{"symbol":"ANAB","url":"https://intraalpha.com/companies/ANAB","capturedAt":"2026-10-23T02:00:00.904Z","state":"ready","quote":{"symbol":"ANAB","last_price":48.1,"prev_close":47.94,"regular_close":48.1,"change":0.16,"change_pct":0.3338,"regular_change":0.16,"regular_change_pct":0.3338,"extended_change":0,"extended_change_pct":0,"bid":46.9,"ask":53.25,"bid_size":200,"ask_size":500,"volume":254936,"vwap":47.86459,"open":47.65,"high":48.51,"low":46.83,"close":48.1,"trade_count":8375,"last_trade_at":"2026-10-22T20:00:04.708091623Z","last_quote_at":"2026-10-22T23:55:01.50945539Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:58.93964271-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ANAB","fetched_at":"2026-10-23T02:00:00.446927+00:00","name":"AnaptysBio Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"AnaptysBio, Inc., a clinical-stage biotechnology company, is dedicated to developing therapeutic product candidates for inflammation and immuno-oncology indications. The company is headquartered in San Diego, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1433178000,"ebitda":65714000,"pe_ratio":null,"peg_ratio":0,"book_value":0.356,"dividend_per_share":null,"dividend_yield":null,"eps":-0.96,"revenue_ttm":106088000,"gross_profit_ttm":111424000,"profit_margin":2.47,"operating_margin_ttm":0.534,"return_on_assets_ttm":0.0678,"return_on_equity_ttm":-1.145,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.235,"analyst_target_price":87.25,"analyst_number":3,"beta":0.452,"fifty_two_week_high":72.36,"fifty_two_week_low":20.18,"fifty_day_ma":53.03,"two_hundred_day_ma":49.77,"shares_outstanding":29895200,"forward_pe":21.01,"price_to_sales":13.51,"price_to_book":143.45,"ev_to_revenue":5.88,"ev_to_ebitda":23.38},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:00:00.446927+00:00"},"optionObservedAt":"2026-10-22T19:55:03.213Z","bars":[{"c":48.7,"h":48.7,"l":48.7,"n":11,"o":48.7,"t":"2026-10-16T10:00:00Z","v":533,"vw":48.7},{"c":48.7,"h":48.7,"l":48.7,"n":1,"o":48.7,"t":"2026-10-16T11:45:00Z","v":500,"vw":48.7},{"c":48,"h":48.56,"l":48,"n":42,"o":48.56,"t":"2026-10-16T13:30:00Z","v":4078,"vw":48.488691},{"c":47.53,"h":47.53,"l":47.52,"n":16,"o":47.53,"t":"2026-10-16T13:40:00Z","v":1565,"vw":47.528247},{"c":47.14,"h":47.72,"l":47.12,"n":31,"o":47.72,"t":"2026-10-16T13:45:00Z","v":1406,"vw":47.346769},{"c":47.48,"h":47.48,"l":46.84,"n":79,"o":47.1,"t":"2026-10-16T13:50:00Z","v":4284,"vw":47.294505},{"c":47.68,"h":47.8,"l":47.35,"n":83,"o":47.35,"t":"2026-10-16T13:55:00Z","v":6234,"vw":47.656878},{"c":47.56,"h":47.8,"l":47.47,"n":85,"o":47.68,"t":"2026-10-16T14:00:00Z","v":5420,"vw":47.609997},{"c":47.73,"h":47.88,"l":47.475,"n":207,"o":47.51,"t":"2026-10-16T14:05:00Z","v":20453,"vw":47.693851},{"c":47.965,"h":47.965,"l":47.965,"n":13,"o":47.965,"t":"2026-10-16T14:10:00Z","v":489,"vw":47.965},{"c":47.52,"h":47.71,"l":47.52,"n":40,"o":47.71,"t":"2026-10-16T14:15:00Z","v":1964,"vw":47.557388},{"c":47.68,"h":47.78,"l":47.65,"n":74,"o":47.65,"t":"2026-10-16T14:25:00Z","v":2673,"vw":47.737461},{"c":47.625,"h":47.645,"l":47.46,"n":18,"o":47.645,"t":"2026-10-16T14:30:00Z","v":10782,"vw":47.622653},{"c":47.59,"h":47.59,"l":47.59,"n":7,"o":47.59,"t":"2026-10-16T14:35:00Z","v":163,"vw":47.59},{"c":47.85,"h":47.85,"l":47.605,"n":59,"o":47.605,"t":"2026-10-16T14:40:00Z","v":1927,"vw":47.697871},{"c":47.78,"h":47.79,"l":47.71,"n":16,"o":47.71,"t":"2026-10-16T14:45:00Z","v":1006,"vw":47.77375},{"c":47.815,"h":47.815,"l":47.77,"n":28,"o":47.77,"t":"2026-10-16T14:55:00Z","v":856,"vw":47.7925},{"c":47.73,"h":47.7325,"l":47.65,"n":36,"o":47.72,"t":"2026-10-16T15:00:00Z","v":907,"vw":47.708125},{"c":47.75,"h":47.75,"l":47.59,"n":62,"o":47.67,"t":"2026-10-16T15:05:00Z","v":1247,"vw":47.671429},{"c":47.6,"h":47.6,"l":47.6,"n":6,"o":47.6,"t":"2026-10-16T15:10:00Z","v":248,"vw":47.6},{"c":47.7201,"h":47.7201,"l":47.69,"n":51,"o":47.69,"t":"2026-10-16T15:15:00Z","v":1707,"vw":47.697859},{"c":47.47,"h":47.7,"l":47.44,"n":163,"o":47.59,"t":"2026-10-16T15:20:00Z","v":8576,"vw":47.513144},{"c":47.57,"h":47.57,"l":47.5,"n":78,"o":47.5,"t":"2026-10-16T15:25:00Z","v":2848,"vw":47.537453},{"c":47.7225,"h":47.7225,"l":47.65,"n":51,"o":47.66,"t":"2026-10-16T15:30:00Z","v":1531,"vw":47.67107},{"c":47.6375,"h":47.7,"l":47.5,"n":52,"o":47.64,"t":"2026-10-16T15:35:00Z","v":4472,"vw":47.639783},{"c":47.66,"h":47.66,"l":47.585,"n":46,"o":47.615,"t":"2026-10-16T15:40:00Z","v":2528,"vw":47.609474},{"c":47.8,"h":47.805,"l":47.64,"n":145,"o":47.64,"t":"2026-10-16T15:45:00Z","v":4995,"vw":47.7518},{"c":47.75,"h":47.8,"l":47.69,"n":114,"o":47.8,"t":"2026-10-16T15:50:00Z","v":7031,"vw":47.775323},{"c":47.7,"h":47.7,"l":47.7,"n":10,"o":47.7,"t":"2026-10-16T15:55:00Z","v":343,"vw":47.7},{"c":47.525,"h":47.625,"l":47.525,"n":40,"o":47.625,"t":"2026-10-16T16:00:00Z","v":3711,"vw":47.621875},{"c":47.58,"h":47.58,"l":47.495,"n":23,"o":47.5,"t":"2026-10-16T16:05:00Z","v":763,"vw":47.5175},{"c":47.66,"h":47.66,"l":47.49,"n":73,"o":47.49,"t":"2026-10-16T16:10:00Z","v":2289,"vw":47.596667},{"c":47.66,"h":47.66,"l":47.66,"n":19,"o":47.66,"t":"2026-10-16T16:15:00Z","v":399,"vw":47.66},{"c":47.6,"h":47.75,"l":47.6,"n":30,"o":47.75,"t":"2026-10-16T16:20:00Z","v":624,"vw":47.675},{"c":47.44,"h":47.595,"l":47.44,"n":50,"o":47.55,"t":"2026-10-16T16:25:00Z","v":1278,"vw":47.545625},{"c":47.585,"h":47.62,"l":47.5,"n":50,"o":47.62,"t":"2026-10-16T16:35:00Z","v":2784,"vw":47.587909},{"c":47.58,"h":47.7,"l":47.51,"n":68,"o":47.585,"t":"2026-10-16T16:40:00Z","v":4142,"vw":47.60351},{"c":47.61,"h":47.61,"l":47.505,"n":99,"o":47.575,"t":"2026-10-16T16:45:00Z","v":5791,"vw":47.582423},{"c":47.61,"h":47.63,"l":47.56,"n":67,"o":47.56,"t":"2026-10-16T16:50:00Z","v":1773,"vw":47.59505},{"c":47.6,"h":47.65,"l":47.585,"n":24,"o":47.65,"t":"2026-10-16T16:55:00Z","v":1958,"vw":47.614688},{"c":47.5891,"h":47.63,"l":47.57,"n":54,"o":47.61,"t":"2026-10-16T17:00:00Z","v":2324,"vw":47.6063},{"c":47.56,"h":47.56,"l":47.555,"n":26,"o":47.555,"t":"2026-10-16T17:05:00Z","v":505,"vw":47.5575},{"c":47.515,"h":47.59,"l":47.515,"n":60,"o":47.55,"t":"2026-10-16T17:10:00Z","v":1556,"vw":47.540625},{"c":47.5,"h":47.5,"l":47.39,"n":134,"o":47.485,"t":"2026-10-16T17:15:00Z","v":9494,"vw":47.462623},{"c":47.49,"h":47.51,"l":47.49,"n":32,"o":47.51,"t":"2026-10-16T17:20:00Z","v":780,"vw":47.504},{"c":47.485,"h":47.59,"l":47.485,"n":31,"o":47.59,"t":"2026-10-16T17:25:00Z","v":916,"vw":47.5375},{"c":47.5,"h":47.61,"l":47.48,"n":86,"o":47.48,"t":"2026-10-16T17:30:00Z","v":2682,"vw":47.551771},{"c":47.455,"h":47.57,"l":47.345,"n":100,"o":47.49,"t":"2026-10-16T17:35:00Z","v":5948,"vw":47.453549},{"c":47.24,"h":47.57,"l":47.24,"n":81,"o":47.43,"t":"2026-10-16T17:40:00Z","v":3890,"vw":47.473283},{"c":47.33,"h":47.41,"l":47.275,"n":58,"o":47.4,"t":"2026-10-16T17:45:00Z","v":4115,"vw":47.363341},{"c":47.13,"h":47.17,"l":47.13,"n":9,"o":47.17,"t":"2026-10-16T17:50:00Z","v":236,"vw":47.15},{"c":47.115,"h":47.14,"l":47.115,"n":42,"o":47.13,"t":"2026-10-16T17:55:00Z","v":1408,"vw":47.124517},{"c":47.34,"h":47.34,"l":47.115,"n":66,"o":47.115,"t":"2026-10-16T18:00:00Z","v":2406,"vw":47.256146},{"c":47.34,"h":47.34,"l":47.26,"n":66,"o":47.26,"t":"2026-10-16T18:05:00Z","v":2146,"vw":47.28968},{"c":47.14,"h":47.32,"l":47.14,"n":57,"o":47.32,"t":"2026-10-16T18:10:00Z","v":1135,"vw":47.237},{"c":47.145,"h":47.17,"l":47.14,"n":81,"o":47.14,"t":"2026-10-16T18:20:00Z","v":1089,"vw":47.146645},{"c":47.24,"h":47.26,"l":47.185,"n":63,"o":47.19,"t":"2026-10-16T18:25:00Z","v":2254,"vw":47.226667},{"c":47.245,"h":47.29,"l":47.175,"n":134,"o":47.22,"t":"2026-10-16T18:30:00Z","v":4030,"vw":47.246537},{"c":47.29,"h":47.29,"l":47.235,"n":51,"o":47.235,"t":"2026-10-16T18:40:00Z","v":1268,"vw":47.271667},{"c":47.28,"h":47.34,"l":47.27,"n":150,"o":47.29,"t":"2026-10-16T18:45:00Z","v":2738,"vw":47.304793},{"c":47.26,"h":47.28,"l":47.245,"n":52,"o":47.28,"t":"2026-10-16T18:50:00Z","v":1157,"vw":47.265},{"c":47.195,"h":47.25,"l":47.19,"n":73,"o":47.25,"t":"2026-10-16T18:55:00Z","v":1461,"vw":47.214},{"c":47.15,"h":47.265,"l":47.15,"n":111,"o":47.195,"t":"2026-10-16T19:00:00Z","v":2807,"vw":47.217147},{"c":46.96,"h":47.21,"l":46.96,"n":151,"o":47.18,"t":"2026-10-16T19:05:00Z","v":7527,"vw":47.13076},{"c":47.17,"h":47.24,"l":47.11,"n":152,"o":47.11,"t":"2026-10-16T19:10:00Z","v":5271,"vw":47.172249},{"c":47.105,"h":47.21,"l":47.105,"n":42,"o":47.21,"t":"2026-10-16T19:15:00Z","v":1288,"vw":47.159117},{"c":47.12,"h":47.12,"l":47.08,"n":73,"o":47.12,"t":"2026-10-16T19:20:00Z","v":1431,"vw":47.11},{"c":47.03,"h":47.15,"l":47.01,"n":69,"o":47.15,"t":"2026-10-16T19:25:00Z","v":2172,"vw":47.071703},{"c":46.945,"h":47.045,"l":46.945,"n":171,"o":47.045,"t":"2026-10-16T19:30:00Z","v":6990,"vw":47},{"c":46.66,"h":46.935,"l":46.66,"n":105,"o":46.935,"t":"2026-10-16T19:35:00Z","v":4425,"vw":46.856656},{"c":46.605,"h":46.71,"l":46.555,"n":250,"o":46.62,"t":"2026-10-16T19:40:00Z","v":8864,"vw":46.632859},{"c":46.54,"h":46.6,"l":46.525,"n":156,"o":46.6,"t":"2026-10-16T19:45:00Z","v":5593,"vw":46.55066},{"c":46.62,"h":46.66,"l":46.555,"n":296,"o":46.59,"t":"2026-10-16T19:50:00Z","v":10918,"vw":46.58896},{"c":46.665,"h":46.71,"l":46.46,"n":1096,"o":46.6,"t":"2026-10-16T19:55:00Z","v":48245,"vw":46.575197},{"c":46.61,"h":46.65,"l":46.61,"n":23,"o":46.65,"t":"2026-10-16T20:00:00Z","v":110087,"vw":46.610089},{"c":46.9,"h":46.9,"l":46.9,"n":3,"o":46.9,"t":"2026-10-19T08:05:00Z","v":502,"vw":46.9},{"c":46.9,"h":46.9,"l":46.9,"n":1,"o":46.9,"t":"2026-10-19T08:55:00Z","v":500,"vw":46.9},{"c":47.01,"h":47.01,"l":47.01,"n":14,"o":47.01,"t":"2026-10-19T10:40:00Z","v":539,"vw":47.01},{"c":47.05,"h":47.05,"l":47.05,"n":4,"o":47.05,"t":"2026-10-19T11:10:00Z","v":303,"vw":47.05},{"c":47,"h":47,"l":47,"n":3,"o":47,"t":"2026-10-19T11:15:00Z","v":309,"vw":47},{"c":47.1,"h":47.41,"l":47.1,"n":9,"o":47.41,"t":"2026-10-19T11:45:00Z","v":1338,"vw":47.167041},{"c":47.21,"h":47.21,"l":47.21,"n":7,"o":47.21,"t":"2026-10-19T12:00:00Z","v":1007,"vw":47.21},{"c":47.06,"h":47.06,"l":47.05,"n":12,"o":47.05,"t":"2026-10-19T12:05:00Z","v":1168,"vw":47.058154},{"c":48.56,"h":48.56,"l":47.33,"n":55,"o":47.33,"t":"2026-10-19T13:30:00Z","v":7434,"vw":47.474123},{"c":48.145,"h":48.5,"l":48.145,"n":10,"o":48.5,"t":"2026-10-19T13:35:00Z","v":551,"vw":48.405},{"c":47.98,"h":48.29,"l":47.43,"n":86,"o":48.04,"t":"2026-10-19T13:40:00Z","v":3657,"vw":47.790181},{"c":48.12,"h":48.13,"l":47.87,"n":42,"o":47.94,"t":"2026-10-19T13:45:00Z","v":3017,"vw":48.063293},{"c":48.21,"h":48.33,"l":47.955,"n":77,"o":48,"t":"2026-10-19T13:50:00Z","v":2671,"vw":48.114812},{"c":48.19,"h":48.21,"l":48.1,"n":157,"o":48.21,"t":"2026-10-19T13:55:00Z","v":2712,"vw":48.164048},{"c":47.94,"h":48.285,"l":47.76,"n":169,"o":48.285,"t":"2026-10-19T14:00:00Z","v":13344,"vw":47.935652},{"c":47.98,"h":48.24,"l":47.94,"n":70,"o":47.94,"t":"2026-10-19T14:05:00Z","v":1785,"vw":48.09815},{"c":47.895,"h":48,"l":47.64,"n":80,"o":48,"t":"2026-10-19T14:10:00Z","v":4127,"vw":47.819277},{"c":48.03,"h":48.195,"l":48.03,"n":75,"o":48.11,"t":"2026-10-19T14:15:00Z","v":2890,"vw":48.111967},{"c":48.285,"h":48.295,"l":48.13,"n":48,"o":48.13,"t":"2026-10-19T14:20:00Z","v":1541,"vw":48.268125},{"c":48.265,"h":48.4,"l":48.265,"n":17,"o":48.4,"t":"2026-10-19T14:25:00Z","v":655,"vw":48.3425},{"c":47.875,"h":48.31,"l":47.875,"n":98,"o":48.31,"t":"2026-10-19T14:30:00Z","v":4453,"vw":48.103876},{"c":47.91,"h":48.11,"l":47.91,"n":55,"o":47.99,"t":"2026-10-19T14:35:00Z","v":2383,"vw":48.015817},{"c":47.69,"h":47.915,"l":47.69,"n":32,"o":47.915,"t":"2026-10-19T14:40:00Z","v":1079,"vw":47.816732},{"c":47.87,"h":47.87,"l":47.67,"n":41,"o":47.68,"t":"2026-10-19T14:45:00Z","v":1119,"vw":47.795974},{"c":47.755,"h":47.955,"l":47.75,"n":76,"o":47.91,"t":"2026-10-19T14:50:00Z","v":4124,"vw":47.825084},{"c":47.92,"h":47.92,"l":47.84,"n":76,"o":47.84,"t":"2026-10-19T14:55:00Z","v":2239,"vw":47.866972},{"c":47.97,"h":48.02,"l":47.915,"n":55,"o":47.98,"t":"2026-10-19T15:00:00Z","v":2155,"vw":47.983689},{"c":48.06,"h":48.12,"l":48.02,"n":72,"o":48.03,"t":"2026-10-19T15:05:00Z","v":3189,"vw":48.068652},{"c":48.21,"h":48.22,"l":48.17,"n":54,"o":48.17,"t":"2026-10-19T15:10:00Z","v":1283,"vw":48.192289},{"c":48.275,"h":48.29,"l":48.255,"n":55,"o":48.28,"t":"2026-10-19T15:15:00Z","v":2108,"vw":48.274974},{"c":48.265,"h":48.28,"l":48.25,"n":127,"o":48.28,"t":"2026-10-19T15:20:00Z","v":4398,"vw":48.268583},{"c":48.23,"h":48.275,"l":48.205,"n":118,"o":48.275,"t":"2026-10-19T15:25:00Z","v":2590,"vw":48.248341},{"c":48.305,"h":48.305,"l":48.28,"n":66,"o":48.28,"t":"2026-10-19T15:30:00Z","v":2358,"vw":48.286429},{"c":48.18,"h":48.28,"l":48.16,"n":107,"o":48.27,"t":"2026-10-19T15:35:00Z","v":3598,"vw":48.22244},{"c":48.3,"h":48.3,"l":48.21,"n":49,"o":48.21,"t":"2026-10-19T15:40:00Z","v":1016,"vw":48.25},{"c":48.245,"h":48.245,"l":48.245,"n":6,"o":48.245,"t":"2026-10-19T15:45:00Z","v":152,"vw":48.245},{"c":48.28,"h":48.35,"l":48.28,"n":57,"o":48.35,"t":"2026-10-19T15:50:00Z","v":2217,"vw":48.314235},{"c":48.27,"h":48.27,"l":48.27,"n":15,"o":48.27,"t":"2026-10-19T15:55:00Z","v":485,"vw":48.27},{"c":48.21,"h":48.275,"l":48.105,"n":117,"o":48.275,"t":"2026-10-19T16:00:00Z","v":4615,"vw":48.183871},{"c":48.31,"h":48.33,"l":48.22,"n":67,"o":48.32,"t":"2026-10-19T16:05:00Z","v":3690,"vw":48.289839},{"c":48.435,"h":48.51,"l":48.31,"n":90,"o":48.31,"t":"2026-10-19T16:10:00Z","v":3269,"vw":48.426771},{"c":49.5695,"h":49.88,"l":48.48,"n":741,"o":48.48,"t":"2026-10-19T16:20:00Z","v":58939,"vw":49.123144},{"c":49.18,"h":49.56,"l":48.98,"n":171,"o":49.43,"t":"2026-10-19T16:25:00Z","v":7292,"vw":49.178803},{"c":49.54,"h":49.54,"l":49.1,"n":167,"o":49.105,"t":"2026-10-19T16:30:00Z","v":5826,"vw":49.278432},{"c":49.79,"h":49.8,"l":49.41,"n":181,"o":49.48,"t":"2026-10-19T16:35:00Z","v":8325,"vw":49.622552},{"c":49.57,"h":49.835,"l":49.57,"n":190,"o":49.835,"t":"2026-10-19T16:40:00Z","v":9004,"vw":49.705873},{"c":49.265,"h":49.56,"l":49.265,"n":251,"o":49.46,"t":"2026-10-19T16:45:00Z","v":12338,"vw":49.442198},{"c":49.28,"h":49.35,"l":49.28,"n":34,"o":49.32,"t":"2026-10-19T16:50:00Z","v":998,"vw":49.323723},{"c":49.34,"h":49.45,"l":49.295,"n":93,"o":49.34,"t":"2026-10-19T16:55:00Z","v":5769,"vw":49.362398},{"c":49.33,"h":49.445,"l":49.33,"n":78,"o":49.41,"t":"2026-10-19T17:00:00Z","v":2957,"vw":49.407922},{"c":49.28,"h":49.28,"l":49.26,"n":25,"o":49.26,"t":"2026-10-19T17:05:00Z","v":370,"vw":49.27},{"c":49.35,"h":49.39,"l":49.33,"n":35,"o":49.335,"t":"2026-10-19T17:10:00Z","v":1711,"vw":49.336538},{"c":49.42,"h":49.42,"l":49.42,"n":30,"o":49.42,"t":"2026-10-19T17:15:00Z","v":557,"vw":49.42},{"c":49.26,"h":49.43,"l":49.2,"n":233,"o":49.405,"t":"2026-10-19T17:20:00Z","v":7952,"vw":49.359446},{"c":49.455,"h":49.455,"l":49.245,"n":109,"o":49.26,"t":"2026-10-19T17:25:00Z","v":4363,"vw":49.343764},{"c":49.275,"h":49.38,"l":49.27,"n":46,"o":49.38,"t":"2026-10-19T17:30:00Z","v":1080,"vw":49.311903},{"c":49.27,"h":49.27,"l":49.27,"n":17,"o":49.27,"t":"2026-10-19T17:35:00Z","v":210,"vw":49.27},{"c":49.24,"h":49.24,"l":49.2,"n":85,"o":49.23,"t":"2026-10-19T17:40:00Z","v":4006,"vw":49.232425},{"c":49.145,"h":49.21,"l":49.1,"n":99,"o":49.18,"t":"2026-10-19T17:45:00Z","v":2828,"vw":49.153293},{"c":49.26,"h":49.26,"l":49.1675,"n":60,"o":49.1675,"t":"2026-10-19T17:50:00Z","v":1423,"vw":49.230723},{"c":49.57,"h":49.63,"l":49.17,"n":188,"o":49.365,"t":"2026-10-19T17:55:00Z","v":11151,"vw":49.351195},{"c":49.59,"h":49.6,"l":49.575,"n":52,"o":49.58,"t":"2026-10-19T18:00:00Z","v":2645,"vw":49.587467},{"c":49.3,"h":49.47,"l":49.3,"n":113,"o":49.4,"t":"2026-10-19T18:05:00Z","v":5178,"vw":49.425886},{"c":49.425,"h":49.425,"l":49.22,"n":59,"o":49.22,"t":"2026-10-19T18:10:00Z","v":1895,"vw":49.331364},{"c":49.315,"h":49.33,"l":49.21,"n":108,"o":49.31,"t":"2026-10-19T18:15:00Z","v":8870,"vw":49.271986},{"c":49.26,"h":49.26,"l":49.18,"n":65,"o":49.18,"t":"2026-10-19T18:20:00Z","v":2041,"vw":49.2325},{"c":49.24,"h":49.29,"l":49.24,"n":28,"o":49.26,"t":"2026-10-19T18:25:00Z","v":541,"vw":49.27},{"c":49.29,"h":49.31,"l":49.21,"n":83,"o":49.21,"t":"2026-10-19T18:30:00Z","v":2244,"vw":49.266781},{"c":49.31,"h":49.31,"l":49.21,"n":80,"o":49.24,"t":"2026-10-19T18:35:00Z","v":2377,"vw":49.26375},{"c":49.37,"h":49.37,"l":49.33,"n":76,"o":49.33,"t":"2026-10-19T18:40:00Z","v":2050,"vw":49.351},{"c":49.455,"h":49.53,"l":49.4,"n":140,"o":49.4,"t":"2026-10-19T18:45:00Z","v":4041,"vw":49.432163},{"c":49.42,"h":49.455,"l":49.41,"n":40,"o":49.43,"t":"2026-10-19T18:50:00Z","v":805,"vw":49.42875},{"c":49.56,"h":49.56,"l":49.42,"n":94,"o":49.46,"t":"2026-10-19T18:55:00Z","v":2755,"vw":49.484531},{"c":49.55,"h":49.56,"l":49.435,"n":233,"o":49.52,"t":"2026-10-19T19:00:00Z","v":11457,"vw":49.501237},{"c":49.33,"h":49.575,"l":49.33,"n":207,"o":49.52,"t":"2026-10-19T19:05:00Z","v":8406,"vw":49.505021},{"c":49.275,"h":49.395,"l":49.26,"n":172,"o":49.26,"t":"2026-10-19T19:10:00Z","v":5852,"vw":49.318371},{"c":49.5199,"h":49.5199,"l":49.38,"n":104,"o":49.39,"t":"2026-10-19T19:15:00Z","v":2371,"vw":49.434322},{"c":49.31,"h":49.465,"l":49.31,"n":101,"o":49.45,"t":"2026-10-19T19:20:00Z","v":2974,"vw":49.366454},{"c":49.505,"h":49.51,"l":49.3,"n":171,"o":49.31,"t":"2026-10-19T19:25:00Z","v":5843,"vw":49.395905},{"c":49.37,"h":49.56,"l":49.37,"n":163,"o":49.46,"t":"2026-10-19T19:30:00Z","v":5015,"vw":49.468713},{"c":49.31,"h":49.345,"l":49.27,"n":237,"o":49.3,"t":"2026-10-19T19:35:00Z","v":6928,"vw":49.30739},{"c":49.44,"h":49.4899,"l":49.3,"n":166,"o":49.3,"t":"2026-10-19T19:40:00Z","v":7009,"vw":49.433693},{"c":49.29,"h":49.45,"l":49.29,"n":173,"o":49.44,"t":"2026-10-19T19:45:00Z","v":5768,"vw":49.360983},{"c":49.44,"h":49.55,"l":49.105,"n":322,"o":49.19,"t":"2026-10-19T19:50:00Z","v":9610,"vw":49.268538},{"c":49.26,"h":49.41,"l":49.07,"n":857,"o":49.29,"t":"2026-10-19T19:55:00Z","v":31931,"vw":49.236382},{"c":49.24,"h":49.24,"l":49.24,"n":33,"o":49.24,"t":"2026-10-19T20:00:00Z","v":65168,"vw":49.24},{"c":50.88,"h":50.88,"l":50.88,"n":1,"o":50.88,"t":"2026-10-19T23:05:00Z","v":100,"vw":50.88},{"c":50.315,"h":50.32,"l":49.55,"n":78,"o":49.57,"t":"2026-10-20T13:30:00Z","v":21454,"vw":49.633396},{"c":50.26,"h":50.26,"l":50.2,"n":20,"o":50.255,"t":"2026-10-20T13:35:00Z","v":488,"vw":50.238766},{"c":50.87,"h":50.995,"l":50.2,"n":170,"o":50.36,"t":"2026-10-20T13:40:00Z","v":6488,"vw":50.593703},{"c":50.9,"h":51.05,"l":50.79,"n":89,"o":50.95,"t":"2026-10-20T13:45:00Z","v":2193,"vw":50.884878},{"c":50.79,"h":51.18,"l":50.7,"n":89,"o":50.865,"t":"2026-10-20T13:50:00Z","v":6753,"vw":50.881761},{"c":50.73,"h":50.83,"l":50.65,"n":31,"o":50.65,"t":"2026-10-20T13:55:00Z","v":1267,"vw":50.732183},{"c":50.76,"h":50.895,"l":50.76,"n":26,"o":50.895,"t":"2026-10-20T14:00:00Z","v":1339,"vw":50.87},{"c":51.12,"h":51.13,"l":50.75,"n":110,"o":50.77,"t":"2026-10-20T14:05:00Z","v":3420,"vw":50.925191},{"c":51.25,"h":51.25,"l":51.13,"n":163,"o":51.15,"t":"2026-10-20T14:10:00Z","v":3542,"vw":51.19014},{"c":50.93,"h":51.325,"l":50.93,"n":240,"o":51.32,"t":"2026-10-20T14:15:00Z","v":11441,"vw":51.153407},{"c":50.96,"h":51.13,"l":50.83,"n":174,"o":51.08,"t":"2026-10-20T14:20:00Z","v":5276,"vw":50.971516},{"c":50.88,"h":51,"l":50.88,"n":103,"o":50.95,"t":"2026-10-20T14:25:00Z","v":2918,"vw":50.937187},{"c":50.96,"h":51.02,"l":50.74,"n":246,"o":51.01,"t":"2026-10-20T14:30:00Z","v":12283,"vw":50.836311},{"c":50.84,"h":50.97,"l":50.84,"n":156,"o":50.97,"t":"2026-10-20T14:35:00Z","v":5307,"vw":50.924027},{"c":50.93,"h":50.94,"l":50.895,"n":56,"o":50.895,"t":"2026-10-20T14:40:00Z","v":2030,"vw":50.92819},{"c":51.01,"h":51.06,"l":50.93,"n":289,"o":50.93,"t":"2026-10-20T14:45:00Z","v":16515,"vw":50.962377},{"c":50.81,"h":50.92,"l":50.7,"n":131,"o":50.92,"t":"2026-10-20T14:50:00Z","v":5290,"vw":50.784987},{"c":50.82,"h":50.895,"l":50.75,"n":51,"o":50.895,"t":"2026-10-20T14:55:00Z","v":986,"vw":50.848782},{"c":50.87,"h":50.925,"l":50.76,"n":43,"o":50.76,"t":"2026-10-20T15:00:00Z","v":1585,"vw":50.856024},{"c":50.905,"h":50.96,"l":50.77,"n":129,"o":50.77,"t":"2026-10-20T15:05:00Z","v":3674,"vw":50.90459},{"c":50.39,"h":50.81,"l":50.39,"n":142,"o":50.81,"t":"2026-10-20T15:10:00Z","v":3232,"vw":50.708362},{"c":50.64,"h":50.735,"l":50.5,"n":148,"o":50.61,"t":"2026-10-20T15:15:00Z","v":5070,"vw":50.625771},{"c":50.46,"h":50.58,"l":50.46,"n":171,"o":50.56,"t":"2026-10-20T15:20:00Z","v":4861,"vw":50.518951},{"c":50.425,"h":50.425,"l":50.425,"n":18,"o":50.425,"t":"2026-10-20T15:25:00Z","v":360,"vw":50.425},{"c":50.41,"h":50.48,"l":50.28,"n":134,"o":50.36,"t":"2026-10-20T15:30:00Z","v":4478,"vw":50.378039},{"c":50.495,"h":50.495,"l":50.495,"n":18,"o":50.495,"t":"2026-10-20T15:35:00Z","v":452,"vw":50.495},{"c":50.73,"h":50.89,"l":50.525,"n":156,"o":50.525,"t":"2026-10-20T15:40:00Z","v":8629,"vw":50.61693},{"c":50.6,"h":50.67,"l":50.6,"n":75,"o":50.65,"t":"2026-10-20T15:45:00Z","v":1712,"vw":50.635866},{"c":50.48,"h":50.57,"l":50.445,"n":153,"o":50.57,"t":"2026-10-20T15:50:00Z","v":8672,"vw":50.504087},{"c":50.31,"h":50.36,"l":50.31,"n":38,"o":50.36,"t":"2026-10-20T15:55:00Z","v":1897,"vw":50.341072},{"c":50.365,"h":50.37,"l":50.06,"n":262,"o":50.31,"t":"2026-10-20T16:00:00Z","v":19749,"vw":50.164345},{"c":50.23,"h":50.2975,"l":50.21,"n":93,"o":50.28,"t":"2026-10-20T16:05:00Z","v":2677,"vw":50.259962},{"c":50.1,"h":50.16,"l":50.1,"n":36,"o":50.16,"t":"2026-10-20T16:10:00Z","v":998,"vw":50.142},{"c":50.26,"h":50.26,"l":50.18,"n":75,"o":50.18,"t":"2026-10-20T16:15:00Z","v":2391,"vw":50.205667},{"c":50.35,"h":50.35,"l":50.32,"n":78,"o":50.33,"t":"2026-10-20T16:20:00Z","v":2630,"vw":50.331429},{"c":50.38,"h":50.39,"l":50.32,"n":91,"o":50.39,"t":"2026-10-20T16:25:00Z","v":2851,"vw":50.341769},{"c":50.28,"h":50.4,"l":50.265,"n":58,"o":50.4,"t":"2026-10-20T16:30:00Z","v":2152,"vw":50.34195},{"c":50.44,"h":50.49,"l":50.44,"n":55,"o":50.45,"t":"2026-10-20T16:35:00Z","v":2598,"vw":50.471667},{"c":50.48,"h":50.48,"l":50.47,"n":16,"o":50.47,"t":"2026-10-20T16:40:00Z","v":320,"vw":50.475},{"c":50.4,"h":50.4,"l":50.38,"n":32,"o":50.38,"t":"2026-10-20T16:45:00Z","v":982,"vw":50.390017},{"c":50.235,"h":50.475,"l":50.235,"n":185,"o":50.47,"t":"2026-10-20T16:50:00Z","v":6644,"vw":50.402639},{"c":50.23,"h":50.23,"l":50.23,"n":17,"o":50.23,"t":"2026-10-20T16:55:00Z","v":287,"vw":50.23},{"c":50.53,"h":50.53,"l":50.295,"n":211,"o":50.295,"t":"2026-10-20T17:00:00Z","v":9473,"vw":50.409752},{"c":50.6,"h":50.655,"l":50.58,"n":82,"o":50.58,"t":"2026-10-20T17:05:00Z","v":3433,"vw":50.602978},{"c":50.7,"h":50.7,"l":50.635,"n":92,"o":50.66,"t":"2026-10-20T17:10:00Z","v":2541,"vw":50.664546},{"c":51.26,"h":51.31,"l":50.78,"n":472,"o":50.85,"t":"2026-10-20T17:15:00Z","v":25323,"vw":50.995173},{"c":51.37,"h":51.405,"l":51.28,"n":104,"o":51.37,"t":"2026-10-20T17:20:00Z","v":6225,"vw":51.355177},{"c":51.47,"h":51.56,"l":51.375,"n":239,"o":51.38,"t":"2026-10-20T17:25:00Z","v":11157,"vw":51.454385},{"c":51.42,"h":51.42,"l":51.42,"n":10,"o":51.42,"t":"2026-10-20T17:30:00Z","v":142,"vw":51.42},{"c":51.49,"h":51.49,"l":51.49,"n":21,"o":51.49,"t":"2026-10-20T17:35:00Z","v":392,"vw":51.49},{"c":51.59,"h":51.59,"l":51.495,"n":94,"o":51.495,"t":"2026-10-20T17:40:00Z","v":3718,"vw":51.531182},{"c":51.51,"h":51.51,"l":51.31,"n":108,"o":51.48,"t":"2026-10-20T17:45:00Z","v":2699,"vw":51.423079},{"c":51.48,"h":51.545,"l":51.48,"n":31,"o":51.545,"t":"2026-10-20T17:50:00Z","v":829,"vw":51.532},{"c":51.615,"h":51.615,"l":51.615,"n":12,"o":51.615,"t":"2026-10-20T17:55:00Z","v":127,"vw":51.615},{"c":51.13,"h":51.67,"l":51.11,"n":312,"o":51.665,"t":"2026-10-20T18:00:00Z","v":16194,"vw":51.404394},{"c":50.89,"h":51.08,"l":50.89,"n":138,"o":51.08,"t":"2026-10-20T18:05:00Z","v":4596,"vw":50.982251},{"c":50.99,"h":51.095,"l":50.915,"n":107,"o":50.9375,"t":"2026-10-20T18:10:00Z","v":4179,"vw":51.00384},{"c":50.86,"h":50.99,"l":50.86,"n":94,"o":50.96,"t":"2026-10-20T18:15:00Z","v":2764,"vw":50.93881},{"c":50.85,"h":50.85,"l":50.68,"n":97,"o":50.775,"t":"2026-10-20T18:20:00Z","v":3929,"vw":50.728566},{"c":50.565,"h":50.74,"l":50.565,"n":108,"o":50.72,"t":"2026-10-20T18:30:00Z","v":4036,"vw":50.652337},{"c":50.8,"h":50.8,"l":50.63,"n":79,"o":50.63,"t":"2026-10-20T18:35:00Z","v":2286,"vw":50.699091},{"c":50.77,"h":50.86,"l":50.66,"n":102,"o":50.86,"t":"2026-10-20T18:40:00Z","v":3306,"vw":50.766752},{"c":50.4,"h":50.73,"l":50.4,"n":143,"o":50.66,"t":"2026-10-20T18:45:00Z","v":6182,"vw":50.582268},{"c":50.64,"h":50.88,"l":50.38,"n":199,"o":50.38,"t":"2026-10-20T18:50:00Z","v":17165,"vw":50.739848},{"c":51.85,"h":51.85,"l":50.75,"n":507,"o":50.75,"t":"2026-10-20T18:55:00Z","v":26745,"vw":51.343722},{"c":51.705,"h":51.815,"l":51.58,"n":186,"o":51.815,"t":"2026-10-20T19:00:00Z","v":7603,"vw":51.727369},{"c":51.725,"h":51.855,"l":51.725,"n":141,"o":51.83,"t":"2026-10-20T19:05:00Z","v":5260,"vw":51.783334},{"c":51.52,"h":51.66,"l":51.355,"n":158,"o":51.66,"t":"2026-10-20T19:10:00Z","v":6402,"vw":51.572534},{"c":51.44,"h":51.73,"l":51.34,"n":328,"o":51.5,"t":"2026-10-20T19:15:00Z","v":14905,"vw":51.523888},{"c":51.435,"h":51.45,"l":51.37,"n":76,"o":51.37,"t":"2026-10-20T19:20:00Z","v":3738,"vw":51.419978},{"c":51.29,"h":51.41,"l":51.2,"n":341,"o":51.38,"t":"2026-10-20T19:25:00Z","v":11144,"vw":51.331286},{"c":51.465,"h":51.57,"l":51.37,"n":149,"o":51.38,"t":"2026-10-20T19:30:00Z","v":4801,"vw":51.438901},{"c":47.79,"h":51.46,"l":46.32,"n":2882,"o":51.46,"t":"2026-10-20T19:35:00Z","v":162697,"vw":49.547209},{"c":44.705,"h":48.3894,"l":44.02,"n":2458,"o":47.63,"t":"2026-10-20T19:40:00Z","v":158799,"vw":46.119963},{"c":46.22,"h":46.65,"l":44.76,"n":1548,"o":45,"t":"2026-10-20T19:45:00Z","v":128578,"vw":45.505656},{"c":45.535,"h":46.51,"l":44.35,"n":1292,"o":46.445,"t":"2026-10-20T19:50:00Z","v":108630,"vw":45.124626},{"c":45.43,"h":45.705,"l":44.85,"n":2145,"o":45.65,"t":"2026-10-20T19:55:00Z","v":138422,"vw":45.278074},{"c":45.43,"h":45.43,"l":45.43,"n":12,"o":45.43,"t":"2026-10-20T20:00:00Z","v":76683,"vw":45.43},{"c":44.15,"h":44.79,"l":44.15,"n":19,"o":44.79,"t":"2026-10-20T20:05:00Z","v":2166,"vw":44.297153},{"c":45.43,"h":45.43,"l":45.43,"n":1,"o":45.43,"t":"2026-10-20T21:00:00Z","v":3792,"vw":45.43},{"c":44.6,"h":44.6,"l":44.58,"n":9,"o":44.6,"t":"2026-10-20T21:45:00Z","v":401,"vw":44.593333},{"c":46.985,"h":47.88,"l":45.48,"n":192,"o":45.48,"t":"2026-10-21T13:30:00Z","v":16024,"vw":46.378204},{"c":46.2409,"h":47.315,"l":46.2409,"n":37,"o":47,"t":"2026-10-21T13:35:00Z","v":3397,"vw":46.510266},{"c":47.17,"h":47.37,"l":46.8401,"n":219,"o":47.08,"t":"2026-10-21T13:40:00Z","v":12203,"vw":47.179292},{"c":47.44,"h":47.44,"l":47,"n":139,"o":47,"t":"2026-10-21T13:45:00Z","v":6152,"vw":47.215765},{"c":47.28,"h":47.63,"l":47.27,"n":101,"o":47.51,"t":"2026-10-21T13:50:00Z","v":4489,"vw":47.43},{"c":47.76,"h":47.76,"l":46.95,"n":291,"o":47.17,"t":"2026-10-21T13:55:00Z","v":18552,"vw":47.151161},{"c":47.935,"h":48.03,"l":47.84,"n":77,"o":47.845,"t":"2026-10-21T14:00:00Z","v":5904,"vw":47.958359},{"c":48.2,"h":48.2,"l":47.74,"n":111,"o":47.86,"t":"2026-10-21T14:05:00Z","v":4614,"vw":47.962292},{"c":47.98,"h":48.07,"l":47.8,"n":258,"o":48.07,"t":"2026-10-21T14:10:00Z","v":10351,"vw":47.934198},{"c":47.96,"h":47.96,"l":47.51,"n":189,"o":47.76,"t":"2026-10-21T14:15:00Z","v":7744,"vw":47.797793},{"c":48.3,"h":48.3,"l":47.86,"n":202,"o":47.99,"t":"2026-10-21T14:20:00Z","v":9335,"vw":48.084756},{"c":48.25,"h":48.36,"l":48.15,"n":91,"o":48.355,"t":"2026-10-21T14:25:00Z","v":3825,"vw":48.267061},{"c":48.125,"h":48.39,"l":48.07,"n":215,"o":48.25,"t":"2026-10-21T14:30:00Z","v":7973,"vw":48.251188},{"c":48.12,"h":48.12,"l":48.03,"n":35,"o":48.05,"t":"2026-10-21T14:35:00Z","v":1759,"vw":48.07281},{"c":48.3,"h":48.43,"l":48.14,"n":193,"o":48.23,"t":"2026-10-21T14:40:00Z","v":7942,"vw":48.332073},{"c":48.08,"h":48.475,"l":48.07,"n":147,"o":48.36,"t":"2026-10-21T14:45:00Z","v":7964,"vw":48.254561},{"c":48.42,"h":48.42,"l":48.15,"n":185,"o":48.15,"t":"2026-10-21T14:50:00Z","v":7393,"vw":48.259952},{"c":48.22,"h":48.33,"l":48.19,"n":100,"o":48.32,"t":"2026-10-21T14:55:00Z","v":5082,"vw":48.268008},{"c":47.86,"h":48.13,"l":47.86,"n":129,"o":48.13,"t":"2026-10-21T15:00:00Z","v":5672,"vw":48.060169},{"c":47.785,"h":47.92,"l":47.755,"n":87,"o":47.91,"t":"2026-10-21T15:05:00Z","v":3204,"vw":47.8675},{"c":47.61,"h":47.9699,"l":47.54,"n":204,"o":47.785,"t":"2026-10-21T15:10:00Z","v":9264,"vw":47.809387},{"c":47.635,"h":47.66,"l":47.55,"n":33,"o":47.66,"t":"2026-10-21T15:15:00Z","v":1798,"vw":47.6325},{"c":47.42,"h":47.69,"l":47.36,"n":188,"o":47.69,"t":"2026-10-21T15:20:00Z","v":12429,"vw":47.538253},{"c":47.4,"h":47.53,"l":47.36,"n":116,"o":47.39,"t":"2026-10-21T15:25:00Z","v":5855,"vw":47.461592},{"c":47.24,"h":47.33,"l":47.17,"n":98,"o":47.33,"t":"2026-10-21T15:30:00Z","v":3693,"vw":47.265883},{"c":47.105,"h":47.2,"l":47.09,"n":65,"o":47.17,"t":"2026-10-21T15:35:00Z","v":2840,"vw":47.151313},{"c":47.26,"h":47.46,"l":47.19,"n":180,"o":47.19,"t":"2026-10-21T15:40:00Z","v":8686,"vw":47.370442},{"c":47.31,"h":47.46,"l":47.24,"n":158,"o":47.26,"t":"2026-10-21T15:45:00Z","v":6717,"vw":47.323182},{"c":47.48,"h":47.49,"l":47.32,"n":98,"o":47.32,"t":"2026-10-21T15:50:00Z","v":4457,"vw":47.366111},{"c":47.39,"h":47.555,"l":47.39,"n":83,"o":47.555,"t":"2026-10-21T15:55:00Z","v":4225,"vw":47.447839},{"c":47.5,"h":47.5,"l":47.35,"n":86,"o":47.35,"t":"2026-10-21T16:00:00Z","v":4663,"vw":47.425038},{"c":47.31,"h":47.48,"l":47.31,"n":118,"o":47.48,"t":"2026-10-21T16:05:00Z","v":5579,"vw":47.404348},{"c":47.105,"h":47.18,"l":47.06,"n":109,"o":47.18,"t":"2026-10-21T16:10:00Z","v":4326,"vw":47.119808},{"c":46.915,"h":47.12,"l":46.915,"n":74,"o":47.12,"t":"2026-10-21T16:15:00Z","v":2798,"vw":47.022143},{"c":47.3,"h":47.305,"l":46.93,"n":152,"o":46.99,"t":"2026-10-21T16:20:00Z","v":5740,"vw":47.021674},{"c":47.26,"h":47.4,"l":47.26,"n":61,"o":47.37,"t":"2026-10-21T16:25:00Z","v":4288,"vw":47.328031},{"c":47.225,"h":47.23,"l":47.225,"n":17,"o":47.23,"t":"2026-10-21T16:30:00Z","v":681,"vw":47.226667},{"c":47.21,"h":47.29,"l":47.11,"n":151,"o":47.28,"t":"2026-10-21T16:35:00Z","v":5302,"vw":47.200461},{"c":47,"h":47.16,"l":47,"n":83,"o":47.16,"t":"2026-10-21T16:40:00Z","v":3442,"vw":47.080389},{"c":47.055,"h":47.13,"l":47,"n":30,"o":47.055,"t":"2026-10-21T16:45:00Z","v":1482,"vw":47.057},{"c":47.125,"h":47.21,"l":47.055,"n":76,"o":47.055,"t":"2026-10-21T16:50:00Z","v":3941,"vw":47.171356},{"c":47.45,"h":47.45,"l":47.24,"n":86,"o":47.24,"t":"2026-10-21T16:55:00Z","v":3202,"vw":47.296714},{"c":47.31,"h":47.47,"l":47.31,"n":95,"o":47.405,"t":"2026-10-21T17:00:00Z","v":5407,"vw":47.349384},{"c":47.36,"h":47.41,"l":47.34,"n":49,"o":47.34,"t":"2026-10-21T17:05:00Z","v":880,"vw":47.365},{"c":47.46,"h":47.49,"l":47.41,"n":144,"o":47.41,"t":"2026-10-21T17:10:00Z","v":5987,"vw":47.451461},{"c":47.42,"h":47.48,"l":47.37,"n":71,"o":47.48,"t":"2026-10-21T17:15:00Z","v":2173,"vw":47.419593},{"c":47.4,"h":47.43,"l":47.365,"n":161,"o":47.43,"t":"2026-10-21T17:20:00Z","v":4793,"vw":47.401537},{"c":47.2,"h":47.34,"l":47.105,"n":174,"o":47.34,"t":"2026-10-21T17:25:00Z","v":7358,"vw":47.246789},{"c":47.545,"h":47.545,"l":47.2,"n":236,"o":47.2,"t":"2026-10-21T17:30:00Z","v":12257,"vw":47.412263},{"c":47.695,"h":47.695,"l":47.5,"n":179,"o":47.545,"t":"2026-10-21T17:35:00Z","v":7766,"vw":47.581332},{"c":47.78,"h":47.78,"l":47.78,"n":14,"o":47.78,"t":"2026-10-21T17:40:00Z","v":239,"vw":47.78},{"c":47.815,"h":47.92,"l":47.58,"n":178,"o":47.695,"t":"2026-10-21T17:45:00Z","v":11098,"vw":47.721994},{"c":47.925,"h":48,"l":47.825,"n":111,"o":47.825,"t":"2026-10-21T17:50:00Z","v":6895,"vw":47.903494},{"c":47.925,"h":47.97,"l":47.925,"n":51,"o":47.925,"t":"2026-10-21T17:55:00Z","v":1965,"vw":47.9295},{"c":47.92,"h":47.92,"l":47.88,"n":48,"o":47.88,"t":"2026-10-21T18:00:00Z","v":1472,"vw":47.899167},{"c":47.93,"h":47.97,"l":47.82,"n":257,"o":47.875,"t":"2026-10-21T18:05:00Z","v":12242,"vw":47.912293},{"c":47.85,"h":47.895,"l":47.85,"n":29,"o":47.895,"t":"2026-10-21T18:10:00Z","v":785,"vw":47.871667},{"c":47.83,"h":47.855,"l":47.81,"n":71,"o":47.855,"t":"2026-10-21T18:15:00Z","v":2243,"vw":47.829286},{"c":47.78,"h":47.8,"l":47.75,"n":92,"o":47.75,"t":"2026-10-21T18:20:00Z","v":4102,"vw":47.776593},{"c":47.915,"h":47.915,"l":47.81,"n":81,"o":47.81,"t":"2026-10-21T18:25:00Z","v":2727,"vw":47.859266},{"c":47.515,"h":47.995,"l":47.515,"n":220,"o":47.995,"t":"2026-10-21T18:30:00Z","v":7935,"vw":47.791903},{"c":47.495,"h":47.54,"l":47.495,"n":27,"o":47.54,"t":"2026-10-21T18:35:00Z","v":1086,"vw":47.518333},{"c":47.59,"h":47.63,"l":47.49,"n":144,"o":47.49,"t":"2026-10-21T18:40:00Z","v":6308,"vw":47.541691},{"c":47.575,"h":47.64,"l":47.57,"n":56,"o":47.63,"t":"2026-10-21T18:45:00Z","v":2012,"vw":47.605},{"c":47.61,"h":47.65,"l":47.48,"n":152,"o":47.5725,"t":"2026-10-21T18:50:00Z","v":7922,"vw":47.559639},{"c":47.495,"h":47.6,"l":47.48,"n":115,"o":47.6,"t":"2026-10-21T18:55:00Z","v":5157,"vw":47.519621},{"c":47.74,"h":47.74,"l":47.58,"n":104,"o":47.58,"t":"2026-10-21T19:00:00Z","v":3744,"vw":47.63139},{"c":47.75,"h":47.815,"l":47.69,"n":104,"o":47.815,"t":"2026-10-21T19:05:00Z","v":3368,"vw":47.739125},{"c":47.75,"h":47.75,"l":47.745,"n":71,"o":47.745,"t":"2026-10-21T19:10:00Z","v":1625,"vw":47.749167},{"c":47.7,"h":47.8,"l":47.67,"n":167,"o":47.75,"t":"2026-10-21T19:15:00Z","v":5629,"vw":47.72625},{"c":47.835,"h":48,"l":47.61,"n":349,"o":47.67,"t":"2026-10-21T19:20:00Z","v":13813,"vw":47.822963},{"c":47.95,"h":48.03,"l":47.8425,"n":179,"o":47.8425,"t":"2026-10-21T19:25:00Z","v":6057,"vw":47.955311},{"c":47.86,"h":47.99,"l":47.86,"n":227,"o":47.88,"t":"2026-10-21T19:30:00Z","v":8629,"vw":47.910197},{"c":47.89,"h":48.02,"l":47.83,"n":297,"o":47.91,"t":"2026-10-21T19:35:00Z","v":17331,"vw":47.942568},{"c":47.92,"h":47.92,"l":47.77,"n":327,"o":47.84,"t":"2026-10-21T19:40:00Z","v":14084,"vw":47.865217},{"c":48,"h":48.01,"l":47.71,"n":583,"o":47.95,"t":"2026-10-21T19:45:00Z","v":32889,"vw":47.916864},{"c":47.85,"h":48.02,"l":47.78,"n":539,"o":48,"t":"2026-10-21T19:50:00Z","v":21984,"vw":47.896583},{"c":47.92,"h":48.015,"l":47.82,"n":1244,"o":47.825,"t":"2026-10-21T19:55:00Z","v":66331,"vw":47.946135},{"c":47.94,"h":47.94,"l":47.94,"n":11,"o":47.94,"t":"2026-10-21T20:00:00Z","v":77159,"vw":47.94},{"c":47.6,"h":47.91,"l":47.6,"n":20,"o":47.7,"t":"2026-10-22T08:45:00Z","v":1670,"vw":47.699051},{"c":47.7,"h":47.7,"l":47.7,"n":11,"o":47.7,"t":"2026-10-22T08:50:00Z","v":624,"vw":47.7},{"c":48.01,"h":48.01,"l":48.01,"n":7,"o":48.01,"t":"2026-10-22T11:35:00Z","v":719,"vw":48.01},{"c":47.3,"h":47.3,"l":47.3,"n":8,"o":47.3,"t":"2026-10-22T11:40:00Z","v":553,"vw":47.3},{"c":47.6,"h":47.86,"l":47.6,"n":14,"o":47.86,"t":"2026-10-22T11:45:00Z","v":623,"vw":47.661426},{"c":47.7,"h":47.7,"l":47.7,"n":5,"o":47.7,"t":"2026-10-22T11:50:00Z","v":603,"vw":47.7},{"c":47.6,"h":47.6,"l":47.6,"n":7,"o":47.6,"t":"2026-10-22T11:55:00Z","v":214,"vw":47.6},{"c":47.7,"h":47.7,"l":47.7,"n":2,"o":47.7,"t":"2026-10-22T12:00:00Z","v":600,"vw":47.7},{"c":47.5,"h":47.5,"l":47.5,"n":5,"o":47.5,"t":"2026-10-22T12:05:00Z","v":919,"vw":47.5},{"c":47.56,"h":47.71,"l":47.56,"n":19,"o":47.71,"t":"2026-10-22T12:10:00Z","v":981,"vw":47.593645},{"c":47.6,"h":47.6,"l":47.6,"n":2,"o":47.6,"t":"2026-10-22T13:10:00Z","v":596,"vw":47.6},{"c":46.835,"h":47.65,"l":46.83,"n":41,"o":47.65,"t":"2026-10-22T13:30:00Z","v":4001,"vw":47.509406},{"c":47.63,"h":47.63,"l":46.945,"n":88,"o":46.945,"t":"2026-10-22T13:35:00Z","v":1167,"vw":47.210163},{"c":47.34,"h":47.4,"l":47.3275,"n":30,"o":47.4,"t":"2026-10-22T13:40:00Z","v":3415,"vw":47.387223},{"c":47.635,"h":47.635,"l":47.325,"n":59,"o":47.505,"t":"2026-10-22T13:45:00Z","v":5102,"vw":47.353883},{"c":47.61,"h":47.62,"l":47.26,"n":130,"o":47.32,"t":"2026-10-22T13:50:00Z","v":17975,"vw":47.367865},{"c":47.775,"h":47.97,"l":47.64,"n":67,"o":47.64,"t":"2026-10-22T13:55:00Z","v":3993,"vw":47.871629},{"c":47.88,"h":48.06,"l":47.86,"n":92,"o":47.94,"t":"2026-10-22T14:00:00Z","v":3346,"vw":47.942695},{"c":48.23,"h":48.23,"l":47.825,"n":83,"o":47.825,"t":"2026-10-22T14:05:00Z","v":1531,"vw":48.073429},{"c":47.66,"h":48.16,"l":47.66,"n":40,"o":48.16,"t":"2026-10-22T14:10:00Z","v":1182,"vw":47.895834},{"c":47.78,"h":47.78,"l":47.78,"n":13,"o":47.78,"t":"2026-10-22T14:15:00Z","v":348,"vw":47.78},{"c":47.67,"h":47.69,"l":47.62,"n":53,"o":47.69,"t":"2026-10-22T14:20:00Z","v":2226,"vw":47.644154},{"c":47.86,"h":47.86,"l":47.55,"n":117,"o":47.55,"t":"2026-10-22T14:25:00Z","v":4224,"vw":47.655068},{"c":47.86,"h":47.95,"l":47.86,"n":56,"o":47.91,"t":"2026-10-22T14:30:00Z","v":2002,"vw":47.923827},{"c":47.85,"h":48.1,"l":47.85,"n":70,"o":48.1,"t":"2026-10-22T14:35:00Z","v":1703,"vw":47.9359},{"c":48.06,"h":48.11,"l":48.06,"n":17,"o":48.11,"t":"2026-10-22T14:45:00Z","v":546,"vw":48.1},{"c":47.97,"h":48,"l":47.97,"n":30,"o":48,"t":"2026-10-22T14:50:00Z","v":1100,"vw":47.988333},{"c":48.09,"h":48.09,"l":47.97,"n":55,"o":47.97,"t":"2026-10-22T14:55:00Z","v":1049,"vw":48.03},{"c":48.1714,"h":48.1714,"l":48.05,"n":12,"o":48.05,"t":"2026-10-22T15:05:00Z","v":627,"vw":48.112894},{"c":48.045,"h":48.1101,"l":48.045,"n":22,"o":48.1101,"t":"2026-10-22T15:10:00Z","v":379,"vw":48.083955},{"c":48.31,"h":48.31,"l":48.19,"n":72,"o":48.19,"t":"2026-10-22T15:15:00Z","v":1843,"vw":48.22168},{"c":48.51,"h":48.51,"l":48.33,"n":32,"o":48.33,"t":"2026-10-22T15:20:00Z","v":695,"vw":48.408603},{"c":48.28,"h":48.28,"l":48.28,"n":9,"o":48.28,"t":"2026-10-22T15:25:00Z","v":177,"vw":48.28},{"c":48.32,"h":48.43,"l":48.32,"n":22,"o":48.43,"t":"2026-10-22T15:30:00Z","v":1060,"vw":48.39},{"c":48.07,"h":48.28,"l":48.07,"n":97,"o":48.26,"t":"2026-10-22T15:35:00Z","v":2532,"vw":48.222453},{"c":48.1,"h":48.1,"l":48.1,"n":23,"o":48.1,"t":"2026-10-22T15:45:00Z","v":293,"vw":48.1},{"c":48.24,"h":48.26,"l":48.24,"n":72,"o":48.25,"t":"2026-10-22T15:55:00Z","v":1735,"vw":48.2516},{"c":47.895,"h":48.29,"l":47.895,"n":200,"o":48.28,"t":"2026-10-22T16:00:00Z","v":6670,"vw":48.107819},{"c":47.82,"h":47.91,"l":47.82,"n":41,"o":47.82,"t":"2026-10-22T16:05:00Z","v":961,"vw":47.836656},{"c":48.09,"h":48.09,"l":47.93,"n":82,"o":47.97,"t":"2026-10-22T16:15:00Z","v":2131,"vw":48},{"c":48.0635,"h":48.169,"l":48,"n":65,"o":48.075,"t":"2026-10-22T16:20:00Z","v":1898,"vw":48.067077},{"c":48.15,"h":48.15,"l":47.88,"n":142,"o":47.97,"t":"2026-10-22T16:25:00Z","v":5714,"vw":48.068848},{"c":47.755,"h":48.17,"l":47.755,"n":116,"o":48.1,"t":"2026-10-22T16:30:00Z","v":3757,"vw":48.040349},{"c":47.755,"h":47.755,"l":47.755,"n":13,"o":47.755,"t":"2026-10-22T16:35:00Z","v":218,"vw":47.755},{"c":47.87,"h":47.87,"l":47.43,"n":71,"o":47.63,"t":"2026-10-22T16:40:00Z","v":1100,"vw":47.650199},{"c":47.22,"h":47.7,"l":47.22,"n":102,"o":47.7,"t":"2026-10-22T16:45:00Z","v":6011,"vw":47.519916},{"c":47.5,"h":47.5,"l":47.325,"n":79,"o":47.325,"t":"2026-10-22T16:50:00Z","v":1512,"vw":47.346875},{"c":47.44,"h":47.45,"l":47.44,"n":25,"o":47.45,"t":"2026-10-22T16:55:00Z","v":612,"vw":47.4475},{"c":47.4,"h":47.49,"l":47.36,"n":61,"o":47.49,"t":"2026-10-22T17:00:00Z","v":1292,"vw":47.406667},{"c":47.405,"h":47.405,"l":47.4,"n":27,"o":47.4,"t":"2026-10-22T17:05:00Z","v":504,"vw":47.403333},{"c":47.525,"h":47.58,"l":47.505,"n":80,"o":47.52,"t":"2026-10-22T17:10:00Z","v":1767,"vw":47.531658},{"c":47.66,"h":47.66,"l":47.6,"n":48,"o":47.61,"t":"2026-10-22T17:15:00Z","v":1326,"vw":47.617045},{"c":47.685,"h":47.685,"l":47.68,"n":49,"o":47.68,"t":"2026-10-22T17:20:00Z","v":1080,"vw":47.682076},{"c":47.645,"h":47.645,"l":47.62,"n":36,"o":47.62,"t":"2026-10-22T17:25:00Z","v":1041,"vw":47.6325},{"c":47.51,"h":47.665,"l":47.51,"n":73,"o":47.665,"t":"2026-10-22T17:30:00Z","v":1722,"vw":47.58},{"c":47.74,"h":47.78,"l":47.55,"n":103,"o":47.55,"t":"2026-10-22T17:35:00Z","v":2672,"vw":47.682791},{"c":47.64,"h":47.64,"l":47.64,"n":13,"o":47.64,"t":"2026-10-22T17:40:00Z","v":166,"vw":47.64},{"c":47.53,"h":47.62,"l":47.53,"n":20,"o":47.62,"t":"2026-10-22T17:45:00Z","v":576,"vw":47.5975},{"c":47.49,"h":47.52,"l":47.49,"n":39,"o":47.52,"t":"2026-10-22T17:50:00Z","v":995,"vw":47.5},{"c":47.53,"h":47.6,"l":47.53,"n":73,"o":47.58,"t":"2026-10-22T17:55:00Z","v":1409,"vw":47.571667},{"c":47.37,"h":47.45,"l":47.37,"n":38,"o":47.45,"t":"2026-10-22T18:00:00Z","v":918,"vw":47.423333},{"c":47.94,"h":47.94,"l":47.4001,"n":152,"o":47.46,"t":"2026-10-22T18:05:00Z","v":6025,"vw":47.673886},{"c":47.95,"h":48.07,"l":47.94,"n":69,"o":47.94,"t":"2026-10-22T18:10:00Z","v":1582,"vw":48.003333},{"c":48.18,"h":48.18,"l":48.085,"n":39,"o":48.085,"t":"2026-10-22T18:15:00Z","v":682,"vw":48.135132},{"c":48.15,"h":48.21,"l":48.15,"n":121,"o":48.2,"t":"2026-10-22T18:20:00Z","v":2055,"vw":48.177143},{"c":48,"h":48,"l":48,"n":19,"o":48,"t":"2026-10-22T18:25:00Z","v":356,"vw":48},{"c":48.035,"h":48.135,"l":47.91,"n":52,"o":47.91,"t":"2026-10-22T18:30:00Z","v":1192,"vw":48.03},{"c":48.15,"h":48.15,"l":47.99,"n":59,"o":48.045,"t":"2026-10-22T18:35:00Z","v":1393,"vw":48.104375},{"c":48.12,"h":48.12,"l":48.12,"n":15,"o":48.12,"t":"2026-10-22T18:40:00Z","v":486,"vw":48.12},{"c":47.95,"h":48.05,"l":47.95,"n":64,"o":48.05,"t":"2026-10-22T18:45:00Z","v":1420,"vw":48.008},{"c":47.98,"h":47.98,"l":47.98,"n":13,"o":47.98,"t":"2026-10-22T18:55:00Z","v":269,"vw":47.98},{"c":48.05,"h":48.06,"l":48.05,"n":23,"o":48.06,"t":"2026-10-22T19:00:00Z","v":529,"vw":48.0525},{"c":48.02,"h":48.14,"l":48.02,"n":82,"o":48.085,"t":"2026-10-22T19:05:00Z","v":1767,"vw":48.089279},{"c":48.11,"h":48.15,"l":47.94,"n":152,"o":48.02,"t":"2026-10-22T19:10:00Z","v":2987,"vw":48.057273},{"c":48.07,"h":48.145,"l":48.06,"n":64,"o":48.145,"t":"2026-10-22T19:15:00Z","v":1100,"vw":48.113},{"c":48.08,"h":48.08,"l":48.08,"n":17,"o":48.08,"t":"2026-10-22T19:20:00Z","v":279,"vw":48.08},{"c":48.12,"h":48.155,"l":48.05,"n":105,"o":48.155,"t":"2026-10-22T19:25:00Z","v":1739,"vw":48.104514},{"c":48.1,"h":48.2,"l":48.1,"n":141,"o":48.12,"t":"2026-10-22T19:30:00Z","v":3156,"vw":48.135851},{"c":48.07,"h":48.09,"l":48.07,"n":36,"o":48.09,"t":"2026-10-22T19:35:00Z","v":858,"vw":48.078},{"c":48.07,"h":48.14,"l":48.01,"n":195,"o":48.08,"t":"2026-10-22T19:40:00Z","v":6756,"vw":48.121006},{"c":48,"h":48.07,"l":48,"n":164,"o":48.02,"t":"2026-10-22T19:45:00Z","v":5623,"vw":48.024921},{"c":48.05,"h":48.11,"l":48.01,"n":197,"o":48.06,"t":"2026-10-22T19:50:00Z","v":4941,"vw":48.079418},{"c":48.11,"h":48.115,"l":47.96,"n":747,"o":48.06,"t":"2026-10-22T19:55:00Z","v":14556,"vw":48.039645},{"c":48.1,"h":48.1,"l":48.1,"n":29,"o":48.1,"t":"2026-10-22T20:00:00Z","v":50621,"vw":48.1}],"history":[{"c":35.37,"h":35.705,"l":34.67,"n":3530,"o":35.7,"t":"2024-10-21T04:00:00Z","v":154085,"vw":35.158773},{"c":35.15,"h":36.54,"l":34.33,"n":3982,"o":35.26,"t":"2024-10-22T04:00:00Z","v":197119,"vw":35.572104},{"c":34.75,"h":35.1,"l":33.94,"n":5171,"o":35.1,"t":"2024-10-23T04:00:00Z","v":269665,"vw":34.420382},{"c":32.22,"h":35.25,"l":32.1,"n":8253,"o":34.96,"t":"2024-10-24T04:00:00Z","v":649175,"vw":33.682298},{"c":32.03,"h":33.36,"l":29.48,"n":9261,"o":32.21,"t":"2024-10-25T04:00:00Z","v":712602,"vw":31.474986},{"c":30.49,"h":32.42,"l":30.1,"n":10522,"o":32.42,"t":"2024-10-28T04:00:00Z","v":560829,"vw":30.890034},{"c":30.8,"h":31,"l":30.1,"n":5936,"o":30.53,"t":"2024-10-29T04:00:00Z","v":375523,"vw":30.575144},{"c":22.18,"h":25.41,"l":20.85,"n":28946,"o":23,"t":"2024-10-30T04:00:00Z","v":3235814,"vw":22.8624},{"c":21.63,"h":22.475,"l":20.81,"n":12464,"o":22.06,"t":"2024-10-31T04:00:00Z","v":784754,"vw":21.65522},{"c":21.68,"h":22.4,"l":21.1772,"n":7644,"o":21.63,"t":"2024-11-01T04:00:00Z","v":502493,"vw":21.82624},{"c":19.94,"h":21.54,"l":19.68,"n":9129,"o":21.48,"t":"2024-11-04T05:00:00Z","v":661117,"vw":20.153587},{"c":19.88,"h":19.93,"l":19,"n":8334,"o":19.64,"t":"2024-11-05T05:00:00Z","v":443677,"vw":19.515762},{"c":22.21,"h":22.95,"l":20.85,"n":12235,"o":22.21,"t":"2024-11-06T05:00:00Z","v":678194,"vw":22.045687},{"c":21.49,"h":22.62,"l":21.49,"n":9040,"o":21.99,"t":"2024-11-07T05:00:00Z","v":537244,"vw":21.836179},{"c":21.31,"h":21.805,"l":20.81,"n":5414,"o":21.47,"t":"2024-11-08T05:00:00Z","v":416110,"vw":21.417449},{"c":22.4,"h":22.94,"l":21.37,"n":7498,"o":21.5,"t":"2024-11-11T05:00:00Z","v":460906,"vw":22.447895},{"c":21.5,"h":22.805,"l":21.16,"n":8219,"o":21.86,"t":"2024-11-12T05:00:00Z","v":479769,"vw":21.641843},{"c":20.75,"h":21.89,"l":20.55,"n":6649,"o":21.69,"t":"2024-11-13T05:00:00Z","v":351290,"vw":20.865697},{"c":20.17,"h":21.305,"l":20,"n":7998,"o":20.76,"t":"2024-11-14T05:00:00Z","v":348252,"vw":20.306762},{"c":19,"h":20.51,"l":18.92,"n":8025,"o":20.51,"t":"2024-11-15T05:00:00Z","v":628757,"vw":19.13214},{"c":18.88,"h":19.24,"l":18.03,"n":9958,"o":18.91,"t":"2024-11-18T05:00:00Z","v":546017,"vw":18.730165},{"c":19.97,"h":20.07,"l":18.63,"n":7940,"o":18.68,"t":"2024-11-19T05:00:00Z","v":468769,"vw":19.678239},{"c":20.31,"h":20.59,"l":19.58,"n":6463,"o":19.82,"t":"2024-11-20T05:00:00Z","v":345742,"vw":20.16596},{"c":21.17,"h":21.64,"l":20.23,"n":5914,"o":20.41,"t":"2024-11-21T05:00:00Z","v":364685,"vw":21.105162},{"c":22.27,"h":22.38,"l":20.7,"n":6340,"o":21.29,"t":"2024-11-22T05:00:00Z","v":280307,"vw":21.965249},{"c":24.1,"h":25.11,"l":22.325,"n":11308,"o":22.93,"t":"2024-11-25T05:00:00Z","v":744596,"vw":24.055294},{"c":25.25,"h":25.32,"l":22.835,"n":11948,"o":23.86,"t":"2024-11-26T05:00:00Z","v":686741,"vw":24.332712},{"c":25.12,"h":26.51,"l":24.73,"n":8799,"o":25.61,"t":"2024-11-27T05:00:00Z","v":416535,"vw":25.395258},{"c":24.96,"h":25.68,"l":24.54,"n":3742,"o":24.86,"t":"2024-11-29T05:00:00Z","v":201533,"vw":24.957615},{"c":24.38,"h":24.67,"l":22.35,"n":17236,"o":23.52,"t":"2024-12-02T05:00:00Z","v":1073907,"vw":23.50327},{"c":22,"h":25.16,"l":21.58,"n":9092,"o":25.16,"t":"2024-12-03T05:00:00Z","v":473937,"vw":22.508773},{"c":24.08,"h":24.7,"l":22.03,"n":7129,"o":22.03,"t":"2024-12-04T05:00:00Z","v":555581,"vw":23.974675},{"c":23.66,"h":25.47,"l":23.32,"n":12163,"o":24.2,"t":"2024-12-05T05:00:00Z","v":683511,"vw":24.163861},{"c":24.81,"h":24.95,"l":23.67,"n":10420,"o":23.8,"t":"2024-12-06T05:00:00Z","v":660214,"vw":24.463629},{"c":22.88,"h":25.88,"l":22.77,"n":8640,"o":24.86,"t":"2024-12-09T05:00:00Z","v":505200,"vw":24.001741},{"c":23.09,"h":23.4,"l":22.16,"n":7341,"o":23.25,"t":"2024-12-10T05:00:00Z","v":365028,"vw":22.924944},{"c":15.51,"h":16.93,"l":14.2,"n":41794,"o":14.32,"t":"2024-12-11T05:00:00Z","v":4104437,"vw":15.254028},{"c":15.02,"h":16.68,"l":14.93,"n":14219,"o":15.59,"t":"2024-12-12T05:00:00Z","v":814334,"vw":15.313195},{"c":15.59,"h":15.82,"l":14.5,"n":8165,"o":14.76,"t":"2024-12-13T05:00:00Z","v":435051,"vw":15.406492},{"c":16.65,"h":17.34,"l":15.32,"n":11421,"o":15.52,"t":"2024-12-16T05:00:00Z","v":688019,"vw":16.693538},{"c":15.99,"h":16.685,"l":15.105,"n":12616,"o":16.49,"t":"2024-12-17T05:00:00Z","v":1043366,"vw":15.556634},{"c":15.34,"h":16.74,"l":15.19,"n":8170,"o":16.46,"t":"2024-12-18T05:00:00Z","v":499254,"vw":15.997083},{"c":15,"h":15.59,"l":14.5,"n":6674,"o":15.15,"t":"2024-12-19T05:00:00Z","v":366114,"vw":15.03809},{"c":14.55,"h":15.29,"l":14.195,"n":12901,"o":14.82,"t":"2024-12-20T05:00:00Z","v":1588566,"vw":14.551252},{"c":13.97,"h":14.72,"l":13.9,"n":9912,"o":14.48,"t":"2024-12-23T05:00:00Z","v":600858,"vw":14.127999},{"c":13.89,"h":14.59,"l":13.82,"n":3927,"o":13.91,"t":"2024-12-24T05:00:00Z","v":238479,"vw":14.109415},{"c":13.74,"h":14.325,"l":13.63,"n":5687,"o":13.78,"t":"2024-12-26T05:00:00Z","v":388496,"vw":13.890701},{"c":13.04,"h":13.95,"l":13,"n":7457,"o":13.68,"t":"2024-12-27T05:00:00Z","v":421763,"vw":13.170453},{"c":13.22,"h":13.34,"l":12.51,"n":8009,"o":12.87,"t":"2024-12-30T05:00:00Z","v":688409,"vw":13.002948},{"c":13.24,"h":13.72,"l":12.84,"n":5991,"o":13.36,"t":"2024-12-31T05:00:00Z","v":368641,"vw":13.148949},{"c":13.36,"h":13.675,"l":12.79,"n":7632,"o":13.42,"t":"2025-01-02T05:00:00Z","v":482883,"vw":13.241323},{"c":14.6,"h":14.87,"l":13.745,"n":12819,"o":14.03,"t":"2025-01-03T05:00:00Z","v":996270,"vw":14.447623},{"c":15.3,"h":15.99,"l":14.41,"n":14413,"o":14.57,"t":"2025-01-06T05:00:00Z","v":874255,"vw":15.432751},{"c":14.83,"h":15.5,"l":14.65,"n":8341,"o":15.29,"t":"2025-01-07T05:00:00Z","v":460172,"vw":14.972052},{"c":14.36,"h":15.09,"l":14.1,"n":8647,"o":14.75,"t":"2025-01-08T05:00:00Z","v":458284,"vw":14.477988},{"c":14.21,"h":14.32,"l":13.61,"n":6984,"o":14,"t":"2025-01-10T05:00:00Z","v":406984,"vw":14.067117},{"c":14.62,"h":14.68,"l":13.51,"n":10355,"o":14.19,"t":"2025-01-13T05:00:00Z","v":857639,"vw":14.263112},{"c":14.91,"h":15.6269,"l":14.37,"n":10234,"o":14.77,"t":"2025-01-14T05:00:00Z","v":726994,"vw":14.884227},{"c":15.47,"h":15.53,"l":14.855,"n":8704,"o":15.25,"t":"2025-01-15T05:00:00Z","v":793468,"vw":15.247482},{"c":15.03,"h":15.5458,"l":14.76,"n":9885,"o":15.51,"t":"2025-01-16T05:00:00Z","v":687202,"vw":15.009906},{"c":15.85,"h":16.235,"l":15.06,"n":9180,"o":15.34,"t":"2025-01-17T05:00:00Z","v":813197,"vw":15.695627},{"c":16.88,"h":17.1399,"l":15.725,"n":13103,"o":16.27,"t":"2025-01-21T05:00:00Z","v":671729,"vw":16.640243},{"c":16.18,"h":17.0999,"l":16.06,"n":9641,"o":16.83,"t":"2025-01-22T05:00:00Z","v":1955850,"vw":16.249025},{"c":16.63,"h":17.06,"l":15.45,"n":13542,"o":15.9,"t":"2025-01-23T05:00:00Z","v":1092325,"vw":16.395101},{"c":16.85,"h":17.21,"l":16.24,"n":6351,"o":16.63,"t":"2025-01-24T05:00:00Z","v":481092,"vw":16.822835},{"c":17.46,"h":17.73,"l":16.595,"n":10580,"o":16.7,"t":"2025-01-27T05:00:00Z","v":581360,"vw":17.393674},{"c":18.04,"h":18.34,"l":16.855,"n":7759,"o":17.41,"t":"2025-01-28T05:00:00Z","v":340555,"vw":17.985082},{"c":17.42,"h":18.25,"l":16.61,"n":7143,"o":17.97,"t":"2025-01-29T05:00:00Z","v":453202,"vw":17.252984},{"c":17.42,"h":18.07,"l":16.83,"n":6567,"o":17.46,"t":"2025-01-30T05:00:00Z","v":277708,"vw":17.413473},{"c":17.93,"h":18.2,"l":17.4646,"n":6442,"o":17.49,"t":"2025-01-31T05:00:00Z","v":352617,"vw":17.912198},{"c":16.66,"h":17.95,"l":16.63,"n":6713,"o":17.695,"t":"2025-02-03T05:00:00Z","v":573888,"vw":17.157235},{"c":16.51,"h":17.81,"l":16.19,"n":12814,"o":17.45,"t":"2025-02-04T05:00:00Z","v":1433080,"vw":16.819944},{"c":16.06,"h":16.82,"l":16,"n":7901,"o":16.34,"t":"2025-02-05T05:00:00Z","v":712966,"vw":16.331609},{"c":16.08,"h":16.18,"l":15.58,"n":7712,"o":15.87,"t":"2025-02-06T05:00:00Z","v":492873,"vw":15.982499},{"c":14.58,"h":16.21,"l":14.3201,"n":8462,"o":16.09,"t":"2025-02-07T05:00:00Z","v":521855,"vw":14.970892},{"c":13,"h":14.725,"l":12.645,"n":9962,"o":14.38,"t":"2025-02-10T05:00:00Z","v":577648,"vw":13.235834},{"c":12.375,"h":12.99,"l":12.21,"n":8217,"o":12.99,"t":"2025-02-11T05:00:00Z","v":491554,"vw":12.485984},{"c":16.15,"h":16.64,"l":12.25,"n":92994,"o":12.55,"t":"2025-02-12T05:00:00Z","v":13801052,"vw":14.818526},{"c":19.29,"h":19.36,"l":16.545,"n":22557,"o":16.62,"t":"2025-02-13T05:00:00Z","v":2199869,"vw":18.621813},{"c":21.22,"h":21.47,"l":19.06,"n":16470,"o":19.06,"t":"2025-02-14T05:00:00Z","v":1405037,"vw":20.884173},{"c":19.78,"h":21.57,"l":19.47,"n":16214,"o":21.33,"t":"2025-02-18T05:00:00Z","v":1041556,"vw":20.053912},{"c":19.61,"h":20.5,"l":19.18,"n":9368,"o":19.76,"t":"2025-02-19T05:00:00Z","v":554285,"vw":19.684019},{"c":18.87,"h":19.73,"l":18.83,"n":8332,"o":19.58,"t":"2025-02-20T05:00:00Z","v":729432,"vw":19.124945},{"c":18.59,"h":19.1599,"l":18.08,"n":8276,"o":19.05,"t":"2025-02-21T05:00:00Z","v":669232,"vw":18.558651},{"c":17.2,"h":18.51,"l":17.05,"n":13979,"o":18.51,"t":"2025-02-24T05:00:00Z","v":975790,"vw":17.596914},{"c":17.19,"h":17.6,"l":16.54,"n":8005,"o":17.16,"t":"2025-02-25T05:00:00Z","v":598002,"vw":17.189127},{"c":17,"h":17.76,"l":16.6,"n":5984,"o":17.33,"t":"2025-02-26T05:00:00Z","v":469443,"vw":17.157317},{"c":16.4,"h":17.25,"l":16.06,"n":6823,"o":17.07,"t":"2025-02-27T05:00:00Z","v":487807,"vw":16.601506},{"c":16.82,"h":19.45,"l":15.73,"n":12356,"o":19.45,"t":"2025-02-28T05:00:00Z","v":911221,"vw":16.551131},{"c":14.64,"h":17.26,"l":14.4612,"n":12689,"o":16.9,"t":"2025-03-03T05:00:00Z","v":902951,"vw":15.343715},{"c":15.25,"h":15.59,"l":13.99,"n":12359,"o":14.44,"t":"2025-03-04T05:00:00Z","v":745263,"vw":15.119676},{"c":16.75,"h":16.76,"l":15.1225,"n":8355,"o":15.35,"t":"2025-03-05T05:00:00Z","v":708944,"vw":16.301126},{"c":16.4,"h":16.79,"l":15.71,"n":9184,"o":16.38,"t":"2025-03-06T05:00:00Z","v":782805,"vw":16.342476},{"c":16.34,"h":17.205,"l":15.85,"n":9467,"o":16.42,"t":"2025-03-07T05:00:00Z","v":593353,"vw":16.489077},{"c":16.73,"h":16.82,"l":15.78,"n":8038,"o":16.11,"t":"2025-03-10T04:00:00Z","v":572397,"vw":16.381191},{"c":17.54,"h":17.58,"l":16.4105,"n":11553,"o":16.77,"t":"2025-03-11T04:00:00Z","v":1141808,"vw":17.061804},{"c":17.71,"h":18.5,"l":16.77,"n":9713,"o":17.39,"t":"2025-03-12T04:00:00Z","v":844169,"vw":17.617821},{"c":16.84,"h":18.08,"l":16.785,"n":10343,"o":17.65,"t":"2025-03-13T04:00:00Z","v":735968,"vw":17.056508},{"c":16.73,"h":17.73,"l":16.685,"n":10510,"o":16.96,"t":"2025-03-14T04:00:00Z","v":405658,"vw":17.057299},{"c":16.51,"h":17.367,"l":15.78,"n":13972,"o":16.91,"t":"2025-03-17T04:00:00Z","v":1089935,"vw":16.255661},{"c":16.14,"h":16.3942,"l":15.61,"n":10234,"o":16.26,"t":"2025-03-18T04:00:00Z","v":643949,"vw":16.112426},{"c":16.44,"h":16.54,"l":15.32,"n":8607,"o":16.09,"t":"2025-03-19T04:00:00Z","v":775550,"vw":16.159702},{"c":17.57,"h":17.64,"l":16.1,"n":6567,"o":16.28,"t":"2025-03-20T04:00:00Z","v":566813,"vw":17.229842},{"c":17.08,"h":18.21,"l":16.931,"n":8084,"o":17.46,"t":"2025-03-21T04:00:00Z","v":1441705,"vw":17.224678},{"c":18.71,"h":20.72,"l":17.5,"n":23640,"o":18.01,"t":"2025-03-24T04:00:00Z","v":2201978,"vw":18.677872},{"c":18.44,"h":18.99,"l":17.84,"n":17062,"o":18.61,"t":"2025-03-25T04:00:00Z","v":1206483,"vw":18.2696},{"c":18.19,"h":18.46,"l":17.6,"n":16578,"o":18.31,"t":"2025-03-26T04:00:00Z","v":1056172,"vw":17.967843},{"c":18.65,"h":19.01,"l":17.5,"n":16416,"o":18.38,"t":"2025-03-27T04:00:00Z","v":1342788,"vw":18.462547},{"c":18.95,"h":19.6,"l":18.6075,"n":14110,"o":18.74,"t":"2025-03-28T04:00:00Z","v":807902,"vw":18.988421},{"c":18.59,"h":18.805,"l":17.83,"n":10568,"o":18.17,"t":"2025-03-31T04:00:00Z","v":633109,"vw":18.444814},{"c":18.4,"h":18.65,"l":17.35,"n":12542,"o":18.55,"t":"2025-04-01T04:00:00Z","v":875438,"vw":18.223846},{"c":18.97,"h":19.82,"l":17.99,"n":10518,"o":18.1,"t":"2025-04-02T04:00:00Z","v":548398,"vw":19.192071},{"c":19.29,"h":19.42,"l":17.67,"n":14296,"o":17.67,"t":"2025-04-03T04:00:00Z","v":870030,"vw":18.945362},{"c":18.51,"h":19.36,"l":18.06,"n":13175,"o":18.67,"t":"2025-04-04T04:00:00Z","v":853321,"vw":18.597049},{"c":17.78,"h":18.74,"l":17.1111,"n":14842,"o":17.78,"t":"2025-04-07T04:00:00Z","v":1030591,"vw":17.804633},{"c":16.98,"h":18.694,"l":16.86,"n":11721,"o":18.08,"t":"2025-04-08T04:00:00Z","v":773358,"vw":17.57654},{"c":16.9,"h":18.13,"l":15.4,"n":15331,"o":16.54,"t":"2025-04-09T04:00:00Z","v":1484142,"vw":16.710667},{"c":16.24,"h":16.59,"l":15.585,"n":11238,"o":16.43,"t":"2025-04-10T04:00:00Z","v":765562,"vw":16.097811},{"c":17.17,"h":17.31,"l":16.03,"n":7980,"o":16.32,"t":"2025-04-11T04:00:00Z","v":752152,"vw":17.051561},{"c":17.86,"h":18.09,"l":16.8231,"n":9056,"o":17.45,"t":"2025-04-14T04:00:00Z","v":843891,"vw":17.76043},{"c":18.1,"h":18.65,"l":17.65,"n":10209,"o":17.82,"t":"2025-04-15T04:00:00Z","v":1116831,"vw":17.993957},{"c":19.06,"h":19.06,"l":18,"n":10398,"o":18.04,"t":"2025-04-16T04:00:00Z","v":955485,"vw":18.396244},{"c":20.55,"h":20.75,"l":18.91,"n":10518,"o":18.91,"t":"2025-04-17T04:00:00Z","v":599655,"vw":20.318305},{"c":20.62,"h":21.085,"l":19.7,"n":9824,"o":20.55,"t":"2025-04-21T04:00:00Z","v":569944,"vw":20.679048},{"c":21.58,"h":22.0514,"l":20.545,"n":10551,"o":20.8,"t":"2025-04-22T04:00:00Z","v":795437,"vw":21.538274},{"c":20.42,"h":22.29,"l":20.4,"n":11226,"o":21.92,"t":"2025-04-23T04:00:00Z","v":641173,"vw":20.920398},{"c":20.61,"h":20.68,"l":19.5652,"n":10023,"o":20.38,"t":"2025-04-24T04:00:00Z","v":690738,"vw":20.2416},{"c":20.7,"h":21.135,"l":20.17,"n":5565,"o":20.42,"t":"2025-04-25T04:00:00Z","v":306124,"vw":20.652835},{"c":21.33,"h":21.42,"l":20.8,"n":5992,"o":20.8,"t":"2025-04-28T04:00:00Z","v":319755,"vw":21.162637},{"c":21.18,"h":21.66,"l":20.98,"n":7532,"o":21.45,"t":"2025-04-29T04:00:00Z","v":346034,"vw":21.214311},{"c":22.22,"h":22.515,"l":21.05,"n":9939,"o":21.05,"t":"2025-04-30T04:00:00Z","v":581340,"vw":22.060203},{"c":21.7,"h":22.24,"l":21.2244,"n":6320,"o":22.14,"t":"2025-05-01T04:00:00Z","v":345994,"vw":21.67949},{"c":21.19,"h":21.9,"l":21.15,"n":7333,"o":21.88,"t":"2025-05-02T04:00:00Z","v":294444,"vw":21.415981},{"c":20.73,"h":21,"l":20.17,"n":6838,"o":20.692,"t":"2025-05-05T04:00:00Z","v":370308,"vw":20.726293},{"c":20.12,"h":21.52,"l":19.94,"n":11315,"o":21.2,"t":"2025-05-06T04:00:00Z","v":731686,"vw":20.487801},{"c":19.68,"h":20.635,"l":19.25,"n":8264,"o":20.26,"t":"2025-05-07T04:00:00Z","v":711741,"vw":19.801833},{"c":19.58,"h":20.02,"l":18.51,"n":9660,"o":19.46,"t":"2025-05-08T04:00:00Z","v":554539,"vw":19.610221},{"c":19.59,"h":20.04,"l":19.095,"n":6196,"o":19.57,"t":"2025-05-09T04:00:00Z","v":421041,"vw":19.617011},{"c":20.03,"h":21.14,"l":19.79,"n":5987,"o":19.87,"t":"2025-05-12T04:00:00Z","v":472160,"vw":20.140464},{"c":20.52,"h":20.97,"l":19.38,"n":6206,"o":20.05,"t":"2025-05-13T04:00:00Z","v":541714,"vw":20.419254},{"c":19.45,"h":20.755,"l":19.2008,"n":6291,"o":20.65,"t":"2025-05-14T04:00:00Z","v":404076,"vw":19.538116},{"c":20.4,"h":20.79,"l":19.21,"n":5122,"o":19.54,"t":"2025-05-15T04:00:00Z","v":363930,"vw":20.285205},{"c":20.22,"h":20.73,"l":19.98,"n":6463,"o":20.42,"t":"2025-05-16T04:00:00Z","v":355554,"vw":20.368006},{"c":20.47,"h":20.73,"l":19.93,"n":6810,"o":20.07,"t":"2025-05-19T04:00:00Z","v":435593,"vw":20.374257},{"c":21.1,"h":21.63,"l":20.03,"n":8910,"o":20.49,"t":"2025-05-20T04:00:00Z","v":470433,"vw":21.161369},{"c":20.805,"h":21.31,"l":20.36,"n":8548,"o":20.6,"t":"2025-05-21T04:00:00Z","v":492110,"vw":20.815878},{"c":20.74,"h":21.33,"l":20.41,"n":6478,"o":20.74,"t":"2025-05-22T04:00:00Z","v":360420,"vw":20.862309},{"c":20.44,"h":20.75,"l":20.03,"n":7318,"o":20.45,"t":"2025-05-23T04:00:00Z","v":357651,"vw":20.484133},{"c":20.13,"h":20.88,"l":19.925,"n":8225,"o":20.74,"t":"2025-05-27T04:00:00Z","v":566607,"vw":20.316297},{"c":20.9,"h":22.4,"l":20.6254,"n":16533,"o":21.14,"t":"2025-05-28T04:00:00Z","v":1710957,"vw":21.253659},{"c":22.56,"h":22.84,"l":20.5,"n":11382,"o":21.01,"t":"2025-05-29T04:00:00Z","v":892877,"vw":21.961614},{"c":22.23,"h":22.59,"l":21.5001,"n":9458,"o":22.48,"t":"2025-05-30T04:00:00Z","v":683007,"vw":22.204708},{"c":21.86,"h":22.815,"l":21.79,"n":9393,"o":22.4,"t":"2025-06-02T04:00:00Z","v":666802,"vw":22.050449},{"c":23.52,"h":24.16,"l":21.71,"n":12543,"o":21.9,"t":"2025-06-03T04:00:00Z","v":1006554,"vw":23.37204},{"c":21.27,"h":24.6799,"l":20.25,"n":27584,"o":24.64,"t":"2025-06-04T04:00:00Z","v":1967177,"vw":21.577194},{"c":21.14,"h":21.32,"l":19.04,"n":15631,"o":20.9,"t":"2025-06-05T04:00:00Z","v":1178816,"vw":20.353125},{"c":23.7,"h":24.01,"l":20.93,"n":13927,"o":21.29,"t":"2025-06-06T04:00:00Z","v":841022,"vw":23.22665},{"c":23.19,"h":24.41,"l":22.282,"n":9309,"o":24.18,"t":"2025-06-09T04:00:00Z","v":505059,"vw":22.972428},{"c":23.97,"h":24.29,"l":23.02,"n":12679,"o":23.42,"t":"2025-06-10T04:00:00Z","v":790329,"vw":23.985985},{"c":23.6,"h":24.37,"l":23.36,"n":10322,"o":24.31,"t":"2025-06-11T04:00:00Z","v":952748,"vw":23.636575},{"c":23.41,"h":24.2199,"l":23.13,"n":6781,"o":23.48,"t":"2025-06-12T04:00:00Z","v":572877,"vw":23.500923},{"c":23.32,"h":23.71,"l":22.455,"n":7510,"o":23.11,"t":"2025-06-13T04:00:00Z","v":441297,"vw":23.286415},{"c":23.9,"h":24.03,"l":22.66,"n":9251,"o":23.39,"t":"2025-06-16T04:00:00Z","v":561276,"vw":23.726038},{"c":23.82,"h":24.15,"l":23.49,"n":9650,"o":23.59,"t":"2025-06-17T04:00:00Z","v":532933,"vw":23.851934},{"c":23.39,"h":24.17,"l":23.025,"n":7572,"o":23.97,"t":"2025-06-18T04:00:00Z","v":463476,"vw":23.493159},{"c":23.17,"h":23.45,"l":22.505,"n":5692,"o":23.42,"t":"2025-06-20T04:00:00Z","v":461044,"vw":23.132193},{"c":22.82,"h":23.935,"l":22.35,"n":6178,"o":22.83,"t":"2025-06-23T04:00:00Z","v":444355,"vw":22.834923},{"c":23.32,"h":23.8,"l":22.9,"n":7843,"o":23.27,"t":"2025-06-24T04:00:00Z","v":446861,"vw":23.386204},{"c":23.24,"h":23.59,"l":22.49,"n":6786,"o":23.37,"t":"2025-06-25T04:00:00Z","v":419392,"vw":23.22662},{"c":23.38,"h":24.8599,"l":22.89,"n":7013,"o":23.49,"t":"2025-06-26T04:00:00Z","v":358220,"vw":23.38012},{"c":22.47,"h":23.53,"l":22.19,"n":6982,"o":23.14,"t":"2025-06-27T04:00:00Z","v":548458,"vw":22.540882},{"c":22.2,"h":22.83,"l":21.96,"n":7301,"o":22.62,"t":"2025-06-30T04:00:00Z","v":588407,"vw":22.231597},{"c":22.65,"h":23.09,"l":21.87,"n":6726,"o":22.02,"t":"2025-07-01T04:00:00Z","v":341776,"vw":22.52885},{"c":23.88,"h":24.69,"l":22.425,"n":8241,"o":22.61,"t":"2025-07-02T04:00:00Z","v":677811,"vw":24.018897},{"c":23.75,"h":24.13,"l":23.5075,"n":3645,"o":23.65,"t":"2025-07-03T04:00:00Z","v":212764,"vw":23.839287},{"c":23.45,"h":24.2,"l":23.1,"n":5020,"o":23.62,"t":"2025-07-07T04:00:00Z","v":459596,"vw":23.499964},{"c":24.25,"h":24.7298,"l":23.26,"n":8466,"o":23.56,"t":"2025-07-08T04:00:00Z","v":1034819,"vw":24.148292},{"c":25.74,"h":26.17,"l":23.99,"n":10100,"o":24.56,"t":"2025-07-09T04:00:00Z","v":900898,"vw":25.619972},{"c":26.09,"h":26.155,"l":25.24,"n":7842,"o":25.64,"t":"2025-07-10T04:00:00Z","v":462541,"vw":25.790029},{"c":26.2,"h":26.7,"l":25.44,"n":6008,"o":25.94,"t":"2025-07-11T04:00:00Z","v":381216,"vw":26.286254},{"c":26.95,"h":27.12,"l":26.03,"n":5795,"o":26.23,"t":"2025-07-14T04:00:00Z","v":292653,"vw":26.851517},{"c":26.63,"h":27.22,"l":26.12,"n":6682,"o":26.93,"t":"2025-07-15T04:00:00Z","v":426938,"vw":26.584035},{"c":26.86,"h":27.4,"l":26.3644,"n":7037,"o":26.81,"t":"2025-07-16T04:00:00Z","v":576644,"vw":26.870034},{"c":26.68,"h":27.465,"l":26.66,"n":7558,"o":26.85,"t":"2025-07-17T04:00:00Z","v":463678,"vw":27.069374},{"c":25.92,"h":26.92,"l":25.84,"n":6004,"o":26.73,"t":"2025-07-18T04:00:00Z","v":334038,"vw":26.068313},{"c":26.17,"h":27.34,"l":25.74,"n":8882,"o":26.26,"t":"2025-07-21T04:00:00Z","v":495479,"vw":26.565425},{"c":26.21,"h":26.51,"l":25.48,"n":7220,"o":26.06,"t":"2025-07-22T04:00:00Z","v":480712,"vw":26.230925},{"c":27,"h":27.38,"l":26.16,"n":10206,"o":26.42,"t":"2025-07-23T04:00:00Z","v":822451,"vw":27.059057},{"c":26.99,"h":28.5,"l":26.45,"n":9806,"o":28.15,"t":"2025-07-24T04:00:00Z","v":517706,"vw":27.019516},{"c":26.94,"h":27.4669,"l":26.61,"n":8455,"o":27,"t":"2025-07-25T04:00:00Z","v":506649,"vw":26.939682},{"c":26.59,"h":27.4,"l":26.565,"n":8242,"o":27.12,"t":"2025-07-28T04:00:00Z","v":380836,"vw":26.784571},{"c":26.22,"h":27,"l":25.9994,"n":7515,"o":26.69,"t":"2025-07-29T04:00:00Z","v":306185,"vw":26.321449},{"c":24.98,"h":26.565,"l":23.605,"n":14219,"o":26.565,"t":"2025-07-30T04:00:00Z","v":774911,"vw":24.74675},{"c":24.55,"h":25.255,"l":24.39,"n":9207,"o":25.255,"t":"2025-07-31T04:00:00Z","v":507373,"vw":24.705064},{"c":24.69,"h":24.93,"l":24,"n":7226,"o":24.44,"t":"2025-08-01T04:00:00Z","v":326871,"vw":24.580169},{"c":24.23,"h":25.61,"l":24.07,"n":6488,"o":24.82,"t":"2025-08-04T04:00:00Z","v":257276,"vw":24.328815},{"c":23.69,"h":24.715,"l":23.44,"n":8005,"o":24.33,"t":"2025-08-05T04:00:00Z","v":391355,"vw":23.797321},{"c":22.54,"h":23.935,"l":22.4,"n":9103,"o":23.3,"t":"2025-08-06T04:00:00Z","v":474193,"vw":22.698181},{"c":20.37,"h":23.6699,"l":20.2601,"n":9530,"o":23.56,"t":"2025-08-07T04:00:00Z","v":529259,"vw":21.192653},{"c":21.03,"h":21.24,"l":19.2,"n":12194,"o":20.725,"t":"2025-08-08T04:00:00Z","v":1050010,"vw":20.178931},{"c":20,"h":21.16,"l":19.87,"n":9091,"o":21.03,"t":"2025-08-11T04:00:00Z","v":524163,"vw":20.227028},{"c":20.11,"h":20.4,"l":19.55,"n":7352,"o":19.97,"t":"2025-08-12T04:00:00Z","v":432780,"vw":20.103688},{"c":20.72,"h":22.03,"l":20.01,"n":10324,"o":20.28,"t":"2025-08-13T04:00:00Z","v":776060,"vw":21.13511},{"c":19.97,"h":20.42,"l":19.68,"n":6660,"o":20.25,"t":"2025-08-14T04:00:00Z","v":344943,"vw":20.078958},{"c":20.14,"h":20.22,"l":19.63,"n":6786,"o":20,"t":"2025-08-15T04:00:00Z","v":547616,"vw":20.096828},{"c":20.02,"h":20.35,"l":19.9295,"n":4813,"o":20.12,"t":"2025-08-18T04:00:00Z","v":216487,"vw":20.066903},{"c":19.79,"h":20.25,"l":19.515,"n":5559,"o":20.01,"t":"2025-08-19T04:00:00Z","v":348892,"vw":19.91487},{"c":20.15,"h":20.47,"l":19.48,"n":6420,"o":19.73,"t":"2025-08-20T04:00:00Z","v":370676,"vw":20.129501},{"c":20.36,"h":20.57,"l":19.6001,"n":5580,"o":20.01,"t":"2025-08-21T04:00:00Z","v":595829,"vw":20.3385},{"c":20.22,"h":21.035,"l":20.09,"n":5306,"o":20.43,"t":"2025-08-22T04:00:00Z","v":257922,"vw":20.408951},{"c":20.1,"h":20.3999,"l":19.88,"n":4497,"o":19.95,"t":"2025-08-25T04:00:00Z","v":206440,"vw":20.077991},{"c":19.96,"h":20.22,"l":19.68,"n":5601,"o":20.12,"t":"2025-08-26T04:00:00Z","v":298155,"vw":20.00688},{"c":20.4,"h":20.43,"l":19.7101,"n":4889,"o":20,"t":"2025-08-27T04:00:00Z","v":680347,"vw":20.249495},{"c":20.13,"h":20.8056,"l":20.07,"n":4433,"o":20.44,"t":"2025-08-28T04:00:00Z","v":503622,"vw":20.234174},{"c":20.33,"h":20.51,"l":19.855,"n":4995,"o":20.1,"t":"2025-08-29T04:00:00Z","v":322602,"vw":20.227414},{"c":20.61,"h":20.99,"l":20.35,"n":4338,"o":20.37,"t":"2025-09-02T04:00:00Z","v":188250,"vw":20.612964},{"c":22.53,"h":22.57,"l":20.36,"n":8037,"o":20.59,"t":"2025-09-03T04:00:00Z","v":728155,"vw":21.968606},{"c":21.09,"h":22.98,"l":20.82,"n":9669,"o":22.51,"t":"2025-09-04T04:00:00Z","v":537177,"vw":21.616947},{"c":21.9,"h":22.3,"l":20.61,"n":6144,"o":21.14,"t":"2025-09-05T04:00:00Z","v":402345,"vw":21.841977},{"c":22.19,"h":22.65,"l":21.56,"n":7353,"o":21.87,"t":"2025-09-08T04:00:00Z","v":607106,"vw":22.247064},{"c":22.13,"h":22.315,"l":21.879,"n":5712,"o":22.04,"t":"2025-09-09T04:00:00Z","v":369015,"vw":22.0775},{"c":22.78,"h":22.8,"l":22.01,"n":7736,"o":22.2,"t":"2025-09-10T04:00:00Z","v":499011,"vw":22.499813},{"c":23.2,"h":23.635,"l":22.78,"n":7031,"o":22.78,"t":"2025-09-11T04:00:00Z","v":425398,"vw":23.25888},{"c":23.4,"h":23.58,"l":22.87,"n":7220,"o":23.2,"t":"2025-09-12T04:00:00Z","v":472662,"vw":23.243406},{"c":20.16,"h":24.074,"l":20.16,"n":13921,"o":23.69,"t":"2025-09-15T04:00:00Z","v":966699,"vw":21.659644},{"c":19.4,"h":20.325,"l":17.1062,"n":17095,"o":20.16,"t":"2025-09-16T04:00:00Z","v":1363822,"vw":19.133997},{"c":19.81,"h":20.4,"l":19.47,"n":11299,"o":19.53,"t":"2025-09-17T04:00:00Z","v":718404,"vw":19.9372},{"c":21.08,"h":21.225,"l":19.655,"n":8228,"o":19.82,"t":"2025-09-18T04:00:00Z","v":510081,"vw":20.732009},{"c":20.84,"h":21.45,"l":20.68,"n":8217,"o":21.12,"t":"2025-09-19T04:00:00Z","v":679581,"vw":20.974668},{"c":21.4,"h":21.58,"l":20.4904,"n":7640,"o":20.89,"t":"2025-09-22T04:00:00Z","v":457351,"vw":21.33947},{"c":20.95,"h":21.63,"l":20.72,"n":6551,"o":21.31,"t":"2025-09-23T04:00:00Z","v":353551,"vw":21.101038},{"c":22.14,"h":23.59,"l":21,"n":11744,"o":21.11,"t":"2025-09-24T04:00:00Z","v":741013,"vw":22.447437},{"c":22.04,"h":22.52,"l":21.76,"n":6141,"o":21.98,"t":"2025-09-25T04:00:00Z","v":391410,"vw":22.209115},{"c":23.58,"h":23.99,"l":20.79,"n":9124,"o":21.99,"t":"2025-09-26T04:00:00Z","v":590061,"vw":22.94469},{"c":23.27,"h":24.1,"l":23.15,"n":9966,"o":23.54,"t":"2025-09-29T04:00:00Z","v":474341,"vw":23.458089},{"c":30.62,"h":32.5,"l":25,"n":42382,"o":25.66,"t":"2025-09-30T04:00:00Z","v":3748277,"vw":30.459388},{"c":31.97,"h":33.48,"l":30.542,"n":14768,"o":30.542,"t":"2025-10-01T04:00:00Z","v":879614,"vw":32.328202},{"c":31.34,"h":32.15,"l":30,"n":14592,"o":32.15,"t":"2025-10-02T04:00:00Z","v":808483,"vw":31.008025},{"c":30.94,"h":32.24,"l":30.658,"n":9411,"o":31.58,"t":"2025-10-03T04:00:00Z","v":353607,"vw":31.023011},{"c":30.25,"h":31.29,"l":29.91,"n":6156,"o":30.99,"t":"2025-10-06T04:00:00Z","v":258063,"vw":30.408562},{"c":29.87,"h":31.305,"l":29.48,"n":5417,"o":31.305,"t":"2025-10-07T04:00:00Z","v":224828,"vw":29.878195},{"c":31.83,"h":31.99,"l":30.2701,"n":10653,"o":30.55,"t":"2025-10-08T04:00:00Z","v":673622,"vw":31.34471},{"c":31.77,"h":32.535,"l":31.23,"n":7533,"o":31.95,"t":"2025-10-09T04:00:00Z","v":335349,"vw":31.960766},{"c":31.37,"h":32.38,"l":31.18,"n":6219,"o":32.06,"t":"2025-10-10T04:00:00Z","v":212119,"vw":31.588533},{"c":32.46,"h":33.97,"l":32.02,"n":7649,"o":32.51,"t":"2025-10-13T04:00:00Z","v":440540,"vw":32.90147},{"c":31.85,"h":33.075,"l":31.73,"n":5682,"o":32.9,"t":"2025-10-14T04:00:00Z","v":236112,"vw":32.275209},{"c":34.29,"h":34.415,"l":31.55,"n":10148,"o":31.55,"t":"2025-10-15T04:00:00Z","v":732071,"vw":33.681011},{"c":34.4,"h":35.77,"l":33.85,"n":7168,"o":34.48,"t":"2025-10-16T04:00:00Z","v":296384,"vw":34.432574},{"c":34.63,"h":35.4,"l":33.11,"n":6440,"o":34.5,"t":"2025-10-17T04:00:00Z","v":309540,"vw":34.133616},{"c":35.28,"h":35.5769,"l":34.675,"n":5922,"o":35,"t":"2025-10-20T04:00:00Z","v":236783,"vw":35.147515},{"c":34.11,"h":35.39,"l":34,"n":4971,"o":35.38,"t":"2025-10-21T04:00:00Z","v":227540,"vw":34.416031},{"c":33.65,"h":34.81,"l":33.006,"n":6273,"o":34.25,"t":"2025-10-22T04:00:00Z","v":334246,"vw":33.55107},{"c":34,"h":34.59,"l":33.22,"n":6164,"o":34.15,"t":"2025-10-23T04:00:00Z","v":266842,"vw":33.787422},{"c":35.07,"h":35.145,"l":34.05,"n":5489,"o":34.14,"t":"2025-10-24T04:00:00Z","v":198485,"vw":34.670914},{"c":36.18,"h":36.6997,"l":35.05,"n":8262,"o":35.22,"t":"2025-10-27T04:00:00Z","v":393102,"vw":36.000996},{"c":36.16,"h":37,"l":35.96,"n":6253,"o":36.14,"t":"2025-10-28T04:00:00Z","v":226568,"vw":36.272697},{"c":36.12,"h":38.385,"l":35.815,"n":8705,"o":37.91,"t":"2025-10-29T04:00:00Z","v":554058,"vw":37.009903},{"c":36.47,"h":37.8,"l":36.05,"n":6732,"o":36.05,"t":"2025-10-30T04:00:00Z","v":320033,"vw":36.783755},{"c":36.58,"h":36.96,"l":36.03,"n":6575,"o":36.4,"t":"2025-10-31T04:00:00Z","v":229870,"vw":36.495954},{"c":36.04,"h":37.12,"l":35.535,"n":7544,"o":36.21,"t":"2025-11-03T05:00:00Z","v":314068,"vw":36.087151},{"c":34.74,"h":36.5,"l":34.595,"n":6904,"o":35.97,"t":"2025-11-04T05:00:00Z","v":242925,"vw":35.015724},{"c":36,"h":39.78,"l":34.21,"n":11456,"o":39.22,"t":"2025-11-05T05:00:00Z","v":774790,"vw":35.777642},{"c":38.2,"h":40.96,"l":35.91,"n":12994,"o":36,"t":"2025-11-06T05:00:00Z","v":741717,"vw":38.461871},{"c":39.65,"h":39.79,"l":36.36,"n":9373,"o":38,"t":"2025-11-07T05:00:00Z","v":377850,"vw":38.33234},{"c":33.98,"h":35.8,"l":30.27,"n":24008,"o":32,"t":"2025-11-10T05:00:00Z","v":2132877,"vw":33.574902},{"c":33.56,"h":34.615,"l":32.2,"n":14444,"o":33.03,"t":"2025-11-11T05:00:00Z","v":733619,"vw":33.664698},{"c":33.09,"h":34.3,"l":32.925,"n":9157,"o":33.9,"t":"2025-11-12T05:00:00Z","v":740022,"vw":33.308025},{"c":33.26,"h":33.94,"l":32.9,"n":8857,"o":33.33,"t":"2025-11-13T05:00:00Z","v":1515658,"vw":33.370448},{"c":33.82,"h":34.56,"l":32.96,"n":9600,"o":33.08,"t":"2025-11-14T05:00:00Z","v":746028,"vw":33.8921},{"c":34.77,"h":35.22,"l":33.01,"n":16549,"o":33.67,"t":"2025-11-17T05:00:00Z","v":1271078,"vw":34.283721},{"c":37.01,"h":37.8,"l":34.1,"n":8458,"o":34.8,"t":"2025-11-18T05:00:00Z","v":485942,"vw":36.567527},{"c":37.01,"h":37.52,"l":36.15,"n":7847,"o":37.01,"t":"2025-11-19T05:00:00Z","v":353105,"vw":36.892386},{"c":37.66,"h":38.99,"l":36.7237,"n":8984,"o":37.21,"t":"2025-11-20T05:00:00Z","v":497169,"vw":37.900785},{"c":39.61,"h":40.13,"l":33.1,"n":19613,"o":33.375,"t":"2025-11-21T05:00:00Z","v":1525363,"vw":37.5526},{"c":41.95,"h":43.31,"l":39.02,"n":12903,"o":39.73,"t":"2025-11-24T05:00:00Z","v":753941,"vw":41.879752},{"c":41.5,"h":42.2744,"l":39.94,"n":7443,"o":41.95,"t":"2025-11-25T05:00:00Z","v":380565,"vw":41.029552},{"c":42.16,"h":42.81,"l":41.1466,"n":8264,"o":42,"t":"2025-11-26T05:00:00Z","v":575303,"vw":42.114048},{"c":41.65,"h":42.66,"l":41.52,"n":3205,"o":42.66,"t":"2025-11-28T05:00:00Z","v":234280,"vw":41.842371},{"c":41.31,"h":42.12,"l":40.01,"n":8883,"o":41.5,"t":"2025-12-01T05:00:00Z","v":567833,"vw":41.055123},{"c":40.9,"h":41.87,"l":40.545,"n":9823,"o":41.31,"t":"2025-12-02T05:00:00Z","v":631661,"vw":41.136142},{"c":43.76,"h":44.285,"l":40.52,"n":10183,"o":41.21,"t":"2025-12-03T05:00:00Z","v":599692,"vw":42.783777},{"c":43.3,"h":45.32,"l":42.625,"n":9428,"o":44,"t":"2025-12-04T05:00:00Z","v":591640,"vw":43.587261},{"c":44.35,"h":44.84,"l":43.6,"n":7901,"o":43.6,"t":"2025-12-05T05:00:00Z","v":357817,"vw":44.19067},{"c":44.51,"h":46.56,"l":44.205,"n":6665,"o":45.35,"t":"2025-12-08T05:00:00Z","v":300444,"vw":44.728815},{"c":43.8,"h":45.28,"l":42.8,"n":6270,"o":44.5,"t":"2025-12-09T05:00:00Z","v":343170,"vw":43.744539},{"c":44.95,"h":45.39,"l":43.6,"n":6681,"o":43.71,"t":"2025-12-10T05:00:00Z","v":318248,"vw":44.879626},{"c":45.78,"h":47.856,"l":43.9,"n":8333,"o":44.56,"t":"2025-12-11T05:00:00Z","v":485193,"vw":46.141174},{"c":44.94,"h":46.815,"l":44.445,"n":6948,"o":45.8,"t":"2025-12-12T05:00:00Z","v":378661,"vw":45.365692},{"c":45.56,"h":46.38,"l":43.92,"n":8235,"o":45.74,"t":"2025-12-15T05:00:00Z","v":430751,"vw":45.352558},{"c":45.03,"h":46,"l":44.028,"n":6450,"o":45.1,"t":"2025-12-16T05:00:00Z","v":318237,"vw":44.894598},{"c":45.69,"h":46.09,"l":44.48,"n":5174,"o":44.48,"t":"2025-12-17T05:00:00Z","v":281441,"vw":45.448859},{"c":47.53,"h":48.44,"l":45.905,"n":8069,"o":46.99,"t":"2025-12-18T05:00:00Z","v":496693,"vw":47.32729},{"c":49.08,"h":49.9,"l":47.54,"n":7353,"o":47.61,"t":"2025-12-19T05:00:00Z","v":820203,"vw":48.999799},{"c":50.33,"h":51.43,"l":48.21,"n":8168,"o":49.74,"t":"2025-12-22T05:00:00Z","v":646781,"vw":50.107504},{"c":50.04,"h":51.27,"l":49.1352,"n":6696,"o":50,"t":"2025-12-23T05:00:00Z","v":406988,"vw":50.462163},{"c":50.01,"h":50.902,"l":49.7931,"n":4054,"o":50,"t":"2025-12-24T05:00:00Z","v":185011,"vw":50.128189},{"c":50.1,"h":50.175,"l":49.5,"n":4389,"o":50,"t":"2025-12-26T05:00:00Z","v":197907,"vw":49.938672},{"c":50.91,"h":52.47,"l":49.995,"n":7418,"o":50,"t":"2025-12-29T05:00:00Z","v":438483,"vw":51.30863},{"c":48.23,"h":50.9999,"l":46.885,"n":9495,"o":50.69,"t":"2025-12-30T05:00:00Z","v":543659,"vw":48.391776},{"c":48.48,"h":49.185,"l":47.71,"n":6416,"o":47.94,"t":"2025-12-31T05:00:00Z","v":367140,"vw":48.49541},{"c":44.95,"h":48.57,"l":44.8,"n":8317,"o":48.28,"t":"2026-01-02T05:00:00Z","v":498235,"vw":46.129816},{"c":43.2,"h":44.66,"l":42.82,"n":10005,"o":44.51,"t":"2026-01-05T05:00:00Z","v":467252,"vw":43.479385},{"c":43.91,"h":44.18,"l":42,"n":7839,"o":42.46,"t":"2026-01-06T05:00:00Z","v":466226,"vw":43.353774},{"c":45.21,"h":47.36,"l":43.59,"n":10245,"o":45.65,"t":"2026-01-07T05:00:00Z","v":665269,"vw":45.231235},{"c":43.8,"h":45.02,"l":43.49,"n":7812,"o":44.25,"t":"2026-01-08T05:00:00Z","v":1747033,"vw":44.086421},{"c":44.67,"h":46.2678,"l":42.5,"n":9987,"o":42.75,"t":"2026-01-09T05:00:00Z","v":591811,"vw":44.831736},{"c":49.03,"h":50,"l":44.45,"n":11392,"o":44.54,"t":"2026-01-12T05:00:00Z","v":673053,"vw":48.491391},{"c":48.125,"h":49.43,"l":46.52,"n":7405,"o":48.64,"t":"2026-01-13T05:00:00Z","v":329727,"vw":47.841376},{"c":50.26,"h":50.38,"l":46.73,"n":9169,"o":48.12,"t":"2026-01-14T05:00:00Z","v":580071,"vw":49.271453},{"c":46.31,"h":50.5,"l":45.49,"n":9190,"o":49.66,"t":"2026-01-15T05:00:00Z","v":480724,"vw":47.380033},{"c":45.68,"h":47.54,"l":45.12,"n":7949,"o":46.51,"t":"2026-01-16T05:00:00Z","v":371063,"vw":46.128921},{"c":46.21,"h":46.9,"l":44.25,"n":7842,"o":45,"t":"2026-01-20T05:00:00Z","v":315398,"vw":46.070799},{"c":46.68,"h":46.8,"l":44.44,"n":5293,"o":45.78,"t":"2026-01-21T05:00:00Z","v":216063,"vw":46.095939},{"c":47.33,"h":48.53,"l":46.248,"n":5846,"o":46.54,"t":"2026-01-22T05:00:00Z","v":308467,"vw":47.322146},{"c":47.54,"h":48.08,"l":46.5,"n":6188,"o":47,"t":"2026-01-23T05:00:00Z","v":253494,"vw":47.540717},{"c":47.12,"h":48.79,"l":46.06,"n":8193,"o":46.86,"t":"2026-01-26T05:00:00Z","v":349047,"vw":47.455595},{"c":49.73,"h":50,"l":46.99,"n":6670,"o":47,"t":"2026-01-27T05:00:00Z","v":378723,"vw":49.252888},{"c":47.45,"h":49.36,"l":46.5827,"n":7202,"o":49.36,"t":"2026-01-28T05:00:00Z","v":299854,"vw":47.714291},{"c":47.85,"h":48.5,"l":46.89,"n":6244,"o":47.16,"t":"2026-01-29T05:00:00Z","v":325691,"vw":47.822955},{"c":47.41,"h":47.82,"l":44.75,"n":7527,"o":47.68,"t":"2026-01-30T05:00:00Z","v":453729,"vw":46.473273},{"c":50.54,"h":50.98,"l":47.05,"n":9928,"o":47.05,"t":"2026-02-02T05:00:00Z","v":546205,"vw":49.675494},{"c":51.21,"h":52.03,"l":49.42,"n":7032,"o":51.2,"t":"2026-02-03T05:00:00Z","v":293237,"vw":50.848756},{"c":48.38,"h":51.8,"l":48.21,"n":10944,"o":50.86,"t":"2026-02-04T05:00:00Z","v":481534,"vw":49.016246},{"c":47.9,"h":49.44,"l":46.76,"n":8743,"o":47.91,"t":"2026-02-05T05:00:00Z","v":594943,"vw":47.856336},{"c":49.73,"h":51.7405,"l":48.565,"n":8130,"o":48.91,"t":"2026-02-06T05:00:00Z","v":501404,"vw":50.04179},{"c":49.95,"h":51.08,"l":48.15,"n":7497,"o":49.88,"t":"2026-02-09T05:00:00Z","v":455403,"vw":49.821314},{"c":50.24,"h":51.3737,"l":48.95,"n":6921,"o":49.72,"t":"2026-02-10T05:00:00Z","v":236011,"vw":50.352798},{"c":55.25,"h":56.39,"l":46.85,"n":17552,"o":50.4,"t":"2026-02-11T05:00:00Z","v":1272682,"vw":52.88407},{"c":54.9,"h":56.07,"l":51.92,"n":11158,"o":55.3,"t":"2026-02-12T05:00:00Z","v":705311,"vw":53.978207},{"c":53.08,"h":57.65,"l":52.555,"n":11718,"o":54.62,"t":"2026-02-13T05:00:00Z","v":587925,"vw":54.458863},{"c":53.695,"h":54.58,"l":52.73,"n":5671,"o":53.1,"t":"2026-02-17T05:00:00Z","v":267623,"vw":53.693055},{"c":54.83,"h":56.275,"l":53.28,"n":7404,"o":53.72,"t":"2026-02-18T05:00:00Z","v":488836,"vw":54.991229},{"c":55.46,"h":55.8799,"l":53,"n":7068,"o":54.72,"t":"2026-02-19T05:00:00Z","v":349802,"vw":54.476633},{"c":54.19,"h":55.725,"l":53.36,"n":7303,"o":54.97,"t":"2026-02-20T05:00:00Z","v":440362,"vw":54.404373},{"c":54.29,"h":56.05,"l":53.26,"n":5933,"o":54.22,"t":"2026-02-23T05:00:00Z","v":305181,"vw":54.181254},{"c":55.41,"h":57.74,"l":54.91,"n":5888,"o":54.91,"t":"2026-02-24T05:00:00Z","v":235973,"vw":56.012622},{"c":55.11,"h":57.22,"l":54.79,"n":5661,"o":55.22,"t":"2026-02-25T05:00:00Z","v":258512,"vw":55.600172},{"c":56.11,"h":56.58,"l":53.54,"n":6346,"o":54.6,"t":"2026-02-26T05:00:00Z","v":281396,"vw":55.496342},{"c":55.05,"h":57.16,"l":53.54,"n":6813,"o":55.84,"t":"2026-02-27T05:00:00Z","v":275909,"vw":54.96759},{"c":54.91,"h":55.755,"l":53.61,"n":5986,"o":53.8,"t":"2026-03-02T05:00:00Z","v":364056,"vw":54.972268},{"c":52.83,"h":54.74,"l":52.68,"n":5721,"o":53.59,"t":"2026-03-03T05:00:00Z","v":241680,"vw":53.284036},{"c":60.55,"h":62.69,"l":54.175,"n":15786,"o":56.08,"t":"2026-03-04T05:00:00Z","v":1114438,"vw":59.630765},{"c":57.28,"h":63.47,"l":55.51,"n":16918,"o":59.51,"t":"2026-03-05T05:00:00Z","v":952177,"vw":57.965367},{"c":55.41,"h":58.29,"l":53.7,"n":10933,"o":55.41,"t":"2026-03-06T05:00:00Z","v":492698,"vw":55.875887},{"c":59.7,"h":59.88,"l":55.28,"n":10272,"o":55.32,"t":"2026-03-09T04:00:00Z","v":406536,"vw":58.217801},{"c":62.01,"h":62.295,"l":59.55,"n":9842,"o":60,"t":"2026-03-10T04:00:00Z","v":527958,"vw":61.520067},{"c":64.67,"h":66.6599,"l":61.05,"n":13022,"o":61.69,"t":"2026-03-11T04:00:00Z","v":938688,"vw":64.994135},{"c":63.79,"h":65,"l":61.54,"n":11101,"o":64.68,"t":"2026-03-12T04:00:00Z","v":595088,"vw":63.205093},{"c":64.81,"h":66.25,"l":63.1,"n":12064,"o":63.99,"t":"2026-03-13T04:00:00Z","v":790249,"vw":64.876836},{"c":64.78,"h":66.73,"l":63.56,"n":7322,"o":64.9,"t":"2026-03-16T04:00:00Z","v":413521,"vw":65.185934},{"c":67.29,"h":68.39,"l":63.02,"n":9279,"o":65.06,"t":"2026-03-17T04:00:00Z","v":498553,"vw":66.956639},{"c":64.72,"h":67.395,"l":64.355,"n":7776,"o":67,"t":"2026-03-18T04:00:00Z","v":1038489,"vw":65.269862},{"c":64.72,"h":65.89,"l":63.11,"n":14794,"o":64,"t":"2026-03-19T04:00:00Z","v":759784,"vw":64.340504},{"c":62.365,"h":65.705,"l":61.61,"n":18583,"o":64.47,"t":"2026-03-20T04:00:00Z","v":1464832,"vw":62.726148},{"c":62.72,"h":65.2,"l":62.01,"n":8068,"o":62.83,"t":"2026-03-23T04:00:00Z","v":413924,"vw":63.067166},{"c":63.02,"h":64,"l":60.92,"n":6208,"o":62.38,"t":"2026-03-24T04:00:00Z","v":224234,"vw":62.789967},{"c":65.39,"h":66.01,"l":64,"n":6907,"o":64.06,"t":"2026-03-25T04:00:00Z","v":284084,"vw":65.304299},{"c":64.99,"h":66.995,"l":63.2401,"n":6229,"o":63.88,"t":"2026-03-26T04:00:00Z","v":252658,"vw":65.425466},{"c":57.4,"h":66.28,"l":55.61,"n":20761,"o":65.16,"t":"2026-03-27T04:00:00Z","v":1353561,"vw":58.861722},{"c":55.39,"h":58.975,"l":54.53,"n":16803,"o":57.06,"t":"2026-03-30T04:00:00Z","v":957591,"vw":55.804108},{"c":55.46,"h":60.09,"l":55.12,"n":13861,"o":57.5,"t":"2026-03-31T04:00:00Z","v":810642,"vw":56.28116},{"c":56.73,"h":57.65,"l":54.23,"n":19110,"o":55.93,"t":"2026-04-01T04:00:00Z","v":1209470,"vw":55.837588},{"c":57.68,"h":60.14,"l":56.03,"n":12780,"o":56.19,"t":"2026-04-02T04:00:00Z","v":611642,"vw":58.654539},{"c":62.43,"h":63.25,"l":57.55,"n":13056,"o":57.78,"t":"2026-04-06T04:00:00Z","v":440219,"vw":62.177208},{"c":62.13,"h":62.56,"l":60.91,"n":9582,"o":62,"t":"2026-04-07T04:00:00Z","v":295443,"vw":61.946198},{"c":65.54,"h":65.93,"l":62.72,"n":8751,"o":64.13,"t":"2026-04-08T04:00:00Z","v":565684,"vw":65.182244},{"c":68.54,"h":69.13,"l":64.61,"n":10261,"o":64.78,"t":"2026-04-09T04:00:00Z","v":373432,"vw":68.070417},{"c":70.1,"h":70.11,"l":66.82,"n":8818,"o":67.79,"t":"2026-04-10T04:00:00Z","v":460298,"vw":69.36622},{"c":68.73,"h":73.3,"l":68.64,"n":10905,"o":70.1,"t":"2026-04-13T04:00:00Z","v":602226,"vw":69.879164},{"c":70.22,"h":71.29,"l":66.14,"n":9287,"o":69,"t":"2026-04-14T04:00:00Z","v":486461,"vw":70.021658},{"c":67.89,"h":70.61,"l":67.38,"n":7415,"o":69.84,"t":"2026-04-15T04:00:00Z","v":232702,"vw":68.687254},{"c":66.9,"h":68.265,"l":65.83,"n":6135,"o":67.22,"t":"2026-04-16T04:00:00Z","v":1297779,"vw":66.964786},{"c":67.51,"h":68.73,"l":65.69,"n":8714,"o":68.34,"t":"2026-04-17T04:00:00Z","v":624024,"vw":67.297945},{"c":50.95,"h":51.43,"l":44,"n":18752,"o":44.88,"t":"2026-04-20T04:00:00Z","v":1118227,"vw":49.98959},{"c":51.82,"h":54.825,"l":50.02,"n":11366,"o":51.08,"t":"2026-04-21T04:00:00Z","v":643476,"vw":52.633762},{"c":53.55,"h":54.91,"l":50.72,"n":9698,"o":51.56,"t":"2026-04-22T04:00:00Z","v":605381,"vw":53.449198},{"c":51.27,"h":54.75,"l":51.22,"n":9248,"o":53.56,"t":"2026-04-23T04:00:00Z","v":409400,"vw":51.910515},{"c":58.88,"h":60.6,"l":49.8,"n":18991,"o":52.34,"t":"2026-04-24T04:00:00Z","v":1335734,"vw":55.962163},{"c":66.59,"h":70.22,"l":59.29,"n":17913,"o":59.89,"t":"2026-04-27T04:00:00Z","v":1122792,"vw":66.06798},{"c":66.11,"h":71.67,"l":65.06,"n":13377,"o":67.16,"t":"2026-04-28T04:00:00Z","v":740855,"vw":66.885345},{"c":62.34,"h":65.175,"l":60.7,"n":13276,"o":65.16,"t":"2026-04-29T04:00:00Z","v":688482,"vw":62.909318},{"c":65.73,"h":66.2,"l":61.21,"n":11085,"o":63.04,"t":"2026-04-30T04:00:00Z","v":517957,"vw":65.13169},{"c":66.76,"h":67.14,"l":65,"n":8362,"o":65.51,"t":"2026-05-01T04:00:00Z","v":358597,"vw":66.562494},{"c":69.78,"h":69.995,"l":65.97,"n":9628,"o":66.98,"t":"2026-05-04T04:00:00Z","v":826981,"vw":69.434844},{"c":69.28,"h":72.36,"l":68.39,"n":10608,"o":70.93,"t":"2026-05-05T04:00:00Z","v":472677,"vw":69.632605},{"c":67.36,"h":72.2299,"l":67.04,"n":12720,"o":69.08,"t":"2026-05-06T04:00:00Z","v":681087,"vw":68.505438},{"c":66.96,"h":68.69,"l":62.07,"n":16704,"o":66.53,"t":"2026-05-07T04:00:00Z","v":1414913,"vw":65.065404},{"c":69.33,"h":70.07,"l":66.01,"n":9541,"o":66.92,"t":"2026-05-08T04:00:00Z","v":490551,"vw":68.916189},{"c":67.92,"h":70.47,"l":66.9,"n":11275,"o":69.75,"t":"2026-05-11T04:00:00Z","v":504185,"vw":67.937818},{"c":65.58,"h":68.345,"l":62.5,"n":13924,"o":67.31,"t":"2026-05-12T04:00:00Z","v":854097,"vw":65.145229},{"c":62.685,"h":65.1,"l":57.85,"n":15508,"o":65.1,"t":"2026-05-13T04:00:00Z","v":844638,"vw":62.595978},{"c":62.19,"h":63.63,"l":59.9407,"n":12366,"o":62.46,"t":"2026-05-14T04:00:00Z","v":469573,"vw":62.166169},{"c":63.15,"h":64.355,"l":60.93,"n":8609,"o":62.19,"t":"2026-05-15T04:00:00Z","v":448392,"vw":63.23295},{"c":58.74,"h":64.355,"l":58.31,"n":12158,"o":63.13,"t":"2026-05-18T04:00:00Z","v":535621,"vw":59.503844},{"c":59.77,"h":60.92,"l":57.13,"n":10441,"o":58.96,"t":"2026-05-19T04:00:00Z","v":414286,"vw":59.69035},{"c":60.08,"h":61.39,"l":59.7,"n":9915,"o":60.33,"t":"2026-05-20T04:00:00Z","v":444657,"vw":60.249196},{"c":60.41,"h":60.99,"l":59,"n":8289,"o":59.93,"t":"2026-05-21T04:00:00Z","v":396322,"vw":60.123458},{"c":59.71,"h":62.18,"l":58.91,"n":8195,"o":60.49,"t":"2026-05-22T04:00:00Z","v":408638,"vw":59.7191},{"c":57.77,"h":60.01,"l":57.08,"n":9565,"o":60,"t":"2026-05-26T04:00:00Z","v":482198,"vw":57.865476},{"c":57.69,"h":59,"l":56.93,"n":10629,"o":57.7,"t":"2026-05-27T04:00:00Z","v":666889,"vw":57.929732},{"c":57.02,"h":58.95,"l":56.93,"n":9670,"o":57.63,"t":"2026-05-28T04:00:00Z","v":619796,"vw":57.661488},{"c":55.67,"h":57.375,"l":54.87,"n":9786,"o":57.06,"t":"2026-05-29T04:00:00Z","v":502209,"vw":55.566514},{"c":53.14,"h":55.39,"l":52.04,"n":12791,"o":55.39,"t":"2026-06-01T04:00:00Z","v":725103,"vw":53.161399},{"c":51.26,"h":52.36,"l":50.46,"n":13023,"o":52.34,"t":"2026-06-02T04:00:00Z","v":819888,"vw":51.37232},{"c":51.24,"h":52.505,"l":50.185,"n":13752,"o":52.05,"t":"2026-06-03T04:00:00Z","v":933689,"vw":51.280576},{"c":51.67,"h":52.455,"l":50.67,"n":9192,"o":50.81,"t":"2026-06-04T04:00:00Z","v":324001,"vw":51.787673},{"c":50.37,"h":52.28,"l":50.36,"n":11516,"o":50.58,"t":"2026-06-05T04:00:00Z","v":612064,"vw":51.034878},{"c":51.36,"h":52.715,"l":50.06,"n":9001,"o":52.18,"t":"2026-06-08T04:00:00Z","v":384580,"vw":51.160397},{"c":51.63,"h":53.34,"l":50.59,"n":9494,"o":52.12,"t":"2026-06-09T04:00:00Z","v":452637,"vw":51.578194},{"c":52.1,"h":53.93,"l":50.92,"n":8767,"o":50.985,"t":"2026-06-10T04:00:00Z","v":445386,"vw":52.289375},{"c":54.24,"h":54.97,"l":51.44,"n":11024,"o":52.22,"t":"2026-06-11T04:00:00Z","v":525314,"vw":53.866027},{"c":56.07,"h":56.25,"l":54.3001,"n":9069,"o":54.87,"t":"2026-06-12T04:00:00Z","v":422738,"vw":55.692065},{"c":59.51,"h":59.56,"l":55.72,"n":13537,"o":56.64,"t":"2026-06-15T04:00:00Z","v":668597,"vw":58.220702},{"c":57.61,"h":60.49,"l":57.38,"n":10402,"o":60,"t":"2026-06-16T04:00:00Z","v":402970,"vw":58.883792},{"c":56.77,"h":60,"l":56.65,"n":11336,"o":58.2,"t":"2026-06-17T04:00:00Z","v":603754,"vw":57.967117},{"c":57.51,"h":58.44,"l":55.16,"n":8974,"o":58.37,"t":"2026-06-18T04:00:00Z","v":827884,"vw":57.375548},{"c":59.99,"h":60.04,"l":57.54,"n":8316,"o":58.95,"t":"2026-06-22T04:00:00Z","v":407278,"vw":59.563296},{"c":59.43,"h":62.32,"l":58.875,"n":10787,"o":59.23,"t":"2026-06-23T04:00:00Z","v":406062,"vw":59.974702},{"c":58.48,"h":60.51,"l":58.13,"n":12393,"o":58.31,"t":"2026-06-24T04:00:00Z","v":479695,"vw":58.993348},{"c":59.68,"h":61.93,"l":58.73,"n":8310,"o":58.73,"t":"2026-06-25T04:00:00Z","v":303573,"vw":60.057447},{"c":63.15,"h":63.284,"l":58.62,"n":11810,"o":59.61,"t":"2026-06-26T04:00:00Z","v":1361171,"vw":62.601536},{"c":65.97,"h":66.035,"l":61.93,"n":13154,"o":63.48,"t":"2026-06-29T04:00:00Z","v":778508,"vw":64.670749},{"c":67.5,"h":69.27,"l":65.59,"n":13746,"o":66.3,"t":"2026-06-30T04:00:00Z","v":706150,"vw":67.620781},{"c":65.43,"h":67.585,"l":65.43,"n":11387,"o":66.98,"t":"2026-07-01T04:00:00Z","v":772681,"vw":65.852922},{"c":63.42,"h":65.935,"l":62.58,"n":15210,"o":65.06,"t":"2026-07-02T04:00:00Z","v":1355626,"vw":64.329666},{"c":62.31,"h":65.18,"l":61.78,"n":12799,"o":63.36,"t":"2026-07-06T04:00:00Z","v":559616,"vw":63.072516},{"c":67.325,"h":68.6,"l":60.94,"n":17841,"o":62.23,"t":"2026-07-07T04:00:00Z","v":947843,"vw":66.469528},{"c":65.35,"h":68.47,"l":63.365,"n":14229,"o":66.89,"t":"2026-07-08T04:00:00Z","v":1164874,"vw":65.26784},{"c":66.59,"h":66.65,"l":64.23,"n":9695,"o":64.7,"t":"2026-07-09T04:00:00Z","v":394382,"vw":65.779091},{"c":66.39,"h":68.33,"l":63.5,"n":9973,"o":66.55,"t":"2026-07-10T04:00:00Z","v":401104,"vw":65.751408},{"c":69.81,"h":70.41,"l":64.39,"n":13971,"o":65.22,"t":"2026-07-13T04:00:00Z","v":840623,"vw":68.513834},{"c":62.51,"h":70.91,"l":62.34,"n":13683,"o":70.91,"t":"2026-07-14T04:00:00Z","v":623161,"vw":64.451148},{"c":55.82,"h":60.65,"l":54.9,"n":21839,"o":60.65,"t":"2026-07-15T04:00:00Z","v":1546319,"vw":56.463955},{"c":54.15,"h":56.505,"l":53.82,"n":15229,"o":54.9,"t":"2026-07-16T04:00:00Z","v":866410,"vw":54.606536},{"c":58,"h":58.62,"l":53.17,"n":13659,"o":53.43,"t":"2026-07-17T04:00:00Z","v":732701,"vw":57.475716},{"c":50.29,"h":59.09,"l":50.24,"n":20171,"o":58.41,"t":"2026-07-20T04:00:00Z","v":1248610,"vw":52.435332},{"c":53.76,"h":53.77,"l":49.71,"n":20617,"o":49.92,"t":"2026-07-21T04:00:00Z","v":1272045,"vw":52.094009},{"c":52.61,"h":54,"l":52.33,"n":13845,"o":52.77,"t":"2026-07-22T04:00:00Z","v":987001,"vw":53.032186},{"c":54.91,"h":56.05,"l":51.55,"n":14118,"o":52.36,"t":"2026-07-23T04:00:00Z","v":674459,"vw":54.773202},{"c":54.15,"h":55.16,"l":53.26,"n":9862,"o":55.16,"t":"2026-07-24T04:00:00Z","v":486877,"vw":53.815544},{"c":53.61,"h":55.9,"l":53.28,"n":10133,"o":54.13,"t":"2026-07-27T04:00:00Z","v":386137,"vw":54.197747},{"c":52.11,"h":54.725,"l":52.04,"n":10459,"o":53.56,"t":"2026-07-28T04:00:00Z","v":522691,"vw":52.633527},{"c":52.14,"h":53.2,"l":50.51,"n":9836,"o":52.32,"t":"2026-07-29T04:00:00Z","v":428339,"vw":51.951387},{"c":55.04,"h":55.285,"l":51.915,"n":12263,"o":52.98,"t":"2026-07-30T04:00:00Z","v":1069598,"vw":54.502037},{"c":53.36,"h":54.52,"l":52.23,"n":10248,"o":54.1,"t":"2026-07-31T04:00:00Z","v":451398,"vw":53.096345},{"c":53.66,"h":53.9799,"l":51.85,"n":7495,"o":53.4,"t":"2026-08-03T04:00:00Z","v":433751,"vw":53.554787},{"c":55.13,"h":55.48,"l":53.41,"n":9741,"o":55.14,"t":"2026-08-04T04:00:00Z","v":417483,"vw":54.435183},{"c":54.99,"h":56.65,"l":54.33,"n":9215,"o":55.42,"t":"2026-08-05T04:00:00Z","v":316668,"vw":55.093111},{"c":54.77,"h":56.0655,"l":53.45,"n":8337,"o":55.28,"t":"2026-08-06T04:00:00Z","v":289073,"vw":54.853008},{"c":56.61,"h":57.38,"l":55.13,"n":11104,"o":55.2,"t":"2026-08-07T04:00:00Z","v":546750,"vw":56.493659},{"c":55.47,"h":58.86,"l":55.315,"n":9914,"o":56.56,"t":"2026-08-10T04:00:00Z","v":419613,"vw":56.013556},{"c":57.87,"h":59,"l":56.41,"n":8571,"o":56.79,"t":"2026-08-11T04:00:00Z","v":372070,"vw":57.441784},{"c":56.98,"h":58.11,"l":56.64,"n":10251,"o":57.99,"t":"2026-08-12T04:00:00Z","v":381747,"vw":57.126641},{"c":56.02,"h":57.65,"l":55.6,"n":9293,"o":57.07,"t":"2026-08-13T04:00:00Z","v":270930,"vw":56.488205},{"c":58.47,"h":58.54,"l":55.3,"n":10181,"o":56,"t":"2026-08-14T04:00:00Z","v":330911,"vw":57.797005},{"c":59.69,"h":59.885,"l":57.485,"n":9933,"o":57.78,"t":"2026-08-17T04:00:00Z","v":255867,"vw":59.378779},{"c":58.99,"h":60.02,"l":58.16,"n":9120,"o":58.9,"t":"2026-08-18T04:00:00Z","v":260475,"vw":59.05789},{"c":59.26,"h":60.31,"l":58.43,"n":9349,"o":60.31,"t":"2026-08-19T04:00:00Z","v":258789,"vw":59.286095},{"c":56.69,"h":59.69,"l":56.33,"n":12644,"o":58.52,"t":"2026-08-20T04:00:00Z","v":389043,"vw":57.077801},{"c":57.74,"h":58.78,"l":56.62,"n":8208,"o":57.23,"t":"2026-08-21T04:00:00Z","v":318407,"vw":57.716629},{"c":58.44,"h":59.065,"l":55.565,"n":10220,"o":56.96,"t":"2026-08-24T04:00:00Z","v":626875,"vw":58.145736},{"c":58.37,"h":58.99,"l":56.805,"n":8911,"o":58.09,"t":"2026-08-25T04:00:00Z","v":341864,"vw":57.948283},{"c":58,"h":58.86,"l":57.365,"n":5890,"o":58.27,"t":"2026-08-26T04:00:00Z","v":210392,"vw":57.972074},{"c":57.29,"h":58.43,"l":57.101,"n":8441,"o":58.03,"t":"2026-08-27T04:00:00Z","v":533763,"vw":57.588638},{"c":56.28,"h":57.24,"l":55.375,"n":8677,"o":57.24,"t":"2026-08-28T04:00:00Z","v":358536,"vw":56.16065},{"c":57.03,"h":57.22,"l":55,"n":8466,"o":55.83,"t":"2026-08-31T04:00:00Z","v":332209,"vw":56.695075},{"c":55.28,"h":58.09,"l":54.84,"n":11684,"o":56.82,"t":"2026-09-01T04:00:00Z","v":773819,"vw":56.406665},{"c":55.84,"h":57.9,"l":54.66,"n":11352,"o":56.13,"t":"2026-09-02T04:00:00Z","v":421665,"vw":55.628053},{"c":57.46,"h":57.77,"l":55,"n":8135,"o":56.33,"t":"2026-09-03T04:00:00Z","v":366865,"vw":57.039813},{"c":56.8,"h":58.77,"l":56.1,"n":12509,"o":56.84,"t":"2026-09-04T04:00:00Z","v":1061608,"vw":57.116616},{"c":56.6,"h":58.165,"l":54.79,"n":12820,"o":55.48,"t":"2026-09-08T04:00:00Z","v":1036094,"vw":57.028236},{"c":55.7,"h":57.89,"l":55.25,"n":7402,"o":55.59,"t":"2026-09-09T04:00:00Z","v":295707,"vw":55.897584},{"c":55.16,"h":56.43,"l":54.31,"n":7897,"o":55.43,"t":"2026-09-10T04:00:00Z","v":300071,"vw":54.989078},{"c":53.87,"h":56.315,"l":53.75,"n":9155,"o":55.43,"t":"2026-09-11T04:00:00Z","v":336206,"vw":54.500812},{"c":54.11,"h":55.7,"l":54,"n":10521,"o":54.58,"t":"2026-09-14T04:00:00Z","v":436881,"vw":54.66502},{"c":54.68,"h":55.32,"l":53.22,"n":9997,"o":54.28,"t":"2026-09-15T04:00:00Z","v":351791,"vw":54.535394},{"c":54.31,"h":54.8,"l":53.6228,"n":8756,"o":54.44,"t":"2026-09-16T04:00:00Z","v":393965,"vw":54.166057},{"c":55.06,"h":55.79,"l":54.49,"n":9244,"o":55.09,"t":"2026-09-17T04:00:00Z","v":439588,"vw":54.997685},{"c":55.2,"h":55.77,"l":53.71,"n":9465,"o":55.76,"t":"2026-09-18T04:00:00Z","v":868742,"vw":55.026066},{"c":54.92,"h":56,"l":54.09,"n":9148,"o":56,"t":"2026-09-21T04:00:00Z","v":525066,"vw":54.90547},{"c":53.92,"h":56.04,"l":50.61,"n":13339,"o":55.07,"t":"2026-09-22T04:00:00Z","v":755769,"vw":53.365286},{"c":50.77,"h":53.9275,"l":49.4501,"n":15632,"o":53.55,"t":"2026-09-23T04:00:00Z","v":779547,"vw":51.196557},{"c":51.7,"h":52.16,"l":50.35,"n":11357,"o":50.59,"t":"2026-09-24T04:00:00Z","v":418121,"vw":51.437836},{"c":51,"h":52.38,"l":50.7975,"n":10534,"o":52.38,"t":"2026-09-25T04:00:00Z","v":437669,"vw":51.209366},{"c":50.8,"h":51.65,"l":50.5,"n":8854,"o":51,"t":"2026-09-28T04:00:00Z","v":412675,"vw":50.884943},{"c":50.37,"h":50.9,"l":49.46,"n":11863,"o":50.44,"t":"2026-09-29T04:00:00Z","v":677631,"vw":50.090379},{"c":50.26,"h":52.02,"l":49.39,"n":15046,"o":50.13,"t":"2026-09-30T04:00:00Z","v":1430139,"vw":50.569686},{"c":48.63,"h":50.975,"l":48.13,"n":11991,"o":49.94,"t":"2026-10-01T04:00:00Z","v":512371,"vw":48.664551},{"c":48.53,"h":49.83,"l":48.28,"n":9457,"o":48.97,"t":"2026-10-02T04:00:00Z","v":441155,"vw":48.751744},{"c":49.2,"h":49.84,"l":47.5201,"n":10461,"o":48.53,"t":"2026-10-05T04:00:00Z","v":595583,"vw":48.994852},{"c":47.89,"h":49.41,"l":47.35,"n":11684,"o":49.41,"t":"2026-10-06T04:00:00Z","v":627117,"vw":47.957648},{"c":45.65,"h":47.39,"l":45.62,"n":13186,"o":47,"t":"2026-10-07T04:00:00Z","v":766554,"vw":46.071081},{"c":46.21,"h":46.77,"l":44.735,"n":10950,"o":45.36,"t":"2026-10-08T04:00:00Z","v":554185,"vw":45.993858},{"c":45.95,"h":47.19,"l":45.81,"n":9440,"o":46.11,"t":"2026-10-09T04:00:00Z","v":495693,"vw":46.25787},{"c":46.04,"h":46.78,"l":45.985,"n":8131,"o":46.16,"t":"2026-10-12T04:00:00Z","v":371672,"vw":46.147968},{"c":45.59,"h":46.125,"l":45.155,"n":9914,"o":45.53,"t":"2026-10-13T04:00:00Z","v":416557,"vw":45.627027},{"c":46.67,"h":47.235,"l":45,"n":9801,"o":45.25,"t":"2026-10-14T04:00:00Z","v":494190,"vw":46.64125},{"c":48.71,"h":48.83,"l":46.93,"n":9736,"o":47.43,"t":"2026-10-15T04:00:00Z","v":416321,"vw":48.196295},{"c":46.61,"h":48.56,"l":46.46,"n":7855,"o":48.56,"t":"2026-10-16T04:00:00Z","v":413661,"vw":47.087048},{"c":49.24,"h":49.88,"l":47.33,"n":10596,"o":47.33,"t":"2026-10-19T04:00:00Z","v":468372,"vw":49.032977},{"c":45.43,"h":51.855,"l":44.02,"n":21101,"o":49.57,"t":"2026-10-20T04:00:00Z","v":1206095,"vw":47.72301},{"c":47.94,"h":48.475,"l":45.48,"n":13249,"o":45.48,"t":"2026-10-21T04:00:00Z","v":664489,"vw":47.700461},{"c":48.1,"h":48.51,"l":46.83,"n":8375,"o":47.65,"t":"2026-10-22T04:00:00Z","v":254936,"vw":47.86459}],"volatilityBars":[{"c":57.3,"h":57.3,"l":57.3,"n":11,"o":57.3,"t":"2026-09-22T08:30:00Z","v":120,"vw":57.3},{"c":56,"h":56.02,"l":56,"n":8,"o":56.02,"t":"2026-09-22T13:15:00Z","v":355,"vw":56.01},{"c":55.135,"h":55.865,"l":54.6,"n":218,"o":55.07,"t":"2026-09-22T13:30:00Z","v":18819,"vw":55.116183},{"c":55.8,"h":56.04,"l":54.91,"n":417,"o":55.13,"t":"2026-09-22T13:45:00Z","v":26633,"vw":55.485963},{"c":55.495,"h":55.93,"l":55.31,"n":406,"o":55.795,"t":"2026-09-22T14:00:00Z","v":18995,"vw":55.586107},{"c":54.945,"h":55.5,"l":54.8,"n":317,"o":55.41,"t":"2026-09-22T14:15:00Z","v":9917,"vw":55.148227},{"c":55.52,"h":55.53,"l":54.83,"n":277,"o":54.83,"t":"2026-09-22T14:30:00Z","v":9800,"vw":55.112127},{"c":55.75,"h":56.03,"l":55.295,"n":327,"o":55.54,"t":"2026-09-22T14:45:00Z","v":18486,"vw":55.911818},{"c":54.35,"h":55.78,"l":54.34,"n":465,"o":55.78,"t":"2026-09-22T15:00:00Z","v":21675,"vw":55.352036},{"c":54.82,"h":55.3899,"l":54.21,"n":421,"o":54.295,"t":"2026-09-22T15:15:00Z","v":27793,"vw":54.733805},{"c":54.97,"h":55.16,"l":54.805,"n":249,"o":54.805,"t":"2026-09-22T15:30:00Z","v":13481,"vw":54.976864},{"c":53.56,"h":54.92,"l":53.56,"n":476,"o":54.92,"t":"2026-09-22T15:45:00Z","v":18129,"vw":54.081713},{"c":51.7175,"h":53.8199,"l":51.7175,"n":567,"o":53.8199,"t":"2026-09-22T16:00:00Z","v":50890,"vw":52.979319},{"c":51.155,"h":52.36,"l":50.61,"n":802,"o":51.94,"t":"2026-09-22T16:15:00Z","v":56098,"vw":51.373439},{"c":51.665,"h":52.27,"l":50.905,"n":550,"o":50.95,"t":"2026-09-22T16:30:00Z","v":45420,"vw":51.45476},{"c":52.6,"h":52.6,"l":51.535,"n":419,"o":51.96,"t":"2026-09-22T16:45:00Z","v":45654,"vw":51.810797},{"c":52.935,"h":53.17,"l":52.475,"n":523,"o":52.515,"t":"2026-09-22T17:00:00Z","v":22884,"vw":52.903174},{"c":52.09,"h":52.85,"l":52.09,"n":249,"o":52.85,"t":"2026-09-22T17:15:00Z","v":7247,"vw":52.485575},{"c":52.2,"h":52.21,"l":51.79,"n":380,"o":52.21,"t":"2026-09-22T17:30:00Z","v":15216,"vw":51.960549},{"c":52.68,"h":52.71,"l":52.3,"n":193,"o":52.3,"t":"2026-09-22T17:45:00Z","v":15128,"vw":52.453361},{"c":52.32,"h":52.64,"l":52.06,"n":603,"o":52.615,"t":"2026-09-22T18:00:00Z","v":33009,"vw":52.20759},{"c":52.44,"h":52.44,"l":51.945,"n":356,"o":52.145,"t":"2026-09-22T18:15:00Z","v":11075,"vw":52.146208},{"c":52.6,"h":52.72,"l":52.37,"n":361,"o":52.37,"t":"2026-09-22T18:30:00Z","v":13699,"vw":52.513031},{"c":52.745,"h":52.87,"l":52.3601,"n":372,"o":52.525,"t":"2026-09-22T18:45:00Z","v":10167,"vw":52.627323},{"c":53.64,"h":53.8,"l":52.61,"n":388,"o":52.745,"t":"2026-09-22T19:00:00Z","v":19487,"vw":53.226239},{"c":53.77,"h":53.85,"l":53.355,"n":317,"o":53.51,"t":"2026-09-22T19:15:00Z","v":11422,"vw":53.659622},{"c":53.7,"h":54.335,"l":53.675,"n":675,"o":53.84,"t":"2026-09-22T19:30:00Z","v":32584,"vw":53.952695},{"c":54,"h":54.21,"l":53.305,"n":1564,"o":53.655,"t":"2026-09-22T19:45:00Z","v":69291,"vw":53.870718},{"c":53.92,"h":53.92,"l":53.92,"n":37,"o":53.92,"t":"2026-09-22T20:00:00Z","v":64129,"vw":53.92},{"c":53.92,"h":54,"l":53.92,"n":3,"o":54,"t":"2026-09-22T20:15:00Z","v":29133,"vw":53.920687},{"c":53.92,"h":53.92,"l":53.92,"n":1,"o":53.92,"t":"2026-09-22T20:30:00Z","v":260,"vw":53.92},{"c":53.55,"h":53.55,"l":53.55,"n":5,"o":53.55,"t":"2026-09-23T09:15:00Z","v":137,"vw":53.55},{"c":53.13,"h":53.9275,"l":52.9,"n":163,"o":53.55,"t":"2026-09-23T13:30:00Z","v":9430,"vw":53.458222},{"c":52.745,"h":53.09,"l":51.79,"n":963,"o":53.09,"t":"2026-09-23T13:45:00Z","v":64233,"vw":52.266726},{"c":52.07,"h":52.81,"l":52,"n":415,"o":52.81,"t":"2026-09-23T14:00:00Z","v":19650,"vw":52.258014},{"c":52.48,"h":52.64,"l":52.01,"n":843,"o":52.1,"t":"2026-09-23T14:15:00Z","v":75918,"vw":52.174931},{"c":51.41,"h":52.39,"l":51.22,"n":457,"o":52.39,"t":"2026-09-23T14:30:00Z","v":16982,"vw":51.868725},{"c":50.695,"h":51.455,"l":50.55,"n":897,"o":51.455,"t":"2026-09-23T14:45:00Z","v":53044,"vw":50.780164},{"c":50.91,"h":51.06,"l":50.49,"n":739,"o":50.695,"t":"2026-09-23T15:00:00Z","v":48263,"vw":50.653539},{"c":50.52,"h":51.045,"l":50.4,"n":261,"o":50.98,"t":"2026-09-23T15:15:00Z","v":10239,"vw":50.60697},{"c":49.99,"h":50.43,"l":49.88,"n":426,"o":50.41,"t":"2026-09-23T15:30:00Z","v":15876,"vw":50.129092},{"c":50.03,"h":50.03,"l":49.4501,"n":320,"o":49.9143,"t":"2026-09-23T15:45:00Z","v":13287,"vw":49.708672},{"c":50.67,"h":50.67,"l":50.02,"n":280,"o":50.02,"t":"2026-09-23T16:00:00Z","v":12747,"vw":50.366206},{"c":50.82,"h":50.82,"l":50.54,"n":210,"o":50.62,"t":"2026-09-23T16:15:00Z","v":6695,"vw":50.635553},{"c":50.42,"h":50.895,"l":50.38,"n":611,"o":50.895,"t":"2026-09-23T16:30:00Z","v":42460,"vw":50.612241},{"c":50.48,"h":50.48,"l":49.92,"n":438,"o":50.33,"t":"2026-09-23T16:45:00Z","v":15974,"vw":50.17836},{"c":50.32,"h":50.59,"l":50.25,"n":198,"o":50.555,"t":"2026-09-23T17:00:00Z","v":7269,"vw":50.450381},{"c":50.69,"h":50.76,"l":50.35,"n":237,"o":50.35,"t":"2026-09-23T17:15:00Z","v":7240,"vw":50.619703},{"c":51.18,"h":51.18,"l":50.573,"n":322,"o":50.675,"t":"2026-09-23T17:30:00Z","v":10774,"vw":50.783724},{"c":51.24,"h":51.37,"l":51.04,"n":218,"o":51.19,"t":"2026-09-23T17:45:00Z","v":7352,"vw":51.197852},{"c":50.74,"h":51.52,"l":50.74,"n":301,"o":51.38,"t":"2026-09-23T18:00:00Z","v":10601,"vw":51.313271},{"c":50.87,"h":50.96,"l":50.57,"n":325,"o":50.7,"t":"2026-09-23T18:15:00Z","v":9865,"vw":50.800167},{"c":51.06,"h":51.11,"l":50.64,"n":322,"o":50.87,"t":"2026-09-23T18:30:00Z","v":13385,"vw":50.884463},{"c":51.28,"h":51.31,"l":51.04,"n":395,"o":51.055,"t":"2026-09-23T18:45:00Z","v":12755,"vw":51.174949},{"c":51.427,"h":51.48,"l":51.2,"n":432,"o":51.26,"t":"2026-09-23T19:00:00Z","v":12958,"vw":51.353536},{"c":51.37,"h":51.52,"l":51.37,"n":427,"o":51.37,"t":"2026-09-23T19:15:00Z","v":15676,"vw":51.455034},{"c":51.53,"h":51.54,"l":51.37,"n":545,"o":51.4,"t":"2026-09-23T19:30:00Z","v":14621,"vw":51.436063},{"c":50.79,"h":51.81,"l":50.69,"n":2281,"o":51.46,"t":"2026-09-23T19:45:00Z","v":127687,"vw":51.151757},{"c":50.77,"h":50.77,"l":50.77,"n":41,"o":50.77,"t":"2026-09-23T20:00:00Z","v":95801,"vw":50.77},{"c":50.71,"h":50.795,"l":50.35,"n":116,"o":50.59,"t":"2026-09-24T13:30:00Z","v":5885,"vw":50.566373},{"c":50.745,"h":50.81,"l":50.501,"n":232,"o":50.67,"t":"2026-09-24T13:45:00Z","v":5030,"vw":50.7159},{"c":51.015,"h":51.2,"l":50.72,"n":192,"o":50.72,"t":"2026-09-24T14:00:00Z","v":6803,"vw":50.878354},{"c":51.595,"h":51.595,"l":50.86,"n":222,"o":50.86,"t":"2026-09-24T14:15:00Z","v":5491,"vw":51.178925},{"c":51.605,"h":51.76,"l":51.275,"n":244,"o":51.545,"t":"2026-09-24T14:30:00Z","v":10991,"vw":51.495274},{"c":52.16,"h":52.16,"l":51.44,"n":312,"o":51.61,"t":"2026-09-24T14:45:00Z","v":26496,"vw":51.629596},{"c":51.43,"h":52.09,"l":51.42,"n":410,"o":51.985,"t":"2026-09-24T15:00:00Z","v":17883,"vw":51.855851},{"c":51.18,"h":51.27,"l":51.105,"n":152,"o":51.26,"t":"2026-09-24T15:15:00Z","v":4069,"vw":51.195729},{"c":50.885,"h":51.25,"l":50.83,"n":395,"o":51.165,"t":"2026-09-24T15:30:00Z","v":31405,"vw":51.006221},{"c":50.82,"h":51.01,"l":50.74,"n":159,"o":50.86,"t":"2026-09-24T15:45:00Z","v":4819,"vw":50.925515},{"c":50.79,"h":50.86,"l":50.63,"n":168,"o":50.71,"t":"2026-09-24T16:00:00Z","v":5305,"vw":50.728933},{"c":51.2,"h":51.385,"l":50.87,"n":201,"o":50.87,"t":"2026-09-24T16:15:00Z","v":5643,"vw":51.184483},{"c":51.14,"h":51.27,"l":50.95,"n":372,"o":51.19,"t":"2026-09-24T16:30:00Z","v":20264,"vw":51.082885},{"c":51.06,"h":51.13,"l":50.99,"n":207,"o":51.13,"t":"2026-09-24T16:45:00Z","v":5551,"vw":51.024398},{"c":51.32,"h":51.32,"l":51.005,"n":309,"o":51.005,"t":"2026-09-24T17:00:00Z","v":8142,"vw":51.175717},{"c":51.165,"h":51.29,"l":50.8625,"n":158,"o":51.24,"t":"2026-09-24T17:15:00Z","v":3804,"vw":51.136953},{"c":51.06,"h":51.26,"l":51.06,"n":175,"o":51.26,"t":"2026-09-24T17:30:00Z","v":5761,"vw":51.16695},{"c":51.2,"h":51.2,"l":51,"n":214,"o":51.045,"t":"2026-09-24T17:45:00Z","v":9004,"vw":51.104636},{"c":51.3,"h":51.38,"l":51.225,"n":384,"o":51.28,"t":"2026-09-24T18:00:00Z","v":17580,"vw":51.311084},{"c":51.41,"h":51.41,"l":51.03,"n":283,"o":51.17,"t":"2026-09-24T18:15:00Z","v":7541,"vw":51.222999},{"c":51.65,"h":51.74,"l":51.425,"n":241,"o":51.43,"t":"2026-09-24T18:30:00Z","v":7331,"vw":51.615484},{"c":51.535,"h":51.61,"l":51.48,"n":243,"o":51.61,"t":"2026-09-24T18:45:00Z","v":6254,"vw":51.540649},{"c":51.7,"h":51.755,"l":51.48,"n":274,"o":51.51,"t":"2026-09-24T19:00:00Z","v":7735,"vw":51.626455},{"c":51.42,"h":51.7,"l":51.42,"n":426,"o":51.7,"t":"2026-09-24T19:15:00Z","v":12558,"vw":51.574189},{"c":51.52,"h":51.65,"l":51.4,"n":602,"o":51.42,"t":"2026-09-24T19:30:00Z","v":15284,"vw":51.525474},{"c":51.8,"h":51.81,"l":51.49,"n":1869,"o":51.56,"t":"2026-09-24T19:45:00Z","v":75712,"vw":51.68747},{"c":52.21,"h":52.21,"l":51.7,"n":27,"o":51.7,"t":"2026-09-24T20:00:00Z","v":59703,"vw":51.702379},{"c":51.93,"h":51.93,"l":51.6,"n":25,"o":51.9,"t":"2026-09-25T09:00:00Z","v":1694,"vw":51.883325},{"c":51.7,"h":51.7,"l":51.7,"n":2,"o":51.7,"t":"2026-09-25T11:15:00Z","v":116,"vw":51.7},{"c":51.56,"h":52.38,"l":51.45,"n":221,"o":52.38,"t":"2026-09-25T13:30:00Z","v":11814,"vw":51.965283},{"c":51.555,"h":51.81,"l":51.38,"n":210,"o":51.61,"t":"2026-09-25T13:45:00Z","v":6507,"vw":51.569024},{"c":51.4,"h":51.515,"l":51.13,"n":299,"o":51.5,"t":"2026-09-25T14:00:00Z","v":14068,"vw":51.389405},{"c":51.53,"h":51.685,"l":51.18,"n":292,"o":51.3101,"t":"2026-09-25T14:15:00Z","v":8881,"vw":51.378543},{"c":51.435,"h":51.48,"l":51.36,"n":150,"o":51.48,"t":"2026-09-25T14:30:00Z","v":3051,"vw":51.41},{"c":51.47,"h":51.55,"l":51.32,"n":191,"o":51.53,"t":"2026-09-25T14:45:00Z","v":5735,"vw":51.464245},{"c":51.62,"h":51.85,"l":51.58,"n":306,"o":51.58,"t":"2026-09-25T15:00:00Z","v":8205,"vw":51.717187},{"c":51.61,"h":51.66,"l":51.47,"n":289,"o":51.595,"t":"2026-09-25T15:15:00Z","v":9059,"vw":51.563968},{"c":51.1,"h":51.66,"l":51.1,"n":263,"o":51.655,"t":"2026-09-25T15:30:00Z","v":9864,"vw":51.459723},{"c":51.4175,"h":51.4175,"l":51.13,"n":305,"o":51.295,"t":"2026-09-25T15:45:00Z","v":15993,"vw":51.263427},{"c":51.67,"h":51.8475,"l":51.44,"n":435,"o":51.44,"t":"2026-09-25T16:00:00Z","v":14663,"vw":51.636967},{"c":51.6,"h":51.76,"l":51.56,"n":227,"o":51.7,"t":"2026-09-25T16:15:00Z","v":6017,"vw":51.622412},{"c":51.13,"h":51.64,"l":51.125,"n":284,"o":51.64,"t":"2026-09-25T16:30:00Z","v":12404,"vw":51.449742},{"c":51.1188,"h":51.17,"l":51.08,"n":161,"o":51.15,"t":"2026-09-25T16:45:00Z","v":4261,"vw":51.125785},{"c":51.22,"h":51.34,"l":51.16,"n":300,"o":51.16,"t":"2026-09-25T17:00:00Z","v":13179,"vw":51.275401},{"c":51.22,"h":51.245,"l":51.12,"n":257,"o":51.21,"t":"2026-09-25T17:15:00Z","v":7539,"vw":51.179791},{"c":51.12,"h":51.21,"l":51.05,"n":172,"o":51.21,"t":"2026-09-25T17:30:00Z","v":6558,"vw":51.127075},{"c":50.84,"h":51.09,"l":50.84,"n":233,"o":51.09,"t":"2026-09-25T17:45:00Z","v":9574,"vw":50.92333},{"c":50.94,"h":51.03,"l":50.7975,"n":282,"o":50.86,"t":"2026-09-25T18:00:00Z","v":15393,"vw":50.874446},{"c":50.9,"h":50.94,"l":50.88,"n":145,"o":50.92,"t":"2026-09-25T18:15:00Z","v":4261,"vw":50.897508},{"c":51.345,"h":51.345,"l":50.93,"n":486,"o":50.93,"t":"2026-09-25T18:30:00Z","v":24040,"vw":51.106355},{"c":51.31,"h":51.35,"l":51.2,"n":252,"o":51.35,"t":"2026-09-25T18:45:00Z","v":12210,"vw":51.258456},{"c":51.29,"h":51.375,"l":51.24,"n":336,"o":51.24,"t":"2026-09-25T19:00:00Z","v":10906,"vw":51.314461},{"c":51.1,"h":51.345,"l":51.09,"n":349,"o":51.27,"t":"2026-09-25T19:15:00Z","v":12951,"vw":51.213709},{"c":51.28,"h":51.33,"l":51.08,"n":688,"o":51.135,"t":"2026-09-25T19:30:00Z","v":32278,"vw":51.182338},{"c":50.95,"h":51.44,"l":50.9,"n":1770,"o":51.335,"t":"2026-09-25T19:45:00Z","v":79622,"vw":51.088558},{"c":51,"h":51,"l":51,"n":32,"o":51,"t":"2026-09-25T20:00:00Z","v":56533,"vw":51},{"c":50.9,"h":50.9,"l":50.9,"n":8,"o":50.9,"t":"2026-09-28T08:15:00Z","v":508,"vw":50.9},{"c":50.85,"h":50.85,"l":50.85,"n":3,"o":50.85,"t":"2026-09-28T08:30:00Z","v":500,"vw":50.85},{"c":51.25,"h":51.26,"l":51.25,"n":5,"o":51.26,"t":"2026-09-28T12:15:00Z","v":611,"vw":51.251776},{"c":51.51,"h":51.51,"l":51.51,"n":9,"o":51.51,"t":"2026-09-28T13:00:00Z","v":435,"vw":51.51},{"c":51.2,"h":51.2,"l":51.2,"n":6,"o":51.2,"t":"2026-09-28T13:15:00Z","v":427,"vw":51.2},{"c":50.955,"h":51.65,"l":50.5,"n":94,"o":51,"t":"2026-09-28T13:30:00Z","v":10501,"vw":51.027297},{"c":51.15,"h":51.36,"l":50.835,"n":165,"o":51.215,"t":"2026-09-28T13:45:00Z","v":11788,"vw":51.105851},{"c":51.18,"h":51.18,"l":51.015,"n":92,"o":51.12,"t":"2026-09-28T14:00:00Z","v":2785,"vw":51.109583},{"c":51.36,"h":51.36,"l":50.765,"n":238,"o":51.09,"t":"2026-09-28T14:15:00Z","v":9640,"vw":51.022007},{"c":50.945,"h":51.145,"l":50.945,"n":73,"o":51.145,"t":"2026-09-28T14:30:00Z","v":3257,"vw":51.033696},{"c":50.99,"h":51.21,"l":50.8964,"n":146,"o":51.02,"t":"2026-09-28T14:45:00Z","v":5090,"vw":51.03626},{"c":50.97,"h":51.08,"l":50.82,"n":151,"o":51.07,"t":"2026-09-28T15:00:00Z","v":4490,"vw":50.986652},{"c":50.97,"h":51.03,"l":50.915,"n":152,"o":50.9323,"t":"2026-09-28T15:15:00Z","v":8648,"vw":50.980203},{"c":50.86,"h":50.99,"l":50.83,"n":171,"o":50.9,"t":"2026-09-28T15:30:00Z","v":5969,"vw":50.9231},{"c":51.095,"h":51.15,"l":50.9,"n":123,"o":50.9,"t":"2026-09-28T15:45:00Z","v":5077,"vw":51.036745},{"c":50.96,"h":51.095,"l":50.95,"n":150,"o":51.095,"t":"2026-09-28T16:00:00Z","v":6769,"vw":51.026308},{"c":51.2,"h":51.35,"l":50.98,"n":194,"o":51.03,"t":"2026-09-28T16:15:00Z","v":8317,"vw":51.167862},{"c":51.125,"h":51.28,"l":51.11,"n":253,"o":51.18,"t":"2026-09-28T16:30:00Z","v":7777,"vw":51.19051},{"c":51.27,"h":51.27,"l":51.05,"n":137,"o":51.15,"t":"2026-09-28T16:45:00Z","v":3790,"vw":51.114177},{"c":51.37,"h":51.38,"l":51.14,"n":161,"o":51.275,"t":"2026-09-28T17:00:00Z","v":7598,"vw":51.222224},{"c":50.88,"h":51.25,"l":50.78,"n":190,"o":51.25,"t":"2026-09-28T17:15:00Z","v":5471,"vw":50.992399},{"c":50.82,"h":50.89,"l":50.8,"n":147,"o":50.88,"t":"2026-09-28T17:30:00Z","v":6080,"vw":50.836194},{"c":51.3,"h":51.3,"l":50.81,"n":223,"o":50.855,"t":"2026-09-28T17:45:00Z","v":6894,"vw":50.976439},{"c":51.5,"h":51.5,"l":51.195,"n":139,"o":51.195,"t":"2026-09-28T18:00:00Z","v":3098,"vw":51.343214},{"c":51.27,"h":51.485,"l":51.165,"n":300,"o":51.45,"t":"2026-09-28T18:15:00Z","v":9736,"vw":51.319886},{"c":50.92,"h":51.39,"l":50.895,"n":223,"o":51.3,"t":"2026-09-28T18:30:00Z","v":5765,"vw":51.203132},{"c":50.78,"h":51.11,"l":50.74,"n":402,"o":50.92,"t":"2026-09-28T18:45:00Z","v":14409,"vw":50.874805},{"c":50.67,"h":50.805,"l":50.67,"n":294,"o":50.805,"t":"2026-09-28T19:00:00Z","v":7676,"vw":50.709793},{"c":50.53,"h":50.75,"l":50.53,"n":439,"o":50.655,"t":"2026-09-28T19:15:00Z","v":19805,"vw":50.592169},{"c":50.79,"h":51.025,"l":50.53,"n":665,"o":50.535,"t":"2026-09-28T19:30:00Z","v":30212,"vw":50.793257},{"c":50.85,"h":50.88,"l":50.63,"n":1550,"o":50.79,"t":"2026-09-28T19:45:00Z","v":63536,"vw":50.755051},{"c":51.05,"h":51.05,"l":50.8,"n":41,"o":50.86,"t":"2026-09-28T20:00:00Z","v":71268,"vw":50.800522},{"c":50.8,"h":50.8,"l":50.8,"n":1,"o":50.8,"t":"2026-09-28T20:30:00Z","v":43296,"vw":50.8},{"c":50.55,"h":50.95,"l":50.55,"n":80,"o":50.6,"t":"2026-09-29T09:15:00Z","v":2266,"vw":50.692308},{"c":50.89,"h":50.95,"l":50.89,"n":34,"o":50.95,"t":"2026-09-29T09:30:00Z","v":651,"vw":50.922727},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-09-29T11:45:00Z","v":100,"vw":51},{"c":50.78,"h":50.78,"l":50.78,"n":1,"o":50.78,"t":"2026-09-29T12:45:00Z","v":100,"vw":50.78},{"c":50.95,"h":50.95,"l":50.95,"n":34,"o":50.95,"t":"2026-09-29T13:00:00Z","v":2377,"vw":50.95},{"c":50.09,"h":50.76,"l":50.06,"n":131,"o":50.44,"t":"2026-09-29T13:30:00Z","v":14106,"vw":50.266205},{"c":50.57,"h":50.9,"l":50.175,"n":260,"o":50.175,"t":"2026-09-29T13:45:00Z","v":11727,"vw":50.502914},{"c":50.795,"h":50.8,"l":50.2,"n":319,"o":50.57,"t":"2026-09-29T14:00:00Z","v":18298,"vw":50.49316},{"c":50.54,"h":50.785,"l":50.475,"n":271,"o":50.785,"t":"2026-09-29T14:15:00Z","v":19297,"vw":50.567004},{"c":50.28,"h":50.61,"l":50.265,"n":209,"o":50.61,"t":"2026-09-29T14:30:00Z","v":6565,"vw":50.406537},{"c":50.43,"h":50.48,"l":50.24,"n":225,"o":50.275,"t":"2026-09-29T14:45:00Z","v":13324,"vw":50.341712},{"c":49.99,"h":50.52,"l":49.99,"n":345,"o":50.37,"t":"2026-09-29T15:00:00Z","v":16584,"vw":50.379633},{"c":49.77,"h":50.13,"l":49.67,"n":267,"o":50.11,"t":"2026-09-29T15:15:00Z","v":8332,"vw":49.997938},{"c":49.475,"h":49.825,"l":49.475,"n":282,"o":49.825,"t":"2026-09-29T15:30:00Z","v":13563,"vw":49.65891},{"c":49.89,"h":49.89,"l":49.53,"n":381,"o":49.53,"t":"2026-09-29T15:45:00Z","v":17679,"vw":49.643577},{"c":49.81,"h":50.02,"l":49.73,"n":255,"o":50.02,"t":"2026-09-29T16:00:00Z","v":10279,"vw":49.864914},{"c":49.81,"h":49.87,"l":49.76,"n":180,"o":49.77,"t":"2026-09-29T16:15:00Z","v":9349,"vw":49.816732},{"c":49.9,"h":49.92,"l":49.805,"n":242,"o":49.805,"t":"2026-09-29T16:30:00Z","v":10503,"vw":49.874016},{"c":50.17,"h":50.2,"l":49.84,"n":191,"o":49.9399,"t":"2026-09-29T16:45:00Z","v":12632,"vw":49.964123},{"c":50.16,"h":50.275,"l":50.07,"n":246,"o":50.15,"t":"2026-09-29T17:00:00Z","v":8338,"vw":50.157801},{"c":49.995,"h":50.165,"l":49.91,"n":224,"o":50.1575,"t":"2026-09-29T17:15:00Z","v":10993,"vw":50.028114},{"c":50.05,"h":50.15,"l":49.46,"n":553,"o":49.98,"t":"2026-09-29T17:30:00Z","v":40235,"vw":49.753299},{"c":49.895,"h":50.07,"l":49.78,"n":296,"o":50.065,"t":"2026-09-29T17:45:00Z","v":14479,"vw":49.898843},{"c":49.64,"h":50.37,"l":49.58,"n":739,"o":49.95,"t":"2026-09-29T18:00:00Z","v":39950,"vw":50.03003},{"c":49.64,"h":49.98,"l":49.64,"n":299,"o":49.715,"t":"2026-09-29T18:15:00Z","v":8791,"vw":49.845584},{"c":49.67,"h":49.81,"l":49.6,"n":255,"o":49.81,"t":"2026-09-29T18:30:00Z","v":8766,"vw":49.677959},{"c":49.97,"h":50.15,"l":49.59,"n":642,"o":49.65,"t":"2026-09-29T18:45:00Z","v":56753,"vw":49.737824},{"c":49.91,"h":50.1,"l":49.86,"n":476,"o":50.035,"t":"2026-09-29T19:00:00Z","v":24417,"vw":50.00678},{"c":50.085,"h":50.335,"l":49.86,"n":521,"o":49.86,"t":"2026-09-29T19:15:00Z","v":35566,"vw":50.00345},{"c":49.96,"h":50.085,"l":49.79,"n":569,"o":50.085,"t":"2026-09-29T19:30:00Z","v":26675,"vw":49.923812},{"c":50.35,"h":50.45,"l":49.89,"n":1985,"o":49.895,"t":"2026-09-29T19:45:00Z","v":134643,"vw":50.252364},{"c":50.37,"h":50.37,"l":50.37,"n":20,"o":50.37,"t":"2026-09-29T20:00:00Z","v":65572,"vw":50.37},{"c":50.37,"h":50.37,"l":50.37,"n":1,"o":50.37,"t":"2026-09-29T20:30:00Z","v":500,"vw":50.37},{"c":49.93,"h":50.33,"l":49.41,"n":185,"o":50.13,"t":"2026-09-30T13:30:00Z","v":15970,"vw":49.861885},{"c":49.85,"h":50.11,"l":49.6,"n":68,"o":49.845,"t":"2026-09-30T13:45:00Z","v":2845,"vw":49.895532},{"c":50.21,"h":50.28,"l":49.39,"n":205,"o":49.6,"t":"2026-09-30T14:00:00Z","v":10244,"vw":49.923814},{"c":50.29,"h":50.5,"l":49.92,"n":239,"o":50.21,"t":"2026-09-30T14:15:00Z","v":9355,"vw":50.169106},{"c":50.555,"h":50.85,"l":50.295,"n":89,"o":50.295,"t":"2026-09-30T14:30:00Z","v":2943,"vw":50.613109},{"c":51.15,"h":51.27,"l":50.69,"n":380,"o":50.75,"t":"2026-09-30T14:45:00Z","v":20774,"vw":51.11157},{"c":51.44,"h":51.525,"l":51,"n":294,"o":51.09,"t":"2026-09-30T15:00:00Z","v":12132,"vw":51.326007},{"c":52,"h":52.02,"l":51.25,"n":365,"o":51.415,"t":"2026-09-30T15:15:00Z","v":17577,"vw":51.551126},{"c":51.2,"h":52.02,"l":51.2,"n":441,"o":51.92,"t":"2026-09-30T15:30:00Z","v":15416,"vw":51.692421},{"c":51.175,"h":51.405,"l":51.07,"n":282,"o":51.2225,"t":"2026-09-30T15:45:00Z","v":9429,"vw":51.248648},{"c":51.155,"h":51.31,"l":51.08,"n":296,"o":51.31,"t":"2026-09-30T16:00:00Z","v":9129,"vw":51.192267},{"c":51.175,"h":51.43,"l":51.07,"n":573,"o":51.17,"t":"2026-09-30T16:15:00Z","v":30505,"vw":51.232733},{"c":50.98,"h":51.175,"l":50.8,"n":280,"o":51.175,"t":"2026-09-30T16:30:00Z","v":8261,"vw":50.968632},{"c":50.9,"h":50.9,"l":50.83,"n":217,"o":50.87,"t":"2026-09-30T16:45:00Z","v":6209,"vw":50.855102},{"c":51.05,"h":51.05,"l":50.84,"n":160,"o":50.84,"t":"2026-09-30T17:00:00Z","v":6350,"vw":50.940856},{"c":50.865,"h":51.03,"l":50.85,"n":295,"o":50.97,"t":"2026-09-30T17:15:00Z","v":8053,"vw":50.897317},{"c":51.06,"h":51.2,"l":50.84,"n":338,"o":50.865,"t":"2026-09-30T17:30:00Z","v":13937,"vw":50.961472},{"c":51.14,"h":51.205,"l":50.99,"n":345,"o":50.99,"t":"2026-09-30T17:45:00Z","v":9626,"vw":51.102109},{"c":50.51,"h":51.04,"l":50.42,"n":598,"o":51.04,"t":"2026-09-30T18:00:00Z","v":25855,"vw":50.670928},{"c":50.8,"h":50.8,"l":50.47,"n":256,"o":50.485,"t":"2026-09-30T18:15:00Z","v":12910,"vw":50.660438},{"c":50.72,"h":50.88,"l":50.655,"n":642,"o":50.77,"t":"2026-09-30T18:30:00Z","v":25608,"vw":50.762715},{"c":50.66,"h":50.83,"l":50.58,"n":805,"o":50.72,"t":"2026-09-30T18:45:00Z","v":42259,"vw":50.673211},{"c":50.865,"h":51,"l":50.66,"n":691,"o":50.66,"t":"2026-09-30T19:00:00Z","v":29701,"vw":50.776855},{"c":50.8,"h":50.9575,"l":50.75,"n":496,"o":50.865,"t":"2026-09-30T19:15:00Z","v":18578,"vw":50.85339},{"c":50.865,"h":50.98,"l":50.65,"n":1357,"o":50.8,"t":"2026-09-30T19:30:00Z","v":97510,"vw":50.84214},{"c":50.395,"h":51.085,"l":50.17,"n":3718,"o":50.825,"t":"2026-09-30T19:45:00Z","v":318011,"vw":50.496985},{"c":50.26,"h":50.52,"l":50.26,"n":50,"o":50.42,"t":"2026-09-30T20:00:00Z","v":400879,"vw":50.260712},{"c":50.26,"h":50.26,"l":50.26,"n":1,"o":50.26,"t":"2026-09-30T20:30:00Z","v":158,"vw":50.26},{"c":50.26,"h":50.26,"l":50.26,"n":1,"o":50.26,"t":"2026-10-01T12:00:00Z","v":277,"vw":50.26},{"c":50.15,"h":50.15,"l":50.15,"n":7,"o":50.15,"t":"2026-10-01T12:45:00Z","v":506,"vw":50.15},{"c":50.35,"h":50.975,"l":49.93,"n":197,"o":49.94,"t":"2026-10-01T13:30:00Z","v":12188,"vw":50.093485},{"c":49.57,"h":50.01,"l":49.465,"n":529,"o":50.01,"t":"2026-10-01T13:45:00Z","v":22601,"vw":49.699507},{"c":49.77,"h":49.84,"l":49.44,"n":231,"o":49.54,"t":"2026-10-01T14:00:00Z","v":7866,"vw":49.660326},{"c":48.85,"h":49.9099,"l":48.85,"n":294,"o":49.62,"t":"2026-10-01T14:15:00Z","v":12181,"vw":49.294642},{"c":48.92,"h":49.145,"l":48.74,"n":166,"o":48.85,"t":"2026-10-01T14:30:00Z","v":6016,"vw":49.009022},{"c":48.915,"h":49.02,"l":48.77,"n":432,"o":48.95,"t":"2026-10-01T14:45:00Z","v":24932,"vw":48.926483},{"c":48.75,"h":49.035,"l":48.28,"n":1072,"o":48.9,"t":"2026-10-01T15:00:00Z","v":25417,"vw":48.614759},{"c":48.63,"h":48.8,"l":48.545,"n":93,"o":48.61,"t":"2026-10-01T15:15:00Z","v":3119,"vw":48.699148},{"c":48.51,"h":48.67,"l":48.13,"n":205,"o":48.44,"t":"2026-10-01T15:30:00Z","v":5844,"vw":48.434775},{"c":48.44,"h":48.6,"l":48.355,"n":123,"o":48.51,"t":"2026-10-01T15:45:00Z","v":4380,"vw":48.42325},{"c":48.34,"h":48.6,"l":48.24,"n":392,"o":48.445,"t":"2026-10-01T16:00:00Z","v":21782,"vw":48.373807},{"c":48.29,"h":48.615,"l":48.245,"n":406,"o":48.275,"t":"2026-10-01T16:15:00Z","v":25351,"vw":48.404354},{"c":48.42,"h":48.49,"l":48.26,"n":220,"o":48.285,"t":"2026-10-01T16:30:00Z","v":7994,"vw":48.359799},{"c":48.415,"h":48.59,"l":48.34,"n":308,"o":48.41,"t":"2026-10-01T16:45:00Z","v":10329,"vw":48.432658},{"c":48.32,"h":48.65,"l":48.3125,"n":393,"o":48.35,"t":"2026-10-01T17:00:00Z","v":16959,"vw":48.484534},{"c":48.58,"h":48.67,"l":48.23,"n":265,"o":48.3175,"t":"2026-10-01T17:15:00Z","v":10007,"vw":48.49755},{"c":48.715,"h":48.77,"l":48.48,"n":500,"o":48.67,"t":"2026-10-01T17:30:00Z","v":15546,"vw":48.622835},{"c":48.305,"h":48.715,"l":48.155,"n":388,"o":48.715,"t":"2026-10-01T17:45:00Z","v":12733,"vw":48.403984},{"c":48.305,"h":48.33,"l":48.16,"n":344,"o":48.305,"t":"2026-10-01T18:00:00Z","v":15818,"vw":48.224109},{"c":48.765,"h":48.765,"l":48.285,"n":311,"o":48.2925,"t":"2026-10-01T18:15:00Z","v":10524,"vw":48.484044},{"c":48.54,"h":48.75,"l":48.47,"n":298,"o":48.75,"t":"2026-10-01T18:30:00Z","v":12361,"vw":48.573924},{"c":48.345,"h":48.45,"l":48.21,"n":423,"o":48.45,"t":"2026-10-01T18:45:00Z","v":11237,"vw":48.33799},{"c":48.35,"h":48.35,"l":48.16,"n":642,"o":48.335,"t":"2026-10-01T19:00:00Z","v":26021,"vw":48.24598},{"c":48.34,"h":48.37,"l":48.19,"n":439,"o":48.29,"t":"2026-10-01T19:15:00Z","v":14506,"vw":48.284583},{"c":48.46,"h":48.46,"l":48.33,"n":538,"o":48.34,"t":"2026-10-01T19:30:00Z","v":18599,"vw":48.380761},{"c":48.585,"h":48.87,"l":48.37,"n":1639,"o":48.37,"t":"2026-10-01T19:45:00Z","v":71861,"vw":48.635185},{"c":48.63,"h":48.63,"l":48.63,"n":28,"o":48.63,"t":"2026-10-01T20:00:00Z","v":71368,"vw":48.63},{"c":48.63,"h":48.63,"l":48.63,"n":1,"o":48.63,"t":"2026-10-01T20:30:00Z","v":378,"vw":48.63},{"c":48.9,"h":48.9,"l":48.9,"n":3,"o":48.9,"t":"2026-10-02T13:00:00Z","v":203,"vw":48.9},{"c":48.955,"h":49.6075,"l":48.92,"n":117,"o":48.97,"t":"2026-10-02T13:30:00Z","v":7191,"vw":48.991801},{"c":49.05,"h":49.05,"l":48.28,"n":193,"o":48.361,"t":"2026-10-02T13:45:00Z","v":8326,"vw":48.597544},{"c":49.135,"h":49.135,"l":48.65,"n":215,"o":49.015,"t":"2026-10-02T14:00:00Z","v":8006,"vw":48.990516},{"c":49.32,"h":49.83,"l":49.19,"n":235,"o":49.24,"t":"2026-10-02T14:15:00Z","v":11026,"vw":49.529509},{"c":49.22,"h":49.5,"l":49.21,"n":354,"o":49.345,"t":"2026-10-02T14:30:00Z","v":15947,"vw":49.333922},{"c":49.17,"h":49.315,"l":49.02,"n":186,"o":49.315,"t":"2026-10-02T14:45:00Z","v":6066,"vw":49.15097},{"c":48.785,"h":49.1599,"l":48.78,"n":159,"o":49.13,"t":"2026-10-02T15:00:00Z","v":6038,"vw":49.004511},{"c":48.475,"h":48.82,"l":48.475,"n":148,"o":48.795,"t":"2026-10-02T15:15:00Z","v":6290,"vw":48.72036},{"c":48.745,"h":48.745,"l":48.4,"n":169,"o":48.4,"t":"2026-10-02T15:30:00Z","v":4903,"vw":48.57943},{"c":48.71,"h":48.98,"l":48.54,"n":527,"o":48.71,"t":"2026-10-02T15:45:00Z","v":29947,"vw":48.790384},{"c":48.52,"h":48.86,"l":48.52,"n":220,"o":48.84,"t":"2026-10-02T16:00:00Z","v":10982,"vw":48.754658},{"c":48.77,"h":48.77,"l":48.52,"n":201,"o":48.52,"t":"2026-10-02T16:15:00Z","v":7695,"vw":48.633561},{"c":48.82,"h":48.86,"l":48.62,"n":542,"o":48.8,"t":"2026-10-02T16:30:00Z","v":38232,"vw":48.80046},{"c":48.79,"h":48.96,"l":48.775,"n":348,"o":48.85,"t":"2026-10-02T16:45:00Z","v":16880,"vw":48.84226},{"c":48.785,"h":48.8,"l":48.67,"n":190,"o":48.765,"t":"2026-10-02T17:00:00Z","v":8728,"vw":48.730203},{"c":48.82,"h":48.86,"l":48.76,"n":194,"o":48.82,"t":"2026-10-02T17:15:00Z","v":7333,"vw":48.844292},{"c":48.82,"h":48.85,"l":48.7001,"n":189,"o":48.82,"t":"2026-10-02T17:30:00Z","v":7639,"vw":48.82151},{"c":48.79,"h":48.82,"l":48.73,"n":145,"o":48.75,"t":"2026-10-02T17:45:00Z","v":4065,"vw":48.790018},{"c":48.615,"h":48.85,"l":48.45,"n":377,"o":48.79,"t":"2026-10-02T18:00:00Z","v":20356,"vw":48.675779},{"c":48.67,"h":48.67,"l":48.56,"n":283,"o":48.58,"t":"2026-10-02T18:15:00Z","v":10448,"vw":48.609506},{"c":48.875,"h":48.885,"l":48.615,"n":367,"o":48.69,"t":"2026-10-02T18:30:00Z","v":16273,"vw":48.692184},{"c":48.93,"h":48.975,"l":48.81,"n":382,"o":48.875,"t":"2026-10-02T18:45:00Z","v":21567,"vw":48.887507},{"c":48.59,"h":48.99,"l":48.59,"n":380,"o":48.935,"t":"2026-10-02T19:00:00Z","v":8874,"vw":48.84649},{"c":48.64,"h":48.66,"l":48.41,"n":370,"o":48.52,"t":"2026-10-02T19:15:00Z","v":15276,"vw":48.538072},{"c":48.79,"h":48.89,"l":48.665,"n":440,"o":48.665,"t":"2026-10-02T19:30:00Z","v":9965,"vw":48.796246},{"c":48.6,"h":48.755,"l":48.48,"n":1253,"o":48.755,"t":"2026-10-02T19:45:00Z","v":41462,"vw":48.5855},{"c":48.53,"h":48.59,"l":48.53,"n":19,"o":48.59,"t":"2026-10-02T20:00:00Z","v":77786,"vw":48.530834},{"c":48.5,"h":48.5,"l":48.5,"n":5,"o":48.5,"t":"2026-10-05T08:45:00Z","v":504,"vw":48.5},{"c":48.5,"h":48.5,"l":48.1,"n":21,"o":48.1,"t":"2026-10-05T09:00:00Z","v":1391,"vw":48.319365},{"c":48.51,"h":48.51,"l":48,"n":12,"o":48,"t":"2026-10-05T13:15:00Z","v":446,"vw":48.254348},{"c":48.69,"h":49.5,"l":48.21,"n":278,"o":48.53,"t":"2026-10-05T13:30:00Z","v":17990,"vw":48.594149},{"c":48.25,"h":48.67,"l":48.02,"n":95,"o":48.67,"t":"2026-10-05T13:45:00Z","v":4303,"vw":48.376263},{"c":48.27,"h":48.59,"l":48.25,"n":93,"o":48.59,"t":"2026-10-05T14:00:00Z","v":2230,"vw":48.415},{"c":47.775,"h":48.335,"l":47.5201,"n":168,"o":48.335,"t":"2026-10-05T14:15:00Z","v":5868,"vw":47.937082},{"c":47.93,"h":47.93,"l":47.557,"n":405,"o":47.69,"t":"2026-10-05T14:30:00Z","v":38610,"vw":47.701902},{"c":47.97,"h":48.08,"l":47.87,"n":144,"o":47.99,"t":"2026-10-05T14:45:00Z","v":4243,"vw":47.977874},{"c":48.065,"h":48.065,"l":47.975,"n":79,"o":47.975,"t":"2026-10-05T15:00:00Z","v":2217,"vw":48.017132},{"c":48.27,"h":48.27,"l":48.02,"n":182,"o":48.07,"t":"2026-10-05T15:15:00Z","v":4283,"vw":48.127337},{"c":48.23,"h":48.275,"l":48.07,"n":137,"o":48.275,"t":"2026-10-05T15:30:00Z","v":3148,"vw":48.187075},{"c":48.315,"h":48.435,"l":48.19,"n":305,"o":48.24,"t":"2026-10-05T15:45:00Z","v":11877,"vw":48.262757},{"c":48.56,"h":48.56,"l":48.18,"n":190,"o":48.3025,"t":"2026-10-05T16:00:00Z","v":4354,"vw":48.383138},{"c":49.09,"h":49.09,"l":48.39,"n":225,"o":48.545,"t":"2026-10-05T16:15:00Z","v":8801,"vw":48.580103},{"c":48.81,"h":49.125,"l":48.78,"n":345,"o":49.075,"t":"2026-10-05T16:30:00Z","v":20908,"vw":48.871637},{"c":49.125,"h":49.125,"l":48.81,"n":278,"o":48.815,"t":"2026-10-05T16:45:00Z","v":18862,"vw":48.894466},{"c":49.27,"h":49.47,"l":49.1,"n":464,"o":49.1,"t":"2026-10-05T17:00:00Z","v":18893,"vw":49.36334},{"c":49.29,"h":49.43,"l":49.25,"n":210,"o":49.3,"t":"2026-10-05T17:15:00Z","v":17740,"vw":49.310458},{"c":49.769,"h":49.84,"l":49.19,"n":393,"o":49.31,"t":"2026-10-05T17:30:00Z","v":21800,"vw":49.508897},{"c":49.53,"h":49.59,"l":49.43,"n":416,"o":49.58,"t":"2026-10-05T17:45:00Z","v":16088,"vw":49.494373},{"c":49.47,"h":49.7,"l":49.275,"n":317,"o":49.565,"t":"2026-10-05T18:00:00Z","v":18819,"vw":49.629526},{"c":48.895,"h":49.475,"l":48.81,"n":262,"o":49.47,"t":"2026-10-05T18:15:00Z","v":12550,"vw":49.106593},{"c":49.11,"h":49.23,"l":48.9095,"n":274,"o":49.0699,"t":"2026-10-05T18:30:00Z","v":8927,"vw":49.094931},{"c":49.12,"h":49.13,"l":49.09,"n":147,"o":49.13,"t":"2026-10-05T18:45:00Z","v":4463,"vw":49.121508},{"c":49.225,"h":49.3,"l":49,"n":483,"o":49.16,"t":"2026-10-05T19:00:00Z","v":15077,"vw":49.175178},{"c":49.18,"h":49.31,"l":49.125,"n":315,"o":49.22,"t":"2026-10-05T19:15:00Z","v":7194,"vw":49.247334},{"c":49.245,"h":49.285,"l":49.095,"n":521,"o":49.16,"t":"2026-10-05T19:30:00Z","v":16295,"vw":49.186908},{"c":49.3,"h":49.38,"l":49.06,"n":1761,"o":49.31,"t":"2026-10-05T19:45:00Z","v":77436,"vw":49.197712},{"c":49.2,"h":49.2,"l":49.2,"n":23,"o":49.2,"t":"2026-10-05T20:00:00Z","v":188345,"vw":49.2},{"c":49.2,"h":49.2,"l":49.2,"n":1,"o":49.2,"t":"2026-10-05T20:30:00Z","v":100,"vw":49.2},{"c":49,"h":49.45,"l":49,"n":26,"o":49.15,"t":"2026-10-06T08:15:00Z","v":531,"vw":49.2},{"c":49.2,"h":49.2,"l":49.2,"n":1,"o":49.2,"t":"2026-10-06T08:30:00Z","v":100,"vw":49.2},{"c":49.2,"h":49.2,"l":49.1,"n":9,"o":49.1,"t":"2026-10-06T10:45:00Z","v":468,"vw":49.168847},{"c":48.4,"h":49.41,"l":48.168,"n":170,"o":49.41,"t":"2026-10-06T13:30:00Z","v":11465,"vw":49.046522},{"c":48.56,"h":48.595,"l":48.21,"n":103,"o":48.375,"t":"2026-10-06T13:45:00Z","v":3836,"vw":48.437273},{"c":48.09,"h":48.74,"l":47.82,"n":245,"o":48.66,"t":"2026-10-06T14:00:00Z","v":9629,"vw":48.379429},{"c":47.69,"h":47.985,"l":47.515,"n":271,"o":47.985,"t":"2026-10-06T14:15:00Z","v":9399,"vw":47.766598},{"c":48.05,"h":48.06,"l":47.62,"n":211,"o":47.81,"t":"2026-10-06T14:30:00Z","v":9673,"vw":47.870113},{"c":48.655,"h":48.655,"l":48.1,"n":239,"o":48.14,"t":"2026-10-06T14:45:00Z","v":9027,"vw":48.384158},{"c":48.78,"h":48.845,"l":48.5,"n":281,"o":48.655,"t":"2026-10-06T15:00:00Z","v":10639,"vw":48.7325},{"c":48.62,"h":48.94,"l":48.42,"n":234,"o":48.78,"t":"2026-10-06T15:15:00Z","v":8730,"vw":48.687308},{"c":48.51,"h":48.675,"l":48.45,"n":132,"o":48.65,"t":"2026-10-06T15:30:00Z","v":3708,"vw":48.573322},{"c":48.52,"h":48.755,"l":48.48,"n":340,"o":48.61,"t":"2026-10-06T15:45:00Z","v":20672,"vw":48.677423},{"c":48.1914,"h":48.505,"l":48.19,"n":221,"o":48.505,"t":"2026-10-06T16:00:00Z","v":8201,"vw":48.365224},{"c":48.13,"h":48.27,"l":48.13,"n":43,"o":48.27,"t":"2026-10-06T16:15:00Z","v":1405,"vw":48.178681},{"c":47.975,"h":48.4,"l":47.81,"n":339,"o":48.18,"t":"2026-10-06T16:30:00Z","v":28727,"vw":48.23343},{"c":48.045,"h":48.11,"l":47.87,"n":375,"o":47.975,"t":"2026-10-06T16:45:00Z","v":17694,"vw":48.038834},{"c":47.53,"h":48.03,"l":47.435,"n":501,"o":48.02,"t":"2026-10-06T17:00:00Z","v":31214,"vw":47.78935},{"c":47.615,"h":47.65,"l":47.35,"n":327,"o":47.61,"t":"2026-10-06T17:15:00Z","v":15639,"vw":47.553194},{"c":47.875,"h":47.995,"l":47.57,"n":512,"o":47.62,"t":"2026-10-06T17:30:00Z","v":29427,"vw":47.809419},{"c":47.96,"h":48.1,"l":47.77,"n":301,"o":47.905,"t":"2026-10-06T17:45:00Z","v":11011,"vw":47.935497},{"c":48.06,"h":48.06,"l":47.86,"n":368,"o":47.95,"t":"2026-10-06T18:00:00Z","v":14847,"vw":47.953662},{"c":47.77,"h":48.065,"l":47.77,"n":418,"o":48.065,"t":"2026-10-06T18:15:00Z","v":14201,"vw":47.955632},{"c":47.78,"h":47.86,"l":47.4,"n":1017,"o":47.83,"t":"2026-10-06T18:30:00Z","v":69800,"vw":47.535035},{"c":47.94,"h":48.04,"l":47.76,"n":414,"o":47.825,"t":"2026-10-06T18:45:00Z","v":15412,"vw":47.924575},{"c":47.97,"h":48.4,"l":47.88,"n":503,"o":47.88,"t":"2026-10-06T19:00:00Z","v":26226,"vw":48.127014},{"c":47.945,"h":48.04,"l":47.84,"n":497,"o":48.01,"t":"2026-10-06T19:15:00Z","v":20099,"vw":47.924803},{"c":47.785,"h":47.89,"l":47.66,"n":660,"o":47.89,"t":"2026-10-06T19:30:00Z","v":26165,"vw":47.769417},{"c":47.92,"h":48.125,"l":47.74,"n":1954,"o":47.775,"t":"2026-10-06T19:45:00Z","v":97160,"vw":47.901082},{"c":47.89,"h":47.89,"l":47.89,"n":34,"o":47.89,"t":"2026-10-06T20:00:00Z","v":85086,"vw":47.89},{"c":47.9,"h":47.9,"l":47.9,"n":9,"o":47.9,"t":"2026-10-07T08:30:00Z","v":711,"vw":47.9},{"c":47.9,"h":47.9,"l":47.9,"n":1,"o":47.9,"t":"2026-10-07T10:15:00Z","v":500,"vw":47.9},{"c":47.8,"h":47.8,"l":47.8,"n":4,"o":47.8,"t":"2026-10-07T11:15:00Z","v":205,"vw":47.8},{"c":47.5,"h":47.85,"l":47.5,"n":3,"o":47.85,"t":"2026-10-07T13:15:00Z","v":291,"vw":47.621107},{"c":46.45,"h":47.39,"l":46.0901,"n":316,"o":47,"t":"2026-10-07T13:30:00Z","v":26821,"vw":46.866061},{"c":46.09,"h":46.92,"l":45.8401,"n":387,"o":46.48,"t":"2026-10-07T13:45:00Z","v":21659,"vw":46.418721},{"c":46.03,"h":46.67,"l":45.87,"n":461,"o":46,"t":"2026-10-07T14:00:00Z","v":24973,"vw":46.26674},{"c":46.19,"h":46.4,"l":45.98,"n":439,"o":46.11,"t":"2026-10-07T14:15:00Z","v":22390,"vw":46.116994},{"c":46.61,"h":46.98,"l":45.99,"n":506,"o":46.18,"t":"2026-10-07T14:30:00Z","v":25516,"vw":46.476066},{"c":46.64,"h":46.955,"l":46.49,"n":427,"o":46.61,"t":"2026-10-07T14:45:00Z","v":15172,"vw":46.731181},{"c":46.605,"h":46.66,"l":46.465,"n":428,"o":46.545,"t":"2026-10-07T15:00:00Z","v":14892,"vw":46.582185},{"c":46.765,"h":46.86,"l":46.59,"n":303,"o":46.605,"t":"2026-10-07T15:15:00Z","v":24540,"vw":46.648555},{"c":46.58,"h":46.92,"l":46.58,"n":378,"o":46.765,"t":"2026-10-07T15:30:00Z","v":10846,"vw":46.808929},{"c":46.695,"h":46.695,"l":46.545,"n":310,"o":46.61,"t":"2026-10-07T15:45:00Z","v":11538,"vw":46.61327},{"c":46.56,"h":46.72,"l":46.42,"n":267,"o":46.71,"t":"2026-10-07T16:00:00Z","v":9233,"vw":46.621842},{"c":46.6775,"h":46.74,"l":46.56,"n":231,"o":46.56,"t":"2026-10-07T16:15:00Z","v":9283,"vw":46.650384},{"c":46.61,"h":46.855,"l":46.61,"n":186,"o":46.675,"t":"2026-10-07T16:30:00Z","v":6021,"vw":46.731489},{"c":46.19,"h":46.64,"l":46.18,"n":400,"o":46.6,"t":"2026-10-07T16:45:00Z","v":14654,"vw":46.473415},{"c":46.22,"h":46.5,"l":46.195,"n":337,"o":46.195,"t":"2026-10-07T17:00:00Z","v":11496,"vw":46.376172},{"c":46.15,"h":46.2,"l":46.08,"n":369,"o":46.2,"t":"2026-10-07T17:15:00Z","v":12753,"vw":46.154995},{"c":46.19,"h":46.255,"l":46.11,"n":377,"o":46.13,"t":"2026-10-07T17:30:00Z","v":15863,"vw":46.198816},{"c":45.75,"h":46.2,"l":45.75,"n":353,"o":46.18,"t":"2026-10-07T17:45:00Z","v":14497,"vw":45.970838},{"c":45.735,"h":45.955,"l":45.63,"n":438,"o":45.785,"t":"2026-10-07T18:00:00Z","v":19031,"vw":45.798632},{"c":46.03,"h":46.07,"l":45.7,"n":674,"o":45.735,"t":"2026-10-07T18:15:00Z","v":28489,"vw":45.921327},{"c":46.02,"h":46.095,"l":45.85,"n":520,"o":46.06,"t":"2026-10-07T18:30:00Z","v":24837,"vw":46.020069},{"c":45.91,"h":46.02,"l":45.84,"n":415,"o":46.02,"t":"2026-10-07T18:45:00Z","v":12070,"vw":45.934086},{"c":45.78,"h":45.915,"l":45.76,"n":479,"o":45.915,"t":"2026-10-07T19:00:00Z","v":15654,"vw":45.831204},{"c":45.88,"h":45.88,"l":45.63,"n":656,"o":45.81,"t":"2026-10-07T19:15:00Z","v":27908,"vw":45.740292},{"c":45.97,"h":46.02,"l":45.84,"n":532,"o":45.92,"t":"2026-10-07T19:30:00Z","v":25765,"vw":45.920748},{"c":45.63,"h":46.04,"l":45.62,"n":1989,"o":45.975,"t":"2026-10-07T19:45:00Z","v":107513,"vw":45.815906},{"c":45.65,"h":45.65,"l":45.65,"n":43,"o":45.65,"t":"2026-10-07T20:00:00Z","v":200082,"vw":45.65},{"c":45.75,"h":45.75,"l":45.75,"n":13,"o":45.75,"t":"2026-10-08T08:45:00Z","v":311,"vw":45.75},{"c":45.45,"h":45.45,"l":45.45,"n":2,"o":45.45,"t":"2026-10-08T09:00:00Z","v":122,"vw":45.45},{"c":45.2,"h":45.55,"l":44.945,"n":161,"o":45.36,"t":"2026-10-08T13:30:00Z","v":15241,"vw":45.239903},{"c":45.445,"h":45.75,"l":45.095,"n":155,"o":45.28,"t":"2026-10-08T13:45:00Z","v":4009,"vw":45.317678},{"c":44.915,"h":45.25,"l":44.915,"n":193,"o":45.25,"t":"2026-10-08T14:00:00Z","v":6297,"vw":45.1411},{"c":45.035,"h":45.28,"l":44.735,"n":326,"o":44.91,"t":"2026-10-08T14:15:00Z","v":12873,"vw":44.987588},{"c":44.84,"h":45.13,"l":44.84,"n":330,"o":44.92,"t":"2026-10-08T14:30:00Z","v":11877,"vw":45.03401},{"c":44.78,"h":45.07,"l":44.75,"n":378,"o":44.8619,"t":"2026-10-08T14:45:00Z","v":20566,"vw":44.916331},{"c":44.93,"h":45.02,"l":44.795,"n":207,"o":44.85,"t":"2026-10-08T15:00:00Z","v":6765,"vw":44.880743},{"c":45.2,"h":45.34,"l":44.985,"n":220,"o":44.985,"t":"2026-10-08T15:15:00Z","v":8257,"vw":45.095654},{"c":45.38,"h":45.38,"l":44.999,"n":397,"o":45.1,"t":"2026-10-08T15:30:00Z","v":17873,"vw":45.150284},{"c":45.37,"h":45.45,"l":45.35,"n":180,"o":45.355,"t":"2026-10-08T15:45:00Z","v":6871,"vw":45.406517},{"c":45.37,"h":45.46,"l":45.25,"n":262,"o":45.4,"t":"2026-10-08T16:00:00Z","v":10430,"vw":45.362632},{"c":45.53,"h":45.75,"l":45.4,"n":380,"o":45.4,"t":"2026-10-08T16:15:00Z","v":11956,"vw":45.565351},{"c":45.61,"h":45.625,"l":45.51,"n":160,"o":45.54,"t":"2026-10-08T16:30:00Z","v":4352,"vw":45.558847},{"c":46.38,"h":46.38,"l":45.545,"n":427,"o":45.55,"t":"2026-10-08T16:45:00Z","v":13544,"vw":45.692781},{"c":46.225,"h":46.35,"l":46.11,"n":236,"o":46.14,"t":"2026-10-08T17:00:00Z","v":7350,"vw":46.26378},{"c":46.35,"h":46.42,"l":46.165,"n":305,"o":46.22,"t":"2026-10-08T17:15:00Z","v":12031,"vw":46.281199},{"c":46.43,"h":46.575,"l":46.285,"n":392,"o":46.35,"t":"2026-10-08T17:30:00Z","v":13305,"vw":46.42087},{"c":46.435,"h":46.51,"l":46.155,"n":432,"o":46.36,"t":"2026-10-08T17:45:00Z","v":26457,"vw":46.446624},{"c":46.77,"h":46.77,"l":46.34,"n":419,"o":46.455,"t":"2026-10-08T18:00:00Z","v":21241,"vw":46.52388},{"c":46.385,"h":46.77,"l":46.385,"n":263,"o":46.77,"t":"2026-10-08T18:15:00Z","v":8083,"vw":46.528205},{"c":46.375,"h":46.44,"l":46.23,"n":297,"o":46.31,"t":"2026-10-08T18:30:00Z","v":11848,"vw":46.333521},{"c":46.26,"h":46.35,"l":46.21,"n":252,"o":46.35,"t":"2026-10-08T18:45:00Z","v":9307,"vw":46.281477},{"c":46.3,"h":46.4,"l":46.27,"n":290,"o":46.27,"t":"2026-10-08T19:00:00Z","v":8686,"vw":46.323572},{"c":46.36,"h":46.4,"l":46.24,"n":284,"o":46.27,"t":"2026-10-08T19:15:00Z","v":9265,"vw":46.333758},{"c":46.245,"h":46.52,"l":46.24,"n":767,"o":46.375,"t":"2026-10-08T19:30:00Z","v":25973,"vw":46.345645},{"c":46.17,"h":46.29,"l":46.03,"n":1526,"o":46.245,"t":"2026-10-08T19:45:00Z","v":61390,"vw":46.18399},{"c":46.21,"h":46.39,"l":46.21,"n":32,"o":46.21,"t":"2026-10-08T20:00:00Z","v":165686,"vw":46.21071},{"c":46.21,"h":46.21,"l":46.21,"n":1,"o":46.21,"t":"2026-10-08T20:30:00Z","v":600,"vw":46.21},{"c":46.16,"h":46.88,"l":46.11,"n":198,"o":46.11,"t":"2026-10-09T13:30:00Z","v":10804,"vw":46.258742},{"c":46.34,"h":46.34,"l":45.9,"n":260,"o":46.18,"t":"2026-10-09T13:45:00Z","v":12538,"vw":46.150902},{"c":46.455,"h":46.74,"l":46.38,"n":99,"o":46.445,"t":"2026-10-09T14:00:00Z","v":4833,"vw":46.54075},{"c":46.395,"h":46.62,"l":46.325,"n":361,"o":46.46,"t":"2026-10-09T14:15:00Z","v":19563,"vw":46.516466},{"c":46.15,"h":46.46,"l":46.07,"n":230,"o":46.34,"t":"2026-10-09T14:30:00Z","v":12060,"vw":46.310786},{"c":46.315,"h":46.35,"l":45.93,"n":268,"o":46.05,"t":"2026-10-09T14:45:00Z","v":16735,"vw":46.117196},{"c":46.245,"h":46.425,"l":46.21,"n":150,"o":46.32,"t":"2026-10-09T15:00:00Z","v":6715,"vw":46.348451},{"c":46.29,"h":46.3,"l":46.175,"n":108,"o":46.2,"t":"2026-10-09T15:15:00Z","v":3787,"vw":46.230375},{"c":46.43,"h":46.56,"l":46.305,"n":230,"o":46.305,"t":"2026-10-09T15:30:00Z","v":9719,"vw":46.447},{"c":46.67,"h":46.74,"l":46.4,"n":319,"o":46.46,"t":"2026-10-09T15:45:00Z","v":16309,"vw":46.557397},{"c":46.915,"h":47.06,"l":46.51,"n":438,"o":46.63,"t":"2026-10-09T16:00:00Z","v":22778,"vw":46.784782},{"c":47.17,"h":47.19,"l":46.93,"n":187,"o":46.93,"t":"2026-10-09T16:15:00Z","v":6091,"vw":47.054882},{"c":46.505,"h":47.17,"l":46.505,"n":391,"o":47.16,"t":"2026-10-09T16:30:00Z","v":23343,"vw":47.004674},{"c":46.69,"h":46.75,"l":46.57,"n":151,"o":46.61,"t":"2026-10-09T16:45:00Z","v":5096,"vw":46.666553},{"c":46.575,"h":46.76,"l":46.54,"n":249,"o":46.76,"t":"2026-10-09T17:00:00Z","v":9706,"vw":46.584301},{"c":46.41,"h":46.73,"l":46.41,"n":322,"o":46.575,"t":"2026-10-09T17:15:00Z","v":10802,"vw":46.598281},{"c":46.14,"h":46.4,"l":46.14,"n":227,"o":46.39,"t":"2026-10-09T17:30:00Z","v":11137,"vw":46.316138},{"c":46.025,"h":46.135,"l":45.99,"n":174,"o":46.135,"t":"2026-10-09T17:45:00Z","v":5597,"vw":46.029376},{"c":45.94,"h":46.02,"l":45.92,"n":151,"o":46.02,"t":"2026-10-09T18:00:00Z","v":4869,"vw":45.968679},{"c":46.095,"h":46.16,"l":45.94,"n":264,"o":45.94,"t":"2026-10-09T18:15:00Z","v":10316,"vw":46.014627},{"c":45.95,"h":46.16,"l":45.95,"n":284,"o":46.095,"t":"2026-10-09T18:30:00Z","v":5798,"vw":46.082472},{"c":46.02,"h":46.14,"l":45.93,"n":397,"o":45.93,"t":"2026-10-09T18:45:00Z","v":10448,"vw":46.033688},{"c":45.95,"h":46.04,"l":45.92,"n":261,"o":45.96,"t":"2026-10-09T19:00:00Z","v":7853,"vw":45.981662},{"c":45.945,"h":46.06,"l":45.86,"n":378,"o":45.96,"t":"2026-10-09T19:15:00Z","v":12067,"vw":45.967318},{"c":45.935,"h":45.985,"l":45.87,"n":465,"o":45.945,"t":"2026-10-09T19:30:00Z","v":16970,"vw":45.927873},{"c":45.97,"h":46.0276,"l":45.81,"n":1485,"o":45.96,"t":"2026-10-09T19:45:00Z","v":51386,"vw":45.894048},{"c":45.95,"h":45.95,"l":45.95,"n":25,"o":45.95,"t":"2026-10-09T20:00:00Z","v":66096,"vw":45.95},{"c":45.95,"h":45.95,"l":45.95,"n":1,"o":45.95,"t":"2026-10-09T20:15:00Z","v":86592,"vw":45.95},{"c":45.76,"h":45.7689,"l":45.76,"n":2,"o":45.7689,"t":"2026-10-09T23:30:00Z","v":500,"vw":45.76445},{"c":46.125,"h":46.47,"l":46.04,"n":64,"o":46.16,"t":"2026-10-12T13:30:00Z","v":16249,"vw":46.215201},{"c":46.57,"h":46.78,"l":46,"n":277,"o":46.125,"t":"2026-10-12T13:45:00Z","v":22102,"vw":46.22172},{"c":46.255,"h":46.51,"l":46.2,"n":166,"o":46.37,"t":"2026-10-12T14:00:00Z","v":4727,"vw":46.382118},{"c":46.035,"h":46.25,"l":45.99,"n":94,"o":46.25,"t":"2026-10-12T14:15:00Z","v":3248,"vw":46.120313},{"c":46,"h":46.26,"l":45.985,"n":347,"o":46.035,"t":"2026-10-12T14:30:00Z","v":11233,"vw":46.065683},{"c":46.265,"h":46.355,"l":46,"n":220,"o":46,"t":"2026-10-12T14:45:00Z","v":6447,"vw":46.168319},{"c":46.46,"h":46.46,"l":46.25,"n":153,"o":46.265,"t":"2026-10-12T15:00:00Z","v":5308,"vw":46.3244},{"c":46.445,"h":46.48,"l":46.375,"n":61,"o":46.45,"t":"2026-10-12T15:15:00Z","v":8439,"vw":46.447834},{"c":46.255,"h":46.51,"l":46.255,"n":179,"o":46.51,"t":"2026-10-12T15:30:00Z","v":5053,"vw":46.357},{"c":46.25,"h":46.285,"l":46.19,"n":93,"o":46.22,"t":"2026-10-12T15:45:00Z","v":2421,"vw":46.24377},{"c":46.33,"h":46.36,"l":46.2,"n":256,"o":46.24,"t":"2026-10-12T16:00:00Z","v":7874,"vw":46.287719},{"c":46.35,"h":46.44,"l":46.06,"n":400,"o":46.29,"t":"2026-10-12T16:15:00Z","v":10212,"vw":46.245786},{"c":46.435,"h":46.46,"l":46.27,"n":180,"o":46.27,"t":"2026-10-12T16:30:00Z","v":15592,"vw":46.327542},{"c":46.31,"h":46.435,"l":46.24,"n":142,"o":46.435,"t":"2026-10-12T16:45:00Z","v":5037,"vw":46.322907},{"c":46.28,"h":46.4,"l":46.19,"n":193,"o":46.32,"t":"2026-10-12T17:00:00Z","v":7152,"vw":46.2702},{"c":46.245,"h":46.32,"l":46.09,"n":184,"o":46.31,"t":"2026-10-12T17:15:00Z","v":7842,"vw":46.201695},{"c":46.18,"h":46.29,"l":46.18,"n":118,"o":46.18,"t":"2026-10-12T17:30:00Z","v":4015,"vw":46.247507},{"c":46.23,"h":46.325,"l":46.15,"n":285,"o":46.18,"t":"2026-10-12T17:45:00Z","v":12685,"vw":46.223283},{"c":46.35,"h":46.35,"l":46.16,"n":205,"o":46.17,"t":"2026-10-12T18:00:00Z","v":7966,"vw":46.232321},{"c":46.22,"h":46.36,"l":46.22,"n":127,"o":46.36,"t":"2026-10-12T18:15:00Z","v":3742,"vw":46.28409},{"c":46.105,"h":46.23,"l":46,"n":314,"o":46.21,"t":"2026-10-12T18:30:00Z","v":20401,"vw":46.063098},{"c":46.155,"h":46.155,"l":46.04,"n":164,"o":46.09,"t":"2026-10-12T18:45:00Z","v":5026,"vw":46.08439},{"c":46.1,"h":46.2,"l":46.015,"n":315,"o":46.155,"t":"2026-10-12T19:00:00Z","v":10654,"vw":46.105449},{"c":45.99,"h":46.095,"l":45.99,"n":332,"o":46.095,"t":"2026-10-12T19:15:00Z","v":20410,"vw":46.008856},{"c":46.07,"h":46.17,"l":45.995,"n":559,"o":45.995,"t":"2026-10-12T19:30:00Z","v":19489,"vw":46.108052},{"c":46.03,"h":46.2,"l":46,"n":1271,"o":46.045,"t":"2026-10-12T19:45:00Z","v":48110,"vw":46.069169},{"c":46.04,"h":46.04,"l":46.04,"n":28,"o":46.04,"t":"2026-10-12T20:00:00Z","v":59534,"vw":46.04},{"c":45.665,"h":46,"l":45.425,"n":184,"o":45.53,"t":"2026-10-13T13:30:00Z","v":14313,"vw":45.565743},{"c":45.5725,"h":45.77,"l":45.42,"n":358,"o":45.58,"t":"2026-10-13T13:45:00Z","v":20231,"vw":45.667956},{"c":45.94,"h":46,"l":45.57,"n":314,"o":45.57,"t":"2026-10-13T14:00:00Z","v":15231,"vw":45.847603},{"c":45.9,"h":46.11,"l":45.895,"n":137,"o":46.07,"t":"2026-10-13T14:15:00Z","v":11386,"vw":45.996029},{"c":46.085,"h":46.12,"l":45.8,"n":240,"o":45.8001,"t":"2026-10-13T14:30:00Z","v":5356,"vw":45.965096},{"c":45.93,"h":46.125,"l":45.91,"n":129,"o":46.125,"t":"2026-10-13T14:45:00Z","v":3728,"vw":45.970476},{"c":46.055,"h":46.055,"l":45.745,"n":352,"o":45.965,"t":"2026-10-13T15:00:00Z","v":13348,"vw":45.841791},{"c":46.035,"h":46.06,"l":45.95,"n":187,"o":46.04,"t":"2026-10-13T15:15:00Z","v":4573,"vw":46.0074},{"c":45.985,"h":46,"l":45.915,"n":170,"o":46,"t":"2026-10-13T15:30:00Z","v":8546,"vw":45.977681},{"c":45.91,"h":46.0625,"l":45.865,"n":167,"o":46.04,"t":"2026-10-13T15:45:00Z","v":7033,"vw":45.944375},{"c":45.42,"h":45.97,"l":45.38,"n":246,"o":45.915,"t":"2026-10-13T16:00:00Z","v":8792,"vw":45.57567},{"c":45.3675,"h":45.485,"l":45.21,"n":233,"o":45.485,"t":"2026-10-13T16:15:00Z","v":5244,"vw":45.290445},{"c":45.54,"h":45.57,"l":45.155,"n":267,"o":45.26,"t":"2026-10-13T16:30:00Z","v":8343,"vw":45.384471},{"c":45.57,"h":45.625,"l":45.49,"n":187,"o":45.575,"t":"2026-10-13T16:45:00Z","v":7924,"vw":45.573181},{"c":45.225,"h":45.57,"l":45.225,"n":206,"o":45.57,"t":"2026-10-13T17:00:00Z","v":4742,"vw":45.346697},{"c":45.305,"h":45.36,"l":45.22,"n":168,"o":45.23,"t":"2026-10-13T17:15:00Z","v":5202,"vw":45.292789},{"c":45.36,"h":45.48,"l":45.305,"n":220,"o":45.305,"t":"2026-10-13T17:30:00Z","v":9151,"vw":45.400076},{"c":45.33,"h":45.4,"l":45.28,"n":194,"o":45.28,"t":"2026-10-13T17:45:00Z","v":4572,"vw":45.342361},{"c":45.44,"h":45.44,"l":45.335,"n":242,"o":45.36,"t":"2026-10-13T18:00:00Z","v":5808,"vw":45.38704},{"c":45.67,"h":45.765,"l":45.41,"n":328,"o":45.455,"t":"2026-10-13T18:15:00Z","v":17436,"vw":45.593057},{"c":45.645,"h":45.755,"l":45.615,"n":216,"o":45.755,"t":"2026-10-13T18:30:00Z","v":5666,"vw":45.665757},{"c":45.38,"h":45.64,"l":45.255,"n":356,"o":45.64,"t":"2026-10-13T18:45:00Z","v":21261,"vw":45.533711},{"c":45.51,"h":45.53,"l":45.34,"n":267,"o":45.43,"t":"2026-10-13T19:00:00Z","v":8784,"vw":45.422244},{"c":45.505,"h":45.52,"l":45.42,"n":284,"o":45.49,"t":"2026-10-13T19:15:00Z","v":8339,"vw":45.467228},{"c":45.74,"h":45.885,"l":45.49,"n":668,"o":45.51,"t":"2026-10-13T19:30:00Z","v":22533,"vw":45.700144},{"c":45.59,"h":45.74,"l":45.47,"n":1372,"o":45.68,"t":"2026-10-13T19:45:00Z","v":50948,"vw":45.596205},{"c":45.59,"h":45.59,"l":45.59,"n":32,"o":45.59,"t":"2026-10-13T20:00:00Z","v":96094,"vw":45.59},{"c":45.91,"h":45.91,"l":45.59,"n":23,"o":45.59,"t":"2026-10-14T08:15:00Z","v":1033,"vw":45.733594},{"c":45.59,"h":45.59,"l":45.59,"n":1,"o":45.59,"t":"2026-10-14T09:00:00Z","v":500,"vw":45.59},{"c":45.75,"h":45.75,"l":45.75,"n":9,"o":45.75,"t":"2026-10-14T10:15:00Z","v":559,"vw":45.75},{"c":45.6,"h":45.95,"l":45.6,"n":15,"o":45.95,"t":"2026-10-14T10:30:00Z","v":310,"vw":45.754185},{"c":45.45,"h":45.45,"l":45.45,"n":3,"o":45.45,"t":"2026-10-14T12:30:00Z","v":202,"vw":45.45},{"c":45.895,"h":46.15,"l":45,"n":256,"o":45.4,"t":"2026-10-14T13:30:00Z","v":14644,"vw":45.617931},{"c":46.745,"h":46.93,"l":45.85,"n":419,"o":45.85,"t":"2026-10-14T13:45:00Z","v":29035,"vw":46.658719},{"c":46.845,"h":47.205,"l":46.8,"n":478,"o":46.8,"t":"2026-10-14T14:00:00Z","v":29543,"vw":47.01853},{"c":46.67,"h":47.12,"l":46.47,"n":232,"o":46.94,"t":"2026-10-14T14:15:00Z","v":7803,"vw":46.768784},{"c":46.895,"h":46.895,"l":46.54,"n":352,"o":46.54,"t":"2026-10-14T14:30:00Z","v":11723,"vw":46.677598},{"c":46.865,"h":47.0017,"l":46.48,"n":597,"o":46.925,"t":"2026-10-14T14:45:00Z","v":27603,"vw":46.773293},{"c":46.75,"h":46.92,"l":46.68,"n":209,"o":46.68,"t":"2026-10-14T15:00:00Z","v":6831,"vw":46.789852},{"c":46.68,"h":46.8506,"l":46.64,"n":296,"o":46.76,"t":"2026-10-14T15:15:00Z","v":10508,"vw":46.760635},{"c":46.6,"h":46.7,"l":46.555,"n":221,"o":46.62,"t":"2026-10-14T15:30:00Z","v":10174,"vw":46.603469},{"c":46.465,"h":46.63,"l":46.385,"n":244,"o":46.56,"t":"2026-10-14T15:45:00Z","v":11870,"vw":46.493863},{"c":46.29,"h":46.64,"l":46.29,"n":360,"o":46.49,"t":"2026-10-14T16:00:00Z","v":21998,"vw":46.438709},{"c":46.57,"h":46.61,"l":46.19,"n":192,"o":46.29,"t":"2026-10-14T16:15:00Z","v":7566,"vw":46.49089},{"c":46.665,"h":46.695,"l":46.5,"n":190,"o":46.65,"t":"2026-10-14T16:30:00Z","v":7120,"vw":46.615621},{"c":46.99,"h":47.01,"l":46.69,"n":318,"o":46.69,"t":"2026-10-14T16:45:00Z","v":22365,"vw":46.908573},{"c":46.94,"h":47.235,"l":46.94,"n":260,"o":47.055,"t":"2026-10-14T17:00:00Z","v":10270,"vw":47.065043},{"c":46.845,"h":46.91,"l":46.84,"n":157,"o":46.91,"t":"2026-10-14T17:15:00Z","v":4955,"vw":46.872188},{"c":46.755,"h":46.905,"l":46.74,"n":209,"o":46.845,"t":"2026-10-14T17:30:00Z","v":7019,"vw":46.853333},{"c":46.675,"h":46.75,"l":46.66,"n":192,"o":46.75,"t":"2026-10-14T17:45:00Z","v":4530,"vw":46.6904},{"c":46.65,"h":46.7,"l":46.5,"n":227,"o":46.67,"t":"2026-10-14T18:00:00Z","v":10704,"vw":46.640802},{"c":46.595,"h":46.675,"l":46.51,"n":301,"o":46.645,"t":"2026-10-14T18:15:00Z","v":12603,"vw":46.588972},{"c":46.67,"h":46.67,"l":46.54,"n":193,"o":46.57,"t":"2026-10-14T18:30:00Z","v":5089,"vw":46.617954},{"c":46.63,"h":46.67,"l":46.55,"n":242,"o":46.6,"t":"2026-10-14T18:45:00Z","v":10430,"vw":46.619862},{"c":46.6,"h":46.6,"l":46.45,"n":331,"o":46.58,"t":"2026-10-14T19:00:00Z","v":16823,"vw":46.484594},{"c":46.51,"h":46.6,"l":46.37,"n":452,"o":46.58,"t":"2026-10-14T19:15:00Z","v":22457,"vw":46.4761},{"c":46.52,"h":46.63,"l":46.51,"n":439,"o":46.565,"t":"2026-10-14T19:30:00Z","v":19674,"vw":46.572449},{"c":46.66,"h":46.755,"l":46.5,"n":1254,"o":46.52,"t":"2026-10-14T19:45:00Z","v":60639,"vw":46.625873},{"c":46.67,"h":46.67,"l":46.67,"n":46,"o":46.67,"t":"2026-10-14T20:00:00Z","v":71184,"vw":46.67},{"c":47.11,"h":48.02,"l":47.11,"n":91,"o":47.43,"t":"2026-10-15T13:30:00Z","v":5964,"vw":47.522632},{"c":47.865,"h":47.99,"l":47.525,"n":141,"o":47.54,"t":"2026-10-15T13:45:00Z","v":11009,"vw":47.892274},{"c":48.05,"h":48.23,"l":47.9,"n":208,"o":48.06,"t":"2026-10-15T14:00:00Z","v":7977,"vw":48.031063},{"c":47.67,"h":48.255,"l":47.5,"n":258,"o":48.1,"t":"2026-10-15T14:15:00Z","v":7999,"vw":47.914429},{"c":47.79,"h":47.85,"l":47.39,"n":204,"o":47.585,"t":"2026-10-15T14:30:00Z","v":6870,"vw":47.662675},{"c":47.825,"h":47.94,"l":47.805,"n":136,"o":47.84,"t":"2026-10-15T14:45:00Z","v":4656,"vw":47.871067},{"c":47.57,"h":47.72,"l":47.35,"n":223,"o":47.72,"t":"2026-10-15T15:00:00Z","v":6825,"vw":47.525489},{"c":47.51,"h":47.64,"l":47.43,"n":123,"o":47.61,"t":"2026-10-15T15:15:00Z","v":3653,"vw":47.556667},{"c":47.43,"h":47.45,"l":47.36,"n":73,"o":47.45,"t":"2026-10-15T15:30:00Z","v":2596,"vw":47.40281},{"c":47.365,"h":47.42,"l":47.235,"n":142,"o":47.35,"t":"2026-10-15T15:45:00Z","v":4477,"vw":47.303464},{"c":47.32,"h":47.52,"l":47.32,"n":213,"o":47.36,"t":"2026-10-15T16:00:00Z","v":6552,"vw":47.431226},{"c":47.27,"h":47.39,"l":47.27,"n":87,"o":47.35,"t":"2026-10-15T16:15:00Z","v":2433,"vw":47.321818},{"c":47.35,"h":47.41,"l":47.32,"n":141,"o":47.32,"t":"2026-10-15T16:30:00Z","v":3454,"vw":47.359495},{"c":47.21,"h":47.37,"l":47.21,"n":138,"o":47.37,"t":"2026-10-15T16:45:00Z","v":4314,"vw":47.280132},{"c":47.03,"h":47.095,"l":46.93,"n":151,"o":47.095,"t":"2026-10-15T17:00:00Z","v":2985,"vw":47.00827},{"c":47.17,"h":47.17,"l":47.02,"n":88,"o":47.02,"t":"2026-10-15T17:15:00Z","v":2454,"vw":47.096364},{"c":47.67,"h":47.85,"l":47.175,"n":277,"o":47.175,"t":"2026-10-15T17:30:00Z","v":14048,"vw":47.611514},{"c":47.69,"h":47.87,"l":47.56,"n":220,"o":47.66,"t":"2026-10-15T17:45:00Z","v":8352,"vw":47.69383},{"c":47.73,"h":47.82,"l":47.6,"n":331,"o":47.65,"t":"2026-10-15T18:00:00Z","v":20447,"vw":47.699849},{"c":48.08,"h":48.1217,"l":47.68,"n":387,"o":47.75,"t":"2026-10-15T18:15:00Z","v":19915,"vw":47.866521},{"c":47.92,"h":48.18,"l":47.86,"n":257,"o":48.08,"t":"2026-10-15T18:30:00Z","v":9897,"vw":48.084396},{"c":47.95,"h":48.03,"l":47.73,"n":335,"o":47.945,"t":"2026-10-15T18:45:00Z","v":28216,"vw":47.937262},{"c":48.27,"h":48.27,"l":47.86,"n":446,"o":47.86,"t":"2026-10-15T19:00:00Z","v":14408,"vw":48.005291},{"c":48.48,"h":48.755,"l":48.3,"n":398,"o":48.3425,"t":"2026-10-15T19:15:00Z","v":26359,"vw":48.404676},{"c":48.62,"h":48.83,"l":48.32,"n":868,"o":48.385,"t":"2026-10-15T19:30:00Z","v":56106,"vw":48.520313},{"c":48.72,"h":48.76,"l":48.6,"n":1336,"o":48.63,"t":"2026-10-15T19:45:00Z","v":49924,"vw":48.688656},{"c":48.71,"h":48.71,"l":48.71,"n":20,"o":48.71,"t":"2026-10-15T20:00:00Z","v":56847,"vw":48.71},{"c":48.7,"h":48.7,"l":48.7,"n":11,"o":48.7,"t":"2026-10-16T10:00:00Z","v":533,"vw":48.7},{"c":48.7,"h":48.7,"l":48.7,"n":1,"o":48.7,"t":"2026-10-16T11:45:00Z","v":500,"vw":48.7},{"c":47.53,"h":48.56,"l":47.52,"n":58,"o":48.56,"t":"2026-10-16T13:30:00Z","v":5643,"vw":48.192766},{"c":47.68,"h":47.8,"l":46.84,"n":193,"o":47.72,"t":"2026-10-16T13:45:00Z","v":11924,"vw":47.509603},{"c":47.965,"h":47.965,"l":47.47,"n":305,"o":47.68,"t":"2026-10-16T14:00:00Z","v":26362,"vw":47.679628},{"c":47.68,"h":47.78,"l":47.52,"n":114,"o":47.71,"t":"2026-10-16T14:15:00Z","v":4637,"vw":47.654683},{"c":47.85,"h":47.85,"l":47.46,"n":84,"o":47.645,"t":"2026-10-16T14:30:00Z","v":12872,"vw":47.630189},{"c":47.815,"h":47.815,"l":47.71,"n":44,"o":47.71,"t":"2026-10-16T14:45:00Z","v":1862,"vw":47.7775},{"c":47.6,"h":47.75,"l":47.59,"n":104,"o":47.72,"t":"2026-10-16T15:00:00Z","v":2402,"vw":47.677708},{"c":47.57,"h":47.7201,"l":47.44,"n":292,"o":47.69,"t":"2026-10-16T15:15:00Z","v":13131,"vw":47.537649},{"c":47.66,"h":47.7225,"l":47.5,"n":149,"o":47.66,"t":"2026-10-16T15:30:00Z","v":8531,"vw":47.634722},{"c":47.7,"h":47.805,"l":47.64,"n":269,"o":47.64,"t":"2026-10-16T15:45:00Z","v":12369,"vw":47.767047},{"c":47.66,"h":47.66,"l":47.49,"n":136,"o":47.625,"t":"2026-10-16T16:00:00Z","v":6763,"vw":47.606875},{"c":47.44,"h":47.75,"l":47.44,"n":99,"o":47.66,"t":"2026-10-16T16:15:00Z","v":2301,"vw":47.579545},{"c":47.58,"h":47.7,"l":47.5,"n":118,"o":47.62,"t":"2026-10-16T16:30:00Z","v":6926,"vw":47.597796},{"c":47.6,"h":47.65,"l":47.505,"n":190,"o":47.575,"t":"2026-10-16T16:45:00Z","v":9522,"vw":47.591525},{"c":47.515,"h":47.63,"l":47.515,"n":140,"o":47.61,"t":"2026-10-16T17:00:00Z","v":4385,"vw":47.582467},{"c":47.485,"h":47.59,"l":47.39,"n":197,"o":47.485,"t":"2026-10-16T17:15:00Z","v":11190,"vw":47.469951},{"c":47.24,"h":47.61,"l":47.24,"n":267,"o":47.48,"t":"2026-10-16T17:30:00Z","v":12520,"vw":47.477426},{"c":47.115,"h":47.41,"l":47.115,"n":109,"o":47.4,"t":"2026-10-16T17:45:00Z","v":5759,"vw":47.304004},{"c":47.14,"h":47.34,"l":47.115,"n":189,"o":47.115,"t":"2026-10-16T18:00:00Z","v":5687,"vw":47.265435},{"c":47.24,"h":47.26,"l":47.14,"n":144,"o":47.14,"t":"2026-10-16T18:15:00Z","v":3343,"vw":47.199757},{"c":47.29,"h":47.29,"l":47.175,"n":185,"o":47.22,"t":"2026-10-16T18:30:00Z","v":5298,"vw":47.249679},{"c":47.195,"h":47.34,"l":47.19,"n":275,"o":47.29,"t":"2026-10-16T18:45:00Z","v":5356,"vw":47.277032},{"c":47.17,"h":47.265,"l":46.96,"n":414,"o":47.195,"t":"2026-10-16T19:00:00Z","v":15605,"vw":47.156655},{"c":47.03,"h":47.21,"l":47.01,"n":184,"o":47.21,"t":"2026-10-16T19:15:00Z","v":4891,"vw":47.106916},{"c":46.605,"h":47.045,"l":46.555,"n":526,"o":47.045,"t":"2026-10-16T19:30:00Z","v":20279,"vw":46.838047},{"c":46.665,"h":46.71,"l":46.46,"n":1548,"o":46.6,"t":"2026-10-16T19:45:00Z","v":64756,"vw":46.575074},{"c":46.61,"h":46.65,"l":46.61,"n":23,"o":46.65,"t":"2026-10-16T20:00:00Z","v":110087,"vw":46.610089},{"c":46.9,"h":46.9,"l":46.9,"n":3,"o":46.9,"t":"2026-10-19T08:00:00Z","v":502,"vw":46.9},{"c":46.9,"h":46.9,"l":46.9,"n":1,"o":46.9,"t":"2026-10-19T08:45:00Z","v":500,"vw":46.9},{"c":47.01,"h":47.01,"l":47.01,"n":14,"o":47.01,"t":"2026-10-19T10:30:00Z","v":539,"vw":47.01},{"c":47.05,"h":47.05,"l":47.05,"n":4,"o":47.05,"t":"2026-10-19T11:00:00Z","v":303,"vw":47.05},{"c":47,"h":47,"l":47,"n":3,"o":47,"t":"2026-10-19T11:15:00Z","v":309,"vw":47},{"c":47.1,"h":47.41,"l":47.1,"n":9,"o":47.41,"t":"2026-10-19T11:45:00Z","v":1338,"vw":47.167041},{"c":47.06,"h":47.21,"l":47.05,"n":19,"o":47.21,"t":"2026-10-19T12:00:00Z","v":2175,"vw":47.128485},{"c":47.98,"h":48.56,"l":47.33,"n":151,"o":47.33,"t":"2026-10-19T13:30:00Z","v":11642,"vw":47.601171},{"c":48.19,"h":48.33,"l":47.87,"n":276,"o":47.94,"t":"2026-10-19T13:45:00Z","v":8400,"vw":48.095312},{"c":47.895,"h":48.285,"l":47.64,"n":319,"o":48.285,"t":"2026-10-19T14:00:00Z","v":19256,"vw":47.922514},{"c":48.265,"h":48.4,"l":48.03,"n":140,"o":48.11,"t":"2026-10-19T14:15:00Z","v":5086,"vw":48.201966},{"c":47.69,"h":48.31,"l":47.69,"n":185,"o":48.31,"t":"2026-10-19T14:30:00Z","v":7915,"vw":48.038393},{"c":47.92,"h":47.955,"l":47.67,"n":193,"o":47.68,"t":"2026-10-19T14:45:00Z","v":7482,"vw":47.829716},{"c":48.21,"h":48.22,"l":47.915,"n":181,"o":47.98,"t":"2026-10-19T15:00:00Z","v":6627,"vw":48.064062},{"c":48.23,"h":48.29,"l":48.205,"n":300,"o":48.28,"t":"2026-10-19T15:15:00Z","v":9096,"vw":48.266011},{"c":48.3,"h":48.305,"l":48.16,"n":222,"o":48.28,"t":"2026-10-19T15:30:00Z","v":6972,"vw":48.24646},{"c":48.27,"h":48.35,"l":48.245,"n":78,"o":48.245,"t":"2026-10-19T15:45:00Z","v":2854,"vw":48.300566},{"c":48.435,"h":48.51,"l":48.105,"n":274,"o":48.275,"t":"2026-10-19T16:00:00Z","v":11574,"vw":48.285451},{"c":49.18,"h":49.88,"l":48.48,"n":912,"o":48.48,"t":"2026-10-19T16:15:00Z","v":66231,"vw":49.128739},{"c":49.57,"h":49.835,"l":49.1,"n":538,"o":49.105,"t":"2026-10-19T16:30:00Z","v":23155,"vw":49.580123},{"c":49.34,"h":49.56,"l":49.265,"n":378,"o":49.46,"t":"2026-10-19T16:45:00Z","v":19105,"vw":49.410758},{"c":49.35,"h":49.445,"l":49.26,"n":138,"o":49.41,"t":"2026-10-19T17:00:00Z","v":5038,"vw":49.372774},{"c":49.455,"h":49.455,"l":49.2,"n":372,"o":49.42,"t":"2026-10-19T17:15:00Z","v":12872,"vw":49.354494},{"c":49.24,"h":49.38,"l":49.2,"n":148,"o":49.38,"t":"2026-10-19T17:30:00Z","v":5296,"vw":49.246303},{"c":49.57,"h":49.63,"l":49.1,"n":347,"o":49.18,"t":"2026-10-19T17:45:00Z","v":15402,"vw":49.310167},{"c":49.425,"h":49.6,"l":49.22,"n":224,"o":49.58,"t":"2026-10-19T18:00:00Z","v":9718,"vw":49.463434},{"c":49.24,"h":49.33,"l":49.18,"n":201,"o":49.31,"t":"2026-10-19T18:15:00Z","v":11452,"vw":49.266573},{"c":49.37,"h":49.37,"l":49.21,"n":239,"o":49.21,"t":"2026-10-19T18:30:00Z","v":6671,"vw":49.287402},{"c":49.56,"h":49.56,"l":49.4,"n":274,"o":49.4,"t":"2026-10-19T18:45:00Z","v":7601,"vw":49.450648},{"c":49.275,"h":49.575,"l":49.26,"n":612,"o":49.52,"t":"2026-10-19T19:00:00Z","v":25715,"vw":49.464641},{"c":49.505,"h":49.5199,"l":49.3,"n":376,"o":49.39,"t":"2026-10-19T19:15:00Z","v":11188,"vw":49.394318},{"c":49.44,"h":49.56,"l":49.27,"n":566,"o":49.46,"t":"2026-10-19T19:30:00Z","v":18952,"vw":49.403367},{"c":49.26,"h":49.55,"l":49.07,"n":1352,"o":49.44,"t":"2026-10-19T19:45:00Z","v":47309,"vw":49.25783},{"c":49.24,"h":49.24,"l":49.24,"n":33,"o":49.24,"t":"2026-10-19T20:00:00Z","v":65168,"vw":49.24},{"c":50.88,"h":50.88,"l":50.88,"n":1,"o":50.88,"t":"2026-10-19T23:00:00Z","v":100,"vw":50.88},{"c":50.87,"h":50.995,"l":49.55,"n":268,"o":49.57,"t":"2026-10-20T13:30:00Z","v":28430,"vw":49.781374},{"c":50.73,"h":51.18,"l":50.65,"n":209,"o":50.95,"t":"2026-10-20T13:45:00Z","v":10213,"vw":50.861974},{"c":51.25,"h":51.25,"l":50.75,"n":299,"o":50.895,"t":"2026-10-20T14:00:00Z","v":8301,"vw":51.015428},{"c":50.88,"h":51.325,"l":50.83,"n":517,"o":51.32,"t":"2026-10-20T14:15:00Z","v":19635,"vw":51.082934},{"c":50.93,"h":51.02,"l":50.74,"n":458,"o":51.01,"t":"2026-10-20T14:30:00Z","v":19620,"vw":50.865337},{"c":50.82,"h":51.06,"l":50.7,"n":471,"o":50.93,"t":"2026-10-20T14:45:00Z","v":22791,"vw":50.921261},{"c":50.39,"h":50.96,"l":50.39,"n":314,"o":50.76,"t":"2026-10-20T15:00:00Z","v":8491,"vw":50.838176},{"c":50.425,"h":50.735,"l":50.425,"n":337,"o":50.61,"t":"2026-10-20T15:15:00Z","v":10291,"vw":50.568971},{"c":50.73,"h":50.89,"l":50.28,"n":308,"o":50.36,"t":"2026-10-20T15:30:00Z","v":13559,"vw":50.533827},{"c":50.31,"h":50.67,"l":50.31,"n":266,"o":50.65,"t":"2026-10-20T15:45:00Z","v":12281,"vw":50.493845},{"c":50.1,"h":50.37,"l":50.06,"n":391,"o":50.31,"t":"2026-10-20T16:00:00Z","v":23424,"vw":50.170995},{"c":50.38,"h":50.39,"l":50.18,"n":244,"o":50.18,"t":"2026-10-20T16:15:00Z","v":7872,"vw":50.288656},{"c":50.48,"h":50.49,"l":50.265,"n":129,"o":50.4,"t":"2026-10-20T16:30:00Z","v":5070,"vw":50.417869},{"c":50.23,"h":50.475,"l":50.23,"n":234,"o":50.38,"t":"2026-10-20T16:45:00Z","v":7913,"vw":50.397545},{"c":50.7,"h":50.7,"l":50.295,"n":385,"o":50.295,"t":"2026-10-20T17:00:00Z","v":15447,"vw":50.483475},{"c":51.47,"h":51.56,"l":50.78,"n":815,"o":50.85,"t":"2026-10-20T17:15:00Z","v":42705,"vw":51.153312},{"c":51.59,"h":51.59,"l":51.42,"n":125,"o":51.42,"t":"2026-10-20T17:30:00Z","v":4252,"vw":51.522843},{"c":51.615,"h":51.615,"l":51.31,"n":151,"o":51.48,"t":"2026-10-20T17:45:00Z","v":3655,"vw":51.463816},{"c":50.99,"h":51.67,"l":50.89,"n":557,"o":51.665,"t":"2026-10-20T18:00:00Z","v":24969,"vw":51.274379},{"c":50.85,"h":50.99,"l":50.68,"n":191,"o":50.96,"t":"2026-10-20T18:15:00Z","v":6693,"vw":50.819523},{"c":50.77,"h":50.86,"l":50.565,"n":289,"o":50.72,"t":"2026-10-20T18:30:00Z","v":9628,"vw":50.701885},{"c":51.85,"h":51.85,"l":50.38,"n":849,"o":50.66,"t":"2026-10-20T18:45:00Z","v":50092,"vw":51.038224},{"c":51.52,"h":51.855,"l":51.355,"n":485,"o":51.815,"t":"2026-10-20T19:00:00Z","v":19265,"vw":51.687162},{"c":51.29,"h":51.73,"l":51.2,"n":745,"o":51.5,"t":"2026-10-20T19:15:00Z","v":29787,"vw":51.458332},{"c":44.705,"h":51.57,"l":44.02,"n":5489,"o":51.38,"t":"2026-10-20T19:30:00Z","v":326297,"vw":47.828282},{"c":45.43,"h":46.65,"l":44.35,"n":4985,"o":45,"t":"2026-10-20T19:45:00Z","v":375630,"vw":45.312413},{"c":44.15,"h":45.43,"l":44.15,"n":31,"o":45.43,"t":"2026-10-20T20:00:00Z","v":78849,"vw":45.403531},{"c":45.43,"h":45.43,"l":45.43,"n":1,"o":45.43,"t":"2026-10-20T21:00:00Z","v":3792,"vw":45.43},{"c":44.6,"h":44.6,"l":44.58,"n":9,"o":44.6,"t":"2026-10-20T21:45:00Z","v":401,"vw":44.593333},{"c":47.17,"h":47.88,"l":45.48,"n":448,"o":45.48,"t":"2026-10-21T13:30:00Z","v":31624,"vw":46.659425},{"c":47.76,"h":47.76,"l":46.95,"n":531,"o":47,"t":"2026-10-21T13:45:00Z","v":29193,"vw":47.198339},{"c":47.98,"h":48.2,"l":47.74,"n":446,"o":47.845,"t":"2026-10-21T14:00:00Z","v":20869,"vw":47.94769},{"c":48.25,"h":48.36,"l":47.51,"n":482,"o":47.76,"t":"2026-10-21T14:15:00Z","v":20904,"vw":48.014213},{"c":48.3,"h":48.43,"l":48.03,"n":443,"o":48.25,"t":"2026-10-21T14:30:00Z","v":17674,"vw":48.267138},{"c":48.22,"h":48.475,"l":48.07,"n":432,"o":48.36,"t":"2026-10-21T14:45:00Z","v":20439,"vw":48.260162},{"c":47.61,"h":48.13,"l":47.54,"n":420,"o":48.13,"t":"2026-10-21T15:00:00Z","v":18140,"vw":47.893057},{"c":47.4,"h":47.69,"l":47.36,"n":337,"o":47.66,"t":"2026-10-21T15:15:00Z","v":20082,"vw":47.526206},{"c":47.26,"h":47.46,"l":47.09,"n":343,"o":47.33,"t":"2026-10-21T15:30:00Z","v":15219,"vw":47.310082},{"c":47.39,"h":47.555,"l":47.24,"n":339,"o":47.26,"t":"2026-10-21T15:45:00Z","v":15399,"vw":47.373452},{"c":47.105,"h":47.5,"l":47.06,"n":313,"o":47.35,"t":"2026-10-21T16:00:00Z","v":14568,"vw":47.336464},{"c":47.26,"h":47.4,"l":46.915,"n":287,"o":47.12,"t":"2026-10-21T16:15:00Z","v":12826,"vw":47.13815},{"c":47,"h":47.29,"l":47,"n":251,"o":47.23,"t":"2026-10-21T16:30:00Z","v":9425,"vw":47.155815},{"c":47.45,"h":47.45,"l":47,"n":192,"o":47.055,"t":"2026-10-21T16:45:00Z","v":8625,"vw":47.198866},{"c":47.46,"h":47.49,"l":47.31,"n":288,"o":47.405,"t":"2026-10-21T17:00:00Z","v":12274,"vw":47.391857},{"c":47.2,"h":47.48,"l":47.105,"n":406,"o":47.48,"t":"2026-10-21T17:15:00Z","v":14324,"vw":47.313966},{"c":47.78,"h":47.78,"l":47.2,"n":429,"o":47.2,"t":"2026-10-21T17:30:00Z","v":20262,"vw":47.482104},{"c":47.925,"h":48,"l":47.58,"n":340,"o":47.695,"t":"2026-10-21T17:45:00Z","v":19958,"vw":47.801083},{"c":47.85,"h":47.97,"l":47.82,"n":334,"o":47.88,"t":"2026-10-21T18:00:00Z","v":14499,"vw":47.910073},{"c":47.915,"h":47.915,"l":47.75,"n":244,"o":47.855,"t":"2026-10-21T18:15:00Z","v":9072,"vw":47.805022},{"c":47.59,"h":47.995,"l":47.49,"n":391,"o":47.995,"t":"2026-10-21T18:30:00Z","v":15329,"vw":47.673591},{"c":47.495,"h":47.65,"l":47.48,"n":323,"o":47.63,"t":"2026-10-21T18:45:00Z","v":15091,"vw":47.549334},{"c":47.75,"h":47.815,"l":47.58,"n":279,"o":47.58,"t":"2026-10-21T19:00:00Z","v":8737,"vw":47.685935},{"c":47.95,"h":48.03,"l":47.61,"n":695,"o":47.75,"t":"2026-10-21T19:15:00Z","v":25499,"vw":47.835127},{"c":47.92,"h":48.02,"l":47.77,"n":851,"o":47.88,"t":"2026-10-21T19:30:00Z","v":40044,"vw":47.911492},{"c":47.92,"h":48.02,"l":47.71,"n":2366,"o":47.95,"t":"2026-10-21T19:45:00Z","v":121204,"vw":47.930515},{"c":47.94,"h":47.94,"l":47.94,"n":11,"o":47.94,"t":"2026-10-21T20:00:00Z","v":77159,"vw":47.94},{"c":47.7,"h":47.91,"l":47.6,"n":31,"o":47.7,"t":"2026-10-22T08:45:00Z","v":2294,"vw":47.699328},{"c":47.3,"h":48.01,"l":47.3,"n":15,"o":48.01,"t":"2026-10-22T11:30:00Z","v":1272,"vw":47.70562},{"c":47.6,"h":47.86,"l":47.6,"n":26,"o":47.86,"t":"2026-10-22T11:45:00Z","v":1440,"vw":47.671556},{"c":47.56,"h":47.71,"l":47.5,"n":26,"o":47.7,"t":"2026-10-22T12:00:00Z","v":2500,"vw":47.584784},{"c":47.6,"h":47.6,"l":47.6,"n":2,"o":47.6,"t":"2026-10-22T13:00:00Z","v":596,"vw":47.6},{"c":47.34,"h":47.65,"l":46.83,"n":159,"o":47.65,"t":"2026-10-22T13:30:00Z","v":8583,"vw":47.429217},{"c":47.775,"h":47.97,"l":47.26,"n":256,"o":47.505,"t":"2026-10-22T13:45:00Z","v":27070,"vw":47.423421},{"c":47.66,"h":48.23,"l":47.66,"n":215,"o":47.94,"t":"2026-10-22T14:00:00Z","v":6059,"vw":47.96006},{"c":47.86,"h":47.86,"l":47.55,"n":183,"o":47.78,"t":"2026-10-22T14:15:00Z","v":6798,"vw":47.659249},{"c":47.85,"h":48.1,"l":47.85,"n":126,"o":47.91,"t":"2026-10-22T14:30:00Z","v":3705,"vw":47.928968},{"c":48.09,"h":48.11,"l":47.97,"n":102,"o":48.11,"t":"2026-10-22T14:45:00Z","v":2695,"vw":48.037692},{"c":48.045,"h":48.1714,"l":48.045,"n":34,"o":48.05,"t":"2026-10-22T15:00:00Z","v":1006,"vw":48.103998},{"c":48.28,"h":48.51,"l":48.19,"n":113,"o":48.19,"t":"2026-10-22T15:15:00Z","v":2715,"vw":48.261287},{"c":48.07,"h":48.43,"l":48.07,"n":119,"o":48.43,"t":"2026-10-22T15:30:00Z","v":3592,"vw":48.251178},{"c":48.24,"h":48.26,"l":48.1,"n":95,"o":48.1,"t":"2026-10-22T15:45:00Z","v":2028,"vw":48.23069},{"c":47.82,"h":48.29,"l":47.82,"n":241,"o":48.28,"t":"2026-10-22T16:00:00Z","v":7631,"vw":48.071515},{"c":48.15,"h":48.169,"l":47.88,"n":289,"o":47.97,"t":"2026-10-22T16:15:00Z","v":9743,"vw":48.057853},{"c":47.87,"h":48.17,"l":47.43,"n":200,"o":48.1,"t":"2026-10-22T16:30:00Z","v":5075,"vw":47.96439},{"c":47.44,"h":47.7,"l":47.22,"n":206,"o":47.7,"t":"2026-10-22T16:45:00Z","v":8135,"vw":47.491796},{"c":47.525,"h":47.58,"l":47.36,"n":168,"o":47.49,"t":"2026-10-22T17:00:00Z","v":3563,"vw":47.462916},{"c":47.645,"h":47.685,"l":47.6,"n":133,"o":47.61,"t":"2026-10-22T17:15:00Z","v":3447,"vw":47.644486},{"c":47.64,"h":47.78,"l":47.51,"n":189,"o":47.665,"t":"2026-10-22T17:30:00Z","v":4560,"vw":47.639686},{"c":47.53,"h":47.62,"l":47.49,"n":132,"o":47.62,"t":"2026-10-22T17:45:00Z","v":2980,"vw":47.563077},{"c":47.95,"h":48.07,"l":47.37,"n":259,"o":47.45,"t":"2026-10-22T18:00:00Z","v":8525,"vw":47.696878},{"c":48,"h":48.21,"l":48,"n":179,"o":48.085,"t":"2026-10-22T18:15:00Z","v":3093,"vw":48.133243},{"c":48.12,"h":48.15,"l":47.91,"n":126,"o":47.91,"t":"2026-10-22T18:30:00Z","v":3071,"vw":48.080882},{"c":47.98,"h":48.05,"l":47.95,"n":77,"o":48.05,"t":"2026-10-22T18:45:00Z","v":1689,"vw":48.004138},{"c":48.11,"h":48.15,"l":47.94,"n":257,"o":48.06,"t":"2026-10-22T19:00:00Z","v":5283,"vw":48.067613},{"c":48.12,"h":48.155,"l":48.05,"n":186,"o":48.145,"t":"2026-10-22T19:15:00Z","v":3118,"vw":48.106121},{"c":48.07,"h":48.2,"l":48.01,"n":372,"o":48.12,"t":"2026-10-22T19:30:00Z","v":10770,"vw":48.120404},{"c":48.11,"h":48.115,"l":47.96,"n":1108,"o":48.02,"t":"2026-10-22T19:45:00Z","v":25120,"vw":48.043907},{"c":48.1,"h":48.1,"l":48.1,"n":29,"o":48.1,"t":"2026-10-22T20:00:00Z","v":50621,"vw":48.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.043860079244436,"strike":64.2689986792594,"iv":1.194392096622772,"gamma":0.019790689129337014,"theta":-0.08960651358748126,"vega":0.04277212829693372,"rho":0.007765044148047294,"breakevenPct":37.8645712235007},{"delta":0.3,"premium":2.3122673769063877,"strike":59.795543718226874,"iv":1.0616739032720133,"gamma":0.024621437619039226,"theta":-0.08569410355491308,"vega":0.04645353355903134,"rho":0.009423643061607942,"breakevenPct":29.12226838905044},{"delta":0.35,"premium":2.580674674568339,"strike":55.32208875719435,"iv":0.9289557099212548,"gamma":0.029452186108741438,"theta":-0.08178169352234492,"vega":0.05013493882112897,"rho":0.011082241975168588,"breakevenPct":20.379965554600176},{"delta":0.4,"premium":3.120252277505256,"strike":53.374211632796076,"iv":0.9179367904695165,"gamma":0.030580378416257884,"theta":-0.08341843027330063,"vega":0.051603083391730906,"rho":0.01255778128547866,"breakevenPct":17.45210792162439},{"delta":0.45,"premium":3.6808689558514365,"strike":51.622284512964264,"iv":0.9163600560616678,"gamma":0.03142130343377716,"theta":-0.08548570427470217,"vega":0.052899509460406446,"rho":0.014019117695536529,"breakevenPct":14.975371037038874},{"delta":0.5,"premium":4.260133843212237,"strike":49.88209050350542,"iv":0.9157913957934991,"gamma":0.0321151051625239,"theta":-0.08734104525175271,"vega":0.054005672402804336,"rho":0.015466458438813288,"breakevenPct":12.561796978622986},{"delta":0.55,"premium":5.072753346080306,"strike":48.2887189292543,"iv":0.9278372848948375,"gamma":0.030967877629063098,"theta":-0.08654435946462716,"vega":0.05273097514340344,"rho":0.016738664216694017,"breakevenPct":10.938611799032449},{"delta":0.6,"premium":5.885372848948374,"strike":46.695347355003186,"iv":0.9398831739961759,"gamma":0.029820650095602294,"theta":-0.08574767367750159,"vega":0.05145627788400255,"rho":0.01801086999457474,"breakevenPct":9.315426619441915},{"delta":0.65,"premium":6.697992351816444,"strike":45.10197578075207,"iv":0.9519290630975143,"gamma":0.02867342256214149,"theta":-0.08495098789037604,"vega":0.05018158062460166,"rho":0.019283075772455468,"breakevenPct":7.6922414398513785},{"delta":0.7,"premium":7.7716216216216205,"strike":43.37837837837838,"iv":0.9526027027027028,"gamma":0.026394594594594596,"theta":-0.07873783783783785,"vega":0.04624054054054054,"rho":0.020353626096233347,"breakevenPct":6.340956340956337},{"delta":0.75,"premium":8.863097713097714,"strike":41.64587664587665,"iv":0.9524987525987526,"gamma":0.02403839223839224,"theta":-0.07215433125433125,"vega":0.04211718641718641,"rho":0.02141038801289309,"breakevenPct":5.008262700570388},{"delta":0.8,"premium":10.032460414129114,"strike":39.84774665042631,"iv":0.9575735688185142,"gamma":0.021538124238733247,"theta":-0.06558635809987819,"vega":0.03786504263093787,"rho":0.022406179102018167,"breakevenPct":3.7010541882649},{"delta":0.85,"premium":12.681668696711325,"strike":36.8026796589525,"iv":1.0610449451887942,"gamma":0.0163006090133983,"theta":-0.059313520097442146,"vega":0.0311658952496955,"rho":0.02224352446798464,"breakevenPct":2.8780631094881977},{"delta":0.9,"premium":15.869245319026472,"strike":33.20083853441503,"iv":1.1705371467555146,"gamma":0.011096723913852056,"theta":-0.0499987416281555,"vega":0.02348062038787169,"rho":0.021643892905963018,"breakevenPct":2.01680634811123}],"put":[{"delta":0.1,"premium":2.073006042185206,"strike":27.010634441678903,"iv":2.2704906003859424,"gamma":0.0066008167873264165,"theta":-0.09379112430111429,"vega":0.023716202241878894,"rho":-0.00547670710828042,"breakevenPct":48.15461871207132},{"delta":0.15,"premium":2.2373167952623834,"strike":31.3804961421285,"iv":1.9333139187653463,"gamma":0.011858176781992896,"theta":-0.09155133535172987,"vega":0.030721671696932205,"rho":-0.007528705312930553,"breakevenPct":39.411269549134886},{"delta":0.2,"premium":2.0110830982053884,"strike":38.16750705383835,"iv":1.216531305564286,"gamma":0.01905646278042369,"theta":-0.07324319727950163,"vega":0.03763374122690685,"rho":-0.009274647451598889,"breakevenPct":24.830719426958517},{"delta":0.25,"premium":2.435228951255539,"strike":41.347858197932055,"iv":1.0169615952732642,"gamma":0.022698301329394387,"theta":-0.07261314623338257,"vega":0.042384416543574596,"rho":-0.011531733954390623,"breakevenPct":19.10056289672243},{"delta":0.3,"premium":3.0999261447562776,"strike":43.19423929098966,"iv":1.0086898079763662,"gamma":0.025024741506646974,"theta":-0.0785215657311669,"vega":0.046335672082717876,"rho":-0.013977873852132106,"breakevenPct":16.643839612820415},{"delta":0.35,"premium":3.7647321428571425,"strike":45.035076530612244,"iv":0.9998767219387754,"gamma":0.02733858418367347,"theta":-0.08427264030612244,"vega":0.05022735969387755,"rho":-0.016424065173977154,"breakevenPct":14.198868216725364},{"delta":0.4,"premium":4.434375,"strike":46.629464285714285,"iv":0.9670004464285713,"gamma":0.029092410714285716,"theta":-0.08302901785714285,"vega":0.05147098214285715,"rho":-0.01887254253097139,"breakevenPct":12.276321651321656},{"delta":0.45,"premium":5.104017857142857,"strike":48.223852040816325,"iv":0.9341241709183673,"gamma":0.03084623724489796,"theta":-0.08178539540816326,"vega":0.05271460459183674,"rho":-0.021321019887965625,"breakevenPct":10.353775085917949},{"delta":0.5,"premium":5.773660714285713,"strike":49.818239795918366,"iv":0.9012478954081633,"gamma":0.0326000637755102,"theta":-0.08054177295918367,"vega":0.05395822704081633,"rho":-0.02376949724495986,"breakevenPct":8.431228520514242},{"delta":0.55,"premium":6.890193370165746,"strike":51.52969613259668,"iv":0.8994274171270719,"gamma":0.032004558011049726,"theta":-0.0784113950276243,"vega":0.05290683701657459,"rho":-0.026557166213204225,"breakevenPct":7.194380951287034},{"delta":0.6,"premium":8.064226519337016,"strike":53.25621546961326,"iv":0.9016028314917127,"gamma":0.031106767955801105,"theta":-0.07616691988950276,"vega":0.051560151933701656,"rho":-0.029388478345875803,"breakevenPct":6.045761018136714},{"delta":0.65,"premium":9.238259668508288,"strike":54.982734806629836,"iv":0.9037782458563537,"gamma":0.030208977900552485,"theta":-0.07392244475138121,"vega":0.05021346685082873,"rho":-0.03221979047854739,"breakevenPct":4.897141084986391},{"delta":0.7,"premium":11.199567723342938,"strike":57.37752161383285,"iv":0.9214412103746398,"gamma":0.027584726224783866,"theta":-0.06914495677233429,"vega":0.04663371757925073,"rho":-0.035663693967158946,"breakevenPct":3.9959378576093325},{"delta":0.75,"premium":13.168828049951967,"strike":59.7790585975024,"iv":0.9392606147934678,"gamma":0.02494303554274736,"theta":-0.0643418828049952,"vega":0.043031412103746405,"rho":-0.039113785247244647,"breakevenPct":3.097233788876447},{"delta":0.8,"premium":15.974967148488831,"strike":62.98291721419186,"iv":0.9565304862023652,"gamma":0.021478449408672797,"theta":-0.05614441524310118,"vega":0.03762904073587385,"rho":-0.04321566224181282,"breakevenPct":2.270374083777504},{"delta":0.85,"premium":19.21114808652246,"strike":66.60565723793677,"iv":0.9666825291181365,"gamma":0.01769434276206323,"theta":-0.04585823627287854,"vega":0.031374043261231284,"rho":-0.047654677613045295,"breakevenPct":1.466716940926593},{"delta":0.9,"premium":31.736828997079172,"strike":79.43682899707917,"iv":1.2198205746214597,"gamma":0.010665286451038671,"theta":-0.04095090106644557,"vega":0.023707382877295045,"rho":-0.05942355380653667,"breakevenPct":0.8316008316008286}]},"raw":{"call":[{"delta":0.25,"premium":2.043860079244436,"strike":64.2689986792594,"iv":1.194392096622772,"gamma":0.019790689129337014,"theta":-0.08960651358748126,"vega":0.04277212829693372,"rho":0.007765044148047294,"breakevenPct":37.8645712235007},{"delta":0.3,"premium":2.3122673769063877,"strike":59.795543718226874,"iv":1.0616739032720133,"gamma":0.024621437619039226,"theta":-0.08569410355491308,"vega":0.04645353355903134,"rho":0.009423643061607942,"breakevenPct":29.12226838905044},{"delta":0.35,"premium":2.580674674568339,"strike":55.32208875719435,"iv":0.9289557099212548,"gamma":0.029452186108741438,"theta":-0.08178169352234492,"vega":0.05013493882112897,"rho":0.011082241975168588,"breakevenPct":20.379965554600176},{"delta":0.4,"premium":3.120252277505256,"strike":53.374211632796076,"iv":0.9179367904695165,"gamma":0.030580378416257884,"theta":-0.08341843027330063,"vega":0.051603083391730906,"rho":0.01255778128547866,"breakevenPct":17.45210792162439},{"delta":0.45,"premium":3.6808689558514365,"strike":51.622284512964264,"iv":0.9163600560616678,"gamma":0.03142130343377716,"theta":-0.08548570427470217,"vega":0.052899509460406446,"rho":0.014019117695536529,"breakevenPct":14.975371037038874},{"delta":0.5,"premium":4.260133843212237,"strike":49.88209050350542,"iv":0.9157913957934991,"gamma":0.0321151051625239,"theta":-0.08734104525175271,"vega":0.054005672402804336,"rho":0.015466458438813288,"breakevenPct":12.561796978622986},{"delta":0.55,"premium":5.072753346080306,"strike":48.2887189292543,"iv":0.9278372848948375,"gamma":0.030967877629063098,"theta":-0.08654435946462716,"vega":0.05273097514340344,"rho":0.016738664216694017,"breakevenPct":10.938611799032449},{"delta":0.6,"premium":5.885372848948374,"strike":46.695347355003186,"iv":0.9398831739961759,"gamma":0.029820650095602294,"theta":-0.08574767367750159,"vega":0.05145627788400255,"rho":0.01801086999457474,"breakevenPct":9.315426619441915},{"delta":0.65,"premium":6.697992351816444,"strike":45.10197578075207,"iv":0.9519290630975143,"gamma":0.02867342256214149,"theta":-0.08495098789037604,"vega":0.05018158062460166,"rho":0.019283075772455468,"breakevenPct":7.6922414398513785},{"delta":0.7,"premium":7.7716216216216205,"strike":43.37837837837838,"iv":0.9526027027027028,"gamma":0.026394594594594596,"theta":-0.07873783783783785,"vega":0.04624054054054054,"rho":0.020353626096233347,"breakevenPct":6.340956340956337},{"delta":0.75,"premium":8.863097713097714,"strike":41.64587664587665,"iv":0.9524987525987526,"gamma":0.02403839223839224,"theta":-0.07215433125433125,"vega":0.04211718641718641,"rho":0.02141038801289309,"breakevenPct":5.008262700570388},{"delta":0.8,"premium":10.032460414129114,"strike":39.84774665042631,"iv":0.9575735688185142,"gamma":0.021538124238733247,"theta":-0.06558635809987819,"vega":0.03786504263093787,"rho":0.022406179102018167,"breakevenPct":3.7010541882649},{"delta":0.85,"premium":12.681668696711325,"strike":36.8026796589525,"iv":1.0610449451887942,"gamma":0.0163006090133983,"theta":-0.059313520097442146,"vega":0.0311658952496955,"rho":0.02224352446798464,"breakevenPct":2.8780631094881977},{"delta":0.9,"premium":15.869245319026472,"strike":33.20083853441503,"iv":1.1705371467555146,"gamma":0.011096723913852056,"theta":-0.0499987416281555,"vega":0.02348062038787169,"rho":0.021643892905963018,"breakevenPct":2.01680634811123}],"put":[{"delta":0.1,"premium":2.073006042185206,"strike":27.010634441678903,"iv":2.2704906003859424,"gamma":0.0066008167873264165,"theta":-0.09379112430111429,"vega":0.023716202241878894,"rho":-0.00547670710828042,"breakevenPct":48.15461871207132},{"delta":0.15,"premium":2.2373167952623834,"strike":31.3804961421285,"iv":1.9333139187653463,"gamma":0.011858176781992896,"theta":-0.09155133535172987,"vega":0.030721671696932205,"rho":-0.007528705312930553,"breakevenPct":39.411269549134886},{"delta":0.2,"premium":2.0110830982053884,"strike":38.16750705383835,"iv":1.216531305564286,"gamma":0.01905646278042369,"theta":-0.07324319727950163,"vega":0.03763374122690685,"rho":-0.009274647451598889,"breakevenPct":24.830719426958517},{"delta":0.25,"premium":2.435228951255539,"strike":41.347858197932055,"iv":1.0169615952732642,"gamma":0.022698301329394387,"theta":-0.07261314623338257,"vega":0.042384416543574596,"rho":-0.011531733954390623,"breakevenPct":19.10056289672243},{"delta":0.3,"premium":3.0999261447562776,"strike":43.19423929098966,"iv":1.0086898079763662,"gamma":0.025024741506646974,"theta":-0.0785215657311669,"vega":0.046335672082717876,"rho":-0.013977873852132106,"breakevenPct":16.643839612820415},{"delta":0.35,"premium":3.7647321428571425,"strike":45.035076530612244,"iv":0.9998767219387754,"gamma":0.02733858418367347,"theta":-0.08427264030612244,"vega":0.05022735969387755,"rho":-0.016424065173977154,"breakevenPct":14.198868216725364},{"delta":0.4,"premium":4.434375,"strike":46.629464285714285,"iv":0.9670004464285713,"gamma":0.029092410714285716,"theta":-0.08302901785714285,"vega":0.05147098214285715,"rho":-0.01887254253097139,"breakevenPct":12.276321651321656},{"delta":0.45,"premium":5.104017857142857,"strike":48.223852040816325,"iv":0.9341241709183673,"gamma":0.03084623724489796,"theta":-0.08178539540816326,"vega":0.05271460459183674,"rho":-0.021321019887965625,"breakevenPct":10.353775085917949},{"delta":0.5,"premium":5.773660714285713,"strike":49.818239795918366,"iv":0.9012478954081633,"gamma":0.0326000637755102,"theta":-0.08054177295918367,"vega":0.05395822704081633,"rho":-0.02376949724495986,"breakevenPct":8.431228520514242},{"delta":0.55,"premium":6.890193370165746,"strike":51.52969613259668,"iv":0.8994274171270719,"gamma":0.032004558011049726,"theta":-0.0784113950276243,"vega":0.05290683701657459,"rho":-0.026557166213204225,"breakevenPct":7.194380951287034},{"delta":0.6,"premium":8.064226519337016,"strike":53.25621546961326,"iv":0.9016028314917127,"gamma":0.031106767955801105,"theta":-0.07616691988950276,"vega":0.051560151933701656,"rho":-0.029388478345875803,"breakevenPct":6.045761018136714},{"delta":0.65,"premium":9.238259668508288,"strike":54.982734806629836,"iv":0.9037782458563537,"gamma":0.030208977900552485,"theta":-0.07392244475138121,"vega":0.05021346685082873,"rho":-0.03221979047854739,"breakevenPct":4.897141084986391},{"delta":0.7,"premium":11.199567723342938,"strike":57.37752161383285,"iv":0.9214412103746398,"gamma":0.027584726224783866,"theta":-0.06914495677233429,"vega":0.04663371757925073,"rho":-0.035663693967158946,"breakevenPct":3.9959378576093325},{"delta":0.75,"premium":13.168828049951967,"strike":59.7790585975024,"iv":0.9392606147934678,"gamma":0.02494303554274736,"theta":-0.0643418828049952,"vega":0.043031412103746405,"rho":-0.039113785247244647,"breakevenPct":3.097233788876447},{"delta":0.8,"premium":15.974967148488831,"strike":62.98291721419186,"iv":0.9565304862023652,"gamma":0.021478449408672797,"theta":-0.05614441524310118,"vega":0.03762904073587385,"rho":-0.04321566224181282,"breakevenPct":2.270374083777504},{"delta":0.85,"premium":19.21114808652246,"strike":66.60565723793677,"iv":0.9666825291181365,"gamma":0.01769434276206323,"theta":-0.04585823627287854,"vega":0.031374043261231284,"rho":-0.047654677613045295,"breakevenPct":1.466716940926593},{"delta":0.9,"premium":31.736828997079172,"strike":79.43682899707917,"iv":1.2198205746214597,"gamma":0.010665286451038671,"theta":-0.04095090106644557,"vega":0.023707382877295045,"rho":-0.05942355380653667,"breakevenPct":0.8316008316008286}]}},"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"}}