45.71,"l":45.64,"n":490,"o":45.705,"t":"2026-10-23T14:35:00Z","v":39331,"vw":45.673498},{"c":45.845,"h":45.871,"l":45.68,"n":944,"o":45.69,"t":"2026-10-23T14:40:00Z","v":84299,"vw":45.820465},{"c":46.0355,"h":46.09,"l":45.845,"n":913,"o":45.845,"t":"2026-10-23T14:45:00Z","v":58693,"vw":46.004423},{"c":46.12,"h":46.14,"l":45.98,"n":706,"o":46.04,"t":"2026-10-23T14:50:00Z","v":50679,"vw":46.04457},{"c":46.215,"h":46.23,"l":46.135,"n":582,"o":46.135,"t":"2026-10-23T14:55:00Z","v":40810,"vw":46.184703},{"c":46.29,"h":46.29,"l":46.15,"n":447,"o":46.215,"t":"2026-10-23T15:00:00Z","v":26037,"vw":46.206704},{"c":46.18,"h":46.28,"l":46.18,"n":410,"o":46.28,"t":"2026-10-23T15:05:00Z","v":15489,"vw":46.237995},{"c":46.25,"h":46.32,"l":46.18,"n":746,"o":46.185,"t":"2026-10-23T15:10:00Z","v":37236,"vw":46.255694},{"c":46.4,"h":46.4,"l":46.25,"n":566,"o":46.255,"t":"2026-10-23T15:15:00Z","v":22491,"vw":46.33913},{"c":46.34,"h":46.425,"l":46.33,"n":437,"o":46.39,"t":"2026-10-23T15:20:00Z","v":16415,"vw":46.378084},{"c":46.33,"h":46.38,"l":46.32,"n":456,"o":46.325,"t":"2026-10-23T15:25:00Z","v":17358,"vw":46.350701},{"c":46.32,"h":46.365,"l":46.3,"n":453,"o":46.34,"t":"2026-10-23T15:30:00Z","v":18007,"vw":46.33387},{"c":46.305,"h":46.35,"l":46.28,"n":431,"o":46.315,"t":"2026-10-23T15:35:00Z","v":15235,"vw":46.301718},{"c":46.32,"h":46.355,"l":46.31,"n":325,"o":46.31,"t":"2026-10-23T15:40:00Z","v":10943,"vw":46.33251},{"c":46.3068,"h":46.345,"l":46.29,"n":383,"o":46.33,"t":"2026-10-23T15:45:00Z","v":16829,"vw":46.317516},{"c":46.27,"h":46.325,"l":46.265,"n":365,"o":46.31,"t":"2026-10-23T15:50:00Z","v":14181,"vw":46.290502},{"c":46.275,"h":46.305,"l":46.265,"n":299,"o":46.28,"t":"2026-10-23T15:55:00Z","v":10383,"vw":46.285383},{"c":46.315,"h":46.315,"l":46.28,"n":400,"o":46.28,"t":"2026-10-23T16:00:00Z","v":13185,"vw":46.302436},{"c":46.3,"h":46.32,"l":46.29,"n":362,"o":46.31,"t":"2026-10-23T16:05:00Z","v":11901,"vw":46.309231},{"c":46.295,"h":46.32,"l":46.29,"n":420,"o":46.31,"t":"2026-10-23T16:10:00Z","v":11767,"vw":46.304072},{"c":46.3,"h":46.325,"l":46.275,"n":389,"o":46.295,"t":"2026-10-23T16:15:00Z","v":14025,"vw":46.296682},{"c":46.25,"h":46.32,"l":46.245,"n":379,"o":46.3,"t":"2026-10-23T16:20:00Z","v":12537,"vw":46.281911},{"c":46.23,"h":46.265,"l":46.22,"n":317,"o":46.265,"t":"2026-10-23T16:25:00Z","v":8209,"vw":46.251408},{"c":46.215,"h":46.245,"l":46.215,"n":353,"o":46.23,"t":"2026-10-23T16:30:00Z","v":14859,"vw":46.235439},{"c":46.24,"h":46.24,"l":46.19,"n":349,"o":46.215,"t":"2026-10-23T16:35:00Z","v":11665,"vw":46.216165},{"c":46.225,"h":46.255,"l":46.21,"n":330,"o":46.255,"t":"2026-10-23T16:40:00Z","v":10663,"vw":46.223439},{"c":46.2,"h":46.245,"l":46.1901,"n":258,"o":46.225,"t":"2026-10-23T16:45:00Z","v":9933,"vw":46.222609},{"c":46.14,"h":46.23,"l":46.14,"n":278,"o":46.21,"t":"2026-10-23T16:50:00Z","v":9155,"vw":46.187348},{"c":46.16,"h":46.18,"l":46.13,"n":313,"o":46.145,"t":"2026-10-23T16:55:00Z","v":11582,"vw":46.154546},{"c":46.175,"h":46.175,"l":46.16,"n":298,"o":46.16,"t":"2026-10-23T17:00:00Z","v":8496,"vw":46.168876},{"c":46.09,"h":46.17,"l":46.09,"n":369,"o":46.17,"t":"2026-10-23T17:05:00Z","v":10305,"vw":46.137913},{"c":46.13,"h":46.13,"l":46.09,"n":324,"o":46.1,"t":"2026-10-23T17:10:00Z","v":12449,"vw":46.104223},{"c":46.17,"h":46.18,"l":46.135,"n":347,"o":46.1399,"t":"2026-10-23T17:15:00Z","v":10566,"vw":46.1611},{"c":46.14,"h":46.16,"l":46.12,"n":340,"o":46.16,"t":"2026-10-23T17:20:00Z","v":12071,"vw":46.145483},{"c":46.225,"h":46.225,"l":46.13,"n":400,"o":46.135,"t":"2026-10-23T17:25:00Z","v":22610,"vw":46.147884},{"c":46.24,"h":46.25,"l":46.205,"n":411,"o":46.22,"t":"2026-10-23T17:30:00Z","v":17623,"vw":46.220263},{"c":46.2655,"h":46.32,"l":46.24,"n":625,"o":46.24,"t":"2026-10-23T17:35:00Z","v":34480,"vw":46.284005},{"c":46.295,"h":46.3,"l":46.265,"n":423,"o":46.27,"t":"2026-10-23T17:40:00Z","v":17485,"vw":46.276973},{"c":46.395,"h":46.395,"l":46.295,"n":465,"o":46.295,"t":"2026-10-23T17:45:00Z","v":19495,"vw":46.359448},{"c":46.34,"h":46.405,"l":46.335,"n":467,"o":46.395,"t":"2026-10-23T17:50:00Z","v":22156,"vw":46.379652},{"c":46.39,"h":46.4,"l":46.35,"n":534,"o":46.35,"t":"2026-10-23T17:55:00Z","v":15641,"vw":46.377969},{"c":46.35,"h":46.39,"l":46.335,"n":616,"o":46.39,"t":"2026-10-23T18:00:00Z","v":23744,"vw":46.360824},{"c":46.42,"h":46.47,"l":46.345,"n":565,"o":46.345,"t":"2026-10-23T18:05:00Z","v":25748,"vw":46.426575},{"c":46.495,"h":46.495,"l":46.415,"n":552,"o":46.43,"t":"2026-10-23T18:10:00Z","v":25393,"vw":46.437788},{"c":46.465,"h":46.5,"l":46.465,"n":375,"o":46.49,"t":"2026-10-23T18:15:00Z","v":17408,"vw":46.480081},{"c":46.43,"h":46.475,"l":46.43,"n":395,"o":46.465,"t":"2026-10-23T18:20:00Z","v":14257,"vw":46.45007},{"c":46.45,"h":46.46,"l":46.425,"n":418,"o":46.43,"t":"2026-10-23T18:25:00Z","v":15028,"vw":46.439731},{"c":46.375,"h":46.455,"l":46.37,"n":503,"o":46.445,"t":"2026-10-23T18:30:00Z","v":22937,"vw":46.423168},{"c":46.365,"h":46.385,"l":46.35,"n":385,"o":46.38,"t":"2026-10-23T18:35:00Z","v":14628,"vw":46.367851},{"c":46.33,"h":46.385,"l":46.33,"n":460,"o":46.37,"t":"2026-10-23T18:40:00Z","v":17658,"vw":46.359532},{"c":46.365,"h":46.385,"l":46.325,"n":567,"o":46.325,"t":"2026-10-23T18:45:00Z","v":25415,"vw":46.346716},{"c":46.405,"h":46.41,"l":46.365,"n":385,"o":46.37,"t":"2026-10-23T18:50:00Z","v":16823,"vw":46.388024},{"c":46.385,"h":46.415,"l":46.375,"n":465,"o":46.405,"t":"2026-10-23T18:55:00Z","v":20143,"vw":46.401603},{"c":46.415,"h":46.425,"l":46.365,"n":523,"o":46.38,"t":"2026-10-23T19:00:00Z","v":23479,"vw":46.397335},{"c":46.36,"h":46.42,"l":46.36,"n":478,"o":46.415,"t":"2026-10-23T19:05:00Z","v":23979,"vw":46.399573},{"c":46.405,"h":46.41,"l":46.35,"n":527,"o":46.365,"t":"2026-10-23T19:10:00Z","v":23205,"vw":46.376103},{"c":46.4,"h":46.425,"l":46.4,"n":561,"o":46.41,"t":"2026-10-23T19:15:00Z","v":33501,"vw":46.413126},{"c":46.38,"h":46.415,"l":46.36,"n":536,"o":46.395,"t":"2026-10-23T19:20:00Z","v":27766,"vw":46.385851},{"c":46.42,"h":46.42,"l":46.385,"n":572,"o":46.385,"t":"2026-10-23T19:25:00Z","v":29564,"vw":46.402195},{"c":46.42,"h":46.435,"l":46.385,"n":729,"o":46.41,"t":"2026-10-23T19:30:00Z","v":33902,"vw":46.412157},{"c":46.3,"h":46.445,"l":46.285,"n":912,"o":46.425,"t":"2026-10-23T19:35:00Z","v":45231,"vw":46.362153},{"c":46.24,"h":46.305,"l":46.235,"n":763,"o":46.3,"t":"2026-10-23T19:40:00Z","v":34386,"vw":46.271563},{"c":46.23,"h":46.27,"l":46.23,"n":1148,"o":46.25,"t":"2026-10-23T19:45:00Z","v":68742,"vw":46.249432},{"c":46.075,"h":46.23,"l":46.065,"n":1500,"o":46.23,"t":"2026-10-23T19:50:00Z","v":84506,"vw":46.127653},{"c":46.11,"h":46.165,"l":46.045,"n":3843,"o":46.07,"t":"2026-10-23T19:55:00Z","v":273063,"vw":46.125714},{"c":46.11,"h":46.12,"l":46.11,"n":52,"o":46.12,"t":"2026-10-23T20:00:00Z","v":967692,"vw":46.110036}],"history":[{"c":10.99,"h":11.08,"l":10.92,"n":18639,"o":11.06,"t":"2024-10-22T04:00:00Z","v":5379808,"vw":10.98146},{"c":11.04,"h":11.106,"l":10.99,"n":24893,"o":11.01,"t":"2024-10-23T04:00:00Z","v":6587033,"vw":11.042975},{"c":11.07,"h":11.07,"l":10.92,"n":20895,"o":11.02,"t":"2024-10-24T04:00:00Z","v":5205041,"vw":11.037467},{"c":11,"h":11.07,"l":10.98,"n":22486,"o":11.01,"t":"2024-10-25T04:00:00Z","v":5568004,"vw":11.017716},{"c":11.08,"h":11.14,"l":11.02,"n":24663,"o":11.07,"t":"2024-10-28T04:00:00Z","v":5557462,"vw":11.073002},{"c":10.93,"h":11.03,"l":10.9,"n":29239,"o":11,"t":"2024-10-29T04:00:00Z","v":5302069,"vw":10.945377},{"c":11.06,"h":11.09,"l":10.88,"n":26334,"o":10.88,"t":"2024-10-30T04:00:00Z","v":6753431,"vw":11.046178},{"c":11.13,"h":11.24,"l":11.08,"n":38148,"o":11.11,"t":"2024-10-31T04:00:00Z","v":13898498,"vw":11.164463},{"c":10.26,"h":10.63,"l":10.16,"n":59566,"o":10.46,"t":"2024-11-01T04:00:00Z","v":17811446,"vw":10.269085},{"c":10.2,"h":10.39,"l":10.13,"n":39055,"o":10.29,"t":"2024-11-04T05:00:00Z","v":9965104,"vw":10.226523},{"c":10.26,"h":10.26,"l":10.15,"n":30687,"o":10.23,"t":"2024-11-05T05:00:00Z","v":8738234,"vw":10.21494},{"c":10.2,"h":10.47,"l":10.185,"n":38802,"o":10.47,"t":"2024-11-06T05:00:00Z","v":10294291,"vw":10.228448},{"c":10.21,"h":10.31,"l":10.19,"n":36235,"o":10.23,"t":"2024-11-07T05:00:00Z","v":7466428,"vw":10.234232},{"c":10.22,"h":10.295,"l":10.19,"n":23246,"o":10.23,"t":"2024-11-08T05:00:00Z","v":5580497,"vw":10.24109},{"c":10.31,"h":10.39,"l":10.265,"n":22977,"o":10.31,"t":"2024-11-11T05:00:00Z","v":6284845,"vw":10.319029},{"c":10.19,"h":10.32,"l":10.16,"n":23378,"o":10.28,"t":"2024-11-12T05:00:00Z","v":6098087,"vw":10.206423},{"c":10.11,"h":10.21,"l":10.055,"n":26741,"o":10.21,"t":"2024-11-13T05:00:00Z","v":8182287,"vw":10.127197},{"c":10.18,"h":10.25,"l":10.02,"n":31431,"o":10.06,"t":"2024-11-14T05:00:00Z","v":9534535,"vw":10.175492},{"c":10.22,"h":10.305,"l":10.19,"n":31700,"o":10.2,"t":"2024-11-15T05:00:00Z","v":10526568,"vw":10.244026},{"c":10.15,"h":10.2799,"l":10.14,"n":28298,"o":10.24,"t":"2024-11-18T05:00:00Z","v":7196621,"vw":10.171702},{"c":9.89,"h":10.44,"l":9.4,"n":147649,"o":10.24,"t":"2024-11-19T05:00:00Z","v":44867623,"vw":9.954876},{"c":10.34,"h":10.37,"l":10.1,"n":173115,"o":10.17,"t":"2024-11-20T05:00:00Z","v":45677188,"vw":10.27228},{"c":10.47,"h":10.495,"l":10.24,"n":121659,"o":10.475,"t":"2024-11-21T05:00:00Z","v":28083819,"vw":10.400848},{"c":10.49,"h":10.51,"l":10.39,"n":51121,"o":10.45,"t":"2024-11-22T05:00:00Z","v":15249783,"vw":10.453804},{"c":10.48,"h":10.68,"l":10.47,"n":58972,"o":10.59,"t":"2024-11-25T05:00:00Z","v":20358759,"vw":10.550327},{"c":10.39,"h":10.54,"l":10.28,"n":66782,"o":10.53,"t":"2024-11-26T05:00:00Z","v":15969462,"vw":10.363786},{"c":10.5,"h":10.67,"l":10.45,"n":62559,"o":10.58,"t":"2024-11-27T05:00:00Z","v":19363937,"vw":10.508026},{"c":10.64,"h":10.705,"l":10.55,"n":44531,"o":10.7,"t":"2024-11-29T05:00:00Z","v":17920024,"vw":10.636011},{"c":10.57,"h":10.635,"l":10.46,"n":80596,"o":10.62,"t":"2024-12-02T05:00:00Z","v":26433474,"vw":10.523566},{"c":10.56,"h":10.62,"l":10.52,"n":38868,"o":10.52,"t":"2024-12-03T05:00:00Z","v":10853397,"vw":10.568475},{"c":10.47,"h":10.51,"l":10.33,"n":56337,"o":10.51,"t":"2024-12-04T05:00:00Z","v":18386936,"vw":10.44322},{"c":10.24,"h":10.41,"l":10.14,"n":48319,"o":10.41,"t":"2024-12-05T05:00:00Z","v":15574644,"vw":10.223873},{"c":10.18,"h":10.325,"l":10.12,"n":37987,"o":10.26,"t":"2024-12-06T05:00:00Z","v":10982843,"vw":10.179642},{"c":10.2,"h":10.299,"l":10.18,"n":40027,"o":10.25,"t":"2024-12-09T05:00:00Z","v":12215523,"vw":10.219374},{"c":10.13,"h":10.47,"l":10,"n":51650,"o":10.16,"t":"2024-12-10T05:00:00Z","v":18947740,"vw":10.122006},{"c":10.02,"h":10.265,"l":9.99,"n":44364,"o":10.26,"t":"2024-12-11T05:00:00Z","v":12123877,"vw":10.044194},{"c":9.99,"h":10.11,"l":9.97,"n":42703,"o":10.03,"t":"2024-12-12T05:00:00Z","v":15017150,"vw":10.027686},{"c":9.9,"h":9.97,"l":9.85,"n":33583,"o":9.955,"t":"2024-12-13T05:00:00Z","v":10312756,"vw":9.909976},{"c":9.84,"h":9.935,"l":9.84,"n":45282,"o":9.92,"t":"2024-12-16T05:00:00Z","v":14400564,"vw":9.865078},{"c":9.73,"h":9.83,"l":9.66,"n":59582,"o":9.74,"t":"2024-12-17T05:00:00Z","v":24548790,"vw":9.72324},{"c":9.44,"h":9.75,"l":9.42,"n":47221,"o":9.65,"t":"2024-12-18T05:00:00Z","v":17762800,"vw":9.569224},{"c":9.4,"h":9.54,"l":9.4,"n":40028,"o":9.46,"t":"2024-12-19T05:00:00Z","v":16037118,"vw":9.450045},{"c":9.4,"h":9.47,"l":9.32,"n":71015,"o":9.41,"t":"2024-12-20T05:00:00Z","v":39766461,"vw":9.406886},{"c":9.43,"h":9.45,"l":9.32,"n":38774,"o":9.36,"t":"2024-12-23T05:00:00Z","v":14293328,"vw":9.403047},{"c":9.49,"h":9.5,"l":9.405,"n":16677,"o":9.44,"t":"2024-12-24T05:00:00Z","v":4341836,"vw":9.474118},{"c":9.46,"h":9.545,"l":9.42,"n":27819,"o":9.45,"t":"2024-12-26T05:00:00Z","v":13904692,"vw":9.471447},{"c":9.44,"h":9.51,"l":9.39,"n":26504,"o":9.4,"t":"2024-12-27T05:00:00Z","v":9461309,"vw":9.45191},{"c":9.34,"h":9.38,"l":9.29,"n":33508,"o":9.36,"t":"2024-12-30T05:00:00Z","v":8768075,"vw":9.336701},{"c":9.41,"h":9.42,"l":9.33,"n":24188,"o":9.34,"t":"2024-12-31T05:00:00Z","v":8301928,"vw":9.385062},{"c":9.35,"h":9.5,"l":9.32,"n":38435,"o":9.41,"t":"2025-01-02T05:00:00Z","v":11818780,"vw":9.376196},{"c":9.33,"h":9.38,"l":9.285,"n":39965,"o":9.34,"t":"2025-01-03T05:00:00Z","v":11864829,"vw":9.328703},{"c":9.43,"h":9.69,"l":9.405,"n":49840,"o":9.58,"t":"2025-01-06T05:00:00Z","v":20667043,"vw":9.506966},{"c":9.5,"h":9.605,"l":9.47,"n":44360,"o":9.52,"t":"2025-01-07T05:00:00Z","v":16161771,"vw":9.524728},{"c":9.55,"h":9.56,"l":9.39,"n":33860,"o":9.45,"t":"2025-01-08T05:00:00Z","v":11701808,"vw":9.50813},{"c":9.41,"h":9.5458,"l":9.4,"n":46800,"o":9.47,"t":"2025-01-10T05:00:00Z","v":17117065,"vw":9.455321},{"c":9.52,"h":9.53,"l":9.365,"n":36072,"o":9.39,"t":"2025-01-13T05:00:00Z","v":14664102,"vw":9.471526},{"c":9.52,"h":9.63,"l":9.5,"n":42588,"o":9.58,"t":"2025-01-14T05:00:00Z","v":16246989,"vw":9.544964},{"c":9.61,"h":9.74,"l":9.51,"n":57735,"o":9.64,"t":"2025-01-15T05:00:00Z","v":28543614,"vw":9.588768},{"c":9.7,"h":9.71,"l":9.53,"n":44198,"o":9.6,"t":"2025-01-16T05:00:00Z","v":19268004,"vw":9.653361},{"c":9.7,"h":9.74,"l":9.67,"n":35403,"o":9.74,"t":"2025-01-17T05:00:00Z","v":15008015,"vw":9.705189},{"c":9.79,"h":9.82,"l":9.725,"n":40067,"o":9.73,"t":"2025-01-21T05:00:00Z","v":19948362,"vw":9.779054},{"c":9.72,"h":9.77,"l":9.67,"n":36504,"o":9.75,"t":"2025-01-22T05:00:00Z","v":13924620,"vw":9.733231},{"c":9.77,"h":9.8,"l":9.66,"n":29522,"o":9.73,"t":"2025-01-23T05:00:00Z","v":10823090,"vw":9.750134},{"c":9.76,"h":9.82,"l":9.73,"n":41574,"o":9.79,"t":"2025-01-24T05:00:00Z","v":13350910,"vw":9.769506},{"c":9.89,"h":9.93,"l":9.76,"n":43464,"o":9.8,"t":"2025-01-27T05:00:00Z","v":16134389,"vw":9.877351},{"c":9.81,"h":9.92,"l":9.77,"n":34421,"o":9.88,"t":"2025-01-28T05:00:00Z","v":12625008,"vw":9.825079},{"c":9.75,"h":9.885,"l":9.72,"n":43928,"o":9.86,"t":"2025-01-29T05:00:00Z","v":19675292,"vw":9.807732},{"c":9.75,"h":9.76,"l":9.66,"n":37264,"o":9.72,"t":"2025-01-30T05:00:00Z","v":14169933,"vw":9.719022},{"c":9.72,"h":9.79,"l":9.65,"n":46629,"o":9.74,"t":"2025-01-31T05:00:00Z","v":28181743,"vw":9.721706},{"c":9.56,"h":9.62,"l":9.4,"n":72260,"o":9.59,"t":"2025-02-03T05:00:00Z","v":34428811,"vw":9.529701},{"c":10.05,"h":10.06,"l":9.79,"n":79972,"o":9.91,"t":"2025-02-04T05:00:00Z","v":39744183,"vw":9.978923},{"c":10.22,"h":10.365,"l":10.11,"n":72888,"o":10.12,"t":"2025-02-05T05:00:00Z","v":43104244,"vw":10.240917},{"c":10.03,"h":10.22,"l":10,"n":56788,"o":10.19,"t":"2025-02-06T05:00:00Z","v":24467747,"vw":10.065803},{"c":10.02,"h":10.05,"l":9.89,"n":39958,"o":10.05,"t":"2025-02-07T05:00:00Z","v":16922140,"vw":10.006083},{"c":10.04,"h":10.085,"l":9.96,"n":34579,"o":10.02,"t":"2025-02-10T05:00:00Z","v":14401802,"vw":10.027516},{"c":10.03,"h":10.04,"l":9.94,"n":36830,"o":9.94,"t":"2025-02-11T05:00:00Z","v":13863892,"vw":10.005876},{"c":9.99,"h":10.04,"l":9.875,"n":30959,"o":9.95,"t":"2025-02-12T05:00:00Z","v":11897910,"vw":9.978746},{"c":10.1,"h":10.14,"l":10.04,"n":41330,"o":10.125,"t":"2025-02-13T05:00:00Z","v":15676937,"vw":10.09431},{"c":10.07,"h":10.19,"l":10.04,"n":29461,"o":10.15,"t":"2025-02-14T05:00:00Z","v":10333471,"vw":10.095975},{"c":10.17,"h":10.17,"l":10.07,"n":48475,"o":10.1,"t":"2025-02-18T05:00:00Z","v":19294438,"vw":10.123174},{"c":10.2,"h":10.22,"l":10.055,"n":44531,"o":10.2,"t":"2025-02-19T05:00:00Z","v":17285912,"vw":10.178504},{"c":10.39,"h":10.4,"l":10.17,"n":50190,"o":10.19,"t":"2025-02-20T05:00:00Z","v":27458868,"vw":10.32297},{"c":10.25,"h":10.4299,"l":10.23,"n":44291,"o":10.4,"t":"2025-02-21T05:00:00Z","v":21710353,"vw":10.292761},{"c":10.26,"h":10.36,"l":10.2,"n":50863,"o":10.3,"t":"2025-02-24T05:00:00Z","v":27656287,"vw":10.294388},{"c":10.32,"h":10.365,"l":10.29,"n":47322,"o":10.31,"t":"2025-02-25T05:00:00Z","v":15199142,"vw":10.323412},{"c":10.09,"h":10.29,"l":10.065,"n":61596,"o":10.24,"t":"2025-02-26T05:00:00Z","v":38357297,"vw":10.143829},{"c":10.06,"h":10.14,"l":10.02,"n":49436,"o":10.06,"t":"2025-02-27T05:00:00Z","v":23715494,"vw":10.073729},{"c":10.12,"h":10.14,"l":10.02,"n":57382,"o":10.06,"t":"2025-02-28T05:00:00Z","v":30796220,"vw":10.085301},{"c":10.13,"h":10.375,"l":10.1,"n":59990,"o":10.18,"t":"2025-03-03T05:00:00Z","v":32491741,"vw":10.188404},{"c":9.96,"h":10.12,"l":9.94,"n":52254,"o":10.07,"t":"2025-03-04T05:00:00Z","v":36349720,"vw":10.026765},{"c":10.07,"h":10.14,"l":9.97,"n":48839,"o":10,"t":"2025-03-05T05:00:00Z","v":24972496,"vw":10.05636},{"c":10.11,"h":10.12,"l":9.97,"n":49311,"o":10,"t":"2025-03-06T05:00:00Z","v":26476029,"vw":10.05519},{"c":10.29,"h":10.33,"l":10.06,"n":54470,"o":10.08,"t":"2025-03-07T05:00:00Z","v":26289497,"vw":10.256951},{"c":10.26,"h":10.45,"l":10.205,"n":71406,"o":10.32,"t":"2025-03-10T04:00:00Z","v":30670318,"vw":10.317522},{"c":10,"h":10.27,"l":9.95,"n":60064,"o":10.27,"t":"2025-03-11T04:00:00Z","v":31506352,"vw":10.049766},{"c":9.93,"h":10.02,"l":9.88,"n":45234,"o":9.97,"t":"2025-03-12T04:00:00Z","v":21600825,"vw":9.945911},{"c":9.63,"h":10.005,"l":9.595,"n":45635,"o":9.915,"t":"2025-03-13T04:00:00Z","v":22734391,"vw":9.694347},{"c":9.78,"h":9.79,"l":9.65,"n":34801,"o":9.74,"t":"2025-03-14T04:00:00Z","v":19053372,"vw":9.754344},{"c":9.84,"h":9.88,"l":9.78,"n":39247,"o":9.78,"t":"2025-03-17T04:00:00Z","v":16962790,"vw":9.841215},{"c":9.92,"h":9.93,"l":9.76,"n":53284,"o":9.83,"t":"2025-03-18T04:00:00Z","v":25436727,"vw":9.885139},{"c":9.84,"h":9.91,"l":9.74,"n":43736,"o":9.87,"t":"2025-03-19T04:00:00Z","v":21890815,"vw":9.840094},{"c":9.72,"h":9.84,"l":9.6844,"n":46210,"o":9.82,"t":"2025-03-20T04:00:00Z","v":29462944,"vw":9.772782},{"c":9.44,"h":9.66,"l":9.25,"n":61340,"o":9.66,"t":"2025-03-21T04:00:00Z","v":61913346,"vw":9.449878},{"c":9.55,"h":9.575,"l":9.41,"n":45130,"o":9.52,"t":"2025-03-24T04:00:00Z","v":24949601,"vw":9.485394},{"c":9.44,"h":9.64,"l":9.3815,"n":44353,"o":9.56,"t":"2025-03-25T04:00:00Z","v":25178818,"vw":9.469071},{"c":9.6,"h":9.695,"l":9.39,"n":43371,"o":9.39,"t":"2025-03-26T04:00:00Z","v":27849886,"vw":9.601995},{"c":9.71,"h":9.77,"l":9.59,"n":38488,"o":9.63,"t":"2025-03-27T04:00:00Z","v":22223591,"vw":9.706201},{"c":9.64,"h":9.82,"l":9.57,"n":39929,"o":9.8,"t":"2025-03-28T04:00:00Z","v":21951259,"vw":9.644387},{"c":9.7,"h":9.72,"l":9.58,"n":43657,"o":9.62,"t":"2025-03-31T04:00:00Z","v":25609705,"vw":9.675144},{"c":9.81,"h":9.82,"l":9.58,"n":53994,"o":9.75,"t":"2025-04-01T04:00:00Z","v":37197895,"vw":9.737492},{"c":9.8,"h":9.81,"l":9.49,"n":48066,"o":9.63,"t":"2025-04-02T04:00:00Z","v":34791932,"vw":9.682374},{"c":9.57,"h":9.7,"l":9.54,"n":61808,"o":9.67,"t":"2025-04-03T04:00:00Z","v":33965323,"vw":9.603385},{"c":9.22,"h":9.53,"l":9.1,"n":78524,"o":9.41,"t":"2025-04-04T04:00:00Z","v":48492271,"vw":9.243621},{"c":8.92,"h":9.25,"l":8.71,"n":102489,"o":8.94,"t":"2025-04-07T04:00:00Z","v":66317308,"vw":8.917167},{"c":8.57,"h":9.1,"l":8.44,"n":65967,"o":9.07,"t":"2025-04-08T04:00:00Z","v":42825809,"vw":8.767239},{"c":9.02,"h":9.08,"l":8.37,"n":91042,"o":8.46,"t":"2025-04-09T04:00:00Z","v":51947830,"vw":8.774822},{"c":9.02,"h":9.03,"l":8.73,"n":82310,"o":8.935,"t":"2025-04-10T04:00:00Z","v":57541180,"vw":8.933975},{"c":9.33,"h":9.38,"l":8.955,"n":98933,"o":9,"t":"2025-04-11T04:00:00Z","v":70005494,"vw":9.204209},{"c":9.54,"h":9.55,"l":9.345,"n":58895,"o":9.375,"t":"2025-04-14T04:00:00Z","v":44198079,"vw":9.478031},{"c":9.36,"h":9.575,"l":9.35,"n":57032,"o":9.51,"t":"2025-04-15T04:00:00Z","v":28459247,"vw":9.431379},{"c":9.25,"h":9.4085,"l":9.21,"n":50226,"o":9.38,"t":"2025-04-16T04:00:00Z","v":31514516,"vw":9.295646},{"c":9.39,"h":9.48,"l":9.26,"n":48146,"o":9.26,"t":"2025-04-17T04:00:00Z","v":30534144,"vw":9.413388},{"c":9.31,"h":9.39,"l":9.22,"n":40319,"o":9.35,"t":"2025-04-21T04:00:00Z","v":22184064,"vw":9.286666},{"c":9.56,"h":9.62,"l":9.315,"n":66031,"o":9.35,"t":"2025-04-22T04:00:00Z","v":39917383,"vw":9.525432},{"c":9.52,"h":9.69,"l":9.4501,"n":50365,"o":9.58,"t":"2025-04-23T04:00:00Z","v":31744630,"vw":9.538913},{"c":9.66,"h":9.69,"l":9.44,"n":46492,"o":9.49,"t":"2025-04-24T04:00:00Z","v":29830955,"vw":9.629064},{"c":9.54,"h":9.67,"l":9.49,"n":37547,"o":9.62,"t":"2025-04-25T04:00:00Z","v":25827045,"vw":9.550684},{"c":9.63,"h":9.63,"l":9.41,"n":63723,"o":9.62,"t":"2025-04-28T04:00:00Z","v":32533490,"vw":9.55385},{"c":9.33,"h":9.679,"l":9.19,"n":173031,"o":9.58,"t":"2025-04-29T04:00:00Z","v":141877833,"vw":9.374643},{"c":9.2,"h":9.345,"l":9.07,"n":120515,"o":9.27,"t":"2025-04-30T04:00:00Z","v":230407993,"vw":9.196235},{"c":9.08,"h":9.32,"l":9.055,"n":104382,"o":9.19,"t":"2025-05-01T04:00:00Z","v":59561399,"vw":9.174071},{"c":9.32,"h":9.37,"l":9.11,"n":77283,"o":9.33,"t":"2025-05-02T04:00:00Z","v":39425842,"vw":9.293348},{"c":9.31,"h":9.39,"l":9.275,"n":54845,"o":9.29,"t":"2025-05-05T04:00:00Z","v":39678906,"vw":9.333412},{"c":9.18,"h":9.27,"l":9.125,"n":68790,"o":9.21,"t":"2025-05-06T04:00:00Z","v":36298540,"vw":9.198816},{"c":9.11,"h":9.25,"l":9.08,"n":67471,"o":9.19,"t":"2025-05-07T04:00:00Z","v":49024108,"vw":9.127926},{"c":9.17,"h":9.29,"l":9.14,"n":54816,"o":9.18,"t":"2025-05-08T04:00:00Z","v":32347339,"vw":9.199871},{"c":9.12,"h":9.1795,"l":9.11,"n":29725,"o":9.13,"t":"2025-05-09T04:00:00Z","v":13383654,"vw":9.135473},{"c":9.34,"h":9.39,"l":9.22,"n":60617,"o":9.25,"t":"2025-05-12T04:00:00Z","v":36939055,"vw":9.311742},{"c":9.17,"h":9.34,"l":9.15,"n":53840,"o":9.29,"t":"2025-05-13T04:00:00Z","v":33782795,"vw":9.199006},{"c":9.18,"h":9.23,"l":9.075,"n":55545,"o":9.15,"t":"2025-05-14T04:00:00Z","v":42093155,"vw":9.164467},{"c":9.31,"h":9.35,"l":9.19,"n":41879,"o":9.19,"t":"2025-05-15T04:00:00Z","v":32530784,"vw":9.302423},{"c":9.44,"h":9.46,"l":9.3,"n":43281,"o":9.31,"t":"2025-05-16T04:00:00Z","v":21854086,"vw":9.407005},{"c":9.44,"h":9.47,"l":9.36,"n":37351,"o":9.36,"t":"2025-05-19T04:00:00Z","v":26163194,"vw":9.433117},{"c":9.3,"h":9.442,"l":9.28,"n":47184,"o":9.41,"t":"2025-05-20T04:00:00Z","v":27112449,"vw":9.333464},{"c":9.18,"h":9.3,"l":9.17,"n":37485,"o":9.24,"t":"2025-05-21T04:00:00Z","v":22292253,"vw":9.217194},{"c":9.03,"h":9.1,"l":8.965,"n":45124,"o":9.07,"t":"2025-05-22T04:00:00Z","v":30036849,"vw":9.031143},{"c":8.96,"h":8.985,"l":8.85,"n":46400,"o":8.95,"t":"2025-05-23T04:00:00Z","v":24950851,"vw":8.937278},{"c":9.17,"h":9.215,"l":9.0875,"n":43814,"o":9.12,"t":"2025-05-27T04:00:00Z","v":29440434,"vw":9.15516},{"c":9.03,"h":9.195,"l":9.02,"n":43975,"o":9.17,"t":"2025-05-28T04:00:00Z","v":28053451,"vw":9.090209},{"c":9.08,"h":9.1456,"l":8.99,"n":46855,"o":9.07,"t":"2025-05-29T04:00:00Z","v":30181750,"vw":9.045333},{"c":9.11,"h":9.159,"l":9,"n":44469,"o":9.08,"t":"2025-05-30T04:00:00Z","v":36453094,"vw":9.08885},{"c":9.03,"h":9.12,"l":8.95,"n":53974,"o":9.07,"t":"2025-06-02T04:00:00Z","v":32865279,"vw":9.005159},{"c":9.1,"h":9.13,"l":8.99,"n":49795,"o":9.01,"t":"2025-06-03T04:00:00Z","v":23487214,"vw":9.090393},{"c":9.07,"h":9.16,"l":9.06,"n":46311,"o":9.11,"t":"2025-06-04T04:00:00Z","v":23840288,"vw":9.105409},{"c":9.04,"h":9.09,"l":9,"n":38909,"o":9.08,"t":"2025-06-05T04:00:00Z","v":20179283,"vw":9.044943},{"c":9.11,"h":9.18,"l":9.05,"n":33878,"o":9.11,"t":"2025-06-06T04:00:00Z","v":15595066,"vw":9.10735},{"c":9.18,"h":9.27,"l":9.1,"n":43989,"o":9.14,"t":"2025-06-09T04:00:00Z","v":20301089,"vw":9.20744},{"c":9.24,"h":9.3,"l":9.19,"n":45856,"o":9.22,"t":"2025-06-10T04:00:00Z","v":24186286,"vw":9.242413},{"c":9.16,"h":9.26,"l":9.11,"n":39588,"o":9.25,"t":"2025-06-11T04:00:00Z","v":24114152,"vw":9.176996},{"c":9.24,"h":9.24,"l":9.09,"n":33872,"o":9.14,"t":"2025-06-12T04:00:00Z","v":21550652,"vw":9.191828},{"c":9.1,"h":9.24,"l":9.06,"n":36733,"o":9.13,"t":"2025-06-13T04:00:00Z","v":21495682,"vw":9.13542},{"c":9.19,"h":9.22,"l":9.1,"n":42779,"o":9.11,"t":"2025-06-16T04:00:00Z","v":18916909,"vw":9.169946},{"c":9.07,"h":9.19,"l":9.06,"n":44927,"o":9.12,"t":"2025-06-17T04:00:00Z","v":21535053,"vw":9.115536},{"c":9.05,"h":9.16,"l":9.04,"n":46038,"o":9.11,"t":"2025-06-18T04:00:00Z","v":26595713,"vw":9.087073},{"c":8.97,"h":9.11,"l":8.97,"n":51901,"o":9.06,"t":"2025-06-20T04:00:00Z","v":124128375,"vw":8.993399},{"c":9.07,"h":9.09,"l":8.91,"n":44834,"o":9,"t":"2025-06-23T04:00:00Z","v":23999777,"vw":9.021329},{"c":9.18,"h":9.26,"l":9.1,"n":38417,"o":9.13,"t":"2025-06-24T04:00:00Z","v":21482649,"vw":9.185778},{"c":9.05,"h":9.22,"l":9.01,"n":42018,"o":9.18,"t":"2025-06-25T04:00:00Z","v":23382322,"vw":9.060926},{"c":9.21,"h":9.32,"l":9.185,"n":41384,"o":9.24,"t":"2025-06-26T04:00:00Z","v":21180923,"vw":9.223021},{"c":9.19,"h":9.31,"l":9.16,"n":37206,"o":9.215,"t":"2025-06-27T04:00:00Z","v":20234566,"vw":9.230264},{"c":9.19,"h":9.25,"l":9.15,"n":44238,"o":9.18,"t":"2025-06-30T04:00:00Z","v":23943172,"vw":9.199501},{"c":9.47,"h":9.54,"l":9.19,"n":56682,"o":9.22,"t":"2025-07-01T04:00:00Z","v":36678213,"vw":9.427741},{"c":9.69,"h":9.755,"l":9.55,"n":43834,"o":9.7,"t":"2025-07-02T04:00:00Z","v":23089713,"vw":9.64807},{"c":9.63,"h":9.73,"l":9.63,"n":34488,"o":9.72,"t":"2025-07-03T04:00:00Z","v":20324793,"vw":9.673037},{"c":9.68,"h":9.89,"l":9.64,"n":55263,"o":9.66,"t":"2025-07-07T04:00:00Z","v":30724407,"vw":9.694074},{"c":9.82,"h":9.87,"l":9.71,"n":59926,"o":9.72,"t":"2025-07-08T04:00:00Z","v":33896712,"vw":9.803538},{"c":9.8,"h":9.94,"l":9.72,"n":41004,"o":9.9,"t":"2025-07-09T04:00:00Z","v":19264958,"vw":9.79491},{"c":9.83,"h":10,"l":9.79,"n":42675,"o":9.8,"t":"2025-07-10T04:00:00Z","v":19151646,"vw":9.878404},{"c":9.66,"h":9.745,"l":9.62,"n":35788,"o":9.71,"t":"2025-07-11T04:00:00Z","v":14424196,"vw":9.66018},{"c":9.62,"h":9.66,"l":9.59,"n":34900,"o":9.61,"t":"2025-07-14T04:00:00Z","v":15128164,"vw":9.623327},{"c":9.44,"h":9.685,"l":9.44,"n":40098,"o":9.65,"t":"2025-07-15T04:00:00Z","v":17936306,"vw":9.509829},{"c":9.46,"h":9.49,"l":9.38,"n":35658,"o":9.44,"t":"2025-07-16T04:00:00Z","v":11745818,"vw":9.447432},{"c":9.51,"h":9.55,"l":9.425,"n":38212,"o":9.45,"t":"2025-07-17T04:00:00Z","v":14430815,"vw":9.48751},{"c":9.54,"h":9.545,"l":9.44,"n":41828,"o":9.53,"t":"2025-07-18T04:00:00Z","v":20786127,"vw":9.500137},{"c":9.41,"h":9.54,"l":9.39,"n":32885,"o":9.52,"t":"2025-07-21T04:00:00Z","v":13472240,"vw":9.441977},{"c":9.69,"h":9.7,"l":9.43,"n":38807,"o":9.45,"t":"2025-07-22T04:00:00Z","v":16572364,"vw":9.630939},{"c":9.81,"h":9.845,"l":9.74,"n":47148,"o":9.76,"t":"2025-07-23T04:00:00Z","v":18275742,"vw":9.788292},{"c":9.76,"h":9.86,"l":9.72,"n":44755,"o":9.76,"t":"2025-07-24T04:00:00Z","v":18279805,"vw":9.772321},{"c":9.74,"h":9.79,"l":9.645,"n":33987,"o":9.77,"t":"2025-07-25T04:00:00Z","v":14899492,"vw":9.709981},{"c":9.63,"h":9.74,"l":9.6,"n":36115,"o":9.74,"t":"2025-07-28T04:00:00Z","v":14444296,"vw":9.645633},{"c":9.66,"h":9.7,"l":9.56,"n":49649,"o":9.61,"t":"2025-07-29T04:00:00Z","v":27666324,"vw":9.648412},{"c":9.53,"h":9.6899,"l":9.49,"n":58915,"o":9.63,"t":"2025-07-30T04:00:00Z","v":32894334,"vw":9.584184},{"c":9.35,"h":9.485,"l":9.32,"n":50864,"o":9.48,"t":"2025-07-31T04:00:00Z","v":35115208,"vw":9.375513},{"c":9.3,"h":9.455,"l":9.2,"n":55685,"o":9.39,"t":"2025-08-01T04:00:00Z","v":22774366,"vw":9.280991},{"c":9.4,"h":9.42,"l":9.28,"n":42243,"o":9.31,"t":"2025-08-04T04:00:00Z","v":17247268,"vw":9.379517},{"c":9.38,"h":9.445,"l":9.28,"n":41203,"o":9.42,"t":"2025-08-05T04:00:00Z","v":17043350,"vw":9.37612},{"c":9.41,"h":9.44,"l":9.33,"n":49496,"o":9.38,"t":"2025-08-06T04:00:00Z","v":25932097,"vw":9.387517},{"c":9.64,"h":9.67,"l":9.44,"n":53462,"o":9.48,"t":"2025-08-07T04:00:00Z","v":27725090,"vw":9.586239},{"c":9.67,"h":9.72,"l":9.64,"n":36734,"o":9.66,"t":"2025-08-08T04:00:00Z","v":15437827,"vw":9.681819},{"c":9.64,"h":9.77,"l":9.6,"n":37258,"o":9.69,"t":"2025-08-11T04:00:00Z","v":16012401,"vw":9.65254},{"c":9.77,"h":9.77,"l":9.65,"n":45346,"o":9.66,"t":"2025-08-12T04:00:00Z","v":20647533,"vw":9.729004},{"c":9.94,"h":9.95,"l":9.71,"n":47569,"o":9.78,"t":"2025-08-13T04:00:00Z","v":22932333,"vw":9.868067},{"c":8.76,"h":9.47,"l":8.5,"n":152039,"o":9.47,"t":"2025-08-14T04:00:00Z","v":93209850,"vw":8.720234},{"c":8.73,"h":8.83,"l":8.61,"n":89786,"o":8.76,"t":"2025-08-15T04:00:00Z","v":65558409,"vw":8.721794},{"c":8.48,"h":8.718,"l":8.48,"n":62499,"o":8.62,"t":"2025-08-18T04:00:00Z","v":32960967,"vw":8.550167},{"c":8.53,"h":8.6,"l":8.48,"n":60109,"o":8.53,"t":"2025-08-19T04:00:00Z","v":32302326,"vw":8.53122},{"c":8.57,"h":8.6565,"l":8.52,"n":45703,"o":8.56,"t":"2025-08-20T04:00:00Z","v":20177781,"vw":8.574881},{"c":8.65,"h":8.65,"l":8.5,"n":52084,"o":8.5,"t":"2025-08-21T04:00:00Z","v":27727372,"vw":8.615883},{"c":8.71,"h":8.78,"l":8.61,"n":54001,"o":8.64,"t":"2025-08-22T04:00:00Z","v":20396133,"vw":8.722337},{"c":8.53,"h":8.68,"l":8.47,"n":56586,"o":8.68,"t":"2025-08-25T04:00:00Z","v":20898222,"vw":8.526808},{"c":8.45,"h":8.515,"l":8.425,"n":53310,"o":8.505,"t":"2025-08-26T04:00:00Z","v":23973165,"vw":8.457967},{"c":8.51,"h":8.53,"l":8.4029,"n":56791,"o":8.43,"t":"2025-08-27T04:00:00Z","v":19657702,"vw":8.486337},{"c":8.55,"h":8.58,"l":8.5,"n":45886,"o":8.56,"t":"2025-08-28T04:00:00Z","v":21097970,"vw":8.534507},{"c":8.63,"h":8.69,"l":8.56,"n":36749,"o":8.56,"t":"2025-08-29T04:00:00Z","v":15936133,"vw":8.629885},{"c":8.42,"h":8.595,"l":8.39,"n":66618,"o":8.57,"t":"2025-09-02T04:00:00Z","v":23718015,"vw":8.447631},{"c":8.35,"h":8.4,"l":8.31,"n":56539,"o":8.38,"t":"2025-09-03T04:00:00Z","v":20588267,"vw":8.353576},{"c":8.35,"h":8.37,"l":8.27,"n":55636,"o":8.34,"t":"2025-09-04T04:00:00Z","v":22550315,"vw":8.321459},{"c":8.3,"h":8.34,"l":8.23,"n":39510,"o":8.26,"t":"2025-09-05T04:00:00Z","v":20270419,"vw":8.278824},{"c":8.22,"h":8.3,"l":8.16,"n":59511,"o":8.28,"t":"2025-09-08T04:00:00Z","v":20455545,"vw":8.206111},{"c":8.19,"h":8.33,"l":8.16,"n":41207,"o":8.32,"t":"2025-09-09T04:00:00Z","v":17221914,"vw":8.203454},{"c":8.23,"h":8.275,"l":8.16,"n":42939,"o":8.18,"t":"2025-09-10T04:00:00Z","v":17931721,"vw":8.222},{"c":8.33,"h":8.355,"l":8.21,"n":45513,"o":8.21,"t":"2025-09-11T04:00:00Z","v":25432956,"vw":8.315348},{"c":8.28,"h":8.36,"l":8.27,"n":36880,"o":8.3,"t":"2025-09-12T04:00:00Z","v":12942979,"vw":8.302781},{"c":8.28,"h":8.35,"l":8.19,"n":56630,"o":8.32,"t":"2025-09-15T04:00:00Z","v":24274416,"vw":8.270535},{"c":8.39,"h":8.41,"l":8.27,"n":57215,"o":8.3,"t":"2025-09-16T04:00:00Z","v":24802144,"vw":8.355095},{"c":8.28,"h":8.48,"l":8.25,"n":50291,"o":8.38,"t":"2025-09-17T04:00:00Z","v":21750583,"vw":8.354723},{"c":8.31,"h":8.39,"l":8.27,"n":40805,"o":8.3,"t":"2025-09-18T04:00:00Z","v":17336417,"vw":8.338686},{"c":8.26,"h":8.345,"l":8.23,"n":47867,"o":8.3,"t":"2025-09-19T04:00:00Z","v":47935125,"vw":8.277894},{"c":8.25,"h":8.32,"l":8.22,"n":41386,"o":8.31,"t":"2025-09-22T04:00:00Z","v":23581066,"vw":8.267278},{"c":8.09,"h":8.28,"l":8.07,"n":65127,"o":8.26,"t":"2025-09-23T04:00:00Z","v":30820453,"vw":8.140638},{"c":7.98,"h":8.1,"l":7.97,"n":55021,"o":8.07,"t":"2025-09-24T04:00:00Z","v":29204670,"vw":8.029162},{"c":7.97,"h":8.03,"l":7.9,"n":66681,"o":7.96,"t":"2025-09-25T04:00:00Z","v":30477193,"vw":7.97951},{"c":8.05,"h":8.07,"l":7.96,"n":51009,"o":7.98,"t":"2025-09-26T04:00:00Z","v":19771002,"vw":8.039225},{"c":8.14,"h":8.17,"l":8,"n":48117,"o":8.08,"t":"2025-09-29T04:00:00Z","v":17985048,"vw":8.097881},{"c":8.18,"h":8.18,"l":8.1,"n":49618,"o":8.1,"t":"2025-09-30T04:00:00Z","v":23554781,"vw":8.154641},{"c":8.19,"h":8.24,"l":8.14,"n":38181,"o":8.16,"t":"2025-10-01T04:00:00Z","v":15738318,"vw":8.181416},{"c":8.23,"h":8.25,"l":8.145,"n":44457,"o":8.19,"t":"2025-10-02T04:00:00Z","v":16107162,"vw":8.219911},{"c":8.18,"h":8.25,"l":8.14,"n":39036,"o":8.2,"t":"2025-10-03T04:00:00Z","v":14489937,"vw":8.187687},{"c":8.07,"h":8.19,"l":8.06,"n":36442,"o":8.16,"t":"2025-10-06T04:00:00Z","v":12459530,"vw":8.104692},{"c":7.96,"h":8.12,"l":7.94,"n":43495,"o":8.08,"t":"2025-10-07T04:00:00Z","v":15530439,"vw":7.990687},{"c":7.97,"h":8.03,"l":7.96,"n":30600,"o":7.99,"t":"2025-10-08T04:00:00Z","v":11416341,"vw":7.986613},{"c":7.82,"h":8.005,"l":7.81,"n":45932,"o":8,"t":"2025-10-09T04:00:00Z","v":18694103,"vw":7.874667},{"c":7.93,"h":8.11,"l":7.9,"n":55049,"o":7.93,"t":"2025-10-10T04:00:00Z","v":25643106,"vw":7.957852},{"c":7.98,"h":8.19,"l":7.97,"n":53232,"o":8.02,"t":"2025-10-13T04:00:00Z","v":23238820,"vw":8.013791},{"c":8.1,"h":8.16,"l":7.89,"n":45678,"o":7.91,"t":"2025-10-14T04:00:00Z","v":22192873,"vw":8.08919},{"c":8.05,"h":8.16,"l":8.01,"n":34621,"o":8.13,"t":"2025-10-15T04:00:00Z","v":14632650,"vw":8.063532},{"c":8.14,"h":8.19,"l":8.02,"n":52261,"o":8.06,"t":"2025-10-16T04:00:00Z","v":30382535,"vw":8.138233},{"c":8.15,"h":8.195,"l":8.09,"n":35932,"o":8.14,"t":"2025-10-17T04:00:00Z","v":17324114,"vw":8.132538},{"c":8.15,"h":8.17,"l":8.11,"n":29372,"o":8.15,"t":"2025-10-20T04:00:00Z","v":11491753,"vw":8.139126},{"c":8.14,"h":8.18,"l":8.11,"n":30503,"o":8.15,"t":"2025-10-21T04:00:00Z","v":11945142,"vw":8.148447},{"c":8.14,"h":8.25,"l":8.135,"n":42114,"o":8.14,"t":"2025-10-22T04:00:00Z","v":19618960,"vw":8.183874},{"c":8.23,"h":8.24,"l":8.11,"n":37990,"o":8.17,"t":"2025-10-23T04:00:00Z","v":17732354,"vw":8.190253},{"c":8.14,"h":8.28,"l":8.11,"n":41273,"o":8.27,"t":"2025-10-24T04:00:00Z","v":18814184,"vw":8.159464},{"c":8.27,"h":8.28,"l":8.17,"n":39117,"o":8.18,"t":"2025-10-27T04:00:00Z","v":23235463,"vw":8.244154},{"c":8.35,"h":8.41,"l":8.23,"n":56938,"o":8.27,"t":"2025-10-28T04:00:00Z","v":34918939,"vw":8.335678},{"c":8,"h":8.3,"l":7.93,"n":71360,"o":8.29,"t":"2025-10-29T04:00:00Z","v":40824327,"vw":8.067846},{"c":7.85,"h":8.035,"l":7.825,"n":68871,"o":7.93,"t":"2025-10-30T04:00:00Z","v":36380183,"vw":7.921909},{"c":7.9,"h":7.91,"l":7.665,"n":57863,"o":7.8,"t":"2025-10-31T04:00:00Z","v":38639911,"vw":7.865707},{"c":7.86,"h":7.89,"l":7.765,"n":54731,"o":7.84,"t":"2025-11-03T05:00:00Z","v":33594160,"vw":7.843127},{"c":7.87,"h":7.95,"l":7.745,"n":55940,"o":7.78,"t":"2025-11-04T05:00:00Z","v":31122204,"vw":7.888818},{"c":8.07,"h":8.125,"l":7.87,"n":73064,"o":7.92,"t":"2025-11-05T05:00:00Z","v":47042345,"vw":8.032005},{"c":8.22,"h":8.575,"l":8.13,"n":90826,"o":8.31,"t":"2025-11-06T05:00:00Z","v":42483116,"vw":8.255424},{"c":8.37,"h":8.37,"l":8.17,"n":58350,"o":8.25,"t":"2025-11-07T05:00:00Z","v":26524910,"vw":8.310013},{"c":8.43,"h":8.46,"l":8.32,"n":51937,"o":8.42,"t":"2025-11-10T05:00:00Z","v":26374538,"vw":8.408078},{"c":8.46,"h":8.53,"l":8.44,"n":46883,"o":8.46,"t":"2025-11-11T05:00:00Z","v":19325496,"vw":8.478863},{"c":8.41,"h":8.55,"l":8.41,"n":50338,"o":8.52,"t":"2025-11-12T05:00:00Z","v":18836644,"vw":8.439144},{"c":8.58,"h":8.75,"l":8.53,"n":70955,"o":8.55,"t":"2025-11-13T05:00:00Z","v":28843741,"vw":8.633087},{"c":8.48,"h":8.58,"l":8.4249,"n":63567,"o":8.5,"t":"2025-11-14T05:00:00Z","v":21568351,"vw":8.492347},{"c":8.45,"h":8.5,"l":8.41,"n":59712,"o":8.47,"t":"2025-11-17T05:00:00Z","v":23216846,"vw":8.448324},{"c":8.46,"h":8.475,"l":8.35,"n":61124,"o":8.44,"t":"2025-11-18T05:00:00Z","v":26984808,"vw":8.421042},{"c":8.42,"h":8.4932,"l":8.355,"n":47969,"o":8.48,"t":"2025-11-19T05:00:00Z","v":17820793,"vw":8.40943},{"c":8.36,"h":8.51,"l":8.36,"n":45924,"o":8.43,"t":"2025-11-20T05:00:00Z","v":19932647,"vw":8.410047},{"c":8.5,"h":8.565,"l":8.36,"n":51891,"o":8.4,"t":"2025-11-21T05:00:00Z","v":30981972,"vw":8.487629},{"c":8.47,"h":8.55,"l":8.42,"n":58097,"o":8.49,"t":"2025-11-24T05:00:00Z","v":40152471,"vw":8.478309},{"c":8.51,"h":8.565,"l":8.46,"n":61673,"o":8.52,"t":"2025-11-25T05:00:00Z","v":35287922,"vw":8.536776},{"c":8.62,"h":8.65,"l":8.5,"n":52168,"o":8.51,"t":"2025-11-26T05:00:00Z","v":18501590,"vw":8.610162},{"c":8.52,"h":8.58,"l":8.43,"n":23180,"o":8.46,"t":"2025-11-28T05:00:00Z","v":8649174,"vw":8.530818},{"c":8.54,"h":8.59,"l":8.51,"n":57595,"o":8.53,"t":"2025-12-01T05:00:00Z","v":18117974,"vw":8.546195},{"c":8.4,"h":8.5608,"l":8.31,"n":52632,"o":8.56,"t":"2025-12-02T05:00:00Z","v":19723196,"vw":8.394458},{"c":8.46,"h":8.49,"l":8.41,"n":37773,"o":8.41,"t":"2025-12-03T05:00:00Z","v":20156099,"vw":8.456952},{"c":8.32,"h":8.49,"l":8.315,"n":46413,"o":8.44,"t":"2025-12-04T05:00:00Z","v":16605163,"vw":8.368258},{"c":8.3,"h":8.32,"l":8.255,"n":44199,"o":8.29,"t":"2025-12-05T05:00:00Z","v":16900649,"vw":8.29165},{"c":8.25,"h":8.3,"l":8.22,"n":45512,"o":8.3,"t":"2025-12-08T05:00:00Z","v":17093480,"vw":8.259835},{"c":8.11,"h":8.25,"l":8.09,"n":46016,"o":8.22,"t":"2025-12-09T05:00:00Z","v":18767386,"vw":8.149072},{"c":8.2,"h":8.21,"l":8.09,"n":44963,"o":8.13,"t":"2025-12-10T05:00:00Z","v":18771864,"vw":8.163299},{"c":8.33,"h":8.36,"l":8.23,"n":49720,"o":8.24,"t":"2025-12-11T05:00:00Z","v":17784883,"vw":8.321173},{"c":8.23,"h":8.3871,"l":8.23,"n":44645,"o":8.35,"t":"2025-12-12T05:00:00Z","v":16477015,"vw":8.285403},{"c":8.25,"h":8.305,"l":8.18,"n":52748,"o":8.29,"t":"2025-12-15T05:00:00Z","v":22344126,"vw":8.233859},{"c":8.32,"h":8.445,"l":8.24,"n":46308,"o":8.37,"t":"2025-12-16T05:00:00Z","v":20326449,"vw":8.303493},{"c":8.37,"h":8.4299,"l":8.28,"n":45380,"o":8.3,"t":"2025-12-17T05:00:00Z","v":18856938,"vw":8.354096},{"c":8.34,"h":8.44,"l":8.305,"n":44453,"o":8.4,"t":"2025-12-18T05:00:00Z","v":18089939,"vw":8.348441},{"c":8.29,"h":8.37,"l":8.27,"n":44162,"o":8.32,"t":"2025-12-19T05:00:00Z","v":34452060,"vw":8.3098},{"c":8.32,"h":8.325,"l":8.26,"n":44023,"o":8.29,"t":"2025-12-22T05:00:00Z","v":15834021,"vw":8.296214},{"c":8.27,"h":8.33,"l":8.26,"n":42000,"o":8.32,"t":"2025-12-23T05:00:00Z","v":14007733,"vw":8.281457},{"c":8.26,"h":8.31,"l":8.255,"n":19742,"o":8.29,"t":"2025-12-24T05:00:00Z","v":10450208,"vw":8.277486},{"c":8.32,"h":8.32,"l":8.25,"n":30594,"o":8.28,"t":"2025-12-26T05:00:00Z","v":9893622,"vw":8.285857},{"c":8.45,"h":8.46,"l":8.31,"n":48479,"o":8.33,"t":"2025-12-29T05:00:00Z","v":15550609,"vw":8.411555},{"c":8.39,"h":8.45,"l":8.38,"n":34230,"o":8.44,"t":"2025-12-30T05:00:00Z","v":10116858,"vw":8.409825},{"c":8.34,"h":8.395,"l":8.33,"n":26539,"o":8.38,"t":"2025-12-31T05:00:00Z","v":8688216,"vw":8.358607},{"c":8.41,"h":8.43,"l":8.2611,"n":41931,"o":8.35,"t":"2026-01-02T05:00:00Z","v":15598292,"vw":8.387881},{"c":8.46,"h":8.48,"l":8.31,"n":47207,"o":8.355,"t":"2026-01-05T05:00:00Z","v":18221385,"vw":8.430824},{"c":8.57,"h":8.58,"l":8.43,"n":43155,"o":8.44,"t":"2026-01-06T05:00:00Z","v":17370284,"vw":8.541504},{"c":8.4,"h":8.696,"l":8.385,"n":52606,"o":8.68,"t":"2026-01-07T05:00:00Z","v":19946076,"vw":8.460944},{"c":8.67,"h":8.7,"l":8.33,"n":48874,"o":8.35,"t":"2026-01-08T05:00:00Z","v":24062210,"vw":8.617818},{"c":8.65,"h":8.685,"l":8.57,"n":39886,"o":8.66,"t":"2026-01-09T05:00:00Z","v":15184670,"vw":8.632604},{"c":8.61,"h":8.675,"l":8.58,"n":44356,"o":8.66,"t":"2026-01-12T05:00:00Z","v":20212212,"vw":8.61222},{"c":8.75,"h":8.765,"l":8.61,"n":47723,"o":8.65,"t":"2026-01-13T05:00:00Z","v":24710357,"vw":8.708765},{"c":8.82,"h":8.94,"l":8.8,"n":41057,"o":8.82,"t":"2026-01-14T05:00:00Z","v":20398538,"vw":8.858888},{"c":44.16,"h":45.49,"l":43.381,"n":39443,"o":44.56,"t":"2026-01-15T05:00:00Z","v":4352528,"vw":44.214097},{"c":40.94,"h":43.89,"l":40.845,"n":81323,"o":43.88,"t":"2026-01-16T05:00:00Z","v":10280627,"vw":41.511529},{"c":41.17,"h":42.15,"l":40.93,"n":84599,"o":42.07,"t":"2026-01-20T05:00:00Z","v":9774113,"vw":41.422242},{"c":42.4,"h":42.41,"l":41.41,"n":57398,"o":41.57,"t":"2026-01-21T05:00:00Z","v":6211527,"vw":42.086055},{"c":42.77,"h":43.135,"l":42.315,"n":56540,"o":42.35,"t":"2026-01-22T05:00:00Z","v":6423955,"vw":42.803025},{"c":44.28,"h":44.4,"l":42.51,"n":65826,"o":42.6,"t":"2026-01-23T05:00:00Z","v":15260839,"vw":43.706322},{"c":44.53,"h":44.96,"l":44.13,"n":52028,"o":44.6,"t":"2026-01-26T05:00:00Z","v":6198444,"vw":44.492429},{"c":44.72,"h":44.8,"l":44.18,"n":43597,"o":44.32,"t":"2026-01-27T05:00:00Z","v":4180861,"vw":44.577285},{"c":44.19,"h":45,"l":43.87,"n":52582,"o":44.79,"t":"2026-01-28T05:00:00Z","v":5409453,"vw":44.336656},{"c":43.89,"h":44.48,"l":43.645,"n":62088,"o":44.2,"t":"2026-01-29T05:00:00Z","v":7816343,"vw":43.998048},{"c":44.25,"h":44.29,"l":43.205,"n":56592,"o":43.52,"t":"2026-01-30T05:00:00Z","v":6783036,"vw":44.000771},{"c":43.75,"h":44.29,"l":43.315,"n":68773,"o":44.27,"t":"2026-02-02T05:00:00Z","v":7831778,"vw":43.659202},{"c":44.92,"h":45.18,"l":43.67,"n":80584,"o":43.925,"t":"2026-02-03T05:00:00Z","v":8940202,"vw":44.778958},{"c":48.56,"h":48.8,"l":46.14,"n":95851,"o":46.14,"t":"2026-02-04T05:00:00Z","v":11166785,"vw":47.961855},{"c":46.78,"h":48.85,"l":46.715,"n":78457,"o":48.57,"t":"2026-02-05T05:00:00Z","v":9167383,"vw":47.230911},{"c":48.17,"h":48.39,"l":47.51,"n":71394,"o":47.8,"t":"2026-02-06T05:00:00Z","v":7185370,"vw":48.010255},{"c":48.41,"h":48.66,"l":47.1,"n":55029,"o":47.73,"t":"2026-02-09T05:00:00Z","v":5383233,"vw":48.127218},{"c":48.53,"h":49.04,"l":48.375,"n":46946,"o":48.6,"t":"2026-02-10T05:00:00Z","v":4205544,"vw":48.566694},{"c":50.09,"h":50.12,"l":48.36,"n":59851,"o":48.59,"t":"2026-02-11T05:00:00Z","v":10153093,"vw":49.546621},{"c":49.74,"h":50.35,"l":49.26,"n":68509,"o":49.85,"t":"2026-02-12T05:00:00Z","v":6944655,"vw":49.743119},{"c":50.09,"h":50.58,"l":49.48,"n":58081,"o":49.9,"t":"2026-02-13T05:00:00Z","v":5652368,"vw":50.185914},{"c":49.56,"h":50.02,"l":48.94,"n":57044,"o":50,"t":"2026-02-17T05:00:00Z","v":5065404,"vw":49.495822},{"c":49.59,"h":49.95,"l":49.325,"n":48854,"o":49.47,"t":"2026-02-18T05:00:00Z","v":4199782,"vw":49.676177},{"c":49.53,"h":50.235,"l":49.15,"n":47661,"o":49.64,"t":"2026-02-19T05:00:00Z","v":4013624,"vw":49.516178},{"c":50.49,"h":50.53,"l":49.46,"n":59683,"o":49.63,"t":"2026-02-20T05:00:00Z","v":6470697,"vw":50.118497},{"c":50.58,"h":50.665,"l":49.86,"n":48950,"o":49.94,"t":"2026-02-23T05:00:00Z","v":3815408,"vw":50.364584},{"c":50.18,"h":50.94,"l":50.06,"n":58331,"o":50.71,"t":"2026-02-24T05:00:00Z","v":4409857,"vw":50.398403},{"c":48.82,"h":49.35,"l":47.65,"n":53355,"o":49.34,"t":"2026-02-25T05:00:00Z","v":4763619,"vw":48.560002},{"c":48.24,"h":48.9,"l":47.9408,"n":48202,"o":48.69,"t":"2026-02-26T05:00:00Z","v":3625167,"vw":48.306466},{"c":48.43,"h":48.81,"l":48.2,"n":46171,"o":48.47,"t":"2026-02-27T05:00:00Z","v":5734972,"vw":48.491935},{"c":48.15,"h":48.255,"l":47.47,"n":42737,"o":48.04,"t":"2026-03-02T05:00:00Z","v":3826452,"vw":47.943714},{"c":47.17,"h":47.4251,"l":46.23,"n":59519,"o":46.7,"t":"2026-03-03T05:00:00Z","v":4581828,"vw":46.965885},{"c":45.88,"h":47.08,"l":45.605,"n":57345,"o":47.07,"t":"2026-03-04T05:00:00Z","v":4477062,"vw":45.887639},{"c":43.69,"h":45.53,"l":43.415,"n":80269,"o":45.51,"t":"2026-03-05T05:00:00Z","v":6209316,"vw":44.061198},{"c":43.28,"h":43.36,"l":42.52,"n":68588,"o":43.09,"t":"2026-03-06T05:00:00Z","v":5960159,"vw":43.104206},{"c":42.3,"h":42.55,"l":41.14,"n":91604,"o":42.51,"t":"2026-03-09T04:00:00Z","v":8028824,"vw":41.878341},{"c":42.1,"h":42.8,"l":41.44,"n":54355,"o":42.21,"t":"2026-03-10T04:00:00Z","v":4559993,"vw":42.206573},{"c":42.5,"h":42.7,"l":41.95,"n":52342,"o":42.41,"t":"2026-03-11T04:00:00Z","v":4241530,"vw":42.429989},{"c":40.33,"h":42.33,"l":40.075,"n":82481,"o":42.28,"t":"2026-03-12T04:00:00Z","v":7868755,"vw":40.694979},{"c":40.57,"h":40.89,"l":40.28,"n":56094,"o":40.6,"t":"2026-03-13T04:00:00Z","v":4624729,"vw":40.632121},{"c":40.6,"h":41.27,"l":40.585,"n":47634,"o":41.19,"t":"2026-03-16T04:00:00Z","v":3802382,"vw":40.714954},{"c":40.71,"h":40.985,"l":40.49,"n":44964,"o":40.95,"t":"2026-03-17T04:00:00Z","v":3590795,"vw":40.752478},{"c":39.85,"h":40.55,"l":39.82,"n":63936,"o":40.24,"t":"2026-03-18T04:00:00Z","v":4848377,"vw":40.137568},{"c":38.69,"h":39.415,"l":38.02,"n":81975,"o":39.35,"t":"2026-03-19T04:00:00Z","v":6701536,"vw":38.604406},{"c":38.28,"h":39,"l":38.06,"n":78416,"o":38.5,"t":"2026-03-20T04:00:00Z","v":46524775,"vw":38.31138},{"c":39.36,"h":39.915,"l":38.77,"n":72736,"o":39.13,"t":"2026-03-23T04:00:00Z","v":7656986,"vw":39.422076},{"c":39.13,"h":39.655,"l":38.85,"n":57967,"o":39.01,"t":"2026-03-24T04:00:00Z","v":5367508,"vw":39.266107},{"c":40.55,"h":40.61,"l":39.62,"n":58221,"o":39.9,"t":"2026-03-25T04:00:00Z","v":5797922,"vw":40.319371},{"c":39.87,"h":40.58,"l":39.725,"n":50218,"o":40.23,"t":"2026-03-26T04:00:00Z","v":3866876,"vw":40.010963},{"c":38.62,"h":39.99,"l":38.39,"n":49577,"o":39.91,"t":"2026-03-27T04:00:00Z","v":5557734,"vw":38.96179},{"c":38.11,"h":39.28,"l":37.945,"n":64442,"o":38.91,"t":"2026-03-30T04:00:00Z","v":7515258,"vw":38.232977},{"c":39.75,"h":39.775,"l":38.135,"n":73888,"o":38.64,"t":"2026-03-31T04:00:00Z","v":7471360,"vw":39.299273},{"c":40.7,"h":40.935,"l":40,"n":66235,"o":40,"t":"2026-04-01T04:00:00Z","v":6814010,"vw":40.609477},{"c":39.93,"h":40.49,"l":39.41,"n":46753,"o":39.95,"t":"2026-04-02T04:00:00Z","v":3891189,"vw":39.793384},{"c":39.81,"h":39.94,"l":39.49,"n":33583,"o":39.66,"t":"2026-04-06T04:00:00Z","v":3054580,"vw":39.809644},{"c":39.04,"h":39.76,"l":38.565,"n":46245,"o":39.51,"t":"2026-04-07T04:00:00Z","v":3730382,"vw":38.946857},{"c":42.37,"h":42.49,"l":41.43,"n":56914,"o":42,"t":"2026-04-08T04:00:00Z","v":5337911,"vw":42.023885},{"c":41.76,"h":42.2,"l":41.41,"n":47448,"o":41.67,"t":"2026-04-09T04:00:00Z","v":3853780,"vw":41.801054},{"c":41.16,"h":42.16,"l":41.09,"n":36612,"o":41.97,"t":"2026-04-10T04:00:00Z","v":3218706,"vw":41.360683},{"c":40.96,"h":40.99,"l":40.03,"n":41186,"o":40.72,"t":"2026-04-13T04:00:00Z","v":2790867,"vw":40.677385},{"c":41.01,"h":41.17,"l":40.45,"n":44132,"o":40.99,"t":"2026-04-14T04:00:00Z","v":3527740,"vw":40.959775},{"c":40.6,"h":41.115,"l":40.325,"n":49491,"o":41,"t":"2026-04-15T04:00:00Z","v":3959590,"vw":40.59314},{"c":40.18,"h":40.56,"l":40.02,"n":46692,"o":40.05,"t":"2026-04-16T04:00:00Z","v":3669832,"vw":40.223355},{"c":41.94,"h":42.495,"l":40.771,"n":65168,"o":40.97,"t":"2026-04-17T04:00:00Z","v":5527878,"vw":41.842954},{"c":41.65,"h":41.81,"l":41.38,"n":47392,"o":41.71,"t":"2026-04-20T04:00:00Z","v":3407624,"vw":41.639565},{"c":41.1,"h":42.12,"l":41.04,"n":46847,"o":41.56,"t":"2026-04-21T04:00:00Z","v":3538774,"vw":41.325427},{"c":40.27,"h":41.4,"l":40.01,"n":42004,"o":41.4,"t":"2026-04-22T04:00:00Z","v":3012551,"vw":40.482386},{"c":39.64,"h":40.65,"l":39.395,"n":52883,"o":40.51,"t":"2026-04-23T04:00:00Z","v":3864605,"vw":39.832827},{"c":38.95,"h":39.54,"l":38.625,"n":50505,"o":39.41,"t":"2026-04-24T04:00:00Z","v":3662426,"vw":38.983223},{"c":39.05,"h":39.59,"l":38.76,"n":44031,"o":39.03,"t":"2026-04-27T04:00:00Z","v":3116963,"vw":39.031278},{"c":38.54,"h":39.6,"l":38.26,"n":58830,"o":39.33,"t":"2026-04-28T04:00:00Z","v":4428144,"vw":38.523436},{"c":37.35,"h":38.43,"l":37.215,"n":58203,"o":38.4,"t":"2026-04-29T04:00:00Z","v":4727232,"vw":37.575027},{"c":38.04,"h":38.23,"l":37.53,"n":66508,"o":37.67,"t":"2026-04-30T04:00:00Z","v":5662988,"vw":37.98258},{"c":37.75,"h":38.7475,"l":37.67,"n":54688,"o":38.56,"t":"2026-05-01T04:00:00Z","v":3806589,"vw":37.899156},{"c":36.91,"h":38.015,"l":36.67,"n":69743,"o":38.015,"t":"2026-05-04T04:00:00Z","v":5776380,"vw":36.95325},{"c":37.64,"h":37.98,"l":37.2373,"n":55482,"o":37.38,"t":"2026-05-05T04:00:00Z","v":5352113,"vw":37.690691},{"c":40.21,"h":41.36,"l":39.69,"n":80883,"o":40.625,"t":"2026-05-06T04:00:00Z","v":7416241,"vw":40.393149},{"c":39.92,"h":40.82,"l":39.89,"n":66330,"o":40.4,"t":"2026-05-07T04:00:00Z","v":5053100,"vw":40.178732},{"c":39.93,"h":40.58,"l":39.77,"n":47633,"o":40.25,"t":"2026-05-08T04:00:00Z","v":3838375,"vw":40.043963},{"c":40.2,"h":40.3,"l":39.48,"n":52193,"o":40.08,"t":"2026-05-11T04:00:00Z","v":5147755,"vw":40.051053},{"c":39.22,"h":40,"l":38.73,"n":52524,"o":39.57,"t":"2026-05-12T04:00:00Z","v":4021255,"vw":39.222106},{"c":39.1,"h":39.73,"l":39.06,"n":47485,"o":39.31,"t":"2026-05-13T04:00:00Z","v":3425589,"vw":39.30805},{"c":38.59,"h":39.485,"l":38.55,"n":43917,"o":39.445,"t":"2026-05-14T04:00:00Z","v":3149583,"vw":38.733691},{"c":36.69,"h":38.25,"l":36.68,"n":55294,"o":38.1,"t":"2026-05-15T04:00:00Z","v":4902456,"vw":37.077348},{"c":37.49,"h":37.84,"l":36.892,"n":46707,"o":37.03,"t":"2026-05-18T04:00:00Z","v":3877490,"vw":37.554573},{"c":36.69,"h":37.36,"l":36.47,"n":51708,"o":37.08,"t":"2026-05-19T04:00:00Z","v":3795180,"vw":36.806044},{"c":38.09,"h":38.23,"l":36.25,"n":67262,"o":36.855,"t":"2026-05-20T04:00:00Z","v":5490787,"vw":37.797205},{"c":38.5,"h":38.75,"l":37.1565,"n":43788,"o":37.6,"t":"2026-05-21T04:00:00Z","v":3502006,"vw":38.325548},{"c":38.38,"h":39.04,"l":38.33,"n":40656,"o":38.61,"t":"2026-05-22T04:00:00Z","v":2881424,"vw":38.525291},{"c":38.95,"h":39.365,"l":38.685,"n":43908,"o":38.93,"t":"2026-05-26T04:00:00Z","v":3061602,"vw":38.895252},{"c":39.67,"h":39.99,"l":39.36,"n":54171,"o":39.36,"t":"2026-05-27T04:00:00Z","v":4075828,"vw":39.647574},{"c":39.25,"h":39.37,"l":38,"n":46965,"o":38.53,"t":"2026-05-28T04:00:00Z","v":3518509,"vw":39.079723},{"c":38.82,"h":39.41,"l":38.71,"n":45002,"o":38.95,"t":"2026-05-29T04:00:00Z","v":6511126,"vw":38.907194},{"c":37.73,"h":38.3,"l":37.4,"n":53665,"o":38.3,"t":"2026-06-01T04:00:00Z","v":3750988,"vw":37.735105},{"c":38.41,"h":38.91,"l":37.59,"n":49283,"o":37.74,"t":"2026-06-02T04:00:00Z","v":3539808,"vw":38.367479},{"c":37.88,"h":38.44,"l":37.88,"n":45836,"o":38.265,"t":"2026-06-03T04:00:00Z","v":3687617,"vw":38.055257},{"c":37.64,"h":38.6,"l":37.455,"n":42659,"o":38.37,"t":"2026-06-04T04:00:00Z","v":3035225,"vw":37.811943},{"c":38.13,"h":38.302,"l":37.61,"n":41448,"o":37.63,"t":"2026-06-05T04:00:00Z","v":3389476,"vw":37.99495},{"c":37.82,"h":38,"l":37.49,"n":32437,"o":37.88,"t":"2026-06-08T04:00:00Z","v":2671452,"vw":37.825525},{"c":38.83,"h":38.985,"l":38.014,"n":49572,"o":38.42,"t":"2026-06-09T04:00:00Z","v":3613581,"vw":38.648212},{"c":38.17,"h":38.885,"l":38.15,"n":41678,"o":38.69,"t":"2026-06-10T04:00:00Z","v":2967972,"vw":38.406517},{"c":39.92,"h":39.98,"l":38.295,"n":50153,"o":38.48,"t":"2026-06-11T04:00:00Z","v":4164361,"vw":39.326432},{"c":40.6,"h":40.95,"l":40.19,"n":43019,"o":40.6,"t":"2026-06-12T04:00:00Z","v":2976468,"vw":40.54095},{"c":41.11,"h":42.32,"l":41.11,"n":45161,"o":41.65,"t":"2026-06-15T04:00:00Z","v":3394125,"vw":41.470612},{"c":41.42,"h":41.6598,"l":40.98,"n":42052,"o":41.14,"t":"2026-06-16T04:00:00Z","v":3101255,"vw":41.388961},{"c":40.77,"h":41.9,"l":40.485,"n":46829,"o":41.15,"t":"2026-06-17T04:00:00Z","v":4064873,"vw":41.156299},{"c":41.08,"h":41.83,"l":40.93,"n":33166,"o":41.12,"t":"2026-06-18T04:00:00Z","v":6421611,"vw":41.164187},{"c":40.68,"h":41.34,"l":40.47,"n":42119,"o":40.96,"t":"2026-06-22T04:00:00Z","v":3774585,"vw":40.763},{"c":40.43,"h":40.935,"l":40.075,"n":37123,"o":40.16,"t":"2026-06-23T04:00:00Z","v":2425325,"vw":40.527182},{"c":41.71,"h":41.925,"l":40.8,"n":40559,"o":40.96,"t":"2026-06-24T04:00:00Z","v":3313540,"vw":41.639505},{"c":42.86,"h":43.34,"l":42.33,"n":45191,"o":42.4,"t":"2026-06-25T04:00:00Z","v":3417112,"vw":42.76297},{"c":43.03,"h":43.19,"l":42.13,"n":41106,"o":42.635,"t":"2026-06-26T04:00:00Z","v":3286674,"vw":42.961326},{"c":42.94,"h":43,"l":42.15,"n":41236,"o":42.78,"t":"2026-06-29T04:00:00Z","v":2890676,"vw":42.670999},{"c":43.35,"h":43.82,"l":42.75,"n":49290,"o":43.12,"t":"2026-06-30T04:00:00Z","v":3907344,"vw":43.418835},{"c":43.64,"h":44.29,"l":43.13,"n":47628,"o":43.35,"t":"2026-07-01T04:00:00Z","v":3365193,"vw":43.782017},{"c":45,"h":45.03,"l":43.75,"n":41009,"o":44,"t":"2026-07-02T04:00:00Z","v":3744133,"vw":44.65293},{"c":44.62,"h":44.92,"l":43.97,"n":46249,"o":44.82,"t":"2026-07-06T04:00:00Z","v":3107670,"vw":44.540321},{"c":44.45,"h":45.39,"l":44.21,"n":40377,"o":44.99,"t":"2026-07-07T04:00:00Z","v":2740576,"vw":44.583898},{"c":41.95,"h":43.63,"l":41.45,"n":55950,"o":43.47,"t":"2026-07-08T04:00:00Z","v":3818686,"vw":41.990741},{"c":42.7,"h":43.1,"l":42.04,"n":38015,"o":42.46,"t":"2026-07-09T04:00:00Z","v":2485792,"vw":42.762003},{"c":43.18,"h":43.5,"l":42.79,"n":35429,"o":42.98,"t":"2026-07-10T04:00:00Z","v":2267633,"vw":43.245424},{"c":42.43,"h":43.685,"l":42.175,"n":40545,"o":43.35,"t":"2026-07-13T04:00:00Z","v":2553017,"vw":42.581328},{"c":42.78,"h":42.9,"l":42.18,"n":42634,"o":42.84,"t":"2026-07-14T04:00:00Z","v":2907679,"vw":42.646077},{"c":43.4,"h":43.82,"l":42.95,"n":46916,"o":43.16,"t":"2026-07-15T04:00:00Z","v":3442801,"vw":43.384454},{"c":44.84,"h":44.94,"l":43.45,"n":41960,"o":43.59,"t":"2026-07-16T04:00:00Z","v":2481046,"vw":44.768804},{"c":43.94,"h":45.05,"l":43.26,"n":70825,"o":45,"t":"2026-07-17T04:00:00Z","v":6168414,"vw":44.055738},{"c":43.23,"h":44.0799,"l":42.95,"n":47620,"o":43.95,"t":"2026-07-20T04:00:00Z","v":3228221,"vw":43.252172},{"c":43.44,"h":43.79,"l":42.87,"n":35574,"o":43.47,"t":"2026-07-21T04:00:00Z","v":2143007,"vw":43.504231},{"c":43.21,"h":43.51,"l":42.42,"n":51257,"o":42.72,"t":"2026-07-22T04:00:00Z","v":3814059,"vw":43.163407},{"c":42.63,"h":42.91,"l":41.94,"n":46132,"o":42.36,"t":"2026-07-23T04:00:00Z","v":3487621,"vw":42.644892},{"c":44.54,"h":44.64,"l":42.92,"n":50734,"o":43.04,"t":"2026-07-24T04:00:00Z","v":3827116,"vw":44.212213},{"c":45.24,"h":45.4101,"l":44.5908,"n":50876,"o":44.64,"t":"2026-07-27T04:00:00Z","v":3673687,"vw":45.16614},{"c":46.69,"h":46.955,"l":45.47,"n":55868,"o":45.7,"t":"2026-07-28T04:00:00Z","v":4592868,"vw":46.62448},{"c":45.84,"h":46.21,"l":45.06,"n":56325,"o":45.6,"t":"2026-07-29T04:00:00Z","v":4274343,"vw":45.657465},{"c":45.15,"h":46.14,"l":44.9125,"n":42401,"o":46,"t":"2026-07-30T04:00:00Z","v":3394911,"vw":45.211187},{"c":44.88,"h":45.245,"l":44.41,"n":48099,"o":45.12,"t":"2026-07-31T04:00:00Z","v":8641754,"vw":44.833468},{"c":46.02,"h":46.36,"l":45.32,"n":48784,"o":45.8,"t":"2026-08-03T04:00:00Z","v":3596198,"vw":45.866297},{"c":47.14,"h":47.235,"l":45.655,"n":43546,"o":46.1,"t":"2026-08-04T04:00:00Z","v":2910836,"vw":46.913423},{"c":47.75,"h":47.95,"l":47.23,"n":44963,"o":47.25,"t":"2026-08-05T04:00:00Z","v":3448168,"vw":47.706773},{"c":47.06,"h":47.91,"l":46.87,"n":48196,"o":47.61,"t":"2026-08-06T04:00:00Z","v":3259942,"vw":47.1493},{"c":47.86,"h":47.9,"l":46.89,"n":35362,"o":47.18,"t":"2026-08-07T04:00:00Z","v":2209015,"vw":47.716787},{"c":47.11,"h":47.39,"l":46.87,"n":40748,"o":47.39,"t":"2026-08-10T04:00:00Z","v":2381151,"vw":47.053164},{"c":47.4,"h":47.58,"l":46.55,"n":58937,"o":46.8,"t":"2026-08-11T04:00:00Z","v":6017912,"vw":47.229144},{"c":46.56,"h":48,"l":45.9,"n":71632,"o":48,"t":"2026-08-12T04:00:00Z","v":5881698,"vw":46.836783},{"c":46.38,"h":47.085,"l":45.68,"n":61030,"o":47,"t":"2026-08-13T04:00:00Z","v":4794344,"vw":46.368722},{"c":46.03,"h":46.3,"l":45.69,"n":43477,"o":46,"t":"2026-08-14T04:00:00Z","v":3548780,"vw":46.070419},{"c":45.53,"h":45.615,"l":44.81,"n":42404,"o":45.06,"t":"2026-08-17T04:00:00Z","v":3281098,"vw":45.370141},{"c":45.86,"h":46.335,"l":45.69,"n":44052,"o":45.86,"t":"2026-08-18T04:00:00Z","v":3839440,"vw":45.972601},{"c":47.45,"h":47.49,"l":46.435,"n":45496,"o":46.47,"t":"2026-08-19T04:00:00Z","v":3187831,"vw":47.271185},{"c":47.81,"h":48.28,"l":46.596,"n":59664,"o":46.64,"t":"2026-08-20T04:00:00Z","v":4897303,"vw":47.847933},{"c":48.59,"h":48.77,"l":47.93,"n":39824,"o":48.23,"t":"2026-08-21T04:00:00Z","v":3050587,"vw":48.457831},{"c":47.91,"h":48.94,"l":47.58,"n":60857,"o":48.71,"t":"2026-08-24T04:00:00Z","v":5018092,"vw":47.970053},{"c":47.27,"h":48.06,"l":47.02,"n":45169,"o":47.99,"t":"2026-08-25T04:00:00Z","v":3397736,"vw":47.240869},{"c":47.15,"h":47.76,"l":47.12,"n":36680,"o":47.23,"t":"2026-08-26T04:00:00Z","v":2927601,"vw":47.255737},{"c":46.52,"h":47.155,"l":46.25,"n":42304,"o":46.48,"t":"2026-08-27T04:00:00Z","v":3242006,"vw":46.644104},{"c":46.67,"h":47.19,"l":46.5,"n":40161,"o":47,"t":"2026-08-28T04:00:00Z","v":2883367,"vw":46.696741},{"c":45.89,"h":46.53,"l":45.83,"n":38906,"o":46.34,"t":"2026-08-31T04:00:00Z","v":4046032,"vw":45.988431},{"c":45.82,"h":46.15,"l":45.48,"n":36947,"o":45.99,"t":"2026-09-01T04:00:00Z","v":2604043,"vw":45.778522},{"c":46.68,"h":46.95,"l":45.94,"n":38648,"o":46,"t":"2026-09-02T04:00:00Z","v":3132870,"vw":46.695433},{"c":45.89,"h":46.93,"l":45.48,"n":47806,"o":46.74,"t":"2026-09-03T04:00:00Z","v":3612727,"vw":45.898956},{"c":45.15,"h":45.48,"l":44.865,"n":39122,"o":45,"t":"2026-09-04T04:00:00Z","v":2523298,"vw":45.147584},{"c":44.34,"h":44.99,"l":44.32,"n":40703,"o":44.73,"t":"2026-09-08T04:00:00Z","v":2677327,"vw":44.552827},{"c":43.13,"h":44.32,"l":43.04,"n":50159,"o":44.01,"t":"2026-09-09T04:00:00Z","v":3737838,"vw":43.289144},{"c":43,"h":43.175,"l":42.51,"n":41228,"o":43.01,"t":"2026-09-10T04:00:00Z","v":3175048,"vw":42.894663},{"c":42.32,"h":43.7,"l":42.27,"n":41955,"o":43.7,"t":"2026-09-11T04:00:00Z","v":3009630,"vw":42.477369},{"c":42.25,"h":42.58,"l":42.06,"n":53879,"o":42.15,"t":"2026-09-14T04:00:00Z","v":4592831,"vw":42.300937},{"c":42.46,"h":42.66,"l":41.975,"n":41929,"o":42.31,"t":"2026-09-15T04:00:00Z","v":3447443,"vw":42.447059},{"c":41.97,"h":42.87,"l":41.7,"n":39937,"o":42.61,"t":"2026-09-16T04:00:00Z","v":2982145,"vw":42.241606},{"c":42.38,"h":42.75,"l":42.13,"n":36368,"o":42.54,"t":"2026-09-17T04:00:00Z","v":3233848,"vw":42.426798},{"c":41.9,"h":42.29,"l":41.815,"n":42054,"o":42.12,"t":"2026-09-18T04:00:00Z","v":5788424,"vw":41.999278},{"c":42.15,"h":42.46,"l":41.87,"n":39015,"o":42.37,"t":"2026-09-21T04:00:00Z","v":3210880,"vw":42.213359},{"c":43.24,"h":43.325,"l":42.66,"n":40020,"o":42.78,"t":"2026-09-22T04:00:00Z","v":3723752,"vw":43.082938},{"c":42.8,"h":43.24,"l":42.75,"n":38420,"o":43.18,"t":"2026-09-23T04:00:00Z","v":2641308,"vw":42.901344},{"c":42.1,"h":43.035,"l":41.52,"n":48254,"o":42.71,"t":"2026-09-24T04:00:00Z","v":4164321,"vw":42.011671},{"c":42.51,"h":42.75,"l":41.94,"n":34985,"o":42.58,"t":"2026-09-25T04:00:00Z","v":2441943,"vw":42.360787},{"c":42.79,"h":43.015,"l":42,"n":38137,"o":42.25,"t":"2026-09-28T04:00:00Z","v":2651563,"vw":42.724873},{"c":42.46,"h":42.88,"l":42.31,"n":40647,"o":42.88,"t":"2026-09-29T04:00:00Z","v":2625633,"vw":42.473556},{"c":41.86,"h":42.9081,"l":41.86,"n":35387,"o":42.53,"t":"2026-09-30T04:00:00Z","v":2752404,"vw":42.059138},{"c":41.81,"h":42.14,"l":41.19,"n":41826,"o":41.64,"t":"2026-10-01T04:00:00Z","v":3030099,"vw":41.800342},{"c":41.86,"h":42.42,"l":41.85,"n":35341,"o":42.18,"t":"2026-10-02T04:00:00Z","v":2402169,"vw":41.98041},{"c":41.8,"h":42,"l":40.96,"n":40701,"o":41.5,"t":"2026-10-05T04:00:00Z","v":3038731,"vw":41.672651},{"c":41.77,"h":42.24,"l":41.565,"n":41418,"o":41.74,"t":"2026-10-06T04:00:00Z","v":3049507,"vw":41.879799},{"c":41.26,"h":41.825,"l":41.2001,"n":42132,"o":41.53,"t":"2026-10-07T04:00:00Z","v":2855995,"vw":41.349982},{"c":41.88,"h":41.88,"l":40.785,"n":63697,"o":41,"t":"2026-10-08T04:00:00Z","v":4925972,"vw":41.403456},{"c":41.72,"h":41.99,"l":41.34,"n":39779,"o":41.9,"t":"2026-10-09T04:00:00Z","v":2716656,"vw":41.653206},{"c":41.58,"h":41.95,"l":41.35,"n":29699,"o":41.52,"t":"2026-10-12T04:00:00Z","v":1933728,"vw":41.646923},{"c":41.77,"h":42.18,"l":41.605,"n":36283,"o":42.03,"t":"2026-10-13T04:00:00Z","v":2236945,"vw":41.818231},{"c":42.28,"h":42.315,"l":41.61,"n":41135,"o":41.73,"t":"2026-10-14T04:00:00Z","v":3047378,"vw":42.091222},{"c":43.74,"h":44.195,"l":43.13,"n":49790,"o":43.13,"t":"2026-10-15T04:00:00Z","v":3428298,"vw":43.733903},{"c":43.85,"h":44.54,"l":43.6,"n":45118,"o":44.07,"t":"2026-10-16T04:00:00Z","v":3426685,"vw":43.92333},{"c":43.95,"h":44.45,"l":43.5,"n":43828,"o":43.91,"t":"2026-10-19T04:00:00Z","v":2921654,"vw":44.099255},{"c":44.73,"h":44.86,"l":43.81,"n":41164,"o":44,"t":"2026-10-20T04:00:00Z","v":2911533,"vw":44.619015},{"c":45.27,"h":45.315,"l":44.54,"n":40090,"o":44.9,"t":"2026-10-21T04:00:00Z","v":2986538,"vw":45.088538},{"c":46.28,"h":46.57,"l":45.06,"n":56377,"o":45.25,"t":"2026-10-22T04:00:00Z","v":4194439,"vw":46.228849},{"c":46.11,"h":46.5,"l":45.64,"n":42389,"o":45.85,"t":"2026-10-23T04:00:00Z","v":3164311,"vw":46.146076}],"volatilityBars":[{"c":42.79,"h":42.84,"l":42.78,"n":26,"o":42.79,"t":"2026-09-24T08:00:00Z","v":4635,"vw":42.80647},{"c":42.81,"h":42.81,"l":42.81,"n":2,"o":42.81,"t":"2026-09-24T10:00:00Z","v":150,"vw":42.81},{"c":42.76,"h":42.76,"l":42.76,"n":1,"o":42.76,"t":"2026-09-24T12:45:00Z","v":300,"vw":42.76},{"c":42.6,"h":43.035,"l":42.6,"n":639,"o":42.71,"t":"2026-09-24T13:30:00Z","v":60138,"vw":42.764007},{"c":42.62,"h":42.639,"l":42.53,"n":620,"o":42.56,"t":"2026-09-24T13:45:00Z","v":30659,"vw":42.574566},{"c":42.47,"h":42.68,"l":42.47,"n":1016,"o":42.635,"t":"2026-09-24T14:00:00Z","v":71899,"vw":42.595897},{"c":42.41,"h":42.49,"l":42.36,"n":1065,"o":42.46,"t":"2026-09-24T14:15:00Z","v":59242,"vw":42.428218},{"c":42.3,"h":42.405,"l":42.285,"n":1159,"o":42.39,"t":"2026-09-24T14:30:00Z","v":52094,"vw":42.357761},{"c":42.24,"h":42.335,"l":42.22,"n":1386,"o":42.29,"t":"2026-09-24T14:45:00Z","v":81794,"vw":42.276933},{"c":42.13,"h":42.265,"l":42.12,"n":1065,"o":42.24,"t":"2026-09-24T15:00:00Z","v":45311,"vw":42.196315},{"c":41.96,"h":42.15,"l":41.96,"n":1477,"o":42.13,"t":"2026-09-24T15:15:00Z","v":77375,"vw":42.036236},{"c":41.915,"h":41.985,"l":41.855,"n":2211,"o":41.9501,"t":"2026-09-24T15:30:00Z","v":143015,"vw":41.909865},{"c":41.732,"h":41.92,"l":41.73,"n":2003,"o":41.91,"t":"2026-09-24T15:45:00Z","v":120691,"vw":41.846217},{"c":41.59,"h":41.73,"l":41.52,"n":2377,"o":41.73,"t":"2026-09-24T16:00:00Z","v":171336,"vw":41.577948},{"c":41.9915,"h":42.06,"l":41.58,"n":2630,"o":41.585,"t":"2026-09-24T16:15:00Z","v":167271,"vw":41.866313},{"c":42.09,"h":42.21,"l":41.95,"n":1200,"o":42.015,"t":"2026-09-24T16:30:00Z","v":66676,"vw":42.088798},{"c":42.09,"h":42.185,"l":41.965,"n":1615,"o":42.09,"t":"2026-09-24T16:45:00Z","v":107575,"vw":42.113628},{"c":42.11,"h":42.14,"l":42,"n":1917,"o":42.085,"t":"2026-09-24T17:00:00Z","v":123170,"vw":42.074047},{"c":41.98,"h":42.12,"l":41.98,"n":1441,"o":42.11,"t":"2026-09-24T17:15:00Z","v":82595,"vw":42.054641},{"c":41.75,"h":42.005,"l":41.69,"n":2716,"o":41.975,"t":"2026-09-24T17:30:00Z","v":167700,"vw":41.817897},{"c":41.71,"h":41.8,"l":41.66,"n":1404,"o":41.75,"t":"2026-09-24T17:45:00Z","v":72224,"vw":41.728258},{"c":41.75,"h":41.76,"l":41.625,"n":1960,"o":41.715,"t":"2026-09-24T18:00:00Z","v":108428,"vw":41.699919},{"c":41.99,"h":42,"l":41.745,"n":1968,"o":41.755,"t":"2026-09-24T18:15:00Z","v":79686,"vw":41.857078},{"c":41.87,"h":41.98,"l":41.8,"n":1954,"o":41.98,"t":"2026-09-24T18:30:00Z","v":95428,"vw":41.882045},{"c":41.845,"h":41.89,"l":41.79,"n":2046,"o":41.85,"t":"2026-09-24T18:45:00Z","v":139274,"vw":41.843141},{"c":41.775,"h":41.84,"l":41.745,"n":1912,"o":41.84,"t":"2026-09-24T19:00:00Z","v":95934,"vw":41.784286},{"c":41.955,"h":41.955,"l":41.7658,"n":1822,"o":41.775,"t":"2026-09-24T19:15:00Z","v":88654,"vw":41.83704},{"c":41.9,"h":41.965,"l":41.875,"n":2175,"o":41.95,"t":"2026-09-24T19:30:00Z","v":121316,"vw":41.913964},{"c":42.095,"h":42.1,"l":41.86,"n":6256,"o":41.9,"t":"2026-09-24T19:45:00Z","v":529544,"vw":42.006354},{"c":42.1,"h":42.1,"l":42.1,"n":75,"o":42.1,"t":"2026-09-24T20:00:00Z","v":1002491,"vw":42.1},{"c":41.94,"h":41.94,"l":41.94,"n":8,"o":41.94,"t":"2026-09-25T08:00:00Z","v":292,"vw":41.94},{"c":42.3,"h":42.31,"l":42.3,"n":6,"o":42.31,"t":"2026-09-25T12:00:00Z","v":1025,"vw":42.306694},{"c":42.33,"h":42.33,"l":42.33,"n":1,"o":42.33,"t":"2026-09-25T12:45:00Z","v":140,"vw":42.33},{"c":42.32,"h":42.33,"l":42.32,"n":3,"o":42.33,"t":"2026-09-25T13:00:00Z","v":627,"vw":42.322419},{"c":42.3,"h":42.75,"l":42.12,"n":910,"o":42.58,"t":"2026-09-25T13:30:00Z","v":73004,"vw":42.460304},{"c":42.3,"h":42.435,"l":42.2,"n":1119,"o":42.27,"t":"2026-09-25T13:45:00Z","v":56573,"vw":42.32602},{"c":42.18,"h":42.32,"l":42.095,"n":1290,"o":42.29,"t":"2026-09-25T14:00:00Z","v":61863,"vw":42.200628},{"c":42.2,"h":42.22,"l":42.12,"n":1356,"o":42.18,"t":"2026-09-25T14:15:00Z","v":75803,"vw":42.177623},{"c":42.09,"h":42.2,"l":42.045,"n":1087,"o":42.185,"t":"2026-09-25T14:30:00Z","v":55882,"vw":42.118291},{"c":41.975,"h":42.13,"l":41.94,"n":1176,"o":42.09,"t":"2026-09-25T14:45:00Z","v":53303,"vw":42.02583},{"c":42.03,"h":42.09,"l":41.955,"n":1160,"o":41.97,"t":"2026-09-25T15:00:00Z","v":67828,"vw":42.015596},{"c":42.02,"h":42.155,"l":42.02,"n":958,"o":42.04,"t":"2026-09-25T15:15:00Z","v":41302,"vw":42.081328},{"c":41.96,"h":42.13,"l":41.95,"n":1232,"o":42.05,"t":"2026-09-25T15:30:00Z","v":68068,"vw":42.044056},{"c":42.18,"h":42.18,"l":41.94,"n":1215,"o":41.96,"t":"2026-09-25T15:45:00Z","v":54000,"vw":42.057183},{"c":42.375,"h":42.42,"l":42.18,"n":1141,"o":42.18,"t":"2026-09-25T16:00:00Z","v":46884,"vw":42.30744},{"c":42.36,"h":42.4,"l":42.28,"n":1138,"o":42.37,"t":"2026-09-25T16:15:00Z","v":57729,"vw":42.317246},{"c":42.39,"h":42.45,"l":42.2799,"n":1156,"o":42.36,"t":"2026-09-25T16:30:00Z","v":54430,"vw":42.37524},{"c":42.33,"h":42.395,"l":42.31,"n":942,"o":42.395,"t":"2026-09-25T16:45:00Z","v":41632,"vw":42.338678},{"c":42.37,"h":42.4,"l":42.31,"n":870,"o":42.335,"t":"2026-09-25T17:00:00Z","v":39046,"vw":42.369178},{"c":42.36,"h":42.38,"l":42.325,"n":905,"o":42.36,"t":"2026-09-25T17:15:00Z","v":46852,"vw":42.350581},{"c":42.35,"h":42.375,"l":42.275,"n":1036,"o":42.365,"t":"2026-09-25T17:30:00Z","v":47535,"vw":42.328987},{"c":42.405,"h":42.405,"l":42.3222,"n":877,"o":42.34,"t":"2026-09-25T17:45:00Z","v":38396,"vw":42.345165},{"c":42.345,"h":42.405,"l":42.32,"n":1046,"o":42.4,"t":"2026-09-25T18:00:00Z","v":54621,"vw":42.369084},{"c":42.35,"h":42.36,"l":42.28,"n":1386,"o":42.345,"t":"2026-09-25T18:15:00Z","v":79305,"vw":42.318594},{"c":42.37,"h":42.38,"l":42.32,"n":1163,"o":42.355,"t":"2026-09-25T18:30:00Z","v":61947,"vw":42.349611},{"c":42.335,"h":42.39,"l":42.325,"n":1322,"o":42.375,"t":"2026-09-25T18:45:00Z","v":71272,"vw":42.359564},{"c":42.36,"h":42.36,"l":42.29,"n":1507,"o":42.34,"t":"2026-09-25T19:00:00Z","v":94356,"vw":42.323981},{"c":42.29,"h":42.375,"l":42.285,"n":1558,"o":42.36,"t":"2026-09-25T19:15:00Z","v":78286,"vw":42.333356},{"c":42.425,"h":42.435,"l":42.28,"n":1899,"o":42.2803,"t":"2026-09-25T19:30:00Z","v":103290,"vw":42.374555},{"c":42.51,"h":42.53,"l":42.405,"n":5294,"o":42.41,"t":"2026-09-25T19:45:00Z","v":338573,"vw":42.488299},{"c":42.51,"h":42.51,"l":42.51,"n":63,"o":42.51,"t":"2026-09-25T20:00:00Z","v":528737,"vw":42.51},{"c":42.5,"h":42.58,"l":42.5,"n":29,"o":42.5,"t":"2026-09-28T08:00:00Z","v":5300,"vw":42.519093},{"c":42.51,"h":42.51,"l":42.51,"n":4,"o":42.51,"t":"2026-09-28T08:15:00Z","v":281,"vw":42.51},{"c":42.45,"h":42.45,"l":42.45,"n":3,"o":42.45,"t":"2026-09-28T09:15:00Z","v":322,"vw":42.45},{"c":42.0194,"h":42.0194,"l":42.0194,"n":1,"o":42.0194,"t":"2026-09-28T12:15:00Z","v":150,"vw":42.0194},{"c":42.43,"h":42.43,"l":42,"n":1269,"o":42.25,"t":"2026-09-28T13:30:00Z","v":112638,"vw":42.20791},{"c":42.725,"h":42.79,"l":42.41,"n":1169,"o":42.44,"t":"2026-09-28T13:45:00Z","v":73464,"vw":42.698428},{"c":42.89,"h":42.9467,"l":42.67,"n":1295,"o":42.72,"t":"2026-09-28T14:00:00Z","v":71945,"vw":42.786709},{"c":42.79,"h":42.92,"l":42.74,"n":1026,"o":42.91,"t":"2026-09-28T14:15:00Z","v":75012,"vw":42.831874},{"c":42.74,"h":42.79,"l":42.69,"n":1209,"o":42.79,"t":"2026-09-28T14:30:00Z","v":46024,"vw":42.744572},{"c":42.525,"h":42.73,"l":42.52,"n":1262,"o":42.73,"t":"2026-09-28T14:45:00Z","v":75306,"vw":42.631653},{"c":42.34,"h":42.54,"l":42.34,"n":1001,"o":42.52,"t":"2026-09-28T15:00:00Z","v":51064,"vw":42.4404},{"c":42.29,"h":42.38,"l":42.26,"n":1070,"o":42.35,"t":"2026-09-28T15:15:00Z","v":57154,"vw":42.330911},{"c":42.375,"h":42.44,"l":42.32,"n":1182,"o":42.32,"t":"2026-09-28T15:30:00Z","v":64939,"vw":42.396857},{"c":42.34,"h":42.385,"l":42.3,"n":977,"o":42.37,"t":"2026-09-28T15:45:00Z","v":36718,"vw":42.354062},{"c":42.515,"h":42.52,"l":42.35,"n":868,"o":42.35,"t":"2026-09-28T16:00:00Z","v":35696,"vw":42.467106},{"c":42.93,"h":43.005,"l":42.525,"n":1465,"o":42.525,"t":"2026-09-28T16:15:00Z","v":69632,"vw":42.712058},{"c":42.7,"h":42.93,"l":42.67,"n":729,"o":42.93,"t":"2026-09-28T16:30:00Z","v":29507,"vw":42.769887},{"c":42.61,"h":42.73,"l":42.555,"n":769,"o":42.7,"t":"2026-09-28T16:45:00Z","v":28732,"vw":42.630633},{"c":42.84,"h":43.015,"l":42.62,"n":2154,"o":42.63,"t":"2026-09-28T17:00:00Z","v":136559,"vw":42.78178},{"c":42.755,"h":42.85,"l":42.74,"n":990,"o":42.81,"t":"2026-09-28T17:15:00Z","v":41520,"vw":42.789018},{"c":42.76,"h":42.79,"l":42.71,"n":1385,"o":42.775,"t":"2026-09-28T17:30:00Z","v":65924,"vw":42.747659},{"c":42.8301,"h":42.865,"l":42.76,"n":1027,"o":42.77,"t":"2026-09-28T17:45:00Z","v":49903,"vw":42.811231},{"c":42.9186,"h":42.9186,"l":42.81,"n":1064,"o":42.835,"t":"2026-09-28T18:00:00Z","v":49887,"vw":42.851168},{"c":42.955,"h":42.965,"l":42.87,"n":1053,"o":42.9105,"t":"2026-09-28T18:15:00Z","v":48714,"vw":42.915459},{"c":42.88,"h":42.955,"l":42.87,"n":1181,"o":42.95,"t":"2026-09-28T18:30:00Z","v":60199,"vw":42.900132},{"c":42.8,"h":42.885,"l":42.75,"n":1618,"o":42.885,"t":"2026-09-28T18:45:00Z","v":77365,"vw":42.820431},{"c":42.685,"h":42.79,"l":42.68,"n":1596,"o":42.79,"t":"2026-09-28T19:00:00Z","v":60921,"vw":42.731849},{"c":42.78,"h":42.79,"l":42.66,"n":1920,"o":42.68,"t":"2026-09-28T19:15:00Z","v":74524,"vw":42.712297},{"c":42.835,"h":42.885,"l":42.78,"n":2389,"o":42.79,"t":"2026-09-28T19:30:00Z","v":117692,"vw":42.826363},{"c":42.79,"h":42.89,"l":42.755,"n":6166,"o":42.83,"t":"2026-09-28T19:45:00Z","v":383019,"vw":42.81649},{"c":42.79,"h":42.79,"l":42.79,"n":50,"o":42.79,"t":"2026-09-28T20:00:00Z","v":632478,"vw":42.79},{"c":42.69,"h":42.72,"l":42.67,"n":23,"o":42.68,"t":"2026-09-29T08:00:00Z","v":1937,"vw":42.689661},{"c":42.7503,"h":42.88,"l":42.545,"n":612,"o":42.88,"t":"2026-09-29T13:30:00Z","v":40019,"vw":42.712882},{"c":42.53,"h":42.75,"l":42.53,"n":871,"o":42.745,"t":"2026-09-29T13:45:00Z","v":37230,"vw":42.62652},{"c":42.5,"h":42.625,"l":42.45,"n":997,"o":42.515,"t":"2026-09-29T14:00:00Z","v":42372,"vw":42.528676},{"c":42.4,"h":42.5,"l":42.35,"n":885,"o":42.47,"t":"2026-09-29T14:15:00Z","v":42784,"vw":42.448392},{"c":42.54,"h":42.54,"l":42.315,"n":1004,"o":42.41,"t":"2026-09-29T14:30:00Z","v":42481,"vw":42.423092},{"c":42.51,"h":42.635,"l":42.5,"n":1058,"o":42.54,"t":"2026-09-29T14:45:00Z","v":44993,"vw":42.563268},{"c":42.45,"h":42.51,"l":42.37,"n":1052,"o":42.51,"t":"2026-09-29T15:00:00Z","v":76370,"vw":42.424476},{"c":42.43,"h":42.46,"l":42.4,"n":1021,"o":42.44,"t":"2026-09-29T15:15:00Z","v":38398,"vw":42.433208},{"c":42.43,"h":42.5,"l":42.365,"n":1188,"o":42.43,"t":"2026-09-29T15:30:00Z","v":42288,"vw":42.441261},{"c":42.5,"h":42.565,"l":42.42,"n":2193,"o":42.43,"t":"2026-09-29T15:45:00Z","v":102157,"vw":42.492624},{"c":42.51,"h":42.541,"l":42.49,"n":1198,"o":42.52,"t":"2026-09-29T16:00:00Z","v":52792,"vw":42.511245},{"c":42.62,"h":42.63,"l":42.5,"n":1706,"o":42.51,"t":"2026-09-29T16:15:00Z","v":77542,"vw":42.56762},{"c":42.535,"h":42.67,"l":42.52,"n":1385,"o":42.62,"t":"2026-09-29T16:30:00Z","v":74852,"vw":42.599879},{"c":42.48,"h":42.555,"l":42.44,"n":1380,"o":42.54,"t":"2026-09-29T16:45:00Z","v":70877,"vw":42.493771},{"c":42.46,"h":42.48,"l":42.415,"n":1024,"o":42.48,"t":"2026-09-29T17:00:00Z","v":48055,"vw":42.453584},{"c":42.48,"h":42.48,"l":42.385,"n":1116,"o":42.47,"t":"2026-09-29T17:15:00Z","v":55868,"vw":42.439141},{"c":42.55,"h":42.55,"l":42.47,"n":1829,"o":42.48,"t":"2026-09-29T17:30:00Z","v":79727,"vw":42.509034},{"c":42.505,"h":42.58,"l":42.48,"n":1409,"o":42.545,"t":"2026-09-29T17:45:00Z","v":76431,"vw":42.509433},{"c":42.365,"h":42.61,"l":42.35,"n":1798,"o":42.51,"t":"2026-09-29T18:00:00Z","v":104417,"vw":42.478309},{"c":42.39,"h":42.45,"l":42.36,"n":1216,"o":42.36,"t":"2026-09-29T18:15:00Z","v":63990,"vw":42.39286},{"c":42.42,"h":42.46,"l":42.315,"n":1679,"o":42.39,"t":"2026-09-29T18:30:00Z","v":88036,"vw":42.387021},{"c":42.36,"h":42.4,"l":42.31,"n":1707,"o":42.395,"t":"2026-09-29T18:45:00Z","v":79605,"vw":42.348281},{"c":42.36,"h":42.415,"l":42.35,"n":1649,"o":42.36,"t":"2026-09-29T19:00:00Z","v":89984,"vw":42.381699},{"c":42.43,"h":42.47,"l":42.36,"n":2099,"o":42.36,"t":"2026-09-29T19:15:00Z","v":109787,"vw":42.419855},{"c":42.525,"h":42.58,"l":42.41,"n":2401,"o":42.43,"t":"2026-09-29T19:30:00Z","v":123497,"vw":42.498897},{"c":42.47,"h":42.53,"l":42.455,"n":5845,"o":42.52,"t":"2026-09-29T19:45:00Z","v":352315,"vw":42.484463},{"c":42.46,"h":42.46,"l":42.46,"n":65,"o":42.46,"t":"2026-09-29T20:00:00Z","v":563441,"vw":42.46},{"c":42.4673,"h":42.4673,"l":42.4673,"n":1,"o":42.4673,"t":"2026-09-29T20:15:00Z","v":459,"vw":42.4673},{"c":42.7723,"h":42.7986,"l":42.7723,"n":2,"o":42.7986,"t":"2026-09-29T21:30:00Z","v":200,"vw":42.78545},{"c":42.4,"h":42.4,"l":42.4,"n":7,"o":42.4,"t":"2026-09-29T23:45:00Z","v":210,"vw":42.4},{"c":42.68,"h":42.68,"l":42.68,"n":1,"o":42.68,"t":"2026-09-30T08:00:00Z","v":400,"vw":42.68},{"c":42.64,"h":42.64,"l":42.64,"n":1,"o":42.64,"t":"2026-09-30T10:15:00Z","v":100,"vw":42.64},{"c":42.45,"h":42.45,"l":42.45,"n":5,"o":42.45,"t":"2026-09-30T11:00:00Z","v":187,"vw":42.45},{"c":42.515,"h":42.9081,"l":42.41,"n":757,"o":42.53,"t":"2026-09-30T13:30:00Z","v":88503,"vw":42.62917},{"c":42.315,"h":42.515,"l":42.31,"n":687,"o":42.515,"t":"2026-09-30T13:45:00Z","v":27469,"vw":42.412926},{"c":42.51,"h":42.55,"l":42.265,"n":1258,"o":42.3,"t":"2026-09-30T14:00:00Z","v":50652,"vw":42.401317},{"c":42.34,"h":42.54,"l":42.315,"n":1057,"o":42.5,"t":"2026-09-30T14:15:00Z","v":42570,"vw":42.426354},{"c":42.33,"h":42.42,"l":42.31,"n":924,"o":42.325,"t":"2026-09-30T14:30:00Z","v":38314,"vw":42.362078},{"c":42.28,"h":42.3946,"l":42.26,"n":960,"o":42.35,"t":"2026-09-30T14:45:00Z","v":45437,"vw":42.324055},{"c":42.25,"h":42.325,"l":42.18,"n":1050,"o":42.29,"t":"2026-09-30T15:00:00Z","v":48970,"vw":42.253296},{"c":42.25,"h":42.325,"l":42.21,"n":1202,"o":42.245,"t":"2026-09-30T15:15:00Z","v":75380,"vw":42.266365},{"c":42.13,"h":42.2522,"l":42.13,"n":1005,"o":42.2522,"t":"2026-09-30T15:30:00Z","v":33729,"vw":42.194293},{"c":42.145,"h":42.19,"l":42.115,"n":814,"o":42.135,"t":"2026-09-30T15:45:00Z","v":31707,"vw":42.145367},{"c":42.22,"h":42.25,"l":42.13,"n":858,"o":42.14,"t":"2026-09-30T16:00:00Z","v":42977,"vw":42.211221},{"c":42.235,"h":42.235,"l":42.2001,"n":859,"o":42.22,"t":"2026-09-30T16:15:00Z","v":26522,"vw":42.215949},{"c":42.3,"h":42.34,"l":42.225,"n":1112,"o":42.235,"t":"2026-09-30T16:30:00Z","v":36437,"vw":42.272216},{"c":42.31,"h":42.325,"l":42.23,"n":920,"o":42.3,"t":"2026-09-30T16:45:00Z","v":30337,"vw":42.287554},{"c":42.26,"h":42.3,"l":42.25,"n":841,"o":42.3,"t":"2026-09-30T17:00:00Z","v":33097,"vw":42.276912},{"c":42.19,"h":42.255,"l":42.135,"n":969,"o":42.2523,"t":"2026-09-30T17:15:00Z","v":38874,"vw":42.192653},{"c":42.25,"h":42.275,"l":42.1925,"n":1073,"o":42.2,"t":"2026-09-30T17:30:00Z","v":48415,"vw":42.241411},{"c":42.105,"h":42.255,"l":42.079,"n":1268,"o":42.25,"t":"2026-09-30T17:45:00Z","v":53713,"vw":42.146019},{"c":42.19,"h":42.25,"l":42.11,"n":1432,"o":42.11,"t":"2026-09-30T18:00:00Z","v":64472,"vw":42.179832},{"c":42.165,"h":42.235,"l":42.14,"n":1034,"o":42.2,"t":"2026-09-30T18:15:00Z","v":46920,"vw":42.18232},{"c":42.135,"h":42.165,"l":42.065,"n":1355,"o":42.165,"t":"2026-09-30T18:30:00Z","v":69328,"vw":42.122981},{"c":42.175,"h":42.18,"l":42.115,"n":1184,"o":42.14,"t":"2026-09-30T18:45:00Z","v":57928,"vw":42.133635},{"c":42.21,"h":42.25,"l":42.159,"n":1449,"o":42.175,"t":"2026-09-30T19:00:00Z","v":68966,"vw":42.209186},{"c":42.22,"h":42.24,"l":42.18,"n":1636,"o":42.21,"t":"2026-09-30T19:15:00Z","v":73999,"vw":42.210314},{"c":42.095,"h":42.2,"l":42.08,"n":2275,"o":42.2,"t":"2026-09-30T19:30:00Z","v":95760,"vw":42.125667},{"c":41.86,"h":42.12,"l":41.86,"n":7131,"o":42.09,"t":"2026-09-30T19:45:00Z","v":455123,"vw":41.990911},{"c":41.86,"h":41.86,"l":41.86,"n":66,"o":41.86,"t":"2026-09-30T20:00:00Z","v":940004,"vw":41.86},{"c":42.03,"h":42.03,"l":42.03,"n":5,"o":42.03,"t":"2026-09-30T20:15:00Z","v":104,"vw":42.03},{"c":41.98,"h":41.98,"l":41.98,"n":1,"o":41.98,"t":"2026-09-30T22:00:00Z","v":100,"vw":41.98},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-09-30T23:15:00Z","v":100,"vw":41.8},{"c":41.49,"h":41.89,"l":41.49,"n":75,"o":41.8,"t":"2026-10-01T08:00:00Z","v":3274,"vw":41.782155},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-01T08:15:00Z","v":120,"vw":42.5},{"c":41.47,"h":41.47,"l":41.47,"n":61,"o":41.47,"t":"2026-10-01T08:30:00Z","v":720,"vw":41.47},{"c":41.65,"h":41.65,"l":41.65,"n":1,"o":41.65,"t":"2026-10-01T11:15:00Z","v":140,"vw":41.65},{"c":41.235,"h":41.68,"l":41.2,"n":1240,"o":41.64,"t":"2026-10-01T13:30:00Z","v":87943,"vw":41.495426},{"c":41.33,"h":41.43,"l":41.21,"n":1296,"o":41.21,"t":"2026-10-01T13:45:00Z","v":49252,"vw":41.348291},{"c":41.26,"h":41.37,"l":41.19,"n":1295,"o":41.31,"t":"2026-10-01T14:00:00Z","v":65273,"vw":41.243444},{"c":41.275,"h":41.37,"l":41.23,"n":1003,"o":41.3,"t":"2026-10-01T14:15:00Z","v":43678,"vw":41.291088},{"c":41.44,"h":41.46,"l":41.24,"n":1209,"o":41.27,"t":"2026-10-01T14:30:00Z","v":64671,"vw":41.341237},{"c":41.325,"h":41.47,"l":41.22,"n":1302,"o":41.46,"t":"2026-10-01T14:45:00Z","v":53260,"vw":41.339418},{"c":41.245,"h":41.355,"l":41.225,"n":1014,"o":41.35,"t":"2026-10-01T15:00:00Z","v":42104,"vw":41.277209},{"c":41.34,"h":41.4,"l":41.21,"n":1187,"o":41.25,"t":"2026-10-01T15:15:00Z","v":56864,"vw":41.317356},{"c":41.48,"h":41.605,"l":41.33,"n":1538,"o":41.345,"t":"2026-10-01T15:30:00Z","v":84677,"vw":41.424804},{"c":41.62,"h":41.64,"l":41.5,"n":1205,"o":41.5,"t":"2026-10-01T15:45:00Z","v":46983,"vw":41.571457},{"c":41.69,"h":41.71,"l":41.59,"n":1071,"o":41.62,"t":"2026-10-01T16:00:00Z","v":42701,"vw":41.658057},{"c":41.78,"h":41.84,"l":41.66,"n":1138,"o":41.695,"t":"2026-10-01T16:15:00Z","v":57555,"vw":41.781506},{"c":41.855,"h":41.9,"l":41.79,"n":1278,"o":41.79,"t":"2026-10-01T16:30:00Z","v":57025,"vw":41.83048},{"c":41.805,"h":41.88,"l":41.675,"n":1316,"o":41.856,"t":"2026-10-01T16:45:00Z","v":65590,"vw":41.772374},{"c":41.79,"h":41.8415,"l":41.74,"n":1050,"o":41.8,"t":"2026-10-01T17:00:00Z","v":46888,"vw":41.786782},{"c":41.86,"h":41.93,"l":41.77,"n":928,"o":41.79,"t":"2026-10-01T17:15:00Z","v":49217,"vw":41.872921},{"c":42.11,"h":42.11,"l":41.87,"n":2048,"o":41.87,"t":"2026-10-01T17:30:00Z","v":126186,"vw":41.951222},{"c":41.95,"h":42.135,"l":41.93,"n":1442,"o":42.11,"t":"2026-10-01T17:45:00Z","v":72362,"vw":42.021836},{"c":42.06,"h":42.06,"l":41.893,"n":1447,"o":41.95,"t":"2026-10-01T18:00:00Z","v":60682,"vw":41.990574},{"c":42.08,"h":42.1,"l":42.01,"n":1735,"o":42.07,"t":"2026-10-01T18:15:00Z","v":122611,"vw":42.05458},{"c":42.035,"h":42.14,"l":41.99,"n":1931,"o":42.08,"t":"2026-10-01T18:30:00Z","v":107633,"vw":42.066517},{"c":42.005,"h":42.03,"l":41.96,"n":1464,"o":42.03,"t":"2026-10-01T18:45:00Z","v":67342,"vw":41.99385},{"c":42.025,"h":42.04,"l":41.95,"n":1456,"o":41.99,"t":"2026-10-01T19:00:00Z","v":89183,"vw":41.998545},{"c":42.03,"h":42.0395,"l":41.965,"n":1890,"o":42.02,"t":"2026-10-01T19:15:00Z","v":91228,"vw":42.00231},{"c":41.9401,"h":42.08,"l":41.935,"n":2741,"o":42.03,"t":"2026-10-01T19:30:00Z","v":135575,"vw":42.009541},{"c":41.83,"h":41.955,"l":41.77,"n":6272,"o":41.94,"t":"2026-10-01T19:45:00Z","v":523016,"vw":41.865203},{"c":41.76,"h":41.83,"l":41.76,"n":65,"o":41.83,"t":"2026-10-01T20:00:00Z","v":708184,"vw":41.810107},{"c":42,"h":42,"l":41.97,"n":28,"o":41.98,"t":"2026-10-02T08:00:00Z","v":2403,"vw":41.980822},{"c":42.2,"h":42.2,"l":42.2,"n":2,"o":42.2,"t":"2026-10-02T12:15:00Z","v":1001,"vw":42.2},{"c":42.25,"h":42.28,"l":42.19,"n":48,"o":42.28,"t":"2026-10-02T13:15:00Z","v":1744,"vw":42.240692},{"c":42.21,"h":42.27,"l":41.91,"n":1436,"o":42.18,"t":"2026-10-02T13:30:00Z","v":117783,"vw":42.128594},{"c":42.06,"h":42.42,"l":42.05,"n":1589,"o":42.21,"t":"2026-10-02T13:45:00Z","v":77308,"vw":42.163088},{"c":42.295,"h":42.395,"l":41.94,"n":1446,"o":42.08,"t":"2026-10-02T14:00:00Z","v":91935,"vw":42.187579},{"c":42.19,"h":42.382,"l":42.18,"n":1029,"o":42.295,"t":"2026-10-02T14:15:00Z","v":51897,"vw":42.285201},{"c":42.29,"h":42.31,"l":42.1175,"n":1082,"o":42.165,"t":"2026-10-02T14:30:00Z","v":49524,"vw":42.237336},{"c":42.18,"h":42.35,"l":42.09,"n":1174,"o":42.29,"t":"2026-10-02T14:45:00Z","v":61058,"vw":42.244424},{"c":41.98,"h":42.19,"l":41.94,"n":1151,"o":42.18,"t":"2026-10-02T15:00:00Z","v":57129,"vw":42.067676},{"c":42.1,"h":42.11,"l":41.9001,"n":1167,"o":41.985,"t":"2026-10-02T15:15:00Z","v":43503,"vw":41.97926},{"c":42.07,"h":42.16,"l":42.07,"n":1022,"o":42.11,"t":"2026-10-02T15:30:00Z","v":38055,"vw":42.11515},{"c":42.12,"h":42.165,"l":42.06,"n":1099,"o":42.075,"t":"2026-10-02T15:45:00Z","v":50799,"vw":42.132177},{"c":42.07,"h":42.13,"l":42.01,"n":968,"o":42.115,"t":"2026-10-02T16:00:00Z","v":34549,"vw":42.055737},{"c":41.99,"h":42.07,"l":41.97,"n":820,"o":42.065,"t":"2026-10-02T16:15:00Z","v":28242,"vw":42.025376},{"c":42.06,"h":42.06,"l":41.97,"n":853,"o":42,"t":"2026-10-02T16:30:00Z","v":32121,"vw":42.008852},{"c":42.04,"h":42.085,"l":42.03,"n":816,"o":42.0715,"t":"2026-10-02T16:45:00Z","v":27597,"vw":42.061981},{"c":42.02,"h":42.1,"l":41.97,"n":971,"o":42.04,"t":"2026-10-02T17:00:00Z","v":32396,"vw":42.036928},{"c":41.92,"h":42.055,"l":41.91,"n":680,"o":42.01,"t":"2026-10-02T17:15:00Z","v":24704,"vw":41.985003},{"c":41.93,"h":42.01,"l":41.87,"n":1161,"o":41.92,"t":"2026-10-02T17:30:00Z","v":59775,"vw":41.959846},{"c":41.955,"h":42.006,"l":41.92,"n":949,"o":41.94,"t":"2026-10-02T17:45:00Z","v":40067,"vw":41.965043},{"c":41.995,"h":42.01,"l":41.88,"n":1319,"o":41.96,"t":"2026-10-02T18:00:00Z","v":69035,"vw":41.919443},{"c":41.965,"h":41.99,"l":41.925,"n":1200,"o":41.99,"t":"2026-10-02T18:15:00Z","v":57479,"vw":41.955577},{"c":42.015,"h":42.015,"l":41.905,"n":1189,"o":41.965,"t":"2026-10-02T18:30:00Z","v":42517,"vw":41.962148},{"c":42.03,"h":42.04,"l":41.9467,"n":1281,"o":42.02,"t":"2026-10-02T18:45:00Z","v":64869,"vw":41.995115},{"c":41.97,"h":42.045,"l":41.96,"n":1566,"o":42.03,"t":"2026-10-02T19:00:00Z","v":66821,"vw":41.997892},{"c":42.04,"h":42.07,"l":41.955,"n":1749,"o":41.965,"t":"2026-10-02T19:15:00Z","v":86408,"vw":42.020199},{"c":41.92,"h":42.045,"l":41.92,"n":2092,"o":42.045,"t":"2026-10-02T19:30:00Z","v":102389,"vw":41.990083},{"c":41.87,"h":41.9559,"l":41.85,"n":5305,"o":41.925,"t":"2026-10-02T19:45:00Z","v":348668,"vw":41.908594},{"c":41.86,"h":41.86,"l":41.86,"n":53,"o":41.86,"t":"2026-10-02T20:00:00Z","v":613170,"vw":41.86},{"c":42.08,"h":42.08,"l":42.08,"n":1,"o":42.08,"t":"2026-10-02T20:45:00Z","v":100,"vw":42.08},{"c":41.88,"h":41.88,"l":41.88,"n":2,"o":41.88,"t":"2026-10-02T21:00:00Z","v":201,"vw":41.88},{"c":41.17,"h":41.6994,"l":41.17,"n":1353,"o":41.5,"t":"2026-10-05T13:30:00Z","v":108905,"vw":41.447324},{"c":41.04,"h":41.26,"l":40.96,"n":1496,"o":41.2,"t":"2026-10-05T13:45:00Z","v":81855,"vw":41.120184},{"c":41.17,"h":41.2928,"l":41.055,"n":1409,"o":41.07,"t":"2026-10-05T14:00:00Z","v":94311,"vw":41.164926},{"c":41.374,"h":41.4,"l":41.15,"n":1414,"o":41.175,"t":"2026-10-05T14:15:00Z","v":67713,"vw":41.289404},{"c":41.4,"h":41.41,"l":41.17,"n":1169,"o":41.3774,"t":"2026-10-05T14:30:00Z","v":44755,"vw":41.292922},{"c":41.35,"h":41.4,"l":41.275,"n":1039,"o":41.39,"t":"2026-10-05T14:45:00Z","v":54976,"vw":41.333089},{"c":41.24,"h":41.365,"l":41.225,"n":1308,"o":41.35,"t":"2026-10-05T15:00:00Z","v":78100,"vw":41.299199},{"c":41.31,"h":41.34,"l":41.21,"n":1296,"o":41.235,"t":"2026-10-05T15:15:00Z","v":57645,"vw":41.265324},{"c":41.37,"h":41.375,"l":41.29,"n":1285,"o":41.3025,"t":"2026-10-05T15:30:00Z","v":47100,"vw":41.332945},{"c":41.425,"h":41.43,"l":41.31,"n":1242,"o":41.36,"t":"2026-10-05T15:45:00Z","v":42868,"vw":41.376273},{"c":41.46,"h":41.47,"l":41.395,"n":1032,"o":41.42,"t":"2026-10-05T16:00:00Z","v":37062,"vw":41.428338},{"c":41.53,"h":41.545,"l":41.46,"n":1331,"o":41.47,"t":"2026-10-05T16:15:00Z","v":59725,"vw":41.512938},{"c":41.585,"h":41.605,"l":41.52,"n":1093,"o":41.53,"t":"2026-10-05T16:30:00Z","v":37840,"vw":41.558013},{"c":41.59,"h":41.61,"l":41.55,"n":1142,"o":41.585,"t":"2026-10-05T16:45:00Z","v":42912,"vw":41.57992},{"c":41.55,"h":41.59,"l":41.515,"n":1171,"o":41.585,"t":"2026-10-05T17:00:00Z","v":52133,"vw":41.553509},{"c":41.58,"h":41.58,"l":41.535,"n":1153,"o":41.545,"t":"2026-10-05T17:15:00Z","v":51227,"vw":41.552735},{"c":41.61,"h":41.61,"l":41.555,"n":1218,"o":41.58,"t":"2026-10-05T17:30:00Z","v":55700,"vw":41.580857},{"c":41.69,"h":41.69,"l":41.58,"n":1440,"o":41.61,"t":"2026-10-05T17:45:00Z","v":60251,"vw":41.642567},{"c":41.77,"h":41.78,"l":41.68,"n":1532,"o":41.68,"t":"2026-10-05T18:00:00Z","v":96905,"vw":41.737207},{"c":41.79,"h":41.79,"l":41.745,"n":1064,"o":41.775,"t":"2026-10-05T18:15:00Z","v":41990,"vw":41.770911},{"c":41.81,"h":41.81,"l":41.745,"n":1121,"o":41.8,"t":"2026-10-05T18:30:00Z","v":40007,"vw":41.775872},{"c":41.855,"h":41.8599,"l":41.7501,"n":1235,"o":41.795,"t":"2026-10-05T18:45:00Z","v":53095,"vw":41.795297},{"c":41.94,"h":41.95,"l":41.8483,"n":1595,"o":41.85,"t":"2026-10-05T19:00:00Z","v":72138,"vw":41.895297},{"c":41.96,"h":42,"l":41.92,"n":1978,"o":41.94,"t":"2026-10-05T19:15:00Z","v":85343,"vw":41.956829},{"c":41.84,"h":41.96,"l":41.805,"n":2717,"o":41.95,"t":"2026-10-05T19:30:00Z","v":122136,"vw":41.853888},{"c":41.8,"h":41.885,"l":41.745,"n":6617,"o":41.83,"t":"2026-10-05T19:45:00Z","v":428243,"vw":41.81014},{"c":41.8,"h":41.8,"l":41.8,"n":84,"o":41.8,"t":"2026-10-05T20:00:00Z","v":1018937,"vw":41.8},{"c":42,"h":42,"l":42,"n":2,"o":42,"t":"2026-10-05T21:00:00Z","v":159,"vw":42},{"c":41.84,"h":41.84,"l":41.8,"n":6,"o":41.81,"t":"2026-10-05T22:30:00Z","v":600,"vw":41.823333},{"c":41.87,"h":41.87,"l":41.87,"n":1,"o":41.87,"t":"2026-10-05T23:00:00Z","v":280,"vw":41.87},{"c":41.8,"h":41.8,"l":41.8,"n":4,"o":41.8,"t":"2026-10-05T23:45:00Z","v":624,"vw":41.8},{"c":41.64,"h":41.86,"l":41.565,"n":1138,"o":41.74,"t":"2026-10-06T13:30:00Z","v":86125,"vw":41.730391},{"c":41.72,"h":41.76,"l":41.59,"n":1042,"o":41.66,"t":"2026-10-06T13:45:00Z","v":60173,"vw":41.641317},{"c":41.89,"h":41.935,"l":41.69,"n":1842,"o":41.7,"t":"2026-10-06T14:00:00Z","v":108242,"vw":41.813795},{"c":41.83,"h":41.91,"l":41.69,"n":1940,"o":41.89,"t":"2026-10-06T14:15:00Z","v":113372,"vw":41.779818},{"c":41.855,"h":42.02,"l":41.82,"n":1938,"o":41.84,"t":"2026-10-06T14:30:00Z","v":132816,"vw":41.892281},{"c":41.99,"h":42,"l":41.79,"n":1172,"o":41.85,"t":"2026-10-06T14:45:00Z","v":49651,"vw":41.881648},{"c":42.1,"h":42.1,"l":41.97,"n":1272,"o":41.99,"t":"2026-10-06T15:00:00Z","v":58691,"vw":42.019574},{"c":42.19,"h":42.21,"l":42.085,"n":1398,"o":42.1,"t":"2026-10-06T15:15:00Z","v":77824,"vw":42.158017},{"c":42.18,"h":42.2,"l":42.15,"n":1067,"o":42.18,"t":"2026-10-06T15:30:00Z","v":48316,"vw":42.177571},{"c":42.2,"h":42.24,"l":42.17,"n":1240,"o":42.17,"t":"2026-10-06T15:45:00Z","v":48728,"vw":42.214055},{"c":42.185,"h":42.23,"l":42.16,"n":1048,"o":42.21,"t":"2026-10-06T16:00:00Z","v":43794,"vw":42.190429},{"c":42.17,"h":42.1855,"l":42.13,"n":1365,"o":42.18,"t":"2026-10-06T16:15:00Z","v":67537,"vw":42.157938},{"c":42.2,"h":42.235,"l":42.155,"n":1288,"o":42.165,"t":"2026-10-06T16:30:00Z","v":85754,"vw":42.190199},{"c":42.125,"h":42.2,"l":42.09,"n":1025,"o":42.2,"t":"2026-10-06T16:45:00Z","v":44871,"vw":42.125899},{"c":42.095,"h":42.14,"l":42.095,"n":1155,"o":42.12,"t":"2026-10-06T17:00:00Z","v":53209,"vw":42.120385},{"c":42.03,"h":42.1,"l":42.03,"n":1221,"o":42.095,"t":"2026-10-06T17:15:00Z","v":53852,"vw":42.061948},{"c":41.985,"h":42.045,"l":41.95,"n":1161,"o":42.03,"t":"2026-10-06T17:30:00Z","v":114463,"vw":41.999121},{"c":42.025,"h":42.05,"l":41.975,"n":1147,"o":41.99,"t":"2026-10-06T17:45:00Z","v":51717,"vw":42.018708},{"c":41.96,"h":42.07,"l":41.94,"n":1512,"o":42.04,"t":"2026-10-06T18:00:00Z","v":67227,"vw":42.010345},{"c":41.85,"h":41.97,"l":41.84,"n":1265,"o":41.96,"t":"2026-10-06T18:15:00Z","v":56462,"vw":41.902062},{"c":41.865,"h":41.87,"l":41.82,"n":1354,"o":41.85,"t":"2026-10-06T18:30:00Z","v":68446,"vw":41.848222},{"c":41.925,"h":41.94,"l":41.865,"n":1730,"o":41.87,"t":"2026-10-06T18:45:00Z","v":92651,"vw":41.896014},{"c":41.825,"h":41.935,"l":41.82,"n":1626,"o":41.93,"t":"2026-10-06T19:00:00Z","v":78906,"vw":41.864318},{"c":41.825,"h":41.905,"l":41.82,"n":2050,"o":41.825,"t":"2026-10-06T19:15:00Z","v":108697,"vw":41.855554},{"c":41.76,"h":41.845,"l":41.7218,"n":2446,"o":41.825,"t":"2026-10-06T19:30:00Z","v":131466,"vw":41.772782},{"c":41.78,"h":41.885,"l":41.7,"n":5811,"o":41.77,"t":"2026-10-06T19:45:00Z","v":400980,"vw":41.809174},{"c":41.82,"h":41.82,"l":41.77,"n":95,"o":41.77,"t":"2026-10-06T20:00:00Z","v":735793,"vw":41.77004},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-10-07T13:00:00Z","v":400,"vw":41.5},{"c":41.7,"h":41.825,"l":41.48,"n":2384,"o":41.53,"t":"2026-10-07T13:30:00Z","v":145133,"vw":41.64319},{"c":41.59,"h":41.766,"l":41.54,"n":1516,"o":41.72,"t":"2026-10-07T13:45:00Z","v":66966,"vw":41.654882},{"c":41.53,"h":41.61,"l":41.52,"n":1379,"o":41.59,"t":"2026-10-07T14:00:00Z","v":61356,"vw":41.578427},{"c":41.56,"h":41.62,"l":41.53,"n":1173,"o":41.54,"t":"2026-10-07T14:15:00Z","v":48101,"vw":41.577057},{"c":41.5,"h":41.635,"l":41.495,"n":1237,"o":41.55,"t":"2026-10-07T14:30:00Z","v":44574,"vw":41.574787},{"c":41.48,"h":41.52,"l":41.415,"n":1152,"o":41.5,"t":"2026-10-07T14:45:00Z","v":39080,"vw":41.467044},{"c":41.335,"h":41.49,"l":41.31,"n":1782,"o":41.475,"t":"2026-10-07T15:00:00Z","v":83898,"vw":41.380179},{"c":41.23,"h":41.34,"l":41.2001,"n":1288,"o":41.34,"t":"2026-10-07T15:15:00Z","v":47221,"vw":41.254092},{"c":41.26,"h":41.281,"l":41.205,"n":1247,"o":41.24,"t":"2026-10-07T15:30:00Z","v":43089,"vw":41.237868},{"c":41.245,"h":41.255,"l":41.21,"n":1164,"o":41.25,"t":"2026-10-07T15:45:00Z","v":40794,"vw":41.234144},{"c":41.295,"h":41.3203,"l":41.242,"n":1132,"o":41.242,"t":"2026-10-07T16:00:00Z","v":53056,"vw":41.269424},{"c":41.4203,"h":41.421,"l":41.291,"n":979,"o":41.291,"t":"2026-10-07T16:15:00Z","v":29386,"vw":41.337822},{"c":41.34,"h":41.42,"l":41.34,"n":965,"o":41.42,"t":"2026-10-07T16:30:00Z","v":36942,"vw":41.380949},{"c":41.2803,"h":41.41,"l":41.2803,"n":1293,"o":41.35,"t":"2026-10-07T16:45:00Z","v":59622,"vw":41.349234},{"c":41.385,"h":41.4,"l":41.261,"n":1507,"o":41.28,"t":"2026-10-07T17:00:00Z","v":79107,"vw":41.324682},{"c":41.42,"h":41.45,"l":41.37,"n":1508,"o":41.39,"t":"2026-10-07T17:15:00Z","v":61052,"vw":41.407436},{"c":41.43,"h":41.45,"l":41.38,"n":1163,"o":41.405,"t":"2026-10-07T17:30:00Z","v":54906,"vw":41.412729},{"c":41.37,"h":41.43,"l":41.361,"n":1270,"o":41.42,"t":"2026-10-07T17:45:00Z","v":47212,"vw":41.41114},{"c":41.33,"h":41.395,"l":41.301,"n":1326,"o":41.37,"t":"2026-10-07T18:00:00Z","v":44036,"vw":41.352547},{"c":41.355,"h":41.365,"l":41.3103,"n":1270,"o":41.331,"t":"2026-10-07T18:15:00Z","v":54152,"vw":41.334972},{"c":41.28,"h":41.405,"l":41.255,"n":1753,"o":41.35,"t":"2026-10-07T18:30:00Z","v":154186,"vw":41.36808},{"c":41.395,"h":41.41,"l":41.3,"n":1384,"o":41.3,"t":"2026-10-07T18:45:00Z","v":52981,"vw":41.377575},{"c":41.345,"h":41.4,"l":41.32,"n":1921,"o":41.395,"t":"2026-10-07T19:00:00Z","v":118690,"vw":41.377251},{"c":41.395,"h":41.45,"l":41.341,"n":1521,"o":41.35,"t":"2026-10-07T19:15:00Z","v":61809,"vw":41.402503},{"c":41.32,"h":41.42,"l":41.31,"n":2308,"o":41.4,"t":"2026-10-07T19:30:00Z","v":104261,"vw":41.361726},{"c":41.28,"h":41.42,"l":41.25,"n":6360,"o":41.325,"t":"2026-10-07T19:45:00Z","v":505386,"vw":41.319009},{"c":41.26,"h":41.26,"l":41.26,"n":77,"o":41.26,"t":"2026-10-07T20:00:00Z","v":715931,"vw":41.26},{"c":41.158,"h":41.158,"l":41.158,"n":1,"o":41.158,"t":"2026-10-07T20:45:00Z","v":250,"vw":41.158},{"c":41.4089,"h":41.4089,"l":41.4089,"n":1,"o":41.4089,"t":"2026-10-07T21:45:00Z","v":150,"vw":41.4089},{"c":41.04,"h":41.04,"l":41.04,"n":6,"o":41.04,"t":"2026-10-08T10:30:00Z","v":300,"vw":41.04},{"c":40.89,"h":40.9,"l":40.89,"n":19,"o":40.9,"t":"2026-10-08T11:00:00Z","v":482,"vw":40.895422},{"c":40.9,"h":40.9,"l":40.9,"n":1,"o":40.9,"t":"2026-10-08T11:45:00Z","v":370,"vw":40.9},{"c":40.8384,"h":40.8384,"l":40.8384,"n":1,"o":40.8384,"t":"2026-10-08T12:30:00Z","v":150,"vw":40.8384},{"c":41.255,"h":41.31,"l":40.88,"n":861,"o":41,"t":"2026-10-08T13:30:00Z","v":75686,"vw":41.059816},{"c":41.47,"h":41.485,"l":41.29,"n":1046,"o":41.29,"t":"2026-10-08T13:45:00Z","v":48661,"vw":41.406103},{"c":41.44,"h":41.49,"l":41.355,"n":1708,"o":41.46,"t":"2026-10-08T14:00:00Z","v":80334,"vw":41.429422},{"c":41.3,"h":41.4699,"l":41.29,"n":1519,"o":41.43,"t":"2026-10-08T14:15:00Z","v":79042,"vw":41.400263},{"c":41.13,"h":41.335,"l":41.115,"n":1687,"o":41.3,"t":"2026-10-08T14:30:00Z","v":80961,"vw":41.22663},{"c":41.08,"h":41.17,"l":41.06,"n":1711,"o":41.14,"t":"2026-10-08T14:45:00Z","v":86889,"vw":41.116619},{"c":40.99,"h":41.129,"l":40.99,"n":1936,"o":41.08,"t":"2026-10-08T15:00:00Z","v":117438,"vw":41.036875},{"c":40.845,"h":41.025,"l":40.845,"n":2126,"o":40.985,"t":"2026-10-08T15:15:00Z","v":174963,"vw":40.90863},{"c":40.925,"h":40.93,"l":40.785,"n":2936,"o":40.845,"t":"2026-10-08T15:30:00Z","v":191370,"vw":40.855187},{"c":40.85,"h":40.99,"l":40.82,"n":3656,"o":40.935,"t":"2026-10-08T15:45:00Z","v":261820,"vw":40.906572},{"c":40.88,"h":40.95,"l":40.83,"n":2937,"o":40.84,"t":"2026-10-08T16:00:00Z","v":214917,"vw":40.89659},{"c":40.9199,"h":41.185,"l":40.87,"n":3358,"o":40.875,"t":"2026-10-08T16:15:00Z","v":224787,"vw":40.971244},{"c":41.079,"h":41.08,"l":40.915,"n":2556,"o":40.92,"t":"2026-10-08T16:30:00Z","v":200070,"vw":41.004059},{"c":41.32,"h":41.43,"l":41.045,"n":3473,"o":41.08,"t":"2026-10-08T16:45:00Z","v":207367,"vw":41.25807},{"c":41.22,"h":41.36,"l":41.2,"n":2585,"o":41.31,"t":"2026-10-08T17:00:00Z","v":175842,"vw":41.263232},{"c":41.2915,"h":41.32,"l":41.15,"n":2255,"o":41.21,"t":"2026-10-08T17:15:00Z","v":135964,"vw":41.23337},{"c":41.49,"h":41.49,"l":41.26,"n":2732,"o":41.3,"t":"2026-10-08T17:30:00Z","v":169505,"vw":41.35497},{"c":41.49,"h":41.505,"l":41.395,"n":2269,"o":41.48,"t":"2026-10-08T17:45:00Z","v":130668,"vw":41.44468},{"c":41.55,"h":41.605,"l":41.48,"n":3472,"o":41.485,"t":"2026-10-08T18:00:00Z","v":241609,"vw":41.526017},{"c":41.385,"h":41.56,"l":41.33,"n":1643,"o":41.53,"t":"2026-10-08T18:15:00Z","v":81819,"vw":41.404142},{"c":41.515,"h":41.52,"l":41.375,"n":1808,"o":41.38,"t":"2026-10-08T18:30:00Z","v":91228,"vw":41.469298},{"c":41.595,"h":41.595,"l":41.505,"n":1725,"o":41.515,"t":"2026-10-08T18:45:00Z","v":69518,"vw":41.540623},{"c":41.76,"h":41.78,"l":41.585,"n":2010,"o":41.595,"t":"2026-10-08T19:00:00Z","v":101799,"vw":41.672548},{"c":41.66,"h":41.79,"l":41.635,"n":2048,"o":41.755,"t":"2026-10-08T19:15:00Z","v":91612,"vw":41.740675},{"c":41.715,"h":41.74,"l":41.665,"n":2609,"o":41.67,"t":"2026-10-08T19:30:00Z","v":126024,"vw":41.708814},{"c":41.875,"h":41.88,"l":41.715,"n":6785,"o":41.715,"t":"2026-10-08T19:45:00Z","v":482197,"vw":41.816579},{"c":41.88,"h":41.88,"l":41.88,"n":69,"o":41.88,"t":"2026-10-08T20:00:00Z","v":832399,"vw":41.88},{"c":41.77,"h":41.85,"l":41.77,"n":5,"o":41.84,"t":"2026-10-08T23:00:00Z","v":599,"vw":41.824958},{"c":41.59,"h":41.59,"l":41.59,"n":1,"o":41.59,"t":"2026-10-08T23:15:00Z","v":100,"vw":41.59},{"c":41.69,"h":41.69,"l":41.66,"n":4,"o":41.66,"t":"2026-10-08T23:30:00Z","v":600,"vw":41.678889},{"c":41.68,"h":41.68,"l":41.68,"n":3,"o":41.68,"t":"2026-10-08T23:45:00Z","v":480,"vw":41.68},{"c":41.55,"h":41.99,"l":41.41,"n":1644,"o":41.9,"t":"2026-10-09T13:30:00Z","v":152139,"vw":41.665843},{"c":41.59,"h":41.59,"l":41.43,"n":1088,"o":41.52,"t":"2026-10-09T13:45:00Z","v":69525,"vw":41.503822},{"c":41.54,"h":41.63,"l":41.47,"n":2048,"o":41.6179,"t":"2026-10-09T14:00:00Z","v":139700,"vw":41.569089},{"c":41.45,"h":41.63,"l":41.415,"n":1946,"o":41.545,"t":"2026-10-09T14:15:00Z","v":110926,"vw":41.526205},{"c":41.375,"h":41.49,"l":41.36,"n":1759,"o":41.45,"t":"2026-10-09T14:30:00Z","v":85785,"vw":41.41771},{"c":41.375,"h":41.415,"l":41.34,"n":1524,"o":41.38,"t":"2026-10-09T14:45:00Z","v":86625,"vw":41.376668},{"c":41.5255,"h":41.5255,"l":41.36,"n":1496,"o":41.37,"t":"2026-10-09T15:00:00Z","v":68621,"vw":41.445868},{"c":41.52,"h":41.575,"l":41.45,"n":1193,"o":41.53,"t":"2026-10-09T15:15:00Z","v":52073,"vw":41.520966},{"c":41.455,"h":41.525,"l":41.44,"n":1155,"o":41.51,"t":"2026-10-09T15:30:00Z","v":48241,"vw":41.480701},{"c":41.56,"h":41.56,"l":41.445,"n":988,"o":41.46,"t":"2026-10-09T15:45:00Z","v":44754,"vw":41.514711},{"c":41.475,"h":41.57,"l":41.41,"n":976,"o":41.55,"t":"2026-10-09T16:00:00Z","v":39773,"vw":41.488013},{"c":41.55,"h":41.595,"l":41.4703,"n":1185,"o":41.475,"t":"2026-10-09T16:15:00Z","v":53253,"vw":41.534766},{"c":41.565,"h":41.575,"l":41.52,"n":975,"o":41.555,"t":"2026-10-09T16:30:00Z","v":44130,"vw":41.546889},{"c":41.565,"h":41.61,"l":41.505,"n":1229,"o":41.57,"t":"2026-10-09T16:45:00Z","v":63710,"vw":41.556337},{"c":41.595,"h":41.605,"l":41.55,"n":1044,"o":41.56,"t":"2026-10-09T17:00:00Z","v":44041,"vw":41.579631},{"c":41.58,"h":41.61,"l":41.535,"n":1163,"o":41.595,"t":"2026-10-09T17:15:00Z","v":79126,"vw":41.563386},{"c":41.605,"h":41.615,"l":41.565,"n":1150,"o":41.575,"t":"2026-10-09T17:30:00Z","v":51401,"vw":41.58652},{"c":41.675,"h":41.71,"l":41.59,"n":1087,"o":41.61,"t":"2026-10-09T17:45:00Z","v":55519,"vw":41.640885},{"c":41.69,"h":41.71,"l":41.655,"n":1174,"o":41.675,"t":"2026-10-09T18:00:00Z","v":52159,"vw":41.676271},{"c":41.66,"h":41.745,"l":41.58,"n":1453,"o":41.695,"t":"2026-10-09T18:15:00Z","v":81066,"vw":41.680829},{"c":41.72,"h":41.73,"l":41.64,"n":1154,"o":41.665,"t":"2026-10-09T18:30:00Z","v":59179,"vw":41.696361},{"c":41.78,"h":41.835,"l":41.7,"n":1812,"o":41.7167,"t":"2026-10-09T18:45:00Z","v":120172,"vw":41.759657},{"c":41.785,"h":41.84,"l":41.78,"n":1276,"o":41.78,"t":"2026-10-09T19:00:00Z","v":68314,"vw":41.80171},{"c":41.83,"h":41.835,"l":41.75,"n":1784,"o":41.78,"t":"2026-10-09T19:15:00Z","v":113731,"vw":41.805306},{"c":41.855,"h":41.87,"l":41.8,"n":2086,"o":41.83,"t":"2026-10-09T19:30:00Z","v":126572,"vw":41.835409},{"c":41.73,"h":41.855,"l":41.685,"n":5268,"o":41.855,"t":"2026-10-09T19:45:00Z","v":291535,"vw":41.728115},{"c":41.7,"h":41.72,"l":41.7,"n":60,"o":41.72,"t":"2026-10-09T20:00:00Z","v":514060,"vw":41.719986},{"c":41.06,"h":41.06,"l":41.06,"n":1,"o":41.06,"t":"2026-10-09T21:00:00Z","v":231,"vw":41.06},{"c":41.64,"h":41.64,"l":41.62,"n":35,"o":41.62,"t":"2026-10-12T08:00:00Z","v":1590,"vw":41.630514},{"c":41.43,"h":41.75,"l":41.43,"n":723,"o":41.52,"t":"2026-10-12T13:30:00Z","v":50098,"vw":41.525273},{"c":41.55,"h":41.58,"l":41.35,"n":757,"o":41.43,"t":"2026-10-12T13:45:00Z","v":34631,"vw":41.478911},{"c":41.675,"h":41.73,"l":41.5357,"n":1127,"o":41.5484,"t":"2026-10-12T14:00:00Z","v":45819,"vw":41.629891},{"c":41.73,"h":41.755,"l":41.65,"n":1069,"o":41.67,"t":"2026-10-12T14:15:00Z","v":46832,"vw":41.708909},{"c":41.78,"h":41.82,"l":41.7,"n":1262,"o":41.72,"t":"2026-10-12T14:30:00Z","v":59086,"vw":41.770617},{"c":41.8,"h":41.89,"l":41.73,"n":1693,"o":41.77,"t":"2026-10-12T14:45:00Z","v":80792,"vw":41.819062},{"c":41.795,"h":41.84,"l":41.765,"n":972,"o":41.805,"t":"2026-10-12T15:00:00Z","v":39413,"vw":41.795337},{"c":41.85,"h":41.855,"l":41.78,"n":871,"o":41.8,"t":"2026-10-12T15:15:00Z","v":28581,"vw":41.823277},{"c":41.925,"h":41.95,"l":41.835,"n":992,"o":41.85,"t":"2026-10-12T15:30:00Z","v":42968,"vw":41.907142},{"c":41.8,"h":41.94,"l":41.785,"n":1243,"o":41.925,"t":"2026-10-12T15:45:00Z","v":58632,"vw":41.864927},{"c":41.78,"h":41.825,"l":41.76,"n":838,"o":41.8,"t":"2026-10-12T16:00:00Z","v":32196,"vw":41.790044},{"c":41.72,"h":41.78,"l":41.72,"n":748,"o":41.775,"t":"2026-10-12T16:15:00Z","v":27690,"vw":41.75592},{"c":41.645,"h":41.71,"l":41.625,"n":910,"o":41.71,"t":"2026-10-12T16:30:00Z","v":41994,"vw":41.663161},{"c":41.72,"h":41.735,"l":41.64,"n":917,"o":41.64,"t":"2026-10-12T16:45:00Z","v":44657,"vw":41.695011},{"c":41.71,"h":41.755,"l":41.69,"n":865,"o":41.71,"t":"2026-10-12T17:00:00Z","v":34034,"vw":41.721316},{"c":41.665,"h":41.73,"l":41.66,"n":755,"o":41.73,"t":"2026-10-12T17:15:00Z","v":31874,"vw":41.689723},{"c":41.7,"h":41.73,"l":41.665,"n":704,"o":41.67,"t":"2026-10-12T17:30:00Z","v":28419,"vw":41.695584},{"c":41.725,"h":41.74,"l":41.695,"n":674,"o":41.71,"t":"2026-10-12T17:45:00Z","v":25270,"vw":41.718551},{"c":41.685,"h":41.75,"l":41.685,"n":732,"o":41.7239,"t":"2026-10-12T18:00:00Z","v":32661,"vw":41.715841},{"c":41.6051,"h":41.6889,"l":41.6,"n":816,"o":41.685,"t":"2026-10-12T18:15:00Z","v":36315,"vw":41.654086},{"c":41.605,"h":41.645,"l":41.605,"n":706,"o":41.605,"t":"2026-10-12T18:30:00Z","v":31022,"vw":41.620777},{"c":41.59,"h":41.63,"l":41.57,"n":1049,"o":41.62,"t":"2026-10-12T18:45:00Z","v":34919,"vw":41.597178},{"c":41.55,"h":41.6,"l":41.545,"n":1055,"o":41.595,"t":"2026-10-12T19:00:00Z","v":45181,"vw":41.576856},{"c":41.535,"h":41.6,"l":41.525,"n":1349,"o":41.555,"t":"2026-10-12T19:15:00Z","v":49920,"vw":41.55806},{"c":41.475,"h":41.54,"l":41.465,"n":1701,"o":41.53,"t":"2026-10-12T19:30:00Z","v":64683,"vw":41.501251},{"c":41.59,"h":41.6,"l":41.475,"n":4688,"o":41.475,"t":"2026-10-12T19:45:00Z","v":246135,"vw":41.57239},{"c":41.62,"h":41.62,"l":41.58,"n":63,"o":41.58,"t":"2026-10-12T20:00:00Z","v":364336,"vw":41.580012},{"c":41.62,"h":41.62,"l":41.62,"n":2,"o":41.62,"t":"2026-10-13T08:00:00Z","v":400,"vw":41.62},{"c":41.93,"h":42.18,"l":41.8,"n":529,"o":42.03,"t":"2026-10-13T13:30:00Z","v":42872,"vw":42.013319},{"c":41.69,"h":41.99,"l":41.69,"n":866,"o":41.925,"t":"2026-10-13T13:45:00Z","v":35008,"vw":41.878224},{"c":41.7476,"h":41.78,"l":41.605,"n":1162,"o":41.665,"t":"2026-10-13T14:00:00Z","v":52389,"vw":41.699688},{"c":41.83,"h":41.865,"l":41.72,"n":1129,"o":41.75,"t":"2026-10-13T14:15:00Z","v":53309,"vw":41.806256},{"c":41.895,"h":41.93,"l":41.765,"n":1028,"o":41.83,"t":"2026-10-13T14:30:00Z","v":45906,"vw":41.842418},{"c":41.985,"h":42.035,"l":41.87,"n":1405,"o":41.9,"t":"2026-10-13T14:45:00Z","v":76093,"vw":41.962727},{"c":41.855,"h":42.025,"l":41.855,"n":1276,"o":41.98,"t":"2026-10-13T15:00:00Z","v":65449,"vw":41.965394},{"c":41.825,"h":41.865,"l":41.795,"n":1089,"o":41.85,"t":"2026-10-13T15:15:00Z","v":54446,"vw":41.837597},{"c":41.815,"h":41.915,"l":41.815,"n":1228,"o":41.825,"t":"2026-10-13T15:30:00Z","v":54925,"vw":41.866244},{"c":41.815,"h":41.82,"l":41.74,"n":917,"o":41.81,"t":"2026-10-13T15:45:00Z","v":32790,"vw":41.777587},{"c":41.825,"h":41.825,"l":41.76,"n":934,"o":41.81,"t":"2026-10-13T16:00:00Z","v":31994,"vw":41.787172},{"c":41.85,"h":41.88,"l":41.825,"n":861,"o":41.83,"t":"2026-10-13T16:15:00Z","v":28905,"vw":41.849054},{"c":41.955,"h":41.965,"l":41.85,"n":1029,"o":41.855,"t":"2026-10-13T16:30:00Z","v":42166,"vw":41.907364},{"c":41.955,"h":41.97,"l":41.935,"n":869,"o":41.955,"t":"2026-10-13T16:45:00Z","v":28487,"vw":41.953472},{"c":41.88,"h":41.965,"l":41.88,"n":1151,"o":41.95,"t":"2026-10-13T17:00:00Z","v":37921,"vw":41.925409},{"c":41.8551,"h":41.89,"l":41.835,"n":1123,"o":41.89,"t":"2026-10-13T17:15:00Z","v":51498,"vw":41.852773},{"c":41.845,"h":41.88,"l":41.835,"n":1230,"o":41.855,"t":"2026-10-13T17:30:00Z","v":44767,"vw":41.855748},{"c":41.685,"h":41.845,"l":41.685,"n":1539,"o":41.845,"t":"2026-10-13T17:45:00Z","v":68213,"vw":41.759773},{"c":41.69,"h":41.78,"l":41.655,"n":2024,"o":41.69,"t":"2026-10-13T18:00:00Z","v":97120,"vw":41.716466},{"c":41.69,"h":41.755,"l":41.675,"n":1280,"o":41.69,"t":"2026-10-13T18:15:00Z","v":58217,"vw":41.708219},{"c":41.81,"h":41.815,"l":41.695,"n":1267,"o":41.705,"t":"2026-10-13T18:30:00Z","v":42338,"vw":41.738197},{"c":41.915,"h":41.915,"l":41.775,"n":1395,"o":41.82,"t":"2026-10-13T18:45:00Z","v":60885,"vw":41.84123},{"c":41.895,"h":41.94,"l":41.885,"n":1518,"o":41.92,"t":"2026-10-13T19:00:00Z","v":61970,"vw":41.911062},{"c":41.925,"h":41.925,"l":41.855,"n":1539,"o":41.905,"t":"2026-10-13T19:15:00Z","v":51216,"vw":41.895815},{"c":41.845,"h":41.945,"l":41.81,"n":2088,"o":41.925,"t":"2026-10-13T19:30:00Z","v":99729,"vw":41.890089},{"c":41.78,"h":41.87,"l":41.76,"n":5583,"o":41.84,"t":"2026-10-13T19:45:00Z","v":345340,"vw":41.814542},{"c":41.77,"h":41.77,"l":41.77,"n":88,"o":41.77,"t":"2026-10-13T20:00:00Z","v":569577,"vw":41.77},{"c":41.82,"h":41.83,"l":41.82,"n":3,"o":41.83,"t":"2026-10-13T20:30:00Z","v":500,"vw":41.825},{"c":42.4564,"h":42.4564,"l":41.85,"n":2,"o":41.85,"t":"2026-10-14T08:00:00Z","v":745,"vw":41.982675},{"c":41.69,"h":41.75,"l":41.69,"n":26,"o":41.75,"t":"2026-10-14T12:30:00Z","v":1746,"vw":41.725717},{"c":41.62,"h":41.62,"l":41.62,"n":8,"o":41.62,"t":"2026-10-14T13:00:00Z","v":1065,"vw":41.62},{"c":41.68,"h":42.01,"l":41.64,"n":556,"o":41.73,"t":"2026-10-14T13:30:00Z","v":64405,"vw":41.76196},{"c":41.75,"h":41.83,"l":41.66,"n":1039,"o":41.68,"t":"2026-10-14T13:45:00Z","v":62023,"vw":41.752692},{"c":41.69,"h":41.78,"l":41.61,"n":1458,"o":41.74,"t":"2026-10-14T14:00:00Z","v":80695,"vw":41.691634},{"c":41.785,"h":41.79,"l":41.64,"n":1549,"o":41.685,"t":"2026-10-14T14:15:00Z","v":96466,"vw":41.702452},{"c":41.86,"h":41.895,"l":41.77,"n":1379,"o":41.785,"t":"2026-10-14T14:30:00Z","v":69390,"vw":41.841948},{"c":41.685,"h":41.855,"l":41.675,"n":1371,"o":41.85,"t":"2026-10-14T14:45:00Z","v":79030,"vw":41.762758},{"c":41.695,"h":41.775,"l":41.67,"n":1222,"o":41.68,"t":"2026-10-14T15:00:00Z","v":53709,"vw":41.726318},{"c":41.97,"h":41.98,"l":41.68,"n":1151,"o":41.7,"t":"2026-10-14T15:15:00Z","v":63035,"vw":41.847299},{"c":41.98,"h":42.03,"l":41.94,"n":1618,"o":41.955,"t":"2026-10-14T15:30:00Z","v":93373,"vw":41.984414},{"c":42.02,"h":42.035,"l":41.95,"n":1487,"o":41.98,"t":"2026-10-14T15:45:00Z","v":72770,"vw":41.994401},{"c":41.99,"h":42.08,"l":41.99,"n":1277,"o":42.03,"t":"2026-10-14T16:00:00Z","v":66841,"vw":42.043957},{"c":42.065,"h":42.07,"l":41.925,"n":1194,"o":41.965,"t":"2026-10-14T16:15:00Z","v":51247,"vw":41.985874},{"c":42.05,"h":42.1,"l":42.011,"n":1076,"o":42.065,"t":"2026-10-14T16:30:00Z","v":56046,"vw":42.065728},{"c":42.08,"h":42.08,"l":41.99,"n":1180,"o":42.049,"t":"2026-10-14T16:45:00Z","v":55203,"vw":42.033505},{"c":42.04,"h":42.12,"l":42.02,"n":1406,"o":42.075,"t":"2026-10-14T17:00:00Z","v":85999,"vw":42.052251},{"c":42.04,"h":42.07,"l":42.015,"n":1135,"o":42.04,"t":"2026-10-14T17:15:00Z","v":48231,"vw":42.040227},{"c":42.08,"h":42.1,"l":42.04,"n":1013,"o":42.05,"t":"2026-10-14T17:30:00Z","v":45254,"vw":42.06242},{"c":41.99,"h":42.08,"l":41.96,"n":1119,"o":42.075,"t":"2026-10-14T17:45:00Z","v":46504,"vw":42.020158},{"c":42.075,"h":42.075,"l":41.92,"n":1463,"o":41.99,"t":"2026-10-14T18:00:00Z","v":59746,"vw":41.981833},{"c":42.155,"h":42.165,"l":42.07,"n":1298,"o":42.08,"t":"2026-10-14T18:15:00Z","v":57160,"vw":42.121427},{"c":42.135,"h":42.16,"l":42.09,"n":1166,"o":42.155,"t":"2026-10-14T18:30:00Z","v":58162,"vw":42.13095},{"c":42.15,"h":42.16,"l":42.065,"n":1511,"o":42.115,"t":"2026-10-14T18:45:00Z","v":69062,"vw":42.11135},{"c":42.06,"h":42.185,"l":42.05,"n":1600,"o":42.15,"t":"2026-10-14T19:00:00Z","v":83074,"vw":42.132876},{"c":42.105,"h":42.16,"l":42.06,"n":2037,"o":42.065,"t":"2026-10-14T19:15:00Z","v":109483,"vw":42.102624},{"c":42.165,"h":42.1899,"l":42.085,"n":2458,"o":42.105,"t":"2026-10-14T19:30:00Z","v":141769,"vw":42.154566},{"c":42.29,"h":42.315,"l":42.135,"n":7067,"o":42.165,"t":"2026-10-14T19:45:00Z","v":466939,"vw":42.256406},{"c":42.28,"h":42.3,"l":42.28,"n":44,"o":42.3,"t":"2026-10-14T20:00:00Z","v":700144,"vw":42.280194},{"c":41.84,"h":41.91,"l":41.84,"n":38,"o":41.91,"t":"2026-10-14T22:45:00Z","v":4001,"vw":41.848463},{"c":42.07,"h":42.19,"l":42.07,"n":4,"o":42.19,"t":"2026-10-14T23:00:00Z","v":5013,"vw":42.072676},{"c":42.4,"h":42.5,"l":42.4,"n":10,"o":42.5,"t":"2026-10-15T08:00:00Z","v":1058,"vw":42.411504},{"c":42.72,"h":42.72,"l":42.72,"n":2,"o":42.72,"t":"2026-10-15T08:30:00Z","v":140,"vw":42.72},{"c":42.89,"h":42.89,"l":42.89,"n":1,"o":42.89,"t":"2026-10-15T11:45:00Z","v":100,"vw":42.89},{"c":42.85,"h":42.89,"l":42.85,"n":13,"o":42.88,"t":"2026-10-15T12:00:00Z","v":1522,"vw":42.886525},{"c":42.92,"h":42.93,"l":42.9,"n":21,"o":42.9,"t":"2026-10-15T12:15:00Z","v":1264,"vw":42.917167},{"c":42.9,"h":42.91,"l":42.79,"n":30,"o":42.88,"t":"2026-10-15T12:30:00Z","v":2422,"vw":42.863137},{"c":42.95,"h":42.95,"l":42.91,"n":15,"o":42.94,"t":"2026-10-15T12:45:00Z","v":666,"vw":42.935204},{"c":43.2,"h":43.2,"l":43,"n":24,"o":43,"t":"2026-10-15T13:15:00Z","v":2399,"vw":43.088095},{"c":43.51,"h":43.87,"l":43.13,"n":2202,"o":43.13,"t":"2026-10-15T13:30:00Z","v":173523,"vw":43.561105},{"c":43.68,"h":43.79,"l":43.3722,"n":1819,"o":43.524,"t":"2026-10-15T13:45:00Z","v":82691,"vw":43.615211},{"c":43.98,"h":43.99,"l":43.68,"n":2182,"o":43.685,"t":"2026-10-15T14:00:00Z","v":108473,"vw":43.841312},{"c":43.97,"h":44.11,"l":43.955,"n":1878,"o":44,"t":"2026-10-15T14:15:00Z","v":90016,"vw":44.012271},{"c":43.89,"h":44.195,"l":43.89,"n":2304,"o":43.975,"t":"2026-10-15T14:30:00Z","v":108182,"vw":44.039647},{"c":43.96,"h":43.975,"l":43.76,"n":1570,"o":43.87,"t":"2026-10-15T14:45:00Z","v":68165,"vw":43.877388},{"c":44.085,"h":44.115,"l":43.96,"n":1613,"o":43.97,"t":"2026-10-15T15:00:00Z","v":84196,"vw":44.035505},{"c":44.06,"h":44.11,"l":43.99,"n":1318,"o":44.085,"t":"2026-10-15T15:15:00Z","v":58743,"vw":44.053459},{"c":43.885,"h":44.08,"l":43.865,"n":1810,"o":44.05,"t":"2026-10-15T15:30:00Z","v":112240,"vw":43.932082},{"c":43.665,"h":43.905,"l":43.65,"n":1635,"o":43.89,"t":"2026-10-15T15:45:00Z","v":79833,"vw":43.761796},{"c":43.585,"h":43.68,"l":43.545,"n":2908,"o":43.66,"t":"2026-10-15T16:00:00Z","v":194431,"vw":43.612848},{"c":43.725,"h":43.725,"l":43.58,"n":1343,"o":43.585,"t":"2026-10-15T16:15:00Z","v":64818,"vw":43.647581},{"c":43.625,"h":43.735,"l":43.625,"n":1227,"o":43.725,"t":"2026-10-15T16:30:00Z","v":53079,"vw":43.693841},{"c":43.655,"h":43.665,"l":43.595,"n":1294,"o":43.625,"t":"2026-10-15T16:45:00Z","v":58020,"vw":43.623327},{"c":43.535,"h":43.66,"l":43.535,"n":1247,"o":43.655,"t":"2026-10-15T17:00:00Z","v":54532,"vw":43.608241},{"c":43.6,"h":43.6,"l":43.505,"n":1094,"o":43.535,"t":"2026-10-15T17:15:00Z","v":42886,"vw":43.543645},{"c":43.645,"h":43.705,"l":43.585,"n":1334,"o":43.59,"t":"2026-10-15T17:30:00Z","v":63610,"vw":43.64624},{"c":43.795,"h":43.8,"l":43.635,"n":1684,"o":43.65,"t":"2026-10-15T17:45:00Z","v":135450,"vw":43.729462},{"c":43.835,"h":43.85,"l":43.765,"n":1480,"o":43.79,"t":"2026-10-15T18:00:00Z","v":76851,"vw":43.812505},{"c":43.715,"h":43.86,"l":43.695,"n":1529,"o":43.835,"t":"2026-10-15T18:15:00Z","v":62206,"vw":43.802746},{"c":43.61,"h":43.725,"l":43.595,"n":1500,"o":43.71,"t":"2026-10-15T18:30:00Z","v":76802,"vw":43.652708},{"c":43.66,"h":43.68,"l":43.585,"n":1407,"o":43.6,"t":"2026-10-15T18:45:00Z","v":55110,"vw":43.641699},{"c":43.695,"h":43.735,"l":43.64,"n":1564,"o":43.65,"t":"2026-10-15T19:00:00Z","v":65593,"vw":43.689864},{"c":43.605,"h":43.7,"l":43.575,"n":1834,"o":43.695,"t":"2026-10-15T19:15:00Z","v":67847,"vw":43.631509},{"c":43.61,"h":43.68,"l":43.57,"n":2636,"o":43.6077,"t":"2026-10-15T19:30:00Z","v":132054,"vw":43.626839},{"c":43.74,"h":43.765,"l":43.56,"n":7092,"o":43.615,"t":"2026-10-15T19:45:00Z","v":468787,"vw":43.677996},{"c":43.74,"h":43.74,"l":43.74,"n":64,"o":43.74,"t":"2026-10-15T20:00:00Z","v":777172,"vw":43.74},{"c":43.933,"h":43.933,"l":43.933,"n":1,"o":43.933,"t":"2026-10-15T23:45:00Z","v":100,"vw":43.933},{"c":43.25,"h":43.36,"l":43.25,"n":14,"o":43.33,"t":"2026-10-16T08:00:00Z","v":1266,"vw":43.306857},{"c":43.98,"h":43.98,"l":43.98,"n":8,"o":43.98,"t":"2026-10-16T13:15:00Z","v":253,"vw":43.98},{"c":44.18,"h":44.28,"l":43.85,"n":2158,"o":44.07,"t":"2026-10-16T13:30:00Z","v":288472,"vw":44.102889},{"c":44.44,"h":44.53,"l":44.195,"n":1310,"o":44.195,"t":"2026-10-16T13:45:00Z","v":69545,"vw":44.354193},{"c":44.2004,"h":44.54,"l":44.18,"n":1724,"o":44.45,"t":"2026-10-16T14:00:00Z","v":84732,"vw":44.345601},{"c":44.385,"h":44.41,"l":44.135,"n":1308,"o":44.21,"t":"2026-10-16T14:15:00Z","v":58749,"vw":44.249311},{"c":44.155,"h":44.41,"l":44.155,"n":1372,"o":44.39,"t":"2026-10-16T14:30:00Z","v":60208,"vw":44.252328},{"c":44.285,"h":44.3,"l":44.14,"n":1236,"o":44.155,"t":"2026-10-16T14:45:00Z","v":53812,"vw":44.205033},{"c":44.385,"h":44.43,"l":44.255,"n":1668,"o":44.285,"t":"2026-10-16T15:00:00Z","v":71268,"vw":44.326702},{"c":44.34,"h":44.435,"l":44.3,"n":1500,"o":44.3951,"t":"2026-10-16T15:15:00Z","v":62303,"vw":44.386541},{"c":44.16,"h":44.35,"l":44.135,"n":1277,"o":44.335,"t":"2026-10-16T15:30:00Z","v":55238,"vw":44.273001},{"c":44.01,"h":44.2,"l":43.995,"n":1270,"o":44.17,"t":"2026-10-16T15:45:00Z","v":57272,"vw":44.085936},{"c":44.12,"h":44.12,"l":43.93,"n":1366,"o":44,"t":"2026-10-16T16:00:00Z","v":65026,"vw":44.033805},{"c":43.985,"h":44.145,"l":43.95,"n":1312,"o":44.13,"t":"2026-10-16T16:15:00Z","v":97053,"vw":44.040607},{"c":43.99,"h":44.04,"l":43.93,"n":1136,"o":43.975,"t":"2026-10-16T16:30:00Z","v":49473,"vw":43.986974},{"c":43.95,"h":44,"l":43.92,"n":1188,"o":43.995,"t":"2026-10-16T16:45:00Z","v":43980,"vw":43.960734},{"c":43.76,"h":43.965,"l":43.75,"n":1545,"o":43.96,"t":"2026-10-16T17:00:00Z","v":69567,"vw":43.832378},{"c":43.81,"h":43.82,"l":43.675,"n":1439,"o":43.755,"t":"2026-10-16T17:15:00Z","v":64845,"vw":43.743769},{"c":43.845,"h":43.86,"l":43.745,"n":1449,"o":43.81,"t":"2026-10-16T17:30:00Z","v":74421,"vw":43.802063},{"c":43.74,"h":43.86,"l":43.725,"n":1364,"o":43.84,"t":"2026-10-16T17:45:00Z","v":62360,"vw":43.801977},{"c":43.64,"h":43.73,"l":43.615,"n":1672,"o":43.73,"t":"2026-10-16T18:00:00Z","v":94043,"vw":43.66737},{"c":43.66,"h":43.67,"l":43.6,"n":1612,"o":43.645,"t":"2026-10-16T18:15:00Z","v":77388,"vw":43.630871},{"c":43.715,"h":43.72,"l":43.61,"n":1331,"o":43.66,"t":"2026-10-16T18:30:00Z","v":59255,"vw":43.661005},{"c":43.735,"h":43.76,"l":43.69,"n":1459,"o":43.71,"t":"2026-10-16T18:45:00Z","v":58321,"vw":43.728954},{"c":43.75,"h":43.77,"l":43.705,"n":1396,"o":43.73,"t":"2026-10-16T19:00:00Z","v":50283,"vw":43.737453},{"c":43.69,"h":43.77,"l":43.66,"n":1657,"o":43.76,"t":"2026-10-16T19:15:00Z","v":81389,"vw":43.709943},{"c":43.865,"h":43.875,"l":43.7,"n":2175,"o":43.7,"t":"2026-10-16T19:30:00Z","v":103735,"vw":43.777184},{"c":43.85,"h":43.88,"l":43.735,"n":7997,"o":43.86,"t":"2026-10-16T19:45:00Z","v":588494,"vw":43.802936},{"c":43.85,"h":43.85,"l":43.85,"n":82,"o":43.85,"t":"2026-10-16T20:00:00Z","v":920005,"vw":43.85},{"c":43.75,"h":43.75,"l":43.75,"n":1,"o":43.75,"t":"2026-10-16T21:00:00Z","v":200,"vw":43.75},{"c":43.56,"h":44.1286,"l":43.56,"n":27,"o":44.1286,"t":"2026-10-16T22:15:00Z","v":758,"vw":43.90116},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-10-16T23:15:00Z","v":100,"vw":43.6},{"c":43.3106,"h":43.3106,"l":43.3106,"n":1,"o":43.3106,"t":"2026-10-16T23:45:00Z","v":300,"vw":43.3106},{"c":44.1733,"h":44.1733,"l":43.75,"n":15,"o":43.75,"t":"2026-10-19T11:00:00Z","v":1460,"vw":43.816767},{"c":43.56,"h":43.91,"l":43.525,"n":723,"o":43.91,"t":"2026-10-19T13:30:00Z","v":78364,"vw":43.749036},{"c":43.6,"h":43.65,"l":43.5,"n":805,"o":43.6,"t":"2026-10-19T13:45:00Z","v":39616,"vw":43.586257},{"c":44,"h":44,"l":43.62,"n":1735,"o":43.62,"t":"2026-10-19T14:00:00Z","v":106235,"vw":43.81085},{"c":44.08,"h":44.12,"l":43.97,"n":2101,"o":44.01,"t":"2026-10-19T14:15:00Z","v":94290,"vw":44.048579},{"c":44.24,"h":44.27,"l":44.055,"n":2112,"o":44.075,"t":"2026-10-19T14:30:00Z","v":117942,"vw":44.168676},{"c":44.185,"h":44.27,"l":44.105,"n":1779,"o":44.23,"t":"2026-10-19T14:45:00Z","v":86311,"vw":44.199294},{"c":44.28,"h":44.36,"l":44.18,"n":2138,"o":44.185,"t":"2026-10-19T15:00:00Z","v":118104,"vw":44.268788},{"c":44.365,"h":44.44,"l":44.27,"n":1878,"o":44.27,"t":"2026-10-19T15:15:00Z","v":100081,"vw":44.36289},{"c":44.42,"h":44.445,"l":44.364,"n":1840,"o":44.365,"t":"2026-10-19T15:30:00Z","v":98995,"vw":44.40562},{"c":44.335,"h":44.45,"l":44.32,"n":2332,"o":44.41,"t":"2026-10-19T15:45:00Z","v":148958,"vw":44.370569},{"c":44.3,"h":44.36,"l":44.24,"n":1948,"o":44.335,"t":"2026-10-19T16:00:00Z","v":95007,"vw":44.295937},{"c":44.29,"h":44.33,"l":44.28,"n":1471,"o":44.305,"t":"2026-10-19T16:15:00Z","v":79314,"vw":44.307526},{"c":44.255,"h":44.29,"l":44.22,"n":1195,"o":44.28,"t":"2026-10-19T16:30:00Z","v":58563,"vw":44.25752},{"c":44.21,"h":44.27,"l":44.185,"n":1457,"o":44.2557,"t":"2026-10-19T16:45:00Z","v":76147,"vw":44.234506},{"c":44.2,"h":44.23,"l":44.17,"n":1079,"o":44.205,"t":"2026-10-19T17:00:00Z","v":45348,"vw":44.19966},{"c":44.25,"h":44.27,"l":44.18,"n":1041,"o":44.2,"t":"2026-10-19T17:15:00Z","v":45580,"vw":44.228991},{"c":44.195,"h":44.25,"l":44.13,"n":1643,"o":44.24,"t":"2026-10-19T17:30:00Z","v":80209,"vw":44.172213},{"c":44.26,"h":44.265,"l":44.195,"n":1315,"o":44.195,"t":"2026-10-19T17:45:00Z","v":52910,"vw":44.220449},{"c":44.255,"h":44.3,"l":44.225,"n":1235,"o":44.26,"t":"2026-10-19T18:00:00Z","v":43202,"vw":44.267222},{"c":44.26,"h":44.29,"l":44.245,"n":1105,"o":44.25,"t":"2026-10-19T18:15:00Z","v":47984,"vw":44.27105},{"c":44.205,"h":44.265,"l":44.2,"n":987,"o":44.265,"t":"2026-10-19T18:30:00Z","v":42091,"vw":44.234666},{"c":44.155,"h":44.24,"l":44.14,"n":1298,"o":44.21,"t":"2026-10-19T18:45:00Z","v":48951,"vw":44.189925},{"c":44.08,"h":44.16,"l":44.075,"n":1350,"o":44.16,"t":"2026-10-19T19:00:00Z","v":61863,"vw":44.123102},{"c":44.065,"h":44.135,"l":44.04,"n":1525,"o":44.085,"t":"2026-10-19T19:15:00Z","v":77391,"vw":44.092118},{"c":43.995,"h":44.08,"l":43.97,"n":2008,"o":44.07,"t":"2026-10-19T19:30:00Z","v":101767,"vw":44.038421},{"c":43.975,"h":44.0995,"l":43.97,"n":5584,"o":43.995,"t":"2026-10-19T19:45:00Z","v":350265,"vw":44.035007},{"c":44.1137,"h":44.1137,"l":43.9,"n":67,"o":43.97,"t":"2026-10-19T20:00:00Z","v":560979,"vw":43.950539},{"c":44.27,"h":44.27,"l":44.245,"n":5,"o":44.245,"t":"2026-10-20T13:00:00Z","v":1700,"vw":44.264083},{"c":44.32,"h":44.32,"l":44.32,"n":1,"o":44.32,"t":"2026-10-20T13:15:00Z","v":100,"vw":44.32},{"c":44.27,"h":44.355,"l":43.81,"n":872,"o":44,"t":"2026-10-20T13:30:00Z","v":75121,"vw":44.055695},{"c":44.33,"h":44.5,"l":44.26,"n":970,"o":44.265,"t":"2026-10-20T13:45:00Z","v":41719,"vw":44.368757},{"c":44.09,"h":44.36,"l":44.08,"n":1499,"o":44.34,"t":"2026-10-20T14:00:00Z","v":69843,"vw":44.169363},{"c":44.445,"h":44.445,"l":44.08,"n":1373,"o":44.09,"t":"2026-10-20T14:15:00Z","v":58348,"vw":44.306722},{"c":44.511,"h":44.511,"l":44.33,"n":1319,"o":44.45,"t":"2026-10-20T14:30:00Z","v":57787,"vw":44.420758},{"c":44.68,"h":44.7,"l":44.45,"n":1750,"o":44.51,"t":"2026-10-20T14:45:00Z","v":78609,"vw":44.597166},{"c":44.595,"h":44.73,"l":44.55,"n":2223,"o":44.675,"t":"2026-10-20T15:00:00Z","v":140853,"vw":44.649816},{"c":44.57,"h":44.685,"l":44.565,"n":1257,"o":44.595,"t":"2026-10-20T15:15:00Z","v":55882,"vw":44.621456},{"c":44.63,"h":44.65,"l":44.47,"n":1474,"o":44.56,"t":"2026-10-20T15:30:00Z","v":69897,"vw":44.576041},{"c":44.54,"h":44.68,"l":44.54,"n":1565,"o":44.62,"t":"2026-10-20T15:45:00Z","v":74928,"vw":44.614013},{"c":44.535,"h":44.56,"l":44.46,"n":1622,"o":44.53,"t":"2026-10-20T16:00:00Z","v":71792,"vw":44.516245},{"c":44.5,"h":44.54,"l":44.415,"n":1438,"o":44.535,"t":"2026-10-20T16:15:00Z","v":66590,"vw":44.464327},{"c":44.535,"h":44.555,"l":44.47,"n":1245,"o":44.51,"t":"2026-10-20T16:30:00Z","v":60960,"vw":44.51519},{"c":44.4497,"h":44.59,"l":44.43,"n":1212,"o":44.54,"t":"2026-10-20T16:45:00Z","v":54864,"vw":44.511804},{"c":44.51,"h":44.535,"l":44.45,"n":1232,"o":44.45,"t":"2026-10-20T17:00:00Z","v":52475,"vw":44.494154},{"c":44.53,"h":44.555,"l":44.5,"n":1492,"o":44.515,"t":"2026-10-20T17:15:00Z","v":76825,"vw":44.537234},{"c":44.585,"h":44.585,"l":44.5,"n":1382,"o":44.53,"t":"2026-10-20T17:30:00Z","v":96250,"vw":44.539508},{"c":44.66,"h":44.665,"l":44.585,"n":1238,"o":44.59,"t":"2026-10-20T17:45:00Z","v":51753,"vw":44.62155},{"c":44.7,"h":44.7,"l":44.625,"n":1198,"o":44.65,"t":"2026-10-20T18:00:00Z","v":60161,"vw":44.659169},{"c":44.7,"h":44.735,"l":44.665,"n":1148,"o":44.71,"t":"2026-10-20T18:15:00Z","v":52096,"vw":44.708361},{"c":44.645,"h":44.73,"l":44.63,"n":1172,"o":44.7,"t":"2026-10-20T18:30:00Z","v":46910,"vw":44.688341},{"c":44.665,"h":44.705,"l":44.635,"n":1187,"o":44.65,"t":"2026-10-20T18:45:00Z","v":51692,"vw":44.65828},{"c":44.67,"h":44.705,"l":44.63,"n":1370,"o":44.67,"t":"2026-10-20T19:00:00Z","v":76524,"vw":44.668231},{"c":44.79,"h":44.82,"l":44.635,"n":1638,"o":44.67,"t":"2026-10-20T19:15:00Z","v":84143,"vw":44.72195},{"c":44.76,"h":44.86,"l":44.735,"n":2376,"o":44.795,"t":"2026-10-20T19:30:00Z","v":123554,"vw":44.805239},{"c":44.75,"h":44.8,"l":44.655,"n":5747,"o":44.76,"t":"2026-10-20T19:45:00Z","v":328198,"vw":44.74909},{"c":44.75,"h":44.75,"l":44.73,"n":59,"o":44.75,"t":"2026-10-20T20:00:00Z","v":829632,"vw":44.730113},{"c":44.27,"h":44.27,"l":44.27,"n":1,"o":44.27,"t":"2026-10-20T21:15:00Z","v":250,"vw":44.27},{"c":44.87,"h":44.87,"l":44.86,"n":49,"o":44.86,"t":"2026-10-20T23:00:00Z","v":1521,"vw":44.866233},{"c":44.87,"h":44.87,"l":44.87,"n":2,"o":44.87,"t":"2026-10-20T23:15:00Z","v":299,"vw":44.87},{"c":44.7,"h":44.72,"l":44.7,"n":5,"o":44.7,"t":"2026-10-21T11:00:00Z","v":2327,"vw":44.702589},{"c":44.69,"h":44.9,"l":44.54,"n":1470,"o":44.9,"t":"2026-10-21T13:30:00Z","v":155489,"vw":44.697037},{"c":44.8715,"h":44.91,"l":44.58,"n":989,"o":44.68,"t":"2026-10-21T13:45:00Z","v":93071,"vw":44.750121},{"c":44.85,"h":44.8793,"l":44.555,"n":1538,"o":44.86,"t":"2026-10-21T14:00:00Z","v":113969,"vw":44.684743},{"c":44.6814,"h":44.845,"l":44.665,"n":1229,"o":44.84,"t":"2026-10-21T14:15:00Z","v":75980,"vw":44.737863},{"c":44.89,"h":44.89,"l":44.6719,"n":1386,"o":44.685,"t":"2026-10-21T14:30:00Z","v":118573,"vw":44.777926},{"c":44.89,"h":45.04,"l":44.885,"n":1272,"o":44.9,"t":"2026-10-21T14:45:00Z","v":59663,"vw":44.961476},{"c":44.875,"h":44.96,"l":44.84,"n":1002,"o":44.89,"t":"2026-10-21T15:00:00Z","v":48599,"vw":44.899753},{"c":45,"h":45,"l":44.875,"n":1158,"o":44.88,"t":"2026-10-21T15:15:00Z","v":64912,"vw":44.941969},{"c":45,"h":45.09,"l":44.99,"n":1414,"o":45.02,"t":"2026-10-21T15:30:00Z","v":66834,"vw":45.031758},{"c":45.075,"h":45.09,"l":44.985,"n":997,"o":45,"t":"2026-10-21T15:45:00Z","v":42416,"vw":45.038695},{"c":45.065,"h":45.095,"l":45.03,"n":1102,"o":45.07,"t":"2026-10-21T16:00:00Z","v":43971,"vw":45.068729},{"c":45.13,"h":45.14,"l":45.055,"n":1364,"o":45.08,"t":"2026-10-21T16:15:00Z","v":72463,"vw":45.106378},{"c":45.1,"h":45.275,"l":45.06,"n":2613,"o":45.13,"t":"2026-10-21T16:30:00Z","v":141662,"vw":45.146183},{"c":45.115,"h":45.1351,"l":45.085,"n":1150,"o":45.1,"t":"2026-10-21T16:45:00Z","v":50958,"vw":45.103992},{"c":45.16,"h":45.19,"l":45.05,"n":1346,"o":45.115,"t":"2026-10-21T17:00:00Z","v":70469,"vw":45.10859},{"c":45.08,"h":45.15,"l":45.05,"n":978,"o":45.15,"t":"2026-10-21T17:15:00Z","v":33545,"vw":45.09222},{"c":45.15,"h":45.155,"l":45.075,"n":1076,"o":45.075,"t":"2026-10-21T17:30:00Z","v":59342,"vw":45.097319},{"c":45.17,"h":45.21,"l":45.145,"n":1100,"o":45.16,"t":"2026-10-21T17:45:00Z","v":67625,"vw":45.180524},{"c":45.195,"h":45.205,"l":45.115,"n":1129,"o":45.175,"t":"2026-10-21T18:00:00Z","v":50536,"vw":45.16078},{"c":45.195,"h":45.21,"l":45.165,"n":1355,"o":45.195,"t":"2026-10-21T18:15:00Z","v":70114,"vw":45.188904},{"c":45.195,"h":45.21,"l":45.165,"n":1051,"o":45.19,"t":"2026-10-21T18:30:00Z","v":55750,"vw":45.188218},{"c":44.995,"h":45.2051,"l":44.995,"n":1691,"o":45.195,"t":"2026-10-21T18:45:00Z","v":78394,"vw":45.120959},{"c":44.875,"h":44.99,"l":44.79,"n":2105,"o":44.99,"t":"2026-10-21T19:00:00Z","v":88819,"vw":44.874605},{"c":45.06,"h":45.07,"l":44.865,"n":1714,"o":44.87,"t":"2026-10-21T19:15:00Z","v":90325,"vw":44.985841},{"c":45.21,"h":45.22,"l":45.06,"n":2030,"o":45.06,"t":"2026-10-21T19:30:00Z","v":103485,"vw":45.155043},{"c":45.26,"h":45.315,"l":45.205,"n":5665,"o":45.215,"t":"2026-10-21T19:45:00Z","v":370478,"vw":45.252353},{"c":45.27,"h":45.27,"l":45.27,"n":55,"o":45.27,"t":"2026-10-21T20:00:00Z","v":693444,"vw":45.27},{"c":45.34,"h":45.34,"l":45.34,"n":1,"o":45.34,"t":"2026-10-21T20:15:00Z","v":100,"vw":45.34},{"c":45.18,"h":45.18,"l":45.18,"n":3,"o":45.18,"t":"2026-10-22T08:00:00Z","v":146,"vw":45.18},{"c":45.2,"h":45.2,"l":45.2,"n":1,"o":45.2,"t":"2026-10-22T12:15:00Z","v":200,"vw":45.2},{"c":45.36,"h":45.36,"l":45.36,"n":3,"o":45.36,"t":"2026-10-22T13:15:00Z","v":203,"vw":45.36},{"c":45.515,"h":45.58,"l":45.06,"n":1192,"o":45.25,"t":"2026-10-22T13:30:00Z","v":97037,"vw":45.312824},{"c":45.89,"h":45.914,"l":45.455,"n":1515,"o":45.48,"t":"2026-10-22T13:45:00Z","v":87283,"vw":45.7678},{"c":46.18,"h":46.205,"l":45.885,"n":2711,"o":45.89,"t":"2026-10-22T14:00:00Z","v":167909,"vw":46.055034},{"c":46.21,"h":46.365,"l":46.16,"n":1845,"o":46.18,"t":"2026-10-22T14:15:00Z","v":92884,"vw":46.257935},{"c":45.84,"h":46.26,"l":45.785,"n":2382,"o":46.23,"t":"2026-10-22T14:30:00Z","v":114922,"vw":45.991519},{"c":46.06,"h":46.081,"l":45.815,"n":2268,"o":45.845,"t":"2026-10-22T14:45:00Z","v":130591,"vw":45.954072},{"c":46.05,"h":46.08,"l":45.89,"n":1682,"o":46.07,"t":"2026-10-22T15:00:00Z","v":65884,"vw":46.012959},{"c":46.28,"h":46.29,"l":46.06,"n":1813,"o":46.06,"t":"2026-10-22T15:15:00Z","v":72590,"vw":46.19547},{"c":46.15,"h":46.31,"l":46.15,"n":1939,"o":46.29,"t":"2026-10-22T15:30:00Z","v":90866,"vw":46.251431},{"c":46.09,"h":46.17,"l":46.08,"n":1500,"o":46.14,"t":"2026-10-22T15:45:00Z","v":55054,"vw":46.119927},{"c":46.24,"h":46.25,"l":46.09,"n":1729,"o":46.09,"t":"2026-10-22T16:00:00Z","v":74894,"vw":46.179296},{"c":46.305,"h":46.33,"l":46.25,"n":1375,"o":46.25,"t":"2026-10-22T16:15:00Z","v":47151,"vw":46.292098},{"c":46.22,"h":46.375,"l":46.21,"n":1394,"o":46.3,"t":"2026-10-22T16:30:00Z","v":44941,"vw":46.310749},{"c":46.22,"h":46.3,"l":46.16,"n":1427,"o":46.24,"t":"2026-10-22T16:45:00Z","v":42313,"vw":46.242538},{"c":46.18,"h":46.24,"l":46.14,"n":1414,"o":46.22,"t":"2026-10-22T17:00:00Z","v":43651,"vw":46.174025},{"c":46.18,"h":46.3,"l":46.135,"n":2131,"o":46.17,"t":"2026-10-22T17:15:00Z","v":97569,"vw":46.225455},{"c":46.24,"h":46.31,"l":46.125,"n":1730,"o":46.18,"t":"2026-10-22T17:30:00Z","v":81316,"vw":46.239528},{"c":46.32,"h":46.36,"l":46.19,"n":1973,"o":46.24,"t":"2026-10-22T17:45:00Z","v":116531,"vw":46.249405},{"c":46.33,"h":46.37,"l":46.26,"n":1741,"o":46.325,"t":"2026-10-22T18:00:00Z","v":78135,"vw":46.30673},{"c":46.375,"h":46.42,"l":46.32,"n":1579,"o":46.32,"t":"2026-10-22T18:15:00Z","v":72217,"vw":46.369226},{"c":46.385,"h":46.43,"l":46.31,"n":1872,"o":46.375,"t":"2026-10-22T18:30:00Z","v":66302,"vw":46.376157},{"c":46.4,"h":46.415,"l":46.365,"n":1811,"o":46.39,"t":"2026-10-22T18:45:00Z","v":72022,"vw":46.3942},{"c":46.465,"h":46.57,"l":46.4,"n":2835,"o":46.41,"t":"2026-10-22T19:00:00Z","v":165521,"vw":46.494878},{"c":46.315,"h":46.5,"l":46.265,"n":2889,"o":46.47,"t":"2026-10-22T19:15:00Z","v":131430,"vw":46.384968},{"c":46.235,"h":46.34,"l":46.21,"n":3122,"o":46.31,"t":"2026-10-22T19:30:00Z","v":137294,"vw":46.285553},{"c":46.29,"h":46.445,"l":46.185,"n":8334,"o":46.23,"t":"2026-10-22T19:45:00Z","v":595417,"vw":46.330251},{"c":46.28,"h":46.28,"l":46.28,"n":54,"o":46.28,"t":"2026-10-22T20:00:00Z","v":1342305,"vw":46.28},{"c":46.085,"h":46.34,"l":45.8,"n":842,"o":45.85,"t":"2026-10-23T13:30:00Z","v":80861,"vw":46.011041},{"c":46.25,"h":46.25,"l":45.9,"n":1311,"o":46.02,"t":"2026-10-23T13:45:00Z","v":101254,"vw":46.022359},{"c":45.8,"h":46.29,"l":45.785,"n":1977,"o":46.23,"t":"2026-10-23T14:00:00Z","v":121811,"vw":46.071013},{"c":45.7,"h":45.855,"l":45.65,"n":1661,"o":45.81,"t":"2026-10-23T14:15:00Z","v":85048,"vw":45.76587},{"c":45.845,"h":45.871,"l":45.64,"n":1946,"o":45.69,"t":"2026-10-23T14:30:00Z","v":150934,"vw":45.76886},{"c":46.215,"h":46.23,"l":45.845,"n":2201,"o":45.845,"t":"2026-10-23T14:45:00Z","v":150182,"vw":46.067613},{"c":46.25,"h":46.32,"l":46.15,"n":1603,"o":46.215,"t":"2026-10-23T15:00:00Z","v":78762,"vw":46.235226},{"c":46.33,"h":46.425,"l":46.25,"n":1459,"o":46.255,"t":"2026-10-23T15:15:00Z","v":56264,"vw":46.353416},{"c":46.32,"h":46.365,"l":46.28,"n":1209,"o":46.34,"t":"2026-10-23T15:30:00Z","v":44185,"vw":46.322238},{"c":46.275,"h":46.345,"l":46.265,"n":1047,"o":46.33,"t":"2026-10-23T15:45:00Z","v":41393,"vw":46.300313},{"c":46.295,"h":46.32,"l":46.28,"n":1182,"o":46.28,"t":"2026-10-23T16:00:00Z","v":36853,"vw":46.30538},{"c":46.23,"h":46.325,"l":46.22,"n":1085,"o":46.295,"t":"2026-10-23T16:15:00Z","v":34771,"vw":46.28229},{"c":46.225,"h":46.255,"l":46.19,"n":1032,"o":46.23,"t":"2026-10-23T16:30:00Z","v":37187,"vw":46.2265},{"c":46.16,"h":46.245,"l":46.13,"n":849,"o":46.225,"t":"2026-10-23T16:45:00Z","v":30670,"vw":46.187719},{"c":46.13,"h":46.175,"l":46.09,"n":991,"o":46.16,"t":"2026-10-23T17:00:00Z","v":31250,"vw":46.131038},{"c":46.225,"h":46.225,"l":46.12,"n":1087,"o":46.1399,"t":"2026-10-23T17:15:00Z","v":45247,"vw":46.149703},{"c":46.295,"h":46.32,"l":46.205,"n":1459,"o":46.22,"t":"2026-10-23T17:30:00Z","v":69588,"vw":46.26709},{"c":46.39,"h":46.405,"l":46.295,"n":1466,"o":46.295,"t":"2026-10-23T17:45:00Z","v":57292,"vw":46.372165},{"c":46.495,"h":46.495,"l":46.335,"n":1733,"o":46.39,"t":"2026-10-23T18:00:00Z","v":74885,"vw":46.408927},{"c":46.45,"h":46.5,"l":46.425,"n":1188,"o":46.49,"t":"2026-10-23T18:15:00Z","v":46693,"vw":46.459065},{"c":46.33,"h":46.455,"l":46.33,"n":1348,"o":46.445,"t":"2026-10-23T18:30:00Z","v":55223,"vw":46.389471},{"c":46.385,"h":46.415,"l":46.325,"n":1417,"o":46.325,"t":"2026-10-23T18:45:00Z","v":62381,"vw":46.375268},{"c":46.405,"h":46.425,"l":46.35,"n":1528,"o":46.38,"t":"2026-10-23T19:00:00Z","v":70663,"vw":46.390951},{"c":46.42,"h":46.425,"l":46.36,"n":1669,"o":46.41,"t":"2026-10-23T19:15:00Z","v":90831,"vw":46.401225},{"c":46.24,"h":46.445,"l":46.235,"n":2404,"o":46.41,"t":"2026-10-23T19:30:00Z","v":113519,"vw":46.350466},{"c":46.11,"h":46.27,"l":46.045,"n":6491,"o":46.25,"t":"2026-10-23T19:45:00Z","v":426311,"vw":46.145719},{"c":46.11,"h":46.12,"l":46.11,"n":52,"o":46.12,"t":"2026-10-23T20:00:00Z","v":967692,"vw":46.110036}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.22732011886568199,"strike":53.79623389569786,"iv":0.38335857337696905,"gamma":0.03450133705362009,"theta":-0.014679440517340039,"vega":0.020599922693316848,"rho":0.0031700942027786693,"breakevenPct":17.162337919244287},{"delta":0.15,"premium":0.357432974161778,"strike":52.265494421626144,"iv":0.37216560024109446,"gamma":0.04764595920941844,"theta":-0.019163537082928735,"vega":0.027414469994398765,"rho":0.004790085385989481,"breakevenPct":14.12476121402715},{"delta":0.2,"premium":0.487545829457874,"strike":50.73475494755442,"iv":0.3609726271052198,"gamma":0.0607905813652168,"theta":-0.02364763364851743,"vega":0.03422901729548068,"rho":0.006410076569200293,"breakevenPct":11.087184508810012},{"delta":0.25,"premium":0.55,"strike":49.10344827586207,"iv":0.30700689655172414,"gamma":0.0827896551724138,"theta":-0.023827586206896553,"vega":0.03983103448275862,"rho":0.00802188311905509,"breakevenPct":7.684771797575508},{"delta":0.3,"premium":0.739516129032258,"strike":48.55407969639469,"iv":0.3166058823529412,"gamma":0.08647286527514231,"theta":-0.026810626185958253,"vega":0.0430876660341556,"rho":0.00959555757517279,"breakevenPct":6.904350087675005},{"delta":0.35,"premium":0.9411290322580645,"strike":48.079696394686906,"iv":0.3327823529411765,"gamma":0.08846527514231499,"theta":-0.03022618595825427,"vega":0.04626603415559772,"rho":0.011167280304850345,"breakevenPct":6.312785571340216},{"delta":0.4,"premium":1.1756430868167205,"strike":47.554126473740624,"iv":0.34299067524115756,"gamma":0.0891566988210075,"theta":-0.0324497320471597,"vega":0.0480930332261522,"rho":0.012717255721123769,"breakevenPct":5.681564867832015},{"delta":0.45,"premium":1.416800643086817,"strike":47.01822079314041,"iv":0.3519938906752412,"gamma":0.08958542336548768,"theta":-0.034432583065380495,"vega":0.04964715969989282,"rho":0.014262839852959817,"breakevenPct":5.042336664990722},{"delta":0.5,"premium":1.6681208053691274,"strike":46.45973154362416,"iv":0.3515976510067114,"gamma":0.0899241610738255,"theta":-0.03466208053691275,"vega":0.04975402684563758,"rho":0.01579856244491681,"breakevenPct":4.376170785064602},{"delta":0.55,"premium":1.9233170466883822,"strike":45.903365906623236,"iv":0.35003365906623235,"gamma":0.08998740499457111,"theta":-0.03459706840390879,"vega":0.04954875135722041,"rho":0.01733288623893985,"breakevenPct":3.723016597943219},{"delta":0.6,"premium":2.194761129207383,"strike":45.360477741585235,"iv":0.3446047774158523,"gamma":0.08879305103148752,"theta":-0.03345700325732899,"vega":0.04813724212812161,"rho":0.018862353285687486,"breakevenPct":3.1343284987911892},{"delta":0.65,"premium":2.4692857142857143,"strike":44.82857142857143,"iv":0.3372457142857143,"gamma":0.08703999999999999,"theta":-0.03186,"vega":0.04620571428571428,"rho":0.02039287985454365,"breakevenPct":2.576137807107228},{"delta":0.7,"premium":2.749897959183673,"strike":44.31836734693878,"iv":0.3260722448979592,"gamma":0.08418285714285714,"theta":-0.02936,"vega":0.0432465306122449,"rho":0.0219255002409,"breakevenPct":2.0782158016101664},{"delta":0.75,"premium":3.6888623326959857,"strike":43.281070745697896,"iv":0.38186252390057374,"gamma":0.06981873804971317,"theta":-0.03110707456978968,"vega":0.03974646271510516,"rho":0.023014767103718088,"breakevenPct":1.8649600485662094},{"delta":0.8,"premium":4.781773399014777,"strike":42.16256157635468,"iv":0.4506211822660097,"gamma":0.05070000000000001,"theta":-0.03330985221674875,"vega":0.03476798029556649,"rho":0.024014704323353557,"breakevenPct":1.8094447524820119},{"delta":0.85,"premium":3.9689655172413794,"strike":42.6551724137931,"iv":0.3200793103448276,"gamma":0.06069999999999999,"theta":-0.022127586206896553,"vega":0.028610344827586207,"rho":0.026327127982466052,"breakevenPct":1.1150247907926296},{"delta":0.9,"premium":7.4086206896551765,"strike":39.12068965517241,"iv":0.5085275862068968,"gamma":0.03679482758620687,"theta":-0.02367500000000001,"vega":0.021972413793103447,"rho":0.025583194390561885,"breakevenPct":0.9093696482923168}],"put":[{"delta":0.1,"premium":0.22334024896265559,"strike":40.96680497925311,"iv":0.3612128630705394,"gamma":0.03878464730290457,"theta":-0.01414688796680498,"vega":0.02196721991701245,"rho":-0.0039344768231821935,"breakevenPct":11.63854970659194},{"delta":0.15,"premium":0.6250756422048667,"strike":39.63078271363298,"iv":0.5985180808615811,"gamma":0.03711382443769464,"theta":-0.030835237936599414,"vega":0.029349298498543484,"rho":-0.005948293605255556,"breakevenPct":15.407271586579661},{"delta":0.2,"premium":0.513973788019175,"strike":42.840299565495144,"iv":0.3530275823960622,"gamma":0.06475713737607378,"theta":-0.021717553209033385,"vega":0.03514222650579725,"rho":-0.0077727928534488296,"breakevenPct":8.205756283938477},{"delta":0.25,"premium":0.7348369011213048,"strike":43.494393476044856,"iv":0.36227920489296633,"gamma":0.0689697247706422,"theta":-0.025251783893985733,"vega":0.03940346585117227,"rho":-0.009698996578154793,"breakevenPct":7.266196974791701},{"delta":0.3,"premium":0.9766107382550336,"strike":44.00536912751678,"iv":0.3866140939597315,"gamma":0.07175261744966444,"theta":-0.02960536912751678,"vega":0.04362093959731544,"rho":-0.011631286636969008,"breakevenPct":6.682371743088822},{"delta":0.35,"premium":1.177953020134228,"strike":44.676510067114094,"iv":0.3758758389261745,"gamma":0.07832979865771812,"theta":-0.030276510067114095,"vega":0.046238389261744964,"rho":-0.013547235357707663,"breakevenPct":5.663506729603412},{"delta":0.4,"premium":1.3743801652892562,"strike":45.30578512396694,"iv":0.3627190082644628,"gamma":0.0846495867768595,"theta":-0.030202479338842975,"vega":0.04820330578512397,"rho":-0.015456385758114448,"breakevenPct":4.724777795103693},{"delta":0.45,"premium":1.5662337662337664,"strike":45.896103896103895,"iv":0.3473116883116883,"gamma":0.09072987012987013,"theta":-0.029435064935064936,"vega":0.04956103896103896,"rho":-0.017359210308328255,"breakevenPct":3.860615636803016},{"delta":0.5,"premium":1.7927234927234927,"strike":46.42827442827443,"iv":0.33680540540540543,"gamma":0.09381288981288982,"theta":-0.028314968814968814,"vega":0.04971434511434511,"rho":-0.019272698639578884,"breakevenPct":3.1976774332011786},{"delta":0.55,"premium":2.0266112266112266,"strike":46.94802494802495,"iv":0.32734594594594596,"gamma":0.09625571725571726,"theta":-0.02711954261954262,"vega":0.049610395010395006,"rho":-0.0211884646716335,"breakevenPct":2.5777191034185107},{"delta":0.6,"premium":3.11132075471698,"strike":47.943396226415096,"iv":0.4238528301886792,"gamma":0.07300943396226417,"theta":-0.03473584905660377,"vega":0.048467924528301884,"rho":-0.023634698880673894,"breakevenPct":2.7714693738926117},{"delta":0.65,"premium":3.4056067172264357,"strike":48.5124593716143,"iv":0.4036670639219935,"gamma":0.07267616468039004,"theta":-0.03099783315276273,"vega":0.04609393282773564,"rho":-0.025587906683200545,"breakevenPct":2.1755526905489746},{"delta":0.7,"premium":3.7011070110701105,"strike":49.09225092250922,"iv":0.380449815498155,"gamma":0.07282361623616236,"theta":-0.026824723247232472,"vega":0.0435309963099631,"rho":-0.027544333984958497,"breakevenPct":1.5590025776640326},{"delta":0.75,"premium":4.474234354194407,"strike":50.026631158455395,"iv":0.3961218375499334,"gamma":0.06401571238348867,"theta":-0.025040878828229026,"vega":0.0398051930758988,"rho":-0.029822476672944215,"breakevenPct":1.209289082062496},{"delta":0.8,"premium":5.988881491344875,"strike":51.69107856191744,"iv":0.4224866844207723,"gamma":0.05249773635153127,"theta":-0.02134580559254327,"vega":0.03387976031957389,"rho":-0.0326646396180978,"breakevenPct":0.8844132063054245},{"delta":0.85,"premium":7.503528628495339,"strike":53.35552596537949,"iv":0.44885153129161115,"gamma":0.0409797603195739,"theta":-0.017650732356857525,"vega":0.027954327563249004,"rho":-0.03550680256325138,"breakevenPct":0.5595373305483539}]},"raw":{"call":[{"delta":0.1,"premium":0.22732011886568199,"strike":53.79623389569786,"iv":0.38335857337696905,"gamma":0.03450133705362009,"theta":-0.014679440517340039,"vega":0.020599922693316848,"rho":0.0031700942027786693,"breakevenPct":17.162337919244287},{"delta":0.15,"premium":0.357432974161778,"strike":52.265494421626144,"iv":0.37216560024109446,"gamma":0.04764595920941844,"theta":-0.019163537082928735,"vega":0.027414469994398765,"rho":0.004790085385989481,"breakevenPct":14.12476121402715},{"delta":0.2,"premium":0.487545829457874,"strike":50.73475494755442,"iv":0.3609726271052198,"gamma":0.0607905813652168,"theta":-0.02364763364851743,"vega":0.03422901729548068,"rho":0.006410076569200293,"breakevenPct":11.087184508810012},{"delta":0.25,"premium":0.55,"strike":49.10344827586207,"iv":0.30700689655172414,"gamma":0.0827896551724138,"theta":-0.023827586206896553,"vega":0.03983103448275862,"rho":0.00802188311905509,"breakevenPct":7.684771797575508},{"delta":0.3,"premium":0.739516129032258,"strike":48.55407969639469,"iv":0.3166058823529412,"gamma":0.08647286527514231,"theta":-0.026810626185958253,"vega":0.0430876660341556,"rho":0.00959555757517279,"breakevenPct":6.904350087675005},{"delta":0.35,"premium":0.9411290322580645,"strike":48.079696394686906,"iv":0.3327823529411765,"gamma":0.08846527514231499,"theta":-0.03022618595825427,"vega":0.04626603415559772,"rho":0.011167280304850345,"breakevenPct":6.312785571340216},{"delta":0.4,"premium":1.1756430868167205,"strike":47.554126473740624,"iv":0.34299067524115756,"gamma":0.0891566988210075,"theta":-0.0324497320471597,"vega":0.0480930332261522,"rho":0.012717255721123769,"breakevenPct":5.681564867832015},{"delta":0.45,"premium":1.416800643086817,"strike":47.01822079314041,"iv":0.3519938906752412,"gamma":0.08958542336548768,"theta":-0.034432583065380495,"vega":0.04964715969989282,"rho":0.014262839852959817,"breakevenPct":5.042336664990722},{"delta":0.5,"premium":1.6681208053691274,"strike":46.45973154362416,"iv":0.3515976510067114,"gamma":0.0899241610738255,"theta":-0.03466208053691275,"vega":0.04975402684563758,"rho":0.01579856244491681,"breakevenPct":4.376170785064602},{"delta":0.55,"premium":1.9233170466883822,"strike":45.903365906623236,"iv":0.35003365906623235,"gamma":0.08998740499457111,"theta":-0.03459706840390879,"vega":0.04954875135722041,"rho":0.01733288623893985,"breakevenPct":3.723016597943219},{"delta":0.6,"premium":2.194761129207383,"strike":45.360477741585235,"iv":0.3446047774158523,"gamma":0.08879305103148752,"theta":-0.03345700325732899,"vega":0.04813724212812161,"rho":0.018862353285687486,"breakevenPct":3.1343284987911892},{"delta":0.65,"premium":2.4692857142857143,"strike":44.82857142857143,"iv":0.3372457142857143,"gamma":0.08703999999999999,"theta":-0.03186,"vega":0.04620571428571428,"rho":0.02039287985454365,"breakevenPct":2.576137807107228},{"delta":0.7,"premium":2.749897959183673,"strike":44.31836734693878,"iv":0.3260722448979592,"gamma":0.08418285714285714,"theta":-0.02936,"vega":0.0432465306122449,"rho":0.0219255002409,"breakevenPct":2.0782158016101664},{"delta":0.75,"premium":3.6888623326959857,"strike":43.281070745697896,"iv":0.38186252390057374,"gamma":0.06981873804971317,"theta":-0.03110707456978968,"vega":0.03974646271510516,"rho":0.023014767103718088,"breakevenPct":1.8649600485662094},{"delta":0.8,"premium":4.781773399014777,"strike":42.16256157635468,"iv":0.4506211822660097,"gamma":0.05070000000000001,"theta":-0.03330985221674875,"vega":0.03476798029556649,"rho":0.024014704323353557,"breakevenPct":1.8094447524820119},{"delta":0.85,"premium":3.9689655172413794,"strike":42.6551724137931,"iv":0.3200793103448276,"gamma":0.06069999999999999,"theta":-0.022127586206896553,"vega":0.028610344827586207,"rho":0.026327127982466052,"breakevenPct":1.1150247907926296},{"delta":0.9,"premium":7.4086206896551765,"strike":39.12068965517241,"iv":0.5085275862068968,"gamma":0.03679482758620687,"theta":-0.02367500000000001,"vega":0.021972413793103447,"rho":0.025583194390561885,"breakevenPct":0.9093696482923168}],"put":[{"delta":0.1,"premium":0.22334024896265559,"strike":40.96680497925311,"iv":0.3612128630705394,"gamma":0.03878464730290457,"theta":-0.01414688796680498,"vega":0.02196721991701245,"rho":-0.0039344768231821935,"breakevenPct":11.63854970659194},{"delta":0.15,"premium":0.6250756422048667,"strike":39.63078271363298,"iv":0.5985180808615811,"gamma":0.03711382443769464,"theta":-0.030835237936599414,"vega":0.029349298498543484,"rho":-0.005948293605255556,"breakevenPct":15.407271586579661},{"delta":0.2,"premium":0.513973788019175,"strike":42.840299565495144,"iv":0.3530275823960622,"gamma":0.06475713737607378,"theta":-0.021717553209033385,"vega":0.03514222650579725,"rho":-0.0077727928534488296,"breakevenPct":8.205756283938477},{"delta":0.25,"premium":0.7348369011213048,"strike":43.494393476044856,"iv":0.36227920489296633,"gamma":0.0689697247706422,"theta":-0.025251783893985733,"vega":0.03940346585117227,"rho":-0.009698996578154793,"breakevenPct":7.266196974791701},{"delta":0.3,"premium":0.9766107382550336,"strike":44.00536912751678,"iv":0.3866140939597315,"gamma":0.07175261744966444,"theta":-0.02960536912751678,"vega":0.04362093959731544,"rho":-0.011631286636969008,"breakevenPct":6.682371743088822},{"delta":0.35,"premium":1.177953020134228,"strike":44.676510067114094,"iv":0.3758758389261745,"gamma":0.07832979865771812,"theta":-0.030276510067114095,"vega":0.046238389261744964,"rho":-0.013547235357707663,"breakevenPct":5.663506729603412},{"delta":0.4,"premium":1.3743801652892562,"strike":45.30578512396694,"iv":0.3627190082644628,"gamma":0.0846495867768595,"theta":-0.030202479338842975,"vega":0.04820330578512397,"rho":-0.015456385758114448,"breakevenPct":4.724777795103693},{"delta":0.45,"premium":1.5662337662337664,"strike":45.896103896103895,"iv":0.3473116883116883,"gamma":0.09072987012987013,"theta":-0.029435064935064936,"vega":0.04956103896103896,"rho":-0.017359210308328255,"breakevenPct":3.860615636803016},{"delta":0.5,"premium":1.7927234927234927,"strike":46.42827442827443,"iv":0.33680540540540543,"gamma":0.09381288981288982,"theta":-0.028314968814968814,"vega":0.04971434511434511,"rho":-0.019272698639578884,"breakevenPct":3.1976774332011786},{"delta":0.55,"premium":2.0266112266112266,"strike":46.94802494802495,"iv":0.32734594594594596,"gamma":0.09625571725571726,"theta":-0.02711954261954262,"vega":0.049610395010395006,"rho":-0.0211884646716335,"breakevenPct":2.5777191034185107},{"delta":0.6,"premium":3.11132075471698,"strike":47.943396226415096,"iv":0.4238528301886792,"gamma":0.07300943396226417,"theta":-0.03473584905660377,"vega":0.048467924528301884,"rho":-0.023634698880673894,"breakevenPct":2.7714693738926117},{"delta":0.65,"premium":3.4056067172264357,"strike":48.5124593716143,"iv":0.4036670639219935,"gamma":0.07267616468039004,"theta":-0.03099783315276273,"vega":0.04609393282773564,"rho":-0.025587906683200545,"breakevenPct":2.1755526905489746},{"delta":0.7,"premium":3.7011070110701105,"strike":49.09225092250922,"iv":0.380449815498155,"gamma":0.07282361623616236,"theta":-0.026824723247232472,"vega":0.0435309963099631,"rho":-0.027544333984958497,"breakevenPct":1.5590025776640326},{"delta":0.75,"premium":4.474234354194407,"strike":50.026631158455395,"iv":0.3961218375499334,"gamma":0.06401571238348867,"theta":-0.025040878828229026,"vega":0.0398051930758988,"rho":-0.029822476672944215,"breakevenPct":1.209289082062496},{"delta":0.8,"premium":5.988881491344875,"strike":51.69107856191744,"iv":0.4224866844207723,"gamma":0.05249773635153127,"theta":-0.02134580559254327,"vega":0.03387976031957389,"rho":-0.0326646396180978,"breakevenPct":0.8844132063054245},{"delta":0.85,"premium":7.503528628495339,"strike":53.35552596537949,"iv":0.44885153129161115,"gamma":0.0409797603195739,"theta":-0.017650732356857525,"vega":0.027954327563249004,"rho":-0.03550680256325138,"breakevenPct":0.5595373305483539}]}},"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"}}