{"symbol":"APEI","url":"https://intraalpha.com/companies/APEI","capturedAt":"2026-10-22T23:01:06.593Z","state":"ready","quote":{"symbol":"APEI","last_price":48.86,"prev_close":47.78,"regular_close":48.86,"change":1.08,"change_pct":2.2604,"regular_change":1.08,"regular_change_pct":2.2604,"extended_change":0,"extended_change_pct":0,"bid":33.83,"ask":65.9,"bid_size":100,"ask_size":100,"volume":122543,"vwap":48.599429,"open":47.69,"high":48.98,"low":47.69,"close":48.86,"trade_count":3555,"last_trade_at":"2026-10-22T20:00:01.793617051Z","last_quote_at":"2026-10-22T20:00:02.262985085Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:05.410419741-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"APEI","fetched_at":"2026-10-22T23:01:05.818600+00:00","name":"American Public Education Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"EDUCATION & TRAINING SERVICES","country":"USA","description":"American Public Education, Inc. offers postsecondary education online and on campus. The company is headquartered in Charles Town, West Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":874448000,"ebitda":84300000,"pe_ratio":19.27,"peg_ratio":0.969,"book_value":17.1,"dividend_per_share":null,"dividend_yield":null,"eps":2.48,"revenue_ttm":668014000,"gross_profit_ttm":373091000,"profit_margin":0.0684,"operating_margin_ttm":0.0788,"return_on_assets_ttm":0.0792,"return_on_equity_ttm":0.156,"quarterly_earnings_growth":1.293,"quarterly_revenue_growth":0.055,"analyst_target_price":62.83,"analyst_number":1,"beta":1.413,"fifty_two_week_high":61.59,"fifty_two_week_low":30.2,"fifty_day_ma":45.24,"two_hundred_day_ma":49.53,"shares_outstanding":18301500,"forward_pe":14.53,"price_to_sales":1.309,"price_to_book":2.583,"ev_to_revenue":1.113,"ev_to_ebitda":9.48},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:01:05.818600+00:00"},"optionObservedAt":"2026-10-22T19:55:04.033Z","bars":[{"c":48.06,"h":48.15,"l":48.06,"n":3,"o":48.15,"t":"2026-10-15T08:00:00Z","v":400,"vw":48.086087},{"c":48.48,"h":49.3237,"l":48.4,"n":40,"o":48.46,"t":"2026-10-15T13:30:00Z","v":3520,"vw":48.58741},{"c":48.715,"h":48.715,"l":48.715,"n":2,"o":48.715,"t":"2026-10-15T13:35:00Z","v":116,"vw":48.715},{"c":48.88,"h":48.88,"l":48.88,"n":5,"o":48.88,"t":"2026-10-15T13:40:00Z","v":211,"vw":48.88},{"c":48.75,"h":48.8,"l":48.75,"n":6,"o":48.8,"t":"2026-10-15T13:45:00Z","v":411,"vw":48.782609},{"c":48.52,"h":48.52,"l":48.41,"n":27,"o":48.42,"t":"2026-10-15T13:50:00Z","v":1124,"vw":48.458571},{"c":48.73,"h":48.73,"l":48.51,"n":23,"o":48.51,"t":"2026-10-15T13:55:00Z","v":969,"vw":48.562898},{"c":49.21,"h":49.21,"l":49.06,"n":91,"o":49.06,"t":"2026-10-15T14:05:00Z","v":3146,"vw":49.125246},{"c":49.63,"h":49.63,"l":49.44,"n":45,"o":49.5,"t":"2026-10-15T14:10:00Z","v":906,"vw":49.5175},{"c":49.48,"h":49.62,"l":49.48,"n":52,"o":49.62,"t":"2026-10-15T14:15:00Z","v":1022,"vw":49.55},{"c":49.47,"h":49.5,"l":49.31,"n":39,"o":49.495,"t":"2026-10-15T14:20:00Z","v":1204,"vw":49.460889},{"c":49.585,"h":49.585,"l":49.45,"n":34,"o":49.47,"t":"2026-10-15T14:25:00Z","v":1058,"vw":49.502},{"c":49.55,"h":49.55,"l":49.55,"n":1,"o":49.55,"t":"2026-10-15T14:35:00Z","v":100,"vw":49.55},{"c":49.76,"h":49.77,"l":49.76,"n":39,"o":49.76,"t":"2026-10-15T14:40:00Z","v":966,"vw":49.763333},{"c":49.74,"h":49.79,"l":49.68,"n":104,"o":49.79,"t":"2026-10-15T14:45:00Z","v":3508,"vw":49.749705},{"c":50.02,"h":50.04,"l":49.84,"n":92,"o":49.84,"t":"2026-10-15T14:50:00Z","v":4548,"vw":49.993364},{"c":50.12,"h":50.16,"l":50.12,"n":20,"o":50.14,"t":"2026-10-15T14:55:00Z","v":882,"vw":50.132857},{"c":50.085,"h":50.09,"l":50,"n":85,"o":50.09,"t":"2026-10-15T15:00:00Z","v":4471,"vw":50.086841},{"c":50.15,"h":50.195,"l":50.15,"n":37,"o":50.195,"t":"2026-10-15T15:05:00Z","v":973,"vw":50.16331},{"c":50.085,"h":50.085,"l":50.08,"n":29,"o":50.085,"t":"2026-10-15T15:10:00Z","v":1029,"vw":50.084286},{"c":50.09,"h":50.09,"l":50.07,"n":14,"o":50.09,"t":"2026-10-15T15:15:00Z","v":667,"vw":50.085833},{"c":49.9,"h":50.09,"l":49.89,"n":120,"o":50.09,"t":"2026-10-15T15:20:00Z","v":8154,"vw":49.99774},{"c":49.94,"h":49.96,"l":49.885,"n":40,"o":49.885,"t":"2026-10-15T15:25:00Z","v":1727,"vw":49.939119},{"c":49.765,"h":49.93,"l":49.75,"n":135,"o":49.92,"t":"2026-10-15T15:30:00Z","v":6744,"vw":49.900182},{"c":49.715,"h":49.715,"l":49.715,"n":6,"o":49.715,"t":"2026-10-15T15:35:00Z","v":154,"vw":49.715},{"c":49.49,"h":49.705,"l":49.49,"n":41,"o":49.705,"t":"2026-10-15T15:45:00Z","v":1039,"vw":49.607439},{"c":49.59,"h":49.59,"l":49.55,"n":18,"o":49.55,"t":"2026-10-15T15:50:00Z","v":550,"vw":49.57},{"c":49.535,"h":49.535,"l":49.535,"n":13,"o":49.535,"t":"2026-10-15T15:55:00Z","v":589,"vw":49.535},{"c":49.54,"h":49.54,"l":49.54,"n":13,"o":49.54,"t":"2026-10-15T16:00:00Z","v":308,"vw":49.54},{"c":49.445,"h":49.55,"l":49.445,"n":39,"o":49.5,"t":"2026-10-15T16:05:00Z","v":4465,"vw":49.474361},{"c":49.56,"h":49.56,"l":49.555,"n":38,"o":49.555,"t":"2026-10-15T16:20:00Z","v":805,"vw":49.5575},{"c":49.61,"h":49.61,"l":49.61,"n":22,"o":49.61,"t":"2026-10-15T16:25:00Z","v":818,"vw":49.61},{"c":49.455,"h":49.6,"l":49.455,"n":107,"o":49.6,"t":"2026-10-15T16:30:00Z","v":4409,"vw":49.535589},{"c":49.52,"h":49.52,"l":49.52,"n":3,"o":49.52,"t":"2026-10-15T16:35:00Z","v":114,"vw":49.52},{"c":49.47,"h":49.47,"l":49.47,"n":3,"o":49.47,"t":"2026-10-15T16:40:00Z","v":104,"vw":49.47},{"c":49.42,"h":49.52,"l":49.42,"n":34,"o":49.52,"t":"2026-10-15T16:45:00Z","v":2372,"vw":49.452549},{"c":49.42,"h":49.42,"l":49.42,"n":14,"o":49.42,"t":"2026-10-15T16:50:00Z","v":323,"vw":49.42},{"c":49.55,"h":49.55,"l":49.52,"n":14,"o":49.52,"t":"2026-10-15T16:55:00Z","v":342,"vw":49.535},{"c":49.545,"h":49.545,"l":49.5,"n":14,"o":49.5,"t":"2026-10-15T17:00:00Z","v":739,"vw":49.510514},{"c":49.39,"h":49.52,"l":49.31,"n":69,"o":49.52,"t":"2026-10-15T17:05:00Z","v":2444,"vw":49.382443},{"c":49.33,"h":49.34,"l":49.33,"n":25,"o":49.34,"t":"2026-10-15T17:10:00Z","v":431,"vw":49.335},{"c":49.325,"h":49.325,"l":49.325,"n":6,"o":49.325,"t":"2026-10-15T17:15:00Z","v":154,"vw":49.325},{"c":49.305,"h":49.305,"l":49.25,"n":29,"o":49.28,"t":"2026-10-15T17:20:00Z","v":2590,"vw":49.298313},{"c":49.39,"h":49.39,"l":49.39,"n":5,"o":49.39,"t":"2026-10-15T17:25:00Z","v":168,"vw":49.39},{"c":49.39,"h":49.39,"l":49.39,"n":16,"o":49.39,"t":"2026-10-15T17:30:00Z","v":499,"vw":49.39},{"c":49.37,"h":49.37,"l":49.37,"n":4,"o":49.37,"t":"2026-10-15T17:35:00Z","v":112,"vw":49.37},{"c":49.3,"h":49.355,"l":49.275,"n":82,"o":49.355,"t":"2026-10-15T17:40:00Z","v":1954,"vw":49.307273},{"c":49.195,"h":49.3,"l":49.195,"n":53,"o":49.27,"t":"2026-10-15T17:45:00Z","v":1594,"vw":49.268889},{"c":49.16,"h":49.16,"l":49.16,"n":18,"o":49.16,"t":"2026-10-15T17:50:00Z","v":327,"vw":49.16},{"c":49.265,"h":49.27,"l":49.21,"n":62,"o":49.24,"t":"2026-10-15T17:55:00Z","v":2171,"vw":49.255533},{"c":49.31,"h":49.38,"l":49.215,"n":77,"o":49.215,"t":"2026-10-15T18:00:00Z","v":2156,"vw":49.282874},{"c":49.275,"h":49.305,"l":49.22,"n":57,"o":49.305,"t":"2026-10-15T18:05:00Z","v":1864,"vw":49.252027},{"c":49.28,"h":49.28,"l":49.28,"n":10,"o":49.28,"t":"2026-10-15T18:10:00Z","v":236,"vw":49.28},{"c":49.285,"h":49.285,"l":49.28,"n":13,"o":49.28,"t":"2026-10-15T18:15:00Z","v":505,"vw":49.2825},{"c":49.135,"h":49.29,"l":49.135,"n":61,"o":49.285,"t":"2026-10-15T18:20:00Z","v":2067,"vw":49.211304},{"c":49.18,"h":49.18,"l":49.165,"n":18,"o":49.165,"t":"2026-10-15T18:25:00Z","v":742,"vw":49.175066},{"c":49.01,"h":49.165,"l":48.9575,"n":183,"o":49.165,"t":"2026-10-15T18:30:00Z","v":5292,"vw":49.011539},{"c":49.17,"h":49.17,"l":49.1,"n":35,"o":49.11,"t":"2026-10-15T18:35:00Z","v":788,"vw":49.116},{"c":49.255,"h":49.26,"l":49.145,"n":58,"o":49.145,"t":"2026-10-15T18:40:00Z","v":1583,"vw":49.206538},{"c":49.18,"h":49.18,"l":49.18,"n":22,"o":49.18,"t":"2026-10-15T18:45:00Z","v":600,"vw":49.18},{"c":49.18,"h":49.18,"l":49.12,"n":41,"o":49.18,"t":"2026-10-15T18:50:00Z","v":1649,"vw":49.158333},{"c":49.14,"h":49.185,"l":49.14,"n":30,"o":49.185,"t":"2026-10-15T18:55:00Z","v":759,"vw":49.17375},{"c":49.06,"h":49.12,"l":49.05,"n":55,"o":49.12,"t":"2026-10-15T19:00:00Z","v":1395,"vw":49.078415},{"c":49.06,"h":49.06,"l":49.06,"n":19,"o":49.06,"t":"2026-10-15T19:05:00Z","v":250,"vw":49.06},{"c":49.06,"h":49.12,"l":49.06,"n":47,"o":49.06,"t":"2026-10-15T19:10:00Z","v":1165,"vw":49.072},{"c":49.185,"h":49.185,"l":49.11,"n":80,"o":49.12,"t":"2026-10-15T19:15:00Z","v":2839,"vw":49.137095},{"c":49.16,"h":49.16,"l":49.155,"n":30,"o":49.155,"t":"2026-10-15T19:20:00Z","v":1088,"vw":49.155714},{"c":48.99,"h":49.145,"l":48.99,"n":114,"o":49.145,"t":"2026-10-15T19:25:00Z","v":2719,"vw":49.094479},{"c":49,"h":49.01,"l":48.945,"n":73,"o":48.945,"t":"2026-10-15T19:30:00Z","v":1215,"vw":48.992264},{"c":49.005,"h":49.06,"l":49,"n":104,"o":49,"t":"2026-10-15T19:35:00Z","v":1749,"vw":49.014596},{"c":48.925,"h":48.95,"l":48.87,"n":139,"o":48.95,"t":"2026-10-15T19:40:00Z","v":3447,"vw":48.911812},{"c":49.02,"h":49.11,"l":48.88,"n":214,"o":48.91,"t":"2026-10-15T19:45:00Z","v":6386,"vw":48.955083},{"c":49.065,"h":49.16,"l":48.96,"n":262,"o":49.035,"t":"2026-10-15T19:50:00Z","v":13480,"vw":49.064362},{"c":49.15,"h":49.33,"l":48.975,"n":613,"o":49.11,"t":"2026-10-15T19:55:00Z","v":24841,"vw":49.167503},{"c":49.13,"h":49.13,"l":49.13,"n":17,"o":49.13,"t":"2026-10-15T20:00:00Z","v":30254,"vw":49.13},{"c":48.775,"h":49.44,"l":48.775,"n":10,"o":49.27,"t":"2026-10-16T13:30:00Z","v":2849,"vw":49.252281},{"c":49.37,"h":49.705,"l":49.36,"n":52,"o":49.705,"t":"2026-10-16T13:35:00Z","v":1802,"vw":49.405556},{"c":49.26,"h":49.37,"l":49.255,"n":48,"o":49.37,"t":"2026-10-16T13:40:00Z","v":2233,"vw":49.293864},{"c":49.52,"h":49.52,"l":49.52,"n":7,"o":49.52,"t":"2026-10-16T13:55:00Z","v":193,"vw":49.52},{"c":49.13,"h":49.29,"l":48.89,"n":129,"o":49.27,"t":"2026-10-16T14:00:00Z","v":6082,"vw":49.059648},{"c":49.095,"h":49.095,"l":49.07,"n":36,"o":49.07,"t":"2026-10-16T14:10:00Z","v":658,"vw":49.085448},{"c":49.0351,"h":49.0351,"l":48.93,"n":22,"o":48.93,"t":"2026-10-16T14:15:00Z","v":567,"vw":48.985052},{"c":48.95,"h":49.04,"l":48.95,"n":37,"o":49.04,"t":"2026-10-16T14:25:00Z","v":1136,"vw":49.011667},{"c":49.03,"h":49.07,"l":48.74,"n":43,"o":48.84,"t":"2026-10-16T14:30:00Z","v":1397,"vw":48.974339},{"c":49.15,"h":49.15,"l":49.005,"n":29,"o":49.005,"t":"2026-10-16T14:35:00Z","v":448,"vw":49.0775},{"c":49.14,"h":49.14,"l":48.915,"n":14,"o":48.915,"t":"2026-10-16T14:40:00Z","v":1300,"vw":48.988263},{"c":49.09,"h":49.09,"l":49.08,"n":31,"o":49.09,"t":"2026-10-16T14:45:00Z","v":977,"vw":49.086},{"c":49.11,"h":49.17,"l":48.93,"n":97,"o":49.17,"t":"2026-10-16T14:50:00Z","v":6207,"vw":49.019811},{"c":49.4,"h":49.47,"l":49.17,"n":68,"o":49.17,"t":"2026-10-16T15:00:00Z","v":3393,"vw":49.255801},{"c":49.655,"h":49.66,"l":49.45,"n":46,"o":49.45,"t":"2026-10-16T15:05:00Z","v":2053,"vw":49.532223},{"c":49.74,"h":49.74,"l":49.73,"n":13,"o":49.73,"t":"2026-10-16T15:10:00Z","v":530,"vw":49.734667},{"c":49.79,"h":49.79,"l":49.78,"n":21,"o":49.78,"t":"2026-10-16T15:15:00Z","v":439,"vw":49.785},{"c":49.735,"h":49.81,"l":49.735,"n":29,"o":49.81,"t":"2026-10-16T15:20:00Z","v":625,"vw":49.760084},{"c":49.98,"h":50,"l":49.81,"n":165,"o":49.81,"t":"2026-10-16T15:25:00Z","v":5816,"vw":49.916001},{"c":49.8,"h":49.87,"l":49.8,"n":59,"o":49.87,"t":"2026-10-16T15:30:00Z","v":2548,"vw":49.840961},{"c":49.71,"h":49.73,"l":49.71,"n":21,"o":49.73,"t":"2026-10-16T15:35:00Z","v":813,"vw":49.725},{"c":49.813,"h":49.85,"l":49.64,"n":134,"o":49.67,"t":"2026-10-16T15:40:00Z","v":3577,"vw":49.742271},{"c":49.78,"h":49.78,"l":49.78,"n":26,"o":49.78,"t":"2026-10-16T15:45:00Z","v":666,"vw":49.78},{"c":49.67,"h":49.67,"l":49.6236,"n":15,"o":49.6236,"t":"2026-10-16T15:50:00Z","v":537,"vw":49.6468},{"c":49.75,"h":49.79,"l":49.71,"n":216,"o":49.74,"t":"2026-10-16T15:55:00Z","v":4636,"vw":49.743917},{"c":49.595,"h":49.7,"l":49.595,"n":85,"o":49.7,"t":"2026-10-16T16:00:00Z","v":3381,"vw":49.675084},{"c":49.725,"h":49.725,"l":49.68,"n":93,"o":49.7,"t":"2026-10-16T16:05:00Z","v":4720,"vw":49.704062},{"c":49.71,"h":49.83,"l":49.71,"n":36,"o":49.83,"t":"2026-10-16T16:10:00Z","v":905,"vw":49.74},{"c":49.473,"h":49.61,"l":49.46,"n":77,"o":49.61,"t":"2026-10-16T16:15:00Z","v":2081,"vw":49.5118},{"c":49.58,"h":49.585,"l":49.54,"n":67,"o":49.54,"t":"2026-10-16T16:20:00Z","v":3351,"vw":49.577857},{"c":49.5,"h":49.5,"l":49.48,"n":29,"o":49.485,"t":"2026-10-16T16:30:00Z","v":838,"vw":49.48625},{"c":49.52,"h":49.52,"l":49.445,"n":12,"o":49.445,"t":"2026-10-16T16:35:00Z","v":489,"vw":49.4825},{"c":49.52,"h":49.52,"l":49.47,"n":19,"o":49.51,"t":"2026-10-16T16:40:00Z","v":1327,"vw":49.50739},{"c":49.34,"h":49.41,"l":49.34,"n":66,"o":49.41,"t":"2026-10-16T16:45:00Z","v":1954,"vw":49.387143},{"c":49.33,"h":49.33,"l":49.33,"n":16,"o":49.33,"t":"2026-10-16T16:50:00Z","v":440,"vw":49.33},{"c":49.22,"h":49.28,"l":49.22,"n":45,"o":49.22,"t":"2026-10-16T16:55:00Z","v":1333,"vw":49.243762},{"c":49.29,"h":49.29,"l":49.195,"n":48,"o":49.195,"t":"2026-10-16T17:00:00Z","v":1801,"vw":49.2525},{"c":49.325,"h":49.44,"l":49.285,"n":45,"o":49.285,"t":"2026-10-16T17:05:00Z","v":1391,"vw":49.383209},{"c":49.325,"h":49.46,"l":49.325,"n":17,"o":49.46,"t":"2026-10-16T17:10:00Z","v":387,"vw":49.3925},{"c":49.315,"h":49.39,"l":49.315,"n":11,"o":49.39,"t":"2026-10-16T17:15:00Z","v":269,"vw":49.3525},{"c":49.38,"h":49.45,"l":49.315,"n":76,"o":49.315,"t":"2026-10-16T17:20:00Z","v":2545,"vw":49.399377},{"c":49.47,"h":49.535,"l":49.41,"n":126,"o":49.41,"t":"2026-10-16T17:25:00Z","v":3608,"vw":49.479213},{"c":49.46,"h":49.55,"l":49.46,"n":26,"o":49.55,"t":"2026-10-16T17:30:00Z","v":379,"vw":49.507746},{"c":49.47,"h":49.475,"l":49.47,"n":12,"o":49.475,"t":"2026-10-16T17:35:00Z","v":316,"vw":49.4725},{"c":49.725,"h":49.725,"l":49.58,"n":101,"o":49.58,"t":"2026-10-16T17:40:00Z","v":2782,"vw":49.705625},{"c":49.573,"h":49.63,"l":49.573,"n":37,"o":49.61,"t":"2026-10-16T17:45:00Z","v":1376,"vw":49.603697},{"c":49.525,"h":49.525,"l":49.525,"n":6,"o":49.525,"t":"2026-10-16T17:50:00Z","v":112,"vw":49.525},{"c":49.64,"h":49.64,"l":49.55,"n":56,"o":49.55,"t":"2026-10-16T17:55:00Z","v":1540,"vw":49.603333},{"c":49.49,"h":49.62,"l":49.49,"n":42,"o":49.62,"t":"2026-10-16T18:00:00Z","v":1348,"vw":49.574989},{"c":49.525,"h":49.525,"l":49.515,"n":20,"o":49.515,"t":"2026-10-16T18:05:00Z","v":342,"vw":49.52},{"c":49.63,"h":49.63,"l":49.48,"n":98,"o":49.48,"t":"2026-10-16T18:10:00Z","v":2652,"vw":49.518883},{"c":49.62,"h":49.62,"l":49.62,"n":16,"o":49.62,"t":"2026-10-16T18:15:00Z","v":168,"vw":49.62},{"c":49.6,"h":49.6,"l":49.6,"n":24,"o":49.6,"t":"2026-10-16T18:20:00Z","v":443,"vw":49.6},{"c":49.73,"h":49.75,"l":49.64,"n":82,"o":49.68,"t":"2026-10-16T18:30:00Z","v":2711,"vw":49.702461},{"c":49.61,"h":49.665,"l":49.61,"n":41,"o":49.665,"t":"2026-10-16T18:35:00Z","v":917,"vw":49.635943},{"c":49.61,"h":49.61,"l":49.61,"n":10,"o":49.61,"t":"2026-10-16T18:40:00Z","v":164,"vw":49.61},{"c":49.64,"h":49.64,"l":49.625,"n":17,"o":49.625,"t":"2026-10-16T18:45:00Z","v":282,"vw":49.6325},{"c":49.625,"h":49.625,"l":49.625,"n":10,"o":49.625,"t":"2026-10-16T18:50:00Z","v":197,"vw":49.625},{"c":49.69,"h":49.69,"l":49.6281,"n":108,"o":49.6281,"t":"2026-10-16T18:55:00Z","v":4269,"vw":49.674836},{"c":49.6475,"h":49.665,"l":49.59,"n":126,"o":49.665,"t":"2026-10-16T19:00:00Z","v":3346,"vw":49.618269},{"c":49.77,"h":49.77,"l":49.645,"n":115,"o":49.645,"t":"2026-10-16T19:05:00Z","v":3223,"vw":49.698269},{"c":49.76,"h":49.76,"l":49.685,"n":148,"o":49.76,"t":"2026-10-16T19:10:00Z","v":4357,"vw":49.737},{"c":49.405,"h":49.785,"l":49.405,"n":159,"o":49.785,"t":"2026-10-16T19:15:00Z","v":7485,"vw":49.663302},{"c":49.515,"h":49.515,"l":49.45,"n":110,"o":49.46,"t":"2026-10-16T19:20:00Z","v":5255,"vw":49.485198},{"c":49.37,"h":49.515,"l":49.37,"n":105,"o":49.515,"t":"2026-10-16T19:25:00Z","v":2918,"vw":49.419808},{"c":49.345,"h":49.395,"l":49.285,"n":130,"o":49.365,"t":"2026-10-16T19:30:00Z","v":4921,"vw":49.332236},{"c":49.21,"h":49.325,"l":49.21,"n":84,"o":49.31,"t":"2026-10-16T19:35:00Z","v":3048,"vw":49.274531},{"c":49.29,"h":49.32,"l":49.2,"n":174,"o":49.21,"t":"2026-10-16T19:40:00Z","v":8030,"vw":49.232435},{"c":49.25,"h":49.33,"l":49.235,"n":225,"o":49.27,"t":"2026-10-16T19:45:00Z","v":9352,"vw":49.285162},{"c":49.11,"h":49.325,"l":49.07,"n":265,"o":49.25,"t":"2026-10-16T19:50:00Z","v":8390,"vw":49.176849},{"c":49.18,"h":49.335,"l":49.07,"n":667,"o":49.18,"t":"2026-10-16T19:55:00Z","v":25510,"vw":49.162756},{"c":49.03,"h":49.19,"l":49.03,"n":21,"o":49.154,"t":"2026-10-16T20:00:00Z","v":60765,"vw":49.189661},{"c":49.38,"h":49.8,"l":49.13,"n":19,"o":49.13,"t":"2026-10-19T13:30:00Z","v":1044,"vw":49.32967},{"c":49.665,"h":49.665,"l":49.665,"n":4,"o":49.665,"t":"2026-10-19T13:35:00Z","v":133,"vw":49.665},{"c":49.57,"h":49.57,"l":49.56,"n":6,"o":49.56,"t":"2026-10-19T13:40:00Z","v":333,"vw":49.565},{"c":49.264,"h":49.31,"l":49.02,"n":98,"o":49.2,"t":"2026-10-19T13:45:00Z","v":5930,"vw":49.210875},{"c":49.225,"h":49.29,"l":49.225,"n":17,"o":49.29,"t":"2026-10-19T13:55:00Z","v":977,"vw":49.282459},{"c":49.46,"h":49.64,"l":49.225,"n":68,"o":49.605,"t":"2026-10-19T14:00:00Z","v":2153,"vw":49.501215},{"c":49.815,"h":49.86,"l":49.76,"n":17,"o":49.86,"t":"2026-10-19T14:05:00Z","v":462,"vw":49.80875},{"c":49.565,"h":49.77,"l":49.565,"n":11,"o":49.75,"t":"2026-10-19T14:10:00Z","v":399,"vw":49.695},{"c":49.58,"h":49.85,"l":49.58,"n":16,"o":49.85,"t":"2026-10-19T14:15:00Z","v":556,"vw":49.661189},{"c":49.58,"h":49.71,"l":49.58,"n":12,"o":49.71,"t":"2026-10-19T14:20:00Z","v":423,"vw":49.6125},{"c":49.61,"h":49.61,"l":49.61,"n":5,"o":49.61,"t":"2026-10-19T14:25:00Z","v":105,"vw":49.61},{"c":49.62,"h":49.845,"l":49.62,"n":13,"o":49.845,"t":"2026-10-19T14:30:00Z","v":267,"vw":49.73306},{"c":49.62,"h":49.62,"l":49.62,"n":7,"o":49.62,"t":"2026-10-19T14:35:00Z","v":135,"vw":49.62},{"c":49.99,"h":49.99,"l":49.835,"n":49,"o":49.85,"t":"2026-10-19T14:45:00Z","v":1948,"vw":49.869498},{"c":49.82,"h":49.83,"l":49.82,"n":27,"o":49.83,"t":"2026-10-19T14:50:00Z","v":453,"vw":49.824202},{"c":49.82,"h":49.98,"l":49.82,"n":13,"o":49.82,"t":"2026-10-19T14:55:00Z","v":342,"vw":49.88},{"c":49.83,"h":49.96,"l":49.75,"n":32,"o":49.75,"t":"2026-10-19T15:10:00Z","v":896,"vw":49.860676},{"c":49.865,"h":49.87,"l":49.7,"n":83,"o":49.7,"t":"2026-10-19T15:15:00Z","v":1068,"vw":49.818707},{"c":49.69,"h":49.865,"l":49.64,"n":94,"o":49.865,"t":"2026-10-19T15:20:00Z","v":2452,"vw":49.772067},{"c":49.78,"h":49.78,"l":49.64,"n":40,"o":49.64,"t":"2026-10-19T15:25:00Z","v":1576,"vw":49.756538},{"c":49.78,"h":49.78,"l":49.78,"n":15,"o":49.78,"t":"2026-10-19T15:30:00Z","v":136,"vw":49.78},{"c":49.945,"h":50.005,"l":49.89,"n":90,"o":49.89,"t":"2026-10-19T15:35:00Z","v":2715,"vw":49.927837},{"c":49.91,"h":49.925,"l":49.825,"n":98,"o":49.9,"t":"2026-10-19T15:40:00Z","v":6114,"vw":49.873092},{"c":50.01,"h":50.065,"l":49.93,"n":110,"o":49.99,"t":"2026-10-19T15:45:00Z","v":4726,"vw":50.016613},{"c":49.98,"h":50.17,"l":49.98,"n":106,"o":50.065,"t":"2026-10-19T15:50:00Z","v":4904,"vw":50.050825},{"c":49.86,"h":49.91,"l":49.77,"n":75,"o":49.9,"t":"2026-10-19T15:55:00Z","v":2669,"vw":49.850516},{"c":49.83,"h":49.86,"l":49.79,"n":25,"o":49.86,"t":"2026-10-19T16:00:00Z","v":1031,"vw":49.825555},{"c":49.775,"h":49.83,"l":49.74,"n":89,"o":49.745,"t":"2026-10-19T16:05:00Z","v":2726,"vw":49.805812},{"c":49.74,"h":49.74,"l":49.635,"n":129,"o":49.69,"t":"2026-10-19T16:10:00Z","v":2347,"vw":49.707457},{"c":49.77,"h":49.77,"l":49.76,"n":15,"o":49.76,"t":"2026-10-19T16:15:00Z","v":399,"vw":49.765},{"c":49.845,"h":49.85,"l":49.755,"n":24,"o":49.755,"t":"2026-10-19T16:20:00Z","v":812,"vw":49.796747},{"c":49.755,"h":49.82,"l":49.755,"n":10,"o":49.82,"t":"2026-10-19T16:25:00Z","v":348,"vw":49.780843},{"c":49.65,"h":49.67,"l":49.65,"n":27,"o":49.66,"t":"2026-10-19T16:35:00Z","v":1002,"vw":49.662857},{"c":49.665,"h":49.665,"l":49.62,"n":28,"o":49.655,"t":"2026-10-19T16:40:00Z","v":872,"vw":49.655922},{"c":49.59,"h":49.61,"l":49.59,"n":30,"o":49.6,"t":"2026-10-19T16:45:00Z","v":1615,"vw":49.599231},{"c":49.655,"h":49.655,"l":49.655,"n":17,"o":49.655,"t":"2026-10-19T16:50:00Z","v":241,"vw":49.655},{"c":49.66,"h":49.66,"l":49.66,"n":19,"o":49.66,"t":"2026-10-19T16:55:00Z","v":415,"vw":49.66},{"c":49.73,"h":49.73,"l":49.6,"n":21,"o":49.66,"t":"2026-10-19T17:00:00Z","v":596,"vw":49.665484},{"c":49.59,"h":49.66,"l":49.59,"n":46,"o":49.66,"t":"2026-10-19T17:05:00Z","v":1147,"vw":49.618},{"c":49.62,"h":49.62,"l":49.6,"n":72,"o":49.61,"t":"2026-10-19T17:10:00Z","v":2878,"vw":49.612507},{"c":49.56,"h":49.59,"l":49.56,"n":39,"o":49.59,"t":"2026-10-19T17:15:00Z","v":2722,"vw":49.572776},{"c":49.56,"h":49.63,"l":49.56,"n":22,"o":49.63,"t":"2026-10-19T17:20:00Z","v":339,"vw":49.595},{"c":49.63,"h":49.63,"l":49.63,"n":15,"o":49.63,"t":"2026-10-19T17:25:00Z","v":141,"vw":49.63},{"c":49.63,"h":49.63,"l":49.625,"n":20,"o":49.625,"t":"2026-10-19T17:30:00Z","v":319,"vw":49.6275},{"c":49.72,"h":49.72,"l":49.635,"n":33,"o":49.635,"t":"2026-10-19T17:35:00Z","v":1716,"vw":49.674482},{"c":49.69,"h":49.73,"l":49.6033,"n":93,"o":49.6815,"t":"2026-10-19T17:40:00Z","v":2813,"vw":49.684366},{"c":49.68,"h":49.68,"l":49.68,"n":6,"o":49.68,"t":"2026-10-19T17:45:00Z","v":126,"vw":49.68},{"c":49.71,"h":49.71,"l":49.71,"n":24,"o":49.71,"t":"2026-10-19T17:55:00Z","v":426,"vw":49.71},{"c":49.7,"h":49.7,"l":49.7,"n":16,"o":49.7,"t":"2026-10-19T18:00:00Z","v":178,"vw":49.7},{"c":49.79,"h":49.79,"l":49.71,"n":29,"o":49.71,"t":"2026-10-19T18:10:00Z","v":713,"vw":49.733356},{"c":49.675,"h":49.79,"l":49.675,"n":28,"o":49.73,"t":"2026-10-19T18:25:00Z","v":998,"vw":49.721294},{"c":49.585,"h":49.675,"l":49.585,"n":58,"o":49.675,"t":"2026-10-19T18:30:00Z","v":1139,"vw":49.63},{"c":49.64,"h":49.64,"l":49.585,"n":59,"o":49.585,"t":"2026-10-19T18:35:00Z","v":2028,"vw":49.615285},{"c":49.63,"h":49.63,"l":49.63,"n":12,"o":49.63,"t":"2026-10-19T18:40:00Z","v":421,"vw":49.63},{"c":49.71,"h":49.71,"l":49.66,"n":62,"o":49.695,"t":"2026-10-19T18:45:00Z","v":1602,"vw":49.696858},{"c":49.7,"h":49.715,"l":49.655,"n":28,"o":49.715,"t":"2026-10-19T18:50:00Z","v":1177,"vw":49.697018},{"c":49.655,"h":49.67,"l":49.655,"n":42,"o":49.67,"t":"2026-10-19T18:55:00Z","v":987,"vw":49.6625},{"c":49.655,"h":49.655,"l":49.6475,"n":19,"o":49.6475,"t":"2026-10-19T19:00:00Z","v":404,"vw":49.65125},{"c":49.72,"h":49.73,"l":49.59,"n":113,"o":49.655,"t":"2026-10-19T19:05:00Z","v":5369,"vw":49.646942},{"c":49.705,"h":49.71,"l":49.705,"n":15,"o":49.71,"t":"2026-10-19T19:10:00Z","v":280,"vw":49.7075},{"c":49.78,"h":49.78,"l":49.705,"n":27,"o":49.705,"t":"2026-10-19T19:15:00Z","v":658,"vw":49.730166},{"c":49.66,"h":49.73,"l":49.66,"n":74,"o":49.73,"t":"2026-10-19T19:20:00Z","v":2793,"vw":49.701597},{"c":49.455,"h":49.73,"l":49.44,"n":199,"o":49.71,"t":"2026-10-19T19:25:00Z","v":10449,"vw":49.630008},{"c":49.38,"h":49.38,"l":49.35,"n":42,"o":49.37,"t":"2026-10-19T19:30:00Z","v":1682,"vw":49.37},{"c":49.37,"h":49.44,"l":49.37,"n":44,"o":49.38,"t":"2026-10-19T19:35:00Z","v":3727,"vw":49.373983},{"c":49.42,"h":49.515,"l":49.42,"n":86,"o":49.43,"t":"2026-10-19T19:40:00Z","v":3355,"vw":49.441741},{"c":49.455,"h":49.52,"l":49.4,"n":146,"o":49.5,"t":"2026-10-19T19:45:00Z","v":5533,"vw":49.462921},{"c":49.38,"h":49.465,"l":49.3,"n":221,"o":49.46,"t":"2026-10-19T19:50:00Z","v":9545,"vw":49.385557},{"c":49.38,"h":49.505,"l":49.24,"n":650,"o":49.39,"t":"2026-10-19T19:55:00Z","v":23947,"vw":49.34566},{"c":49.35,"h":49.35,"l":49.35,"n":9,"o":49.35,"t":"2026-10-19T20:00:00Z","v":28631,"vw":49.35},{"c":49.505,"h":49.69,"l":49.505,"n":12,"o":49.52,"t":"2026-10-20T13:30:00Z","v":709,"vw":49.566272},{"c":49.795,"h":49.795,"l":49.795,"n":6,"o":49.795,"t":"2026-10-20T13:35:00Z","v":241,"vw":49.795},{"c":50.325,"h":50.4,"l":50.325,"n":13,"o":50.34,"t":"2026-10-20T13:50:00Z","v":499,"vw":50.359821},{"c":49.73,"h":49.73,"l":49.73,"n":7,"o":49.73,"t":"2026-10-20T13:55:00Z","v":134,"vw":49.73},{"c":49.72,"h":50.165,"l":49.72,"n":19,"o":50.165,"t":"2026-10-20T14:00:00Z","v":968,"vw":49.891995},{"c":50.165,"h":50.165,"l":50.165,"n":4,"o":50.165,"t":"2026-10-20T14:05:00Z","v":124,"vw":50.165},{"c":49.725,"h":49.725,"l":49.35,"n":21,"o":49.725,"t":"2026-10-20T14:10:00Z","v":902,"vw":49.617857},{"c":50.02,"h":50.02,"l":50.02,"n":8,"o":50.02,"t":"2026-10-20T14:30:00Z","v":418,"vw":50.02},{"c":49.945,"h":49.97,"l":49.945,"n":8,"o":49.97,"t":"2026-10-20T14:35:00Z","v":377,"vw":49.9575},{"c":49.98,"h":49.98,"l":49.98,"n":4,"o":49.98,"t":"2026-10-20T14:40:00Z","v":112,"vw":49.98},{"c":49.66,"h":49.75,"l":49.53,"n":158,"o":49.75,"t":"2026-10-20T14:45:00Z","v":3887,"vw":49.596729},{"c":49.46,"h":49.52,"l":49.46,"n":30,"o":49.52,"t":"2026-10-20T14:50:00Z","v":684,"vw":49.496},{"c":49.45,"h":49.455,"l":49.45,"n":13,"o":49.45,"t":"2026-10-20T14:55:00Z","v":480,"vw":49.451667},{"c":49.81,"h":49.84,"l":49.65,"n":45,"o":49.65,"t":"2026-10-20T15:00:00Z","v":1768,"vw":49.714226},{"c":49.62,"h":49.625,"l":49.62,"n":26,"o":49.625,"t":"2026-10-20T15:10:00Z","v":618,"vw":49.621667},{"c":49.61,"h":49.61,"l":49.5,"n":9,"o":49.5,"t":"2026-10-20T15:15:00Z","v":445,"vw":49.528205},{"c":49.45,"h":49.45,"l":49.44,"n":22,"o":49.45,"t":"2026-10-20T15:20:00Z","v":953,"vw":49.445885},{"c":49.36,"h":49.535,"l":49.36,"n":10,"o":49.535,"t":"2026-10-20T15:25:00Z","v":233,"vw":49.4475},{"c":49.445,"h":49.495,"l":49.39,"n":57,"o":49.495,"t":"2026-10-20T15:30:00Z","v":1591,"vw":49.444285},{"c":49.64,"h":49.64,"l":49.51,"n":36,"o":49.51,"t":"2026-10-20T15:40:00Z","v":720,"vw":49.596667},{"c":49.49,"h":49.67,"l":49.49,"n":33,"o":49.67,"t":"2026-10-20T15:45:00Z","v":750,"vw":49.585691},{"c":49.505,"h":49.505,"l":49.46,"n":14,"o":49.46,"t":"2026-10-20T15:50:00Z","v":1101,"vw":49.493},{"c":49.39,"h":49.39,"l":49.39,"n":5,"o":49.39,"t":"2026-10-20T16:00:00Z","v":193,"vw":49.39},{"c":49.36,"h":49.63,"l":49.36,"n":72,"o":49.5,"t":"2026-10-20T16:05:00Z","v":2108,"vw":49.420743},{"c":49.3,"h":49.3,"l":49.3,"n":7,"o":49.3,"t":"2026-10-20T16:10:00Z","v":329,"vw":49.3},{"c":49.21,"h":49.325,"l":49.21,"n":25,"o":49.325,"t":"2026-10-20T16:15:00Z","v":549,"vw":49.28603},{"c":49.25,"h":49.33,"l":49.25,"n":30,"o":49.32,"t":"2026-10-20T16:20:00Z","v":1284,"vw":49.306051},{"c":49.38,"h":49.38,"l":49.27,"n":34,"o":49.27,"t":"2026-10-20T16:30:00Z","v":815,"vw":49.336667},{"c":49.365,"h":49.48,"l":49.365,"n":7,"o":49.48,"t":"2026-10-20T16:35:00Z","v":351,"vw":49.4225},{"c":49.365,"h":49.365,"l":49.365,"n":5,"o":49.365,"t":"2026-10-20T16:40:00Z","v":154,"vw":49.365},{"c":49.28,"h":49.43,"l":49.23,"n":31,"o":49.43,"t":"2026-10-20T16:50:00Z","v":976,"vw":49.321418},{"c":49.18,"h":49.3,"l":49.18,"n":12,"o":49.3,"t":"2026-10-20T16:55:00Z","v":380,"vw":49.26},{"c":49.305,"h":49.305,"l":49.305,"n":3,"o":49.305,"t":"2026-10-20T17:00:00Z","v":133,"vw":49.305},{"c":49.26,"h":49.44,"l":49.26,"n":21,"o":49.44,"t":"2026-10-20T17:05:00Z","v":467,"vw":49.326667},{"c":49.275,"h":49.275,"l":49.245,"n":9,"o":49.245,"t":"2026-10-20T17:10:00Z","v":332,"vw":49.26},{"c":49.355,"h":49.36,"l":49.355,"n":2,"o":49.36,"t":"2026-10-20T17:15:00Z","v":230,"vw":49.357826},{"c":49.275,"h":49.275,"l":49.275,"n":11,"o":49.275,"t":"2026-10-20T17:20:00Z","v":287,"vw":49.275},{"c":49.155,"h":49.275,"l":49.155,"n":179,"o":49.275,"t":"2026-10-20T17:30:00Z","v":8332,"vw":49.228576},{"c":49.06,"h":49.17,"l":48.97,"n":90,"o":49.17,"t":"2026-10-20T17:35:00Z","v":2997,"vw":49.06375},{"c":49.1304,"h":49.1304,"l":49.1,"n":23,"o":49.1,"t":"2026-10-20T17:40:00Z","v":1001,"vw":49.109416},{"c":49.1,"h":49.1,"l":49.1,"n":7,"o":49.1,"t":"2026-10-20T17:45:00Z","v":270,"vw":49.1},{"c":49.1,"h":49.1,"l":49.1,"n":8,"o":49.1,"t":"2026-10-20T17:55:00Z","v":441,"vw":49.1},{"c":49.17,"h":49.17,"l":49.13,"n":56,"o":49.14,"t":"2026-10-20T18:00:00Z","v":1451,"vw":49.14609},{"c":49.13,"h":49.13,"l":49.13,"n":17,"o":49.13,"t":"2026-10-20T18:05:00Z","v":576,"vw":49.13},{"c":49.05,"h":49.115,"l":49.05,"n":22,"o":49.115,"t":"2026-10-20T18:10:00Z","v":985,"vw":49.09875},{"c":49.16,"h":49.16,"l":49,"n":69,"o":49,"t":"2026-10-20T18:15:00Z","v":2233,"vw":49.089683},{"c":49.07,"h":49.07,"l":49.07,"n":4,"o":49.07,"t":"2026-10-20T18:20:00Z","v":141,"vw":49.07},{"c":49.02,"h":49.02,"l":49.02,"n":3,"o":49.02,"t":"2026-10-20T18:35:00Z","v":148,"vw":49.02},{"c":48.98,"h":49.02,"l":48.98,"n":53,"o":49.02,"t":"2026-10-20T18:40:00Z","v":1182,"vw":49},{"c":49,"h":49,"l":49,"n":5,"o":49,"t":"2026-10-20T18:45:00Z","v":234,"vw":49},{"c":49.06,"h":49.06,"l":49,"n":83,"o":49.01,"t":"2026-10-20T18:50:00Z","v":3021,"vw":49.033589},{"c":49.065,"h":49.065,"l":49.065,"n":4,"o":49.065,"t":"2026-10-20T18:55:00Z","v":109,"vw":49.065},{"c":49.08,"h":49.1,"l":49.04,"n":50,"o":49.1,"t":"2026-10-20T19:00:00Z","v":1787,"vw":49.081325},{"c":49.03,"h":49.03,"l":49.03,"n":13,"o":49.03,"t":"2026-10-20T19:05:00Z","v":527,"vw":49.03},{"c":49.085,"h":49.085,"l":48.95,"n":131,"o":49,"t":"2026-10-20T19:10:00Z","v":4637,"vw":48.994443},{"c":49.065,"h":49.065,"l":49.065,"n":64,"o":49.065,"t":"2026-10-20T19:20:00Z","v":1883,"vw":49.065},{"c":49.2,"h":49.2,"l":49.05,"n":47,"o":49.06,"t":"2026-10-20T19:25:00Z","v":1865,"vw":49.07225},{"c":49.05,"h":49.28,"l":49.04,"n":203,"o":49.18,"t":"2026-10-20T19:35:00Z","v":5838,"vw":49.123518},{"c":49.04,"h":49.04,"l":49.04,"n":8,"o":49.04,"t":"2026-10-20T19:40:00Z","v":147,"vw":49.04},{"c":48.94,"h":49.07,"l":48.94,"n":71,"o":49.04,"t":"2026-10-20T19:45:00Z","v":2176,"vw":49.01625},{"c":48.775,"h":48.85,"l":48.6601,"n":181,"o":48.83,"t":"2026-10-20T19:50:00Z","v":4787,"vw":48.774061},{"c":48.6,"h":48.84,"l":48.48,"n":469,"o":48.775,"t":"2026-10-20T19:55:00Z","v":13285,"vw":48.590901},{"c":48.56,"h":48.56,"l":48.56,"n":17,"o":48.56,"t":"2026-10-20T20:00:00Z","v":21732,"vw":48.56},{"c":48,"h":48.26,"l":48,"n":53,"o":48.26,"t":"2026-10-21T13:30:00Z","v":1652,"vw":48.176807},{"c":47.905,"h":47.905,"l":47.79,"n":32,"o":47.9,"t":"2026-10-21T13:35:00Z","v":1668,"vw":47.866581},{"c":47.85,"h":47.85,"l":47.46,"n":7,"o":47.46,"t":"2026-10-21T13:40:00Z","v":299,"vw":47.655},{"c":47.845,"h":47.845,"l":47.845,"n":2,"o":47.845,"t":"2026-10-21T13:45:00Z","v":200,"vw":47.845},{"c":47.885,"h":47.91,"l":47.75,"n":36,"o":47.75,"t":"2026-10-21T13:50:00Z","v":1087,"vw":47.848333},{"c":48.35,"h":48.39,"l":47.83,"n":85,"o":47.83,"t":"2026-10-21T13:55:00Z","v":5613,"vw":48.149888},{"c":48.175,"h":48.175,"l":48.15,"n":17,"o":48.15,"t":"2026-10-21T14:00:00Z","v":693,"vw":48.166502},{"c":48.16,"h":48.23,"l":48.14,"n":58,"o":48.23,"t":"2026-10-21T14:05:00Z","v":1769,"vw":48.180909},{"c":48.385,"h":48.385,"l":48.32,"n":37,"o":48.34,"t":"2026-10-21T14:10:00Z","v":1745,"vw":48.352308},{"c":48.38,"h":48.44,"l":48.228,"n":37,"o":48.39,"t":"2026-10-21T14:15:00Z","v":1711,"vw":48.361211},{"c":48.345,"h":48.345,"l":48.345,"n":14,"o":48.345,"t":"2026-10-21T14:20:00Z","v":398,"vw":48.345},{"c":48.3,"h":48.3,"l":48.3,"n":8,"o":48.3,"t":"2026-10-21T14:25:00Z","v":137,"vw":48.3},{"c":48.29,"h":48.29,"l":48.29,"n":35,"o":48.29,"t":"2026-10-21T14:30:00Z","v":818,"vw":48.29},{"c":48.285,"h":48.285,"l":48.285,"n":13,"o":48.285,"t":"2026-10-21T14:35:00Z","v":388,"vw":48.285},{"c":48.285,"h":48.285,"l":48.244,"n":7,"o":48.244,"t":"2026-10-21T14:40:00Z","v":422,"vw":48.274567},{"c":48.095,"h":48.245,"l":48.095,"n":113,"o":48.245,"t":"2026-10-21T14:45:00Z","v":5810,"vw":48.158843},{"c":48.03,"h":48.23,"l":48.03,"n":77,"o":48.125,"t":"2026-10-21T14:50:00Z","v":5352,"vw":48.190848},{"c":47.89,"h":48.12,"l":47.89,"n":22,"o":47.96,"t":"2026-10-21T14:55:00Z","v":886,"vw":47.964},{"c":48.09,"h":48.09,"l":48.09,"n":5,"o":48.09,"t":"2026-10-21T15:00:00Z","v":154,"vw":48.09},{"c":48.08,"h":48.08,"l":48.08,"n":13,"o":48.08,"t":"2026-10-21T15:05:00Z","v":341,"vw":48.08},{"c":47.98,"h":48.07,"l":47.82,"n":64,"o":47.93,"t":"2026-10-21T15:10:00Z","v":1819,"vw":47.904528},{"c":47.97,"h":47.97,"l":47.97,"n":5,"o":47.97,"t":"2026-10-21T15:20:00Z","v":123,"vw":47.97},{"c":47.935,"h":47.935,"l":47.935,"n":13,"o":47.935,"t":"2026-10-21T15:25:00Z","v":386,"vw":47.935},{"c":47.82,"h":47.83,"l":47.82,"n":18,"o":47.83,"t":"2026-10-21T15:30:00Z","v":564,"vw":47.82346},{"c":47.925,"h":47.925,"l":47.925,"n":7,"o":47.925,"t":"2026-10-21T15:35:00Z","v":243,"vw":47.925},{"c":47.915,"h":47.915,"l":47.915,"n":24,"o":47.915,"t":"2026-10-21T15:40:00Z","v":729,"vw":47.915},{"c":47.915,"h":47.915,"l":47.915,"n":26,"o":47.915,"t":"2026-10-21T15:45:00Z","v":797,"vw":47.915},{"c":47.76,"h":47.905,"l":47.76,"n":89,"o":47.905,"t":"2026-10-21T15:50:00Z","v":2808,"vw":47.829445},{"c":47.74,"h":47.76,"l":47.73,"n":22,"o":47.76,"t":"2026-10-21T15:55:00Z","v":1162,"vw":47.741667},{"c":47.73,"h":47.77,"l":47.72,"n":20,"o":47.755,"t":"2026-10-21T16:05:00Z","v":1192,"vw":47.751666},{"c":47.765,"h":47.87,"l":47.765,"n":45,"o":47.83,"t":"2026-10-21T16:10:00Z","v":3417,"vw":47.840214},{"c":47.755,"h":47.755,"l":47.755,"n":10,"o":47.755,"t":"2026-10-21T16:15:00Z","v":439,"vw":47.755},{"c":47.755,"h":47.755,"l":47.755,"n":4,"o":47.755,"t":"2026-10-21T16:20:00Z","v":122,"vw":47.755},{"c":47.755,"h":47.755,"l":47.755,"n":6,"o":47.755,"t":"2026-10-21T16:25:00Z","v":308,"vw":47.755},{"c":47.755,"h":47.755,"l":47.755,"n":7,"o":47.755,"t":"2026-10-21T16:30:00Z","v":347,"vw":47.755},{"c":47.87,"h":47.87,"l":47.83,"n":126,"o":47.83,"t":"2026-10-21T16:35:00Z","v":3030,"vw":47.834687},{"c":47.79,"h":47.87,"l":47.77,"n":20,"o":47.87,"t":"2026-10-21T16:40:00Z","v":1101,"vw":47.810262},{"c":47.68,"h":47.825,"l":47.68,"n":11,"o":47.805,"t":"2026-10-21T16:45:00Z","v":582,"vw":47.772842},{"c":47.68,"h":47.7,"l":47.68,"n":28,"o":47.7,"t":"2026-10-21T16:50:00Z","v":1535,"vw":47.689167},{"c":47.735,"h":47.735,"l":47.735,"n":4,"o":47.735,"t":"2026-10-21T16:55:00Z","v":121,"vw":47.735},{"c":47.675,"h":47.735,"l":47.6,"n":53,"o":47.735,"t":"2026-10-21T17:00:00Z","v":1521,"vw":47.674286},{"c":47.7,"h":47.7,"l":47.7,"n":7,"o":47.7,"t":"2026-10-21T17:05:00Z","v":202,"vw":47.7},{"c":47.715,"h":47.715,"l":47.715,"n":7,"o":47.715,"t":"2026-10-21T17:10:00Z","v":222,"vw":47.715},{"c":47.76,"h":47.76,"l":47.71,"n":52,"o":47.71,"t":"2026-10-21T17:20:00Z","v":2963,"vw":47.727472},{"c":47.755,"h":47.755,"l":47.755,"n":18,"o":47.755,"t":"2026-10-21T17:25:00Z","v":295,"vw":47.755},{"c":47.78,"h":47.85,"l":47.67,"n":108,"o":47.69,"t":"2026-10-21T17:30:00Z","v":3684,"vw":47.775846},{"c":47.82,"h":47.83,"l":47.78,"n":18,"o":47.78,"t":"2026-10-21T18:00:00Z","v":510,"vw":47.815},{"c":47.94,"h":47.97,"l":47.78,"n":106,"o":47.78,"t":"2026-10-21T18:05:00Z","v":6221,"vw":47.857497},{"c":47.865,"h":47.865,"l":47.77,"n":48,"o":47.86,"t":"2026-10-21T18:10:00Z","v":1862,"vw":47.830451},{"c":47.885,"h":47.93,"l":47.885,"n":40,"o":47.93,"t":"2026-10-21T18:20:00Z","v":1585,"vw":47.919949},{"c":47.875,"h":47.88,"l":47.805,"n":17,"o":47.88,"t":"2026-10-21T18:25:00Z","v":780,"vw":47.860255},{"c":47.97,"h":47.97,"l":47.95,"n":59,"o":47.95,"t":"2026-10-21T18:30:00Z","v":1313,"vw":47.966667},{"c":47.9,"h":47.99,"l":47.9,"n":36,"o":47.99,"t":"2026-10-21T18:35:00Z","v":783,"vw":47.96},{"c":47.93,"h":47.98,"l":47.83,"n":70,"o":47.98,"t":"2026-10-21T18:40:00Z","v":2782,"vw":47.9},{"c":47.82,"h":47.9,"l":47.77,"n":36,"o":47.9,"t":"2026-10-21T18:45:00Z","v":1259,"vw":47.813166},{"c":47.69,"h":47.76,"l":47.69,"n":29,"o":47.76,"t":"2026-10-21T18:50:00Z","v":1499,"vw":47.715732},{"c":47.62,"h":47.735,"l":47.58,"n":90,"o":47.735,"t":"2026-10-21T18:55:00Z","v":2994,"vw":47.629228},{"c":47.52,"h":47.52,"l":47.43,"n":70,"o":47.43,"t":"2026-10-21T19:00:00Z","v":2438,"vw":47.490861},{"c":47.39,"h":47.56,"l":47.35,"n":105,"o":47.45,"t":"2026-10-21T19:05:00Z","v":5034,"vw":47.429715},{"c":47.6,"h":47.61,"l":47.43,"n":74,"o":47.46,"t":"2026-10-21T19:10:00Z","v":3659,"vw":47.489804},{"c":47.61,"h":47.61,"l":47.61,"n":7,"o":47.61,"t":"2026-10-21T19:15:00Z","v":161,"vw":47.61},{"c":47.7,"h":47.73,"l":47.684,"n":93,"o":47.7,"t":"2026-10-21T19:20:00Z","v":3962,"vw":47.714024},{"c":47.79,"h":47.875,"l":47.77,"n":58,"o":47.79,"t":"2026-10-21T19:25:00Z","v":3274,"vw":47.794671},{"c":47.77,"h":47.86,"l":47.76,"n":29,"o":47.855,"t":"2026-10-21T19:30:00Z","v":1280,"vw":47.798333},{"c":47.74,"h":47.74,"l":47.74,"n":18,"o":47.74,"t":"2026-10-21T19:40:00Z","v":707,"vw":47.74},{"c":47.7,"h":47.81,"l":47.7,"n":163,"o":47.8,"t":"2026-10-21T19:45:00Z","v":5849,"vw":47.770869},{"c":47.88,"h":47.88,"l":47.65,"n":206,"o":47.7,"t":"2026-10-21T19:50:00Z","v":7466,"vw":47.727388},{"c":47.77,"h":47.95,"l":47.66,"n":471,"o":47.87,"t":"2026-10-21T19:55:00Z","v":17259,"vw":47.78594},{"c":47.78,"h":47.78,"l":47.78,"n":12,"o":47.78,"t":"2026-10-21T20:00:00Z","v":29494,"vw":47.78},{"c":47.69,"h":47.69,"l":47.69,"n":5,"o":47.69,"t":"2026-10-22T13:30:00Z","v":1775,"vw":47.69},{"c":48.42,"h":48.42,"l":48.42,"n":12,"o":48.42,"t":"2026-10-22T13:50:00Z","v":228,"vw":48.42},{"c":48.36,"h":48.65,"l":48.36,"n":61,"o":48.54,"t":"2026-10-22T13:55:00Z","v":2073,"vw":48.481392},{"c":48.4225,"h":48.4225,"l":48.4225,"n":1,"o":48.4225,"t":"2026-10-22T14:00:00Z","v":100,"vw":48.4225},{"c":48.0119,"h":48.0119,"l":48.0119,"n":5,"o":48.0119,"t":"2026-10-22T14:10:00Z","v":248,"vw":48.0119},{"c":48.23,"h":48.23,"l":48.23,"n":6,"o":48.23,"t":"2026-10-22T14:20:00Z","v":235,"vw":48.23},{"c":48.14,"h":48.14,"l":48.14,"n":10,"o":48.14,"t":"2026-10-22T14:30:00Z","v":2161,"vw":48.14},{"c":47.98,"h":47.99,"l":47.98,"n":15,"o":47.99,"t":"2026-10-22T14:40:00Z","v":768,"vw":47.981429},{"c":48.07,"h":48.07,"l":48.07,"n":5,"o":48.07,"t":"2026-10-22T14:45:00Z","v":209,"vw":48.07},{"c":48.045,"h":48.045,"l":48.045,"n":8,"o":48.045,"t":"2026-10-22T14:50:00Z","v":160,"vw":48.045},{"c":48.05,"h":48.05,"l":48.05,"n":3,"o":48.05,"t":"2026-10-22T14:55:00Z","v":109,"vw":48.05},{"c":47.85,"h":47.85,"l":47.85,"n":14,"o":47.85,"t":"2026-10-22T15:00:00Z","v":355,"vw":47.85},{"c":47.77,"h":47.77,"l":47.77,"n":6,"o":47.77,"t":"2026-10-22T15:05:00Z","v":911,"vw":47.77},{"c":47.945,"h":47.945,"l":47.945,"n":3,"o":47.945,"t":"2026-10-22T15:10:00Z","v":106,"vw":47.945},{"c":48.07,"h":48.07,"l":48.07,"n":21,"o":48.07,"t":"2026-10-22T15:20:00Z","v":235,"vw":48.07},{"c":48.07,"h":48.07,"l":48.07,"n":4,"o":48.07,"t":"2026-10-22T15:25:00Z","v":106,"vw":48.07},{"c":48.08,"h":48.08,"l":48.08,"n":10,"o":48.08,"t":"2026-10-22T15:35:00Z","v":149,"vw":48.08},{"c":48.275,"h":48.275,"l":48.085,"n":44,"o":48.085,"t":"2026-10-22T15:40:00Z","v":1081,"vw":48.192353},{"c":48.295,"h":48.295,"l":48.295,"n":5,"o":48.295,"t":"2026-10-22T15:45:00Z","v":153,"vw":48.295},{"c":48.35,"h":48.36,"l":48.285,"n":39,"o":48.285,"t":"2026-10-22T15:50:00Z","v":995,"vw":48.346331},{"c":48.72,"h":48.72,"l":48.585,"n":15,"o":48.585,"t":"2026-10-22T16:00:00Z","v":373,"vw":48.6525},{"c":48.595,"h":48.6,"l":48.58,"n":15,"o":48.58,"t":"2026-10-22T16:10:00Z","v":552,"vw":48.59375},{"c":48.55,"h":48.57,"l":48.54,"n":39,"o":48.57,"t":"2026-10-22T16:25:00Z","v":1518,"vw":48.553333},{"c":48.46,"h":48.46,"l":48.46,"n":2,"o":48.46,"t":"2026-10-22T16:40:00Z","v":120,"vw":48.46},{"c":48.3,"h":48.45,"l":48.3,"n":125,"o":48.38,"t":"2026-10-22T16:45:00Z","v":3174,"vw":48.395598},{"c":48.32,"h":48.32,"l":48.32,"n":14,"o":48.32,"t":"2026-10-22T16:50:00Z","v":581,"vw":48.32},{"c":48.36,"h":48.36,"l":48.36,"n":5,"o":48.36,"t":"2026-10-22T16:55:00Z","v":401,"vw":48.36},{"c":48.375,"h":48.375,"l":48.375,"n":6,"o":48.375,"t":"2026-10-22T17:00:00Z","v":310,"vw":48.375},{"c":48.34,"h":48.34,"l":48.34,"n":3,"o":48.34,"t":"2026-10-22T17:05:00Z","v":128,"vw":48.34},{"c":48.38,"h":48.38,"l":48.38,"n":5,"o":48.38,"t":"2026-10-22T17:10:00Z","v":237,"vw":48.38},{"c":48.25,"h":48.25,"l":48.25,"n":24,"o":48.25,"t":"2026-10-22T17:15:00Z","v":655,"vw":48.25},{"c":48.25,"h":48.34,"l":48.25,"n":26,"o":48.33,"t":"2026-10-22T17:20:00Z","v":718,"vw":48.32},{"c":48.365,"h":48.365,"l":48.365,"n":1,"o":48.365,"t":"2026-10-22T17:25:00Z","v":100,"vw":48.365},{"c":48.33,"h":48.33,"l":48.33,"n":22,"o":48.33,"t":"2026-10-22T17:30:00Z","v":590,"vw":48.33},{"c":48.31,"h":48.38,"l":48.31,"n":12,"o":48.38,"t":"2026-10-22T17:35:00Z","v":725,"vw":48.367805},{"c":48.38,"h":48.45,"l":48.35,"n":61,"o":48.35,"t":"2026-10-22T17:40:00Z","v":2402,"vw":48.39},{"c":48.39,"h":48.46,"l":48.39,"n":21,"o":48.46,"t":"2026-10-22T17:45:00Z","v":727,"vw":48.413333},{"c":48.395,"h":48.4,"l":48.35,"n":28,"o":48.4,"t":"2026-10-22T18:05:00Z","v":996,"vw":48.370714},{"c":48.37,"h":48.37,"l":48.315,"n":45,"o":48.34,"t":"2026-10-22T18:10:00Z","v":1304,"vw":48.351},{"c":48.349,"h":48.4178,"l":48.31,"n":61,"o":48.4178,"t":"2026-10-22T18:15:00Z","v":3264,"vw":48.333902},{"c":48.355,"h":48.355,"l":48.355,"n":17,"o":48.355,"t":"2026-10-22T18:20:00Z","v":341,"vw":48.355},{"c":48.28,"h":48.29,"l":48.28,"n":31,"o":48.29,"t":"2026-10-22T18:25:00Z","v":1300,"vw":48.285},{"c":48.27,"h":48.27,"l":48.27,"n":7,"o":48.27,"t":"2026-10-22T18:30:00Z","v":304,"vw":48.27},{"c":48.28,"h":48.28,"l":48.28,"n":34,"o":48.28,"t":"2026-10-22T18:35:00Z","v":906,"vw":48.28},{"c":48.245,"h":48.29,"l":48.21,"n":60,"o":48.23,"t":"2026-10-22T18:40:00Z","v":2124,"vw":48.271364},{"c":48.32,"h":48.32,"l":48.32,"n":5,"o":48.32,"t":"2026-10-22T18:45:00Z","v":136,"vw":48.32},{"c":48.23,"h":48.25,"l":48.23,"n":31,"o":48.24,"t":"2026-10-22T18:50:00Z","v":1013,"vw":48.24},{"c":48.18,"h":48.2,"l":48.16,"n":36,"o":48.2,"t":"2026-10-22T18:55:00Z","v":1181,"vw":48.1775},{"c":48.15,"h":48.15,"l":48.15,"n":8,"o":48.15,"t":"2026-10-22T19:00:00Z","v":422,"vw":48.15},{"c":48.175,"h":48.175,"l":48.14,"n":57,"o":48.14,"t":"2026-10-22T19:05:00Z","v":1716,"vw":48.154987},{"c":48.31,"h":48.31,"l":48.215,"n":72,"o":48.215,"t":"2026-10-22T19:10:00Z","v":2253,"vw":48.254613},{"c":48.3,"h":48.344,"l":48.3,"n":15,"o":48.344,"t":"2026-10-22T19:15:00Z","v":368,"vw":48.325291},{"c":48.43,"h":48.43,"l":48.35,"n":78,"o":48.35,"t":"2026-10-22T19:20:00Z","v":1963,"vw":48.401613},{"c":48.515,"h":48.515,"l":48.51,"n":14,"o":48.51,"t":"2026-10-22T19:25:00Z","v":666,"vw":48.513307},{"c":48.425,"h":48.425,"l":48.4,"n":10,"o":48.4,"t":"2026-10-22T19:30:00Z","v":473,"vw":48.405896},{"c":48.435,"h":48.435,"l":48.38,"n":40,"o":48.39,"t":"2026-10-22T19:35:00Z","v":1253,"vw":48.412857},{"c":48.44,"h":48.44,"l":48.392,"n":23,"o":48.44,"t":"2026-10-22T19:40:00Z","v":616,"vw":48.428},{"c":48.8,"h":48.8,"l":48.355,"n":197,"o":48.38,"t":"2026-10-22T19:45:00Z","v":8496,"vw":48.531788},{"c":48.85,"h":48.98,"l":48.746,"n":163,"o":48.805,"t":"2026-10-22T19:50:00Z","v":6198,"vw":48.8686},{"c":48.9,"h":48.91,"l":48.737,"n":501,"o":48.805,"t":"2026-10-22T19:55:00Z","v":20006,"vw":48.822094},{"c":48.86,"h":48.86,"l":48.86,"n":12,"o":48.86,"t":"2026-10-22T20:00:00Z","v":27002,"vw":48.86}],"history":[{"c":14.14,"h":14.37,"l":14.08,"n":1726,"o":14.28,"t":"2024-10-21T04:00:00Z","v":62407,"vw":14.175029},{"c":14.28,"h":14.55,"l":14.1,"n":1520,"o":14.19,"t":"2024-10-22T04:00:00Z","v":91473,"vw":14.362401},{"c":14.27,"h":14.33,"l":14.04,"n":2630,"o":14.28,"t":"2024-10-23T04:00:00Z","v":75302,"vw":14.192384},{"c":14.11,"h":14.45,"l":14.01,"n":2130,"o":14.37,"t":"2024-10-24T04:00:00Z","v":99107,"vw":14.153473},{"c":14.1,"h":14.275,"l":14.04,"n":1560,"o":14.13,"t":"2024-10-25T04:00:00Z","v":59128,"vw":14.122982},{"c":14.95,"h":15.05,"l":14.27,"n":2890,"o":14.31,"t":"2024-10-28T04:00:00Z","v":138028,"vw":14.843615},{"c":14.99,"h":15.1,"l":14.62,"n":2418,"o":14.74,"t":"2024-10-29T04:00:00Z","v":100932,"vw":14.880827},{"c":15.62,"h":15.87,"l":14.95,"n":2734,"o":14.99,"t":"2024-10-30T04:00:00Z","v":89543,"vw":15.581442},{"c":15.17,"h":15.898,"l":15.17,"n":2187,"o":15.63,"t":"2024-10-31T04:00:00Z","v":99719,"vw":15.284449},{"c":15.13,"h":15.55,"l":14.97,"n":2293,"o":15.28,"t":"2024-11-01T04:00:00Z","v":103714,"vw":15.200658},{"c":15.17,"h":15.5,"l":14.97,"n":3453,"o":15.13,"t":"2024-11-04T05:00:00Z","v":121416,"vw":15.195356},{"c":15.62,"h":15.68,"l":15.125,"n":3075,"o":15.17,"t":"2024-11-05T05:00:00Z","v":95236,"vw":15.510974},{"c":16.87,"h":17.38,"l":15.93,"n":4041,"o":15.93,"t":"2024-11-06T05:00:00Z","v":154534,"vw":16.892577},{"c":17.35,"h":17.55,"l":16.65,"n":3277,"o":16.97,"t":"2024-11-07T05:00:00Z","v":138020,"vw":17.216719},{"c":17.3,"h":17.715,"l":17.25,"n":2654,"o":17.41,"t":"2024-11-08T05:00:00Z","v":107072,"vw":17.3866},{"c":17.76,"h":17.8296,"l":17.15,"n":3564,"o":17.41,"t":"2024-11-11T05:00:00Z","v":110969,"vw":17.564338},{"c":17.32,"h":17.99,"l":17.3,"n":3750,"o":17.75,"t":"2024-11-12T05:00:00Z","v":114510,"vw":17.601166},{"c":19.85,"h":19.91,"l":17.07,"n":7409,"o":17.18,"t":"2024-11-13T05:00:00Z","v":474059,"vw":19.365091},{"c":18.45,"h":19.9,"l":17.69,"n":4995,"o":19.85,"t":"2024-11-14T05:00:00Z","v":277584,"vw":18.325788},{"c":18.32,"h":18.72,"l":18,"n":4839,"o":18.72,"t":"2024-11-15T05:00:00Z","v":270905,"vw":18.226051},{"c":19.05,"h":19.38,"l":18.115,"n":4393,"o":18.3,"t":"2024-11-18T05:00:00Z","v":171604,"vw":18.98213},{"c":19.16,"h":19.51,"l":18.755,"n":2273,"o":19,"t":"2024-11-19T05:00:00Z","v":115646,"vw":19.190434},{"c":19.12,"h":19.31,"l":18.6,"n":2235,"o":19.06,"t":"2024-11-20T05:00:00Z","v":119765,"vw":19.024348},{"c":19.61,"h":19.85,"l":19.21,"n":2777,"o":19.21,"t":"2024-11-21T05:00:00Z","v":92413,"vw":19.578777},{"c":19.87,"h":20.16,"l":19.65,"n":2452,"o":19.8,"t":"2024-11-22T05:00:00Z","v":74200,"vw":19.919588},{"c":20.47,"h":20.88,"l":19.8,"n":2719,"o":19.8,"t":"2024-11-25T05:00:00Z","v":123664,"vw":20.413171},{"c":20.52,"h":20.715,"l":19.53,"n":2224,"o":20.28,"t":"2024-11-26T05:00:00Z","v":88096,"vw":20.407013},{"c":20.55,"h":20.9,"l":20.115,"n":2090,"o":20.52,"t":"2024-11-27T05:00:00Z","v":73024,"vw":20.539058},{"c":20.62,"h":20.89,"l":20.425,"n":1110,"o":20.59,"t":"2024-11-29T05:00:00Z","v":30604,"vw":20.592994},{"c":20.79,"h":20.91,"l":20.35,"n":2911,"o":20.51,"t":"2024-12-02T05:00:00Z","v":122170,"vw":20.683609},{"c":20.94,"h":21.33,"l":20.425,"n":2605,"o":20.74,"t":"2024-12-03T05:00:00Z","v":118488,"vw":20.948411},{"c":21.06,"h":21.125,"l":20.58,"n":2472,"o":20.95,"t":"2024-12-04T05:00:00Z","v":99213,"vw":20.948039},{"c":21,"h":21.31,"l":20.815,"n":2298,"o":21.07,"t":"2024-12-05T05:00:00Z","v":91782,"vw":21.088673},{"c":21.03,"h":21.27,"l":20.41,"n":2213,"o":21.16,"t":"2024-12-06T05:00:00Z","v":88913,"vw":20.901826},{"c":20.96,"h":21.3,"l":20.75,"n":2185,"o":21.21,"t":"2024-12-09T05:00:00Z","v":95177,"vw":20.970502},{"c":22.14,"h":22.25,"l":20.59,"n":3244,"o":20.96,"t":"2024-12-10T05:00:00Z","v":94728,"vw":21.686698},{"c":22.24,"h":22.6,"l":21.781,"n":2526,"o":22.28,"t":"2024-12-11T05:00:00Z","v":74003,"vw":22.270522},{"c":22.38,"h":22.47,"l":21.55,"n":2676,"o":22.25,"t":"2024-12-12T05:00:00Z","v":97878,"vw":22.141922},{"c":22.29,"h":22.54,"l":21.76,"n":2451,"o":22.21,"t":"2024-12-13T05:00:00Z","v":88761,"vw":22.225178},{"c":23.27,"h":23.33,"l":22.05,"n":2904,"o":22.34,"t":"2024-12-16T05:00:00Z","v":112600,"vw":23.150859},{"c":22.75,"h":23.84,"l":22.67,"n":3553,"o":23.08,"t":"2024-12-17T05:00:00Z","v":164339,"vw":23.168031},{"c":21.15,"h":22.83,"l":20.77,"n":3183,"o":22.83,"t":"2024-12-18T05:00:00Z","v":188181,"vw":21.471125},{"c":21.11,"h":21.41,"l":20.58,"n":2563,"o":21.14,"t":"2024-12-19T05:00:00Z","v":96517,"vw":21.043016},{"c":20.99,"h":21.56,"l":20.74,"n":1903,"o":20.74,"t":"2024-12-20T05:00:00Z","v":191647,"vw":21.093342},{"c":20.86,"h":21.2284,"l":20.74,"n":2141,"o":21,"t":"2024-12-23T05:00:00Z","v":113409,"vw":20.962003},{"c":22.41,"h":22.41,"l":20.95,"n":2208,"o":20.95,"t":"2024-12-24T05:00:00Z","v":119758,"vw":21.962352},{"c":22.32,"h":22.45,"l":21.85,"n":2565,"o":22.08,"t":"2024-12-26T05:00:00Z","v":79039,"vw":22.244622},{"c":21.48,"h":22.07,"l":21.22,"n":2650,"o":22.07,"t":"2024-12-27T05:00:00Z","v":105029,"vw":21.432645},{"c":21.67,"h":21.91,"l":21.06,"n":3737,"o":21.34,"t":"2024-12-30T05:00:00Z","v":153792,"vw":21.692779},{"c":21.57,"h":22.005,"l":21.43,"n":3133,"o":21.85,"t":"2024-12-31T05:00:00Z","v":326448,"vw":21.584174},{"c":21.2,"h":21.76,"l":20.83,"n":3081,"o":21.74,"t":"2025-01-02T05:00:00Z","v":118210,"vw":21.227304},{"c":21.21,"h":21.48,"l":20.95,"n":1662,"o":21.18,"t":"2025-01-03T05:00:00Z","v":67276,"vw":21.189992},{"c":21.02,"h":21.5,"l":20.9,"n":2432,"o":21.35,"t":"2025-01-06T05:00:00Z","v":102493,"vw":21.085725},{"c":20.59,"h":21.03,"l":20.295,"n":2167,"o":21.01,"t":"2025-01-07T05:00:00Z","v":110926,"vw":20.564996},{"c":19.93,"h":20.51,"l":19.89,"n":2333,"o":20.25,"t":"2025-01-08T05:00:00Z","v":122462,"vw":20.224692},{"c":19.4,"h":19.95,"l":19.22,"n":2526,"o":19.62,"t":"2025-01-10T05:00:00Z","v":80564,"vw":19.496624},{"c":19.78,"h":19.8,"l":18.8032,"n":2218,"o":19.19,"t":"2025-01-13T05:00:00Z","v":93879,"vw":19.548139},{"c":20.42,"h":20.73,"l":19.835,"n":1937,"o":19.86,"t":"2025-01-14T05:00:00Z","v":57650,"vw":20.319047},{"c":20.67,"h":21,"l":20.2,"n":1830,"o":20.98,"t":"2025-01-15T05:00:00Z","v":63747,"vw":20.63074},{"c":21.45,"h":21.52,"l":20.705,"n":2498,"o":20.84,"t":"2025-01-16T05:00:00Z","v":75184,"vw":21.346815},{"c":21.51,"h":22.13,"l":21.25,"n":2016,"o":21.61,"t":"2025-01-17T05:00:00Z","v":76247,"vw":21.687019},{"c":22.46,"h":22.64,"l":21.45,"n":1987,"o":21.54,"t":"2025-01-21T05:00:00Z","v":87027,"vw":22.159325},{"c":21.74,"h":22.55,"l":21.13,"n":1966,"o":22.55,"t":"2025-01-22T05:00:00Z","v":68893,"vw":21.770782},{"c":21.83,"h":22.07,"l":21.37,"n":1760,"o":21.65,"t":"2025-01-23T05:00:00Z","v":50085,"vw":21.818342},{"c":21.49,"h":21.76,"l":21.4,"n":1156,"o":21.71,"t":"2025-01-24T05:00:00Z","v":33177,"vw":21.527178},{"c":21.28,"h":21.93,"l":20.84,"n":1957,"o":21.29,"t":"2025-01-27T05:00:00Z","v":213439,"vw":21.338389},{"c":21.51,"h":21.72,"l":21.09,"n":1560,"o":21.3,"t":"2025-01-28T05:00:00Z","v":45636,"vw":21.489884},{"c":21.67,"h":22.6,"l":21.28,"n":1746,"o":21.45,"t":"2025-01-29T05:00:00Z","v":74589,"vw":21.820265},{"c":21.94,"h":22.1,"l":21.7,"n":1552,"o":21.7,"t":"2025-01-30T05:00:00Z","v":42605,"vw":21.926314},{"c":22.17,"h":22.3,"l":21.7,"n":2767,"o":21.95,"t":"2025-01-31T05:00:00Z","v":83527,"vw":22.11693},{"c":21.74,"h":22.17,"l":21.25,"n":1455,"o":21.5,"t":"2025-02-03T05:00:00Z","v":49287,"vw":21.800153},{"c":21.99,"h":22.13,"l":21.6676,"n":1505,"o":21.71,"t":"2025-02-04T05:00:00Z","v":69484,"vw":21.988656},{"c":22.39,"h":22.455,"l":21.965,"n":2550,"o":22.04,"t":"2025-02-05T05:00:00Z","v":159100,"vw":22.315261},{"c":21.97,"h":22.51,"l":21.82,"n":1821,"o":22.39,"t":"2025-02-06T05:00:00Z","v":103260,"vw":22.047027},{"c":21.87,"h":22.19,"l":21.77,"n":2255,"o":21.92,"t":"2025-02-07T05:00:00Z","v":103166,"vw":21.946042},{"c":22.75,"h":23,"l":22,"n":2079,"o":22.25,"t":"2025-02-10T05:00:00Z","v":130113,"vw":22.609548},{"c":22.27,"h":22.725,"l":22.19,"n":1612,"o":22.38,"t":"2025-02-11T05:00:00Z","v":56949,"vw":22.3326},{"c":21.8,"h":22.15,"l":20.78,"n":2412,"o":21.86,"t":"2025-02-12T05:00:00Z","v":108089,"vw":21.666542},{"c":21.9,"h":22.16,"l":21.64,"n":1418,"o":22.11,"t":"2025-02-13T05:00:00Z","v":45813,"vw":21.883214},{"c":21.93,"h":22.4001,"l":21.86,"n":1466,"o":21.96,"t":"2025-02-14T05:00:00Z","v":49067,"vw":22.0055},{"c":22.19,"h":22.37,"l":21.82,"n":1742,"o":21.93,"t":"2025-02-18T05:00:00Z","v":60088,"vw":22.167763},{"c":22.38,"h":22.3836,"l":21.57,"n":1522,"o":21.88,"t":"2025-02-19T05:00:00Z","v":62855,"vw":22.212973},{"c":22.55,"h":22.63,"l":21.34,"n":1764,"o":22.25,"t":"2025-02-20T05:00:00Z","v":69748,"vw":22.208535},{"c":21.26,"h":22.99,"l":21.22,"n":3120,"o":22.76,"t":"2025-02-21T05:00:00Z","v":198158,"vw":21.900211},{"c":20.82,"h":21.57,"l":20.59,"n":2170,"o":21.57,"t":"2025-02-24T05:00:00Z","v":98661,"vw":20.947292},{"c":20.66,"h":21.025,"l":20.33,"n":2612,"o":20.78,"t":"2025-02-25T05:00:00Z","v":152285,"vw":20.834356},{"c":21.32,"h":21.42,"l":20.34,"n":1687,"o":20.64,"t":"2025-02-26T05:00:00Z","v":53190,"vw":21.180841},{"c":20.76,"h":21.3966,"l":20.685,"n":1578,"o":21.27,"t":"2025-02-27T05:00:00Z","v":42370,"vw":20.833788},{"c":21.16,"h":21.24,"l":20.84,"n":1835,"o":20.84,"t":"2025-02-28T05:00:00Z","v":71353,"vw":21.100319},{"c":20.39,"h":21.46,"l":20.3,"n":2332,"o":21.35,"t":"2025-03-03T05:00:00Z","v":73030,"vw":20.717471},{"c":20.12,"h":20.45,"l":19.515,"n":2155,"o":20.18,"t":"2025-03-04T05:00:00Z","v":77168,"vw":19.963638},{"c":20.28,"h":20.38,"l":19.9749,"n":1912,"o":20.16,"t":"2025-03-05T05:00:00Z","v":52027,"vw":20.249047},{"c":19.25,"h":20,"l":18.765,"n":3184,"o":20,"t":"2025-03-06T05:00:00Z","v":109263,"vw":19.242868},{"c":23.5,"h":25.6,"l":21.1268,"n":6775,"o":23.8,"t":"2025-03-07T05:00:00Z","v":393362,"vw":23.362265},{"c":22.92,"h":23.39,"l":21.52,"n":6966,"o":22.07,"t":"2025-03-10T04:00:00Z","v":320624,"vw":22.723675},{"c":23.05,"h":23.62,"l":22.46,"n":4066,"o":23.05,"t":"2025-03-11T04:00:00Z","v":188730,"vw":23.09294},{"c":21.83,"h":23.485,"l":21.76,"n":4924,"o":23.34,"t":"2025-03-12T04:00:00Z","v":228117,"vw":22.209641},{"c":21.1,"h":22.295,"l":21.03,"n":3264,"o":21.87,"t":"2025-03-13T04:00:00Z","v":122851,"vw":21.29399},{"c":21.68,"h":21.995,"l":21.305,"n":3235,"o":21.44,"t":"2025-03-14T04:00:00Z","v":98181,"vw":21.686003},{"c":22.38,"h":22.73,"l":21.58,"n":2644,"o":21.68,"t":"2025-03-17T04:00:00Z","v":102733,"vw":22.275252},{"c":22.07,"h":22.36,"l":20.84,"n":2674,"o":22.34,"t":"2025-03-18T04:00:00Z","v":107806,"vw":22.127869},{"c":22.91,"h":22.94,"l":21.67,"n":2234,"o":21.94,"t":"2025-03-19T04:00:00Z","v":94637,"vw":22.319516},{"c":22.63,"h":23.12,"l":22.18,"n":2269,"o":22.63,"t":"2025-03-20T04:00:00Z","v":60797,"vw":22.656392},{"c":22.18,"h":22.5,"l":21.99,"n":1892,"o":22.5,"t":"2025-03-21T04:00:00Z","v":131648,"vw":22.276556},{"c":23.03,"h":23.26,"l":22.5,"n":1987,"o":22.68,"t":"2025-03-24T04:00:00Z","v":94087,"vw":23.047903},{"c":22.84,"h":23.51,"l":22.7,"n":1888,"o":23.17,"t":"2025-03-25T04:00:00Z","v":80852,"vw":22.899517},{"c":22.93,"h":23.48,"l":22.67,"n":1986,"o":22.91,"t":"2025-03-26T04:00:00Z","v":87950,"vw":22.974504},{"c":23.13,"h":23.27,"l":22.87,"n":1823,"o":22.93,"t":"2025-03-27T04:00:00Z","v":81462,"vw":23.1134},{"c":22.48,"h":23.39,"l":22.42,"n":1732,"o":23.39,"t":"2025-03-28T04:00:00Z","v":72046,"vw":22.7646},{"c":22.32,"h":22.71,"l":21.13,"n":2667,"o":22.23,"t":"2025-03-31T04:00:00Z","v":149897,"vw":22.297919},{"c":22.64,"h":22.75,"l":21.62,"n":2153,"o":22.05,"t":"2025-04-01T04:00:00Z","v":94543,"vw":22.461076},{"c":23.15,"h":23.33,"l":22.135,"n":1769,"o":22.31,"t":"2025-04-02T04:00:00Z","v":58859,"vw":23.00232},{"c":22.46,"h":22.76,"l":21.68,"n":2393,"o":21.68,"t":"2025-04-03T04:00:00Z","v":88884,"vw":22.337201},{"c":21.99,"h":22.54,"l":21.0533,"n":2513,"o":21.75,"t":"2025-04-04T04:00:00Z","v":94717,"vw":21.811646},{"c":22.15,"h":22.99,"l":20.75,"n":2576,"o":21.01,"t":"2025-04-07T04:00:00Z","v":117206,"vw":21.92989},{"c":22.46,"h":23.7,"l":22.188,"n":3188,"o":22.96,"t":"2025-04-08T04:00:00Z","v":118495,"vw":22.857578},{"c":24.06,"h":25.05,"l":21.9661,"n":3121,"o":22.37,"t":"2025-04-09T04:00:00Z","v":161608,"vw":24.152193},{"c":23.45,"h":24.45,"l":22.7214,"n":2469,"o":23.65,"t":"2025-04-10T04:00:00Z","v":96242,"vw":23.550236},{"c":23.51,"h":23.92,"l":23.125,"n":2022,"o":23.46,"t":"2025-04-11T04:00:00Z","v":114362,"vw":23.546263},{"c":23.85,"h":24.2939,"l":23.0801,"n":1995,"o":23.87,"t":"2025-04-14T04:00:00Z","v":88123,"vw":23.82221},{"c":24.12,"h":24.6316,"l":23.73,"n":2085,"o":23.96,"t":"2025-04-15T04:00:00Z","v":107233,"vw":24.15388},{"c":24.045,"h":24.45,"l":23.36,"n":2645,"o":24.1,"t":"2025-04-16T04:00:00Z","v":140373,"vw":24.069339},{"c":24.15,"h":24.38,"l":22.29,"n":2727,"o":23.97,"t":"2025-04-17T04:00:00Z","v":104508,"vw":24.118531},{"c":22.35,"h":24.215,"l":22.02,"n":2123,"o":24,"t":"2025-04-21T04:00:00Z","v":101262,"vw":22.942683},{"c":22.97,"h":23.1037,"l":21.85,"n":2478,"o":22.68,"t":"2025-04-22T04:00:00Z","v":92365,"vw":22.719079},{"c":23.48,"h":24.3798,"l":23.31,"n":2362,"o":23.63,"t":"2025-04-23T04:00:00Z","v":88520,"vw":23.687307},{"c":23.83,"h":24.185,"l":23.47,"n":1765,"o":23.47,"t":"2025-04-24T04:00:00Z","v":84420,"vw":23.847038},{"c":23.96,"h":24.44,"l":23.5,"n":2210,"o":24.41,"t":"2025-04-25T04:00:00Z","v":102120,"vw":24.002211},{"c":24.95,"h":25.76,"l":24.16,"n":6489,"o":24.16,"t":"2025-04-28T04:00:00Z","v":599919,"vw":24.893705},{"c":23.85,"h":25.37,"l":21.98,"n":5627,"o":25.05,"t":"2025-04-29T04:00:00Z","v":354267,"vw":23.462413},{"c":23.5,"h":23.705,"l":22.9,"n":2907,"o":23.4,"t":"2025-04-30T04:00:00Z","v":153974,"vw":23.430835},{"c":23.46,"h":23.69,"l":23,"n":3535,"o":23.46,"t":"2025-05-01T04:00:00Z","v":136312,"vw":23.482719},{"c":24.83,"h":25,"l":23.95,"n":3791,"o":23.95,"t":"2025-05-02T04:00:00Z","v":176295,"vw":24.758113},{"c":24.93,"h":25.14,"l":24.485,"n":2601,"o":24.61,"t":"2025-05-05T04:00:00Z","v":121477,"vw":24.899547},{"c":25.12,"h":25.26,"l":24.41,"n":3161,"o":24.51,"t":"2025-05-06T04:00:00Z","v":107621,"vw":25.050397},{"c":25.41,"h":26.05,"l":23,"n":3931,"o":25.37,"t":"2025-05-07T04:00:00Z","v":138553,"vw":25.59856},{"c":25.86,"h":26.25,"l":25.42,"n":2772,"o":25.67,"t":"2025-05-08T04:00:00Z","v":116389,"vw":25.957494},{"c":27.49,"h":28.014,"l":25.87,"n":5764,"o":25.87,"t":"2025-05-09T04:00:00Z","v":355909,"vw":27.088887},{"c":26.04,"h":28.3475,"l":25.31,"n":6510,"o":28.18,"t":"2025-05-12T04:00:00Z","v":250332,"vw":26.310199},{"c":27.57,"h":30.09,"l":26.92,"n":7604,"o":28.89,"t":"2025-05-13T04:00:00Z","v":453754,"vw":28.051429},{"c":27.57,"h":28,"l":26.23,"n":4923,"o":27.58,"t":"2025-05-14T04:00:00Z","v":263193,"vw":27.401457},{"c":27.8,"h":28.05,"l":26.88,"n":4951,"o":27.89,"t":"2025-05-15T04:00:00Z","v":259201,"vw":27.659882},{"c":27.85,"h":28.08,"l":27.39,"n":7057,"o":27.67,"t":"2025-05-16T04:00:00Z","v":442355,"vw":27.794578},{"c":29.38,"h":29.42,"l":27.6,"n":6119,"o":27.8,"t":"2025-05-19T04:00:00Z","v":331067,"vw":28.768241},{"c":28.78,"h":29.25,"l":28.65,"n":2793,"o":29.21,"t":"2025-05-20T04:00:00Z","v":168913,"vw":28.863821},{"c":28.1,"h":28.6,"l":27.9,"n":2709,"o":28.34,"t":"2025-05-21T04:00:00Z","v":121743,"vw":28.184047},{"c":29.14,"h":29.5,"l":28.004,"n":5357,"o":28.12,"t":"2025-05-22T04:00:00Z","v":271331,"vw":29.052161},{"c":29.31,"h":29.74,"l":28.73,"n":3684,"o":28.95,"t":"2025-05-23T04:00:00Z","v":212530,"vw":29.381635},{"c":29.74,"h":30.19,"l":29.065,"n":6261,"o":29.43,"t":"2025-05-27T04:00:00Z","v":371607,"vw":29.828164},{"c":29.63,"h":29.74,"l":29.08,"n":4105,"o":29.62,"t":"2025-05-28T04:00:00Z","v":120895,"vw":29.553087},{"c":29.105,"h":29.7,"l":28.8775,"n":5300,"o":29.7,"t":"2025-05-29T04:00:00Z","v":314204,"vw":29.153917},{"c":29.45,"h":29.67,"l":28.87,"n":5651,"o":29.11,"t":"2025-05-30T04:00:00Z","v":389653,"vw":29.426846},{"c":29.24,"h":29.51,"l":28.52,"n":5362,"o":29.22,"t":"2025-06-02T04:00:00Z","v":281172,"vw":29.239655},{"c":29.14,"h":30.3199,"l":28.82,"n":4637,"o":29.34,"t":"2025-06-03T04:00:00Z","v":347647,"vw":29.335245},{"c":27.69,"h":29.065,"l":27.47,"n":6910,"o":29,"t":"2025-06-04T04:00:00Z","v":320320,"vw":27.995948},{"c":28.15,"h":28.47,"l":27.23,"n":8478,"o":27.7,"t":"2025-06-05T04:00:00Z","v":422142,"vw":28.145182},{"c":28.25,"h":28.76,"l":27.4217,"n":9823,"o":28.43,"t":"2025-06-06T04:00:00Z","v":607648,"vw":28.148148},{"c":27.07,"h":28.325,"l":26.37,"n":7375,"o":28.25,"t":"2025-06-09T04:00:00Z","v":354609,"vw":27.058798},{"c":26.04,"h":27.42,"l":25.8,"n":6382,"o":27.12,"t":"2025-06-10T04:00:00Z","v":292033,"vw":26.226191},{"c":27.28,"h":27.33,"l":26.1,"n":7248,"o":26.21,"t":"2025-06-11T04:00:00Z","v":325156,"vw":26.909074},{"c":27.26,"h":27.28,"l":26.8225,"n":4473,"o":26.97,"t":"2025-06-12T04:00:00Z","v":190082,"vw":27.095263},{"c":27.63,"h":27.74,"l":26.835,"n":4753,"o":26.87,"t":"2025-06-13T04:00:00Z","v":170324,"vw":27.407152},{"c":27.38,"h":28.5,"l":27.38,"n":5309,"o":28.04,"t":"2025-06-16T04:00:00Z","v":243294,"vw":27.666801},{"c":28.07,"h":28.29,"l":27.09,"n":5809,"o":27.34,"t":"2025-06-17T04:00:00Z","v":185252,"vw":27.964772},{"c":29.27,"h":30.55,"l":28.565,"n":6576,"o":28.74,"t":"2025-06-18T04:00:00Z","v":267240,"vw":29.561998},{"c":29.79,"h":30.06,"l":29.1225,"n":6833,"o":29.6,"t":"2025-06-20T04:00:00Z","v":560127,"vw":29.730764},{"c":30.11,"h":30.89,"l":29.4,"n":7439,"o":29.77,"t":"2025-06-23T04:00:00Z","v":351620,"vw":30.242838},{"c":29.76,"h":30.9499,"l":29.5,"n":4930,"o":30.4,"t":"2025-06-24T04:00:00Z","v":196475,"vw":29.873255},{"c":28.99,"h":29.96,"l":28.88,"n":4906,"o":29.77,"t":"2025-06-25T04:00:00Z","v":210014,"vw":29.123014},{"c":29.82,"h":29.84,"l":28.57,"n":5560,"o":29.12,"t":"2025-06-26T04:00:00Z","v":171468,"vw":29.51986},{"c":30.56,"h":31.62,"l":29.47,"n":10436,"o":30,"t":"2025-06-27T04:00:00Z","v":1135440,"vw":30.587045},{"c":30.46,"h":30.99,"l":30.2,"n":5314,"o":30.74,"t":"2025-06-30T04:00:00Z","v":246629,"vw":30.494038},{"c":29.54,"h":30.7325,"l":29.35,"n":5463,"o":30.16,"t":"2025-07-01T04:00:00Z","v":309688,"vw":29.84374},{"c":29.27,"h":30.044,"l":27.87,"n":5163,"o":29.56,"t":"2025-07-02T04:00:00Z","v":239362,"vw":28.898664},{"c":30.21,"h":30.25,"l":28.87,"n":4117,"o":29.39,"t":"2025-07-03T04:00:00Z","v":165777,"vw":29.859272},{"c":29.96,"h":30.28,"l":29.5,"n":6583,"o":30.13,"t":"2025-07-07T04:00:00Z","v":213154,"vw":29.912724},{"c":29.98,"h":30.38,"l":29.16,"n":6435,"o":30.2,"t":"2025-07-08T04:00:00Z","v":265871,"vw":29.882752},{"c":30.88,"h":31.43,"l":30,"n":7279,"o":30.24,"t":"2025-07-09T04:00:00Z","v":411137,"vw":30.763631},{"c":30.99,"h":31.83,"l":30.39,"n":6046,"o":30.88,"t":"2025-07-10T04:00:00Z","v":339289,"vw":31.077385},{"c":31.72,"h":31.83,"l":30.9,"n":7165,"o":30.98,"t":"2025-07-11T04:00:00Z","v":428802,"vw":31.445313},{"c":31.13,"h":32.174,"l":30.88,"n":7368,"o":31.86,"t":"2025-07-14T04:00:00Z","v":363702,"vw":31.387322},{"c":31.39,"h":32.235,"l":30.975,"n":7632,"o":31.75,"t":"2025-07-15T04:00:00Z","v":449891,"vw":31.649725},{"c":30.6,"h":32,"l":30.32,"n":7841,"o":31.59,"t":"2025-07-16T04:00:00Z","v":631838,"vw":31.026635},{"c":30.64,"h":31.25,"l":30.1823,"n":5122,"o":30.62,"t":"2025-07-17T04:00:00Z","v":220911,"vw":30.72628},{"c":30.34,"h":31.1723,"l":30.255,"n":5076,"o":30.92,"t":"2025-07-18T04:00:00Z","v":240073,"vw":30.496931},{"c":30.8,"h":31.404,"l":29.81,"n":6930,"o":30.48,"t":"2025-07-21T04:00:00Z","v":327205,"vw":30.370369},{"c":29.35,"h":30.8934,"l":29.2325,"n":6375,"o":30.56,"t":"2025-07-22T04:00:00Z","v":400350,"vw":29.732472},{"c":29.86,"h":29.95,"l":29.02,"n":5524,"o":29.4,"t":"2025-07-23T04:00:00Z","v":225051,"vw":29.602384},{"c":29.68,"h":30.06,"l":29.5,"n":5562,"o":29.75,"t":"2025-07-24T04:00:00Z","v":167954,"vw":29.77448},{"c":30.33,"h":30.57,"l":29.77,"n":5745,"o":29.86,"t":"2025-07-25T04:00:00Z","v":253816,"vw":30.298922},{"c":28.4,"h":30.23,"l":28.2025,"n":6377,"o":30.16,"t":"2025-07-28T04:00:00Z","v":341590,"vw":28.845105},{"c":28.96,"h":29.51,"l":28.52,"n":6260,"o":28.67,"t":"2025-07-29T04:00:00Z","v":184155,"vw":29.000075},{"c":28.88,"h":29.4944,"l":28.7,"n":3967,"o":28.96,"t":"2025-07-30T04:00:00Z","v":133011,"vw":29.016756},{"c":29.52,"h":29.725,"l":28.73,"n":5152,"o":28.92,"t":"2025-07-31T04:00:00Z","v":148880,"vw":29.427335},{"c":29.37,"h":29.99,"l":29.155,"n":4744,"o":29.44,"t":"2025-08-01T04:00:00Z","v":166277,"vw":29.470071},{"c":29.94,"h":30.235,"l":29.34,"n":5609,"o":29.37,"t":"2025-08-04T04:00:00Z","v":178201,"vw":29.907218},{"c":30.52,"h":30.86,"l":29.515,"n":4874,"o":30.11,"t":"2025-08-05T04:00:00Z","v":212636,"vw":30.327479},{"c":31.53,"h":31.82,"l":30.285,"n":7319,"o":30.59,"t":"2025-08-06T04:00:00Z","v":299962,"vw":31.456347},{"c":29.03,"h":29.67,"l":27.95,"n":14552,"o":28.63,"t":"2025-08-07T04:00:00Z","v":652547,"vw":28.717871},{"c":29.83,"h":30.27,"l":28.35,"n":7638,"o":28.78,"t":"2025-08-08T04:00:00Z","v":349119,"vw":29.594146},{"c":28.03,"h":29.94,"l":28,"n":5730,"o":29.84,"t":"2025-08-11T04:00:00Z","v":233709,"vw":28.563444},{"c":29.04,"h":29.37,"l":27.7405,"n":5342,"o":28.02,"t":"2025-08-12T04:00:00Z","v":256122,"vw":28.716247},{"c":29.33,"h":29.77,"l":28.45,"n":5119,"o":29,"t":"2025-08-13T04:00:00Z","v":398894,"vw":29.228206},{"c":28.58,"h":29.41,"l":28.34,"n":3481,"o":29.17,"t":"2025-08-14T04:00:00Z","v":182214,"vw":28.690001},{"c":29.52,"h":29.82,"l":28.48,"n":4001,"o":28.76,"t":"2025-08-15T04:00:00Z","v":228500,"vw":29.426432},{"c":29.21,"h":29.71,"l":29,"n":4142,"o":29.52,"t":"2025-08-18T04:00:00Z","v":168313,"vw":29.237894},{"c":29.45,"h":29.85,"l":28.86,"n":3652,"o":29.22,"t":"2025-08-19T04:00:00Z","v":143757,"vw":29.369933},{"c":30.26,"h":30.55,"l":29.21,"n":4589,"o":29.57,"t":"2025-08-20T04:00:00Z","v":344010,"vw":30.184663},{"c":31.1,"h":31.13,"l":30.01,"n":3944,"o":30.01,"t":"2025-08-21T04:00:00Z","v":145154,"vw":30.842394},{"c":30.83,"h":31.28,"l":30.39,"n":6924,"o":31.09,"t":"2025-08-22T04:00:00Z","v":278149,"vw":30.851276},{"c":30.18,"h":31.01,"l":30.1,"n":4940,"o":30.78,"t":"2025-08-25T04:00:00Z","v":158398,"vw":30.407957},{"c":30.63,"h":30.765,"l":29.6238,"n":3807,"o":30.08,"t":"2025-08-26T04:00:00Z","v":144377,"vw":30.483789},{"c":30.64,"h":31.5,"l":30.33,"n":4262,"o":30.66,"t":"2025-08-27T04:00:00Z","v":495008,"vw":30.697344},{"c":30.55,"h":31.11,"l":29.85,"n":4980,"o":30.56,"t":"2025-08-28T04:00:00Z","v":467492,"vw":30.694159},{"c":30.18,"h":30.56,"l":29.993,"n":4787,"o":30.55,"t":"2025-08-29T04:00:00Z","v":152476,"vw":30.183881},{"c":30.87,"h":30.89,"l":29.05,"n":4112,"o":29.7,"t":"2025-09-02T04:00:00Z","v":156012,"vw":30.551082},{"c":31.39,"h":31.57,"l":30.1509,"n":4262,"o":30.81,"t":"2025-09-03T04:00:00Z","v":194563,"vw":31.274405},{"c":31.72,"h":32,"l":31.2716,"n":5854,"o":31.53,"t":"2025-09-04T04:00:00Z","v":264253,"vw":31.757659},{"c":31.6,"h":31.945,"l":31.14,"n":3892,"o":31.72,"t":"2025-09-05T04:00:00Z","v":204443,"vw":31.511343},{"c":32.25,"h":32.93,"l":31.74,"n":6808,"o":31.85,"t":"2025-09-08T04:00:00Z","v":357215,"vw":32.4241},{"c":34.15,"h":34.16,"l":32,"n":9018,"o":32.62,"t":"2025-09-09T04:00:00Z","v":607803,"vw":33.002468},{"c":32.98,"h":34.15,"l":32.77,"n":4088,"o":34.15,"t":"2025-09-10T04:00:00Z","v":127821,"vw":33.172066},{"c":35.33,"h":35.45,"l":33.02,"n":8161,"o":33.25,"t":"2025-09-11T04:00:00Z","v":338852,"vw":34.662789},{"c":35.71,"h":35.9699,"l":35.01,"n":5713,"o":35.16,"t":"2025-09-12T04:00:00Z","v":247920,"vw":35.610297},{"c":35.45,"h":35.84,"l":34.66,"n":5457,"o":35.73,"t":"2025-09-15T04:00:00Z","v":166186,"vw":35.270577},{"c":35.69,"h":35.95,"l":34.58,"n":4312,"o":35.38,"t":"2025-09-16T04:00:00Z","v":129381,"vw":35.585959},{"c":35.96,"h":36.31,"l":35.245,"n":5647,"o":35.74,"t":"2025-09-17T04:00:00Z","v":169447,"vw":35.911572},{"c":36.33,"h":36.47,"l":35.58,"n":4713,"o":36.01,"t":"2025-09-18T04:00:00Z","v":128575,"vw":36.19971},{"c":35.92,"h":36.855,"l":35.83,"n":3842,"o":36.46,"t":"2025-09-19T04:00:00Z","v":234686,"vw":36.044074},{"c":36.44,"h":36.6854,"l":35.64,"n":5477,"o":35.9,"t":"2025-09-22T04:00:00Z","v":256605,"vw":36.34752},{"c":36.93,"h":37.16,"l":36.05,"n":5733,"o":36.41,"t":"2025-09-23T04:00:00Z","v":215176,"vw":36.851928},{"c":37.34,"h":38.32,"l":37.115,"n":4990,"o":37.14,"t":"2025-09-24T04:00:00Z","v":169168,"vw":37.619553},{"c":38.05,"h":38.3,"l":37.3,"n":4917,"o":37.61,"t":"2025-09-25T04:00:00Z","v":215652,"vw":37.958892},{"c":38.54,"h":38.795,"l":37.5,"n":6138,"o":37.87,"t":"2025-09-26T04:00:00Z","v":256124,"vw":38.426902},{"c":39.12,"h":39.36,"l":38.54,"n":5453,"o":38.61,"t":"2025-09-29T04:00:00Z","v":191003,"vw":39.02356},{"c":39.47,"h":39.73,"l":38.84,"n":5417,"o":39.08,"t":"2025-09-30T04:00:00Z","v":223306,"vw":39.375032},{"c":38.79,"h":39.53,"l":38.633,"n":7019,"o":39.15,"t":"2025-10-01T04:00:00Z","v":247873,"vw":38.98737},{"c":39.06,"h":39.83,"l":37.86,"n":4672,"o":38.82,"t":"2025-10-02T04:00:00Z","v":203684,"vw":38.722597},{"c":38.37,"h":39.3,"l":37.93,"n":4230,"o":39.23,"t":"2025-10-03T04:00:00Z","v":158011,"vw":38.395479},{"c":37.77,"h":38.825,"l":37.6353,"n":4324,"o":38.54,"t":"2025-10-06T04:00:00Z","v":169475,"vw":38.055406},{"c":37.01,"h":37.74,"l":36.6,"n":5060,"o":37.74,"t":"2025-10-07T04:00:00Z","v":255069,"vw":37.04591},{"c":37.2,"h":37.37,"l":36.63,"n":3896,"o":37.11,"t":"2025-10-08T04:00:00Z","v":266045,"vw":37.139028},{"c":36.78,"h":37.17,"l":36.35,"n":3945,"o":36.96,"t":"2025-10-09T04:00:00Z","v":130146,"vw":36.87919},{"c":37.03,"h":37.28,"l":36.1,"n":4223,"o":36.79,"t":"2025-10-10T04:00:00Z","v":203143,"vw":36.824473},{"c":37.22,"h":38.035,"l":37.05,"n":4209,"o":37.06,"t":"2025-10-13T04:00:00Z","v":186648,"vw":37.277177},{"c":38.67,"h":39.08,"l":36.565,"n":4918,"o":36.93,"t":"2025-10-14T04:00:00Z","v":159977,"vw":38.406069},{"c":37.71,"h":38.925,"l":36.12,"n":6477,"o":36.2,"t":"2025-10-15T04:00:00Z","v":344809,"vw":37.628521},{"c":37,"h":38.23,"l":36.99,"n":5212,"o":37.81,"t":"2025-10-16T04:00:00Z","v":140779,"vw":37.260691},{"c":36.57,"h":37.81,"l":36.54,"n":4617,"o":37,"t":"2025-10-17T04:00:00Z","v":144189,"vw":36.816865},{"c":37.52,"h":37.55,"l":35.625,"n":6212,"o":36.73,"t":"2025-10-20T04:00:00Z","v":376826,"vw":37.038975},{"c":37.62,"h":37.77,"l":36.675,"n":4769,"o":37.31,"t":"2025-10-21T04:00:00Z","v":213187,"vw":37.526333},{"c":35.82,"h":38.49,"l":35.71,"n":5816,"o":37.53,"t":"2025-10-22T04:00:00Z","v":257023,"vw":36.439948},{"c":35.79,"h":36.18,"l":34.9,"n":4520,"o":35.55,"t":"2025-10-23T04:00:00Z","v":197632,"vw":35.727041},{"c":36.18,"h":36.63,"l":35.69,"n":4552,"o":35.9,"t":"2025-10-24T04:00:00Z","v":157622,"vw":36.131273},{"c":35.27,"h":36.9,"l":34.76,"n":10155,"o":36.18,"t":"2025-10-27T04:00:00Z","v":486340,"vw":35.60039},{"c":34.97,"h":36.36,"l":34.52,"n":5593,"o":35.28,"t":"2025-10-28T04:00:00Z","v":301569,"vw":35.1943},{"c":33.83,"h":35.15,"l":33.22,"n":10886,"o":34.78,"t":"2025-10-29T04:00:00Z","v":492596,"vw":34.289132},{"c":34.34,"h":35.34,"l":33.69,"n":6350,"o":33.85,"t":"2025-10-30T04:00:00Z","v":261298,"vw":34.479658},{"c":33.49,"h":37,"l":32.55,"n":11778,"o":34.04,"t":"2025-10-31T04:00:00Z","v":868117,"vw":33.679757},{"c":32.31,"h":33.8,"l":32.18,"n":8932,"o":33.69,"t":"2025-11-03T05:00:00Z","v":442258,"vw":32.712628},{"c":31.5,"h":32.88,"l":31.34,"n":6241,"o":32.07,"t":"2025-11-04T05:00:00Z","v":386662,"vw":31.619126},{"c":31.42,"h":32.05,"l":30.37,"n":7847,"o":31.95,"t":"2025-11-05T05:00:00Z","v":434173,"vw":31.267103},{"c":30.67,"h":31.63,"l":30.5,"n":4672,"o":31.4,"t":"2025-11-06T05:00:00Z","v":183310,"vw":30.879573},{"c":31.07,"h":31.51,"l":30.2,"n":4766,"o":30.63,"t":"2025-11-07T05:00:00Z","v":203345,"vw":30.999111},{"c":32.99,"h":33.85,"l":31.13,"n":7705,"o":31.13,"t":"2025-11-10T05:00:00Z","v":481091,"vw":32.987256},{"c":34.6,"h":37.28,"l":33.49,"n":13196,"o":37.2,"t":"2025-11-11T05:00:00Z","v":840322,"vw":34.51592},{"c":34.96,"h":35.31,"l":33.9701,"n":6634,"o":34.63,"t":"2025-11-12T05:00:00Z","v":287710,"vw":34.743037},{"c":34.55,"h":35.55,"l":34.17,"n":6897,"o":34.98,"t":"2025-11-13T05:00:00Z","v":351328,"vw":34.689527},{"c":34.39,"h":35.075,"l":34.063,"n":4811,"o":34.15,"t":"2025-11-14T05:00:00Z","v":231872,"vw":34.541249},{"c":33.14,"h":34.54,"l":32.99,"n":5186,"o":34.24,"t":"2025-11-17T05:00:00Z","v":273217,"vw":33.622367},{"c":33.43,"h":34.47,"l":32.96,"n":4310,"o":33.02,"t":"2025-11-18T05:00:00Z","v":182544,"vw":33.571959},{"c":35.4,"h":35.4899,"l":33.5,"n":6967,"o":33.5,"t":"2025-11-19T05:00:00Z","v":410304,"vw":34.924819},{"c":35.17,"h":39.325,"l":35.1,"n":9818,"o":38.46,"t":"2025-11-20T05:00:00Z","v":548587,"vw":36.553852},{"c":34.8,"h":35.69,"l":34.69,"n":6276,"o":35.08,"t":"2025-11-21T05:00:00Z","v":281833,"vw":35.018408},{"c":34.29,"h":35.5,"l":34.14,"n":6834,"o":34.98,"t":"2025-11-24T05:00:00Z","v":460604,"vw":34.553044},{"c":34.93,"h":35.5,"l":34,"n":4560,"o":34.15,"t":"2025-11-25T05:00:00Z","v":252134,"vw":34.96488},{"c":34.78,"h":35.36,"l":34.3701,"n":3886,"o":34.73,"t":"2025-11-26T05:00:00Z","v":149446,"vw":34.759087},{"c":34.815,"h":35.215,"l":34.39,"n":2972,"o":34.72,"t":"2025-11-28T05:00:00Z","v":118111,"vw":34.755632},{"c":35.26,"h":36.25,"l":34.4,"n":5647,"o":34.4,"t":"2025-12-01T05:00:00Z","v":270570,"vw":35.535645},{"c":35.34,"h":36.29,"l":34.505,"n":6544,"o":35.26,"t":"2025-12-02T05:00:00Z","v":362991,"vw":35.512436},{"c":34.87,"h":35.605,"l":34.7,"n":3956,"o":35.39,"t":"2025-12-03T05:00:00Z","v":285930,"vw":35.029508},{"c":35.095,"h":35.89,"l":34.83,"n":5105,"o":34.83,"t":"2025-12-04T05:00:00Z","v":194841,"vw":35.187573},{"c":34.51,"h":35.65,"l":34.08,"n":4811,"o":35.02,"t":"2025-12-05T05:00:00Z","v":181998,"vw":34.447949},{"c":34.54,"h":35.0232,"l":33.94,"n":4128,"o":34.7,"t":"2025-12-08T05:00:00Z","v":189968,"vw":34.433568},{"c":34.94,"h":35.155,"l":34.35,"n":4259,"o":34.56,"t":"2025-12-09T05:00:00Z","v":430449,"vw":34.936198},{"c":36.02,"h":36.14,"l":34.79,"n":5551,"o":34.89,"t":"2025-12-10T05:00:00Z","v":370792,"vw":35.780281},{"c":37.01,"h":37.27,"l":35.99,"n":5158,"o":36.08,"t":"2025-12-11T05:00:00Z","v":239564,"vw":36.900412},{"c":36.93,"h":37.365,"l":36.28,"n":3748,"o":36.97,"t":"2025-12-12T05:00:00Z","v":163102,"vw":36.922125},{"c":37.63,"h":38.565,"l":36.67,"n":6609,"o":37.32,"t":"2025-12-15T05:00:00Z","v":452821,"vw":37.837414},{"c":37.55,"h":38.355,"l":37.12,"n":4310,"o":37.52,"t":"2025-12-16T05:00:00Z","v":170904,"vw":37.733625},{"c":37.67,"h":38.8099,"l":37.48,"n":4554,"o":37.61,"t":"2025-12-17T05:00:00Z","v":186727,"vw":37.85944},{"c":38.41,"h":39.29,"l":37.65,"n":4498,"o":38.13,"t":"2025-12-18T05:00:00Z","v":170929,"vw":38.464813},{"c":38.37,"h":39.15,"l":38.03,"n":4674,"o":38.44,"t":"2025-12-19T05:00:00Z","v":260959,"vw":38.478212},{"c":37.92,"h":38.99,"l":37.34,"n":4558,"o":38.37,"t":"2025-12-22T05:00:00Z","v":189952,"vw":38.116732},{"c":37.82,"h":38.25,"l":37.505,"n":3961,"o":37.9,"t":"2025-12-23T05:00:00Z","v":184007,"vw":37.835092},{"c":37.53,"h":37.72,"l":37.09,"n":3625,"o":37.51,"t":"2025-12-24T05:00:00Z","v":121805,"vw":37.495293},{"c":37.47,"h":38,"l":37,"n":3743,"o":37.61,"t":"2025-12-26T05:00:00Z","v":128518,"vw":37.460258},{"c":37.57,"h":37.83,"l":36.68,"n":4964,"o":37.2,"t":"2025-12-29T05:00:00Z","v":229457,"vw":37.428899},{"c":37.43,"h":37.96,"l":37.13,"n":4881,"o":37.55,"t":"2025-12-30T05:00:00Z","v":260341,"vw":37.548032},{"c":37.8,"h":38.07,"l":36.77,"n":6323,"o":37.285,"t":"2025-12-31T05:00:00Z","v":690351,"vw":37.649834},{"c":36.15,"h":38,"l":36.11,"n":6383,"o":37.8,"t":"2026-01-02T05:00:00Z","v":341228,"vw":36.847307},{"c":38.09,"h":38.71,"l":36.0101,"n":7109,"o":36.23,"t":"2026-01-05T05:00:00Z","v":317513,"vw":38.10238},{"c":39.14,"h":39.47,"l":37.62,"n":6359,"o":38.09,"t":"2026-01-06T05:00:00Z","v":277523,"vw":38.614835},{"c":39.4,"h":39.81,"l":38.5629,"n":4253,"o":39.01,"t":"2026-01-07T05:00:00Z","v":204962,"vw":39.383745},{"c":40.1,"h":40.37,"l":39.04,"n":3705,"o":39.17,"t":"2026-01-08T05:00:00Z","v":181792,"vw":39.823508},{"c":40.31,"h":40.76,"l":39.845,"n":4228,"o":40,"t":"2026-01-09T05:00:00Z","v":333665,"vw":40.276037},{"c":40.61,"h":40.7634,"l":39.515,"n":2866,"o":40.09,"t":"2026-01-12T05:00:00Z","v":124635,"vw":40.497465},{"c":39.95,"h":40.67,"l":39.8,"n":3400,"o":40.67,"t":"2026-01-13T05:00:00Z","v":264413,"vw":40.045469},{"c":38.86,"h":40.11,"l":38.48,"n":4212,"o":39.76,"t":"2026-01-14T05:00:00Z","v":162785,"vw":38.973387},{"c":40.5,"h":40.955,"l":38.9,"n":4229,"o":38.99,"t":"2026-01-15T05:00:00Z","v":251909,"vw":40.443246},{"c":40.19,"h":40.69,"l":39.59,"n":3012,"o":40.43,"t":"2026-01-16T05:00:00Z","v":95871,"vw":40.270937},{"c":40.52,"h":40.68,"l":39.79,"n":4041,"o":40.18,"t":"2026-01-20T05:00:00Z","v":130905,"vw":40.367245},{"c":42.59,"h":42.87,"l":40.61,"n":4916,"o":40.61,"t":"2026-01-21T05:00:00Z","v":268058,"vw":41.941402},{"c":43.72,"h":43.99,"l":42.57,"n":4875,"o":42.71,"t":"2026-01-22T05:00:00Z","v":224610,"vw":43.276533},{"c":43.67,"h":43.795,"l":42.69,"n":3238,"o":43.54,"t":"2026-01-23T05:00:00Z","v":133836,"vw":43.382776},{"c":42.21,"h":43.8,"l":41.68,"n":5682,"o":43.38,"t":"2026-01-26T05:00:00Z","v":266943,"vw":42.361245},{"c":42.23,"h":43.23,"l":41.66,"n":3922,"o":43.23,"t":"2026-01-27T05:00:00Z","v":191171,"vw":42.228855},{"c":41.46,"h":43.135,"l":41.37,"n":5177,"o":42.66,"t":"2026-01-28T05:00:00Z","v":225521,"vw":41.905862},{"c":42.27,"h":42.675,"l":40.35,"n":4511,"o":41.765,"t":"2026-01-29T05:00:00Z","v":156850,"vw":41.815725},{"c":41.78,"h":44.88,"l":41.69,"n":5981,"o":42.14,"t":"2026-01-30T05:00:00Z","v":302979,"vw":42.331642},{"c":42.3,"h":43.14,"l":41.84,"n":5071,"o":41.9,"t":"2026-02-02T05:00:00Z","v":241854,"vw":42.607638},{"c":41.59,"h":42.76,"l":40.8,"n":5368,"o":42.23,"t":"2026-02-03T05:00:00Z","v":206286,"vw":41.536644},{"c":43.01,"h":43.645,"l":41.59,"n":7714,"o":41.84,"t":"2026-02-04T05:00:00Z","v":283554,"vw":42.999875},{"c":44.28,"h":44.84,"l":43.02,"n":7498,"o":43.02,"t":"2026-02-05T05:00:00Z","v":361525,"vw":44.169091},{"c":44.89,"h":45.69,"l":44.35,"n":5509,"o":44.5,"t":"2026-02-06T05:00:00Z","v":266771,"vw":44.878652},{"c":44.15,"h":45.5,"l":43.0762,"n":4481,"o":44.8,"t":"2026-02-09T05:00:00Z","v":166929,"vw":44.248222},{"c":43.75,"h":44.73,"l":43.3501,"n":5031,"o":44.42,"t":"2026-02-10T05:00:00Z","v":153280,"vw":43.873342},{"c":43.23,"h":44.4899,"l":42.725,"n":4111,"o":44.23,"t":"2026-02-11T05:00:00Z","v":172642,"vw":43.218085},{"c":43.43,"h":43.815,"l":42,"n":5379,"o":43.52,"t":"2026-02-12T05:00:00Z","v":226273,"vw":42.658701},{"c":44.59,"h":45.16,"l":43.21,"n":5688,"o":43.21,"t":"2026-02-13T05:00:00Z","v":410529,"vw":44.511095},{"c":44.3,"h":46.0599,"l":43.2841,"n":4445,"o":44.59,"t":"2026-02-17T05:00:00Z","v":206189,"vw":44.108809},{"c":44.25,"h":45.45,"l":43.96,"n":5238,"o":44.51,"t":"2026-02-18T05:00:00Z","v":231567,"vw":44.633224},{"c":43.4,"h":44.83,"l":42.78,"n":6397,"o":43.92,"t":"2026-02-19T05:00:00Z","v":417812,"vw":43.321139},{"c":43.85,"h":44.04,"l":42.485,"n":5405,"o":43.49,"t":"2026-02-20T05:00:00Z","v":400012,"vw":43.451558},{"c":43.425,"h":44.84,"l":41.755,"n":4771,"o":43.74,"t":"2026-02-23T05:00:00Z","v":229805,"vw":43.05699},{"c":45.46,"h":45.61,"l":43.4,"n":4520,"o":43.4,"t":"2026-02-24T05:00:00Z","v":268230,"vw":44.724741},{"c":45.64,"h":46.02,"l":44.39,"n":4913,"o":45.68,"t":"2026-02-25T05:00:00Z","v":170783,"vw":45.444231},{"c":45.63,"h":46.475,"l":44.98,"n":3863,"o":45.61,"t":"2026-02-26T05:00:00Z","v":184739,"vw":45.817095},{"c":45.82,"h":46.37,"l":44.945,"n":3965,"o":45.25,"t":"2026-02-27T05:00:00Z","v":226373,"vw":45.830052},{"c":46.07,"h":46.24,"l":44.61,"n":4262,"o":45.42,"t":"2026-03-02T05:00:00Z","v":160275,"vw":45.714368},{"c":46.37,"h":46.49,"l":44.47,"n":6498,"o":45.32,"t":"2026-03-03T05:00:00Z","v":279438,"vw":45.703932},{"c":45.94,"h":47.2699,"l":45.8,"n":5130,"o":46.56,"t":"2026-03-04T05:00:00Z","v":196814,"vw":46.39249},{"c":45.32,"h":47.17,"l":44.58,"n":6187,"o":45.73,"t":"2026-03-05T05:00:00Z","v":269591,"vw":45.374028},{"c":45.01,"h":46.12,"l":43.94,"n":7181,"o":44.7,"t":"2026-03-06T05:00:00Z","v":214353,"vw":45.016364},{"c":45.86,"h":45.92,"l":43.09,"n":5579,"o":44.3,"t":"2026-03-09T04:00:00Z","v":235428,"vw":45.430124},{"c":45.51,"h":46.645,"l":45.09,"n":6614,"o":45.72,"t":"2026-03-10T04:00:00Z","v":241912,"vw":45.746318},{"c":45.74,"h":46.15,"l":44.46,"n":5626,"o":45.09,"t":"2026-03-11T04:00:00Z","v":187650,"vw":45.688228},{"c":47.58,"h":47.945,"l":44.71,"n":11066,"o":44.94,"t":"2026-03-12T04:00:00Z","v":689159,"vw":47.108614},{"c":57.66,"h":58.685,"l":49.7,"n":33508,"o":49.8,"t":"2026-03-13T04:00:00Z","v":2925659,"vw":56.061762},{"c":55.34,"h":58.26,"l":53.7401,"n":14437,"o":57.7,"t":"2026-03-16T04:00:00Z","v":871051,"vw":55.663541},{"c":55.98,"h":56.89,"l":53.08,"n":11919,"o":55,"t":"2026-03-17T04:00:00Z","v":635659,"vw":55.799095},{"c":54.32,"h":56.95,"l":54.1,"n":10767,"o":55.98,"t":"2026-03-18T04:00:00Z","v":550665,"vw":55.237914},{"c":54.52,"h":55.71,"l":53.44,"n":11566,"o":53.995,"t":"2026-03-19T04:00:00Z","v":506133,"vw":54.737755},{"c":53.89,"h":54.655,"l":53.3,"n":10048,"o":54.62,"t":"2026-03-20T04:00:00Z","v":613098,"vw":53.85877},{"c":55.49,"h":56.38,"l":54.72,"n":12181,"o":54.72,"t":"2026-03-23T04:00:00Z","v":538193,"vw":55.639587},{"c":56.18,"h":56.83,"l":54.68,"n":9386,"o":54.89,"t":"2026-03-24T04:00:00Z","v":375004,"vw":56.213497},{"c":58.54,"h":58.72,"l":55.1415,"n":11449,"o":56.88,"t":"2026-03-25T04:00:00Z","v":392359,"vw":57.92812},{"c":57.42,"h":59.42,"l":57.19,"n":8978,"o":58.4,"t":"2026-03-26T04:00:00Z","v":285901,"vw":57.944868},{"c":57.24,"h":58.635,"l":56.77,"n":8925,"o":57.46,"t":"2026-03-27T04:00:00Z","v":287162,"vw":57.315219},{"c":56.5,"h":57.73,"l":55.76,"n":6839,"o":57.73,"t":"2026-03-30T04:00:00Z","v":233657,"vw":56.38475},{"c":56.88,"h":57.46,"l":56.19,"n":7941,"o":56.89,"t":"2026-03-31T04:00:00Z","v":647535,"vw":56.841412},{"c":57.5,"h":58.21,"l":56.64,"n":6857,"o":57.33,"t":"2026-04-01T04:00:00Z","v":233093,"vw":57.521107},{"c":57.66,"h":57.92,"l":56.01,"n":7743,"o":56.64,"t":"2026-04-02T04:00:00Z","v":188715,"vw":57.499802},{"c":58.3,"h":58.44,"l":56.44,"n":4527,"o":57.21,"t":"2026-04-06T04:00:00Z","v":197008,"vw":58.115008},{"c":57.19,"h":58.49,"l":56.87,"n":5204,"o":58.3,"t":"2026-04-07T04:00:00Z","v":236171,"vw":57.327139},{"c":57.71,"h":58.49,"l":56.416,"n":7613,"o":58.49,"t":"2026-04-08T04:00:00Z","v":318315,"vw":57.313223},{"c":58.12,"h":58.615,"l":57.09,"n":7883,"o":57.58,"t":"2026-04-09T04:00:00Z","v":242531,"vw":58.133244},{"c":58.39,"h":58.555,"l":56.5899,"n":6464,"o":58.04,"t":"2026-04-10T04:00:00Z","v":162043,"vw":58.040287},{"c":57.23,"h":59.13,"l":56.012,"n":10203,"o":58.47,"t":"2026-04-13T04:00:00Z","v":451298,"vw":57.1351},{"c":57.32,"h":57.41,"l":56.23,"n":7077,"o":57.06,"t":"2026-04-14T04:00:00Z","v":181708,"vw":57.17283},{"c":57.8,"h":57.97,"l":57.01,"n":7289,"o":57.18,"t":"2026-04-15T04:00:00Z","v":233752,"vw":57.677411},{"c":59.54,"h":59.6,"l":57.335,"n":5374,"o":57.445,"t":"2026-04-16T04:00:00Z","v":215884,"vw":59.122275},{"c":60.6,"h":60.9,"l":58.99,"n":6432,"o":59.93,"t":"2026-04-17T04:00:00Z","v":191875,"vw":60.273494},{"c":60.86,"h":61.36,"l":60.35,"n":6390,"o":60.78,"t":"2026-04-20T04:00:00Z","v":170732,"vw":60.773951},{"c":59.97,"h":61.59,"l":59.78,"n":6185,"o":60.78,"t":"2026-04-21T04:00:00Z","v":263029,"vw":60.34743},{"c":60.28,"h":60.63,"l":59.65,"n":6865,"o":60.18,"t":"2026-04-22T04:00:00Z","v":233300,"vw":60.220977},{"c":55.94,"h":61.1,"l":54.84,"n":9401,"o":60.3,"t":"2026-04-23T04:00:00Z","v":301885,"vw":56.697658},{"c":55.65,"h":57.34,"l":55.55,"n":7096,"o":55.88,"t":"2026-04-24T04:00:00Z","v":301874,"vw":56.142565},{"c":57,"h":57.395,"l":55.36,"n":6101,"o":55.36,"t":"2026-04-27T04:00:00Z","v":287247,"vw":56.644559},{"c":57.36,"h":57.9099,"l":56.6,"n":7067,"o":57.23,"t":"2026-04-28T04:00:00Z","v":248505,"vw":57.386638},{"c":57.58,"h":58.175,"l":56.5,"n":6446,"o":57.13,"t":"2026-04-29T04:00:00Z","v":216154,"vw":57.52624},{"c":58.15,"h":58.37,"l":56.8,"n":5871,"o":57.67,"t":"2026-04-30T04:00:00Z","v":238093,"vw":58.012057},{"c":58.22,"h":58.91,"l":57.73,"n":5777,"o":58.49,"t":"2026-05-01T04:00:00Z","v":189856,"vw":58.390559},{"c":57.54,"h":59.21,"l":57.37,"n":6496,"o":58.07,"t":"2026-05-04T04:00:00Z","v":189206,"vw":58.086555},{"c":58.12,"h":58.905,"l":57.51,"n":6449,"o":57.62,"t":"2026-05-05T04:00:00Z","v":235526,"vw":58.154644},{"c":55.91,"h":58.795,"l":55.57,"n":7298,"o":58.43,"t":"2026-05-06T04:00:00Z","v":194330,"vw":56.39623},{"c":54.71,"h":55.91,"l":54.01,"n":9116,"o":55.91,"t":"2026-05-07T04:00:00Z","v":317181,"vw":54.6662},{"c":56.3,"h":56.815,"l":54.8,"n":7171,"o":54.8,"t":"2026-05-08T04:00:00Z","v":209088,"vw":56.044123},{"c":56.37,"h":57.765,"l":54.9,"n":10984,"o":56.3,"t":"2026-05-11T04:00:00Z","v":420974,"vw":56.160958},{"c":53,"h":57.51,"l":52.82,"n":9767,"o":57.5,"t":"2026-05-12T04:00:00Z","v":500721,"vw":53.973719},{"c":52.91,"h":54.12,"l":50.04,"n":10341,"o":52.84,"t":"2026-05-13T04:00:00Z","v":437304,"vw":52.269367},{"c":54.36,"h":55,"l":52.31,"n":8455,"o":52.75,"t":"2026-05-14T04:00:00Z","v":354493,"vw":53.911776},{"c":53.32,"h":54.36,"l":52.51,"n":8428,"o":53.7,"t":"2026-05-15T04:00:00Z","v":386159,"vw":53.225005},{"c":54.42,"h":55.59,"l":53.77,"n":6594,"o":53.8,"t":"2026-05-18T04:00:00Z","v":269157,"vw":54.566879},{"c":53.56,"h":55.94,"l":53.095,"n":8900,"o":54.41,"t":"2026-05-19T04:00:00Z","v":291693,"vw":53.70638},{"c":52.96,"h":54.15,"l":52.49,"n":6850,"o":53.56,"t":"2026-05-20T04:00:00Z","v":186674,"vw":53.055038},{"c":51.59,"h":53.62,"l":51,"n":4728,"o":52.46,"t":"2026-05-21T04:00:00Z","v":158963,"vw":51.601802},{"c":51.5,"h":52.605,"l":51.41,"n":4737,"o":51.78,"t":"2026-05-22T04:00:00Z","v":136435,"vw":51.710495},{"c":52.68,"h":52.79,"l":51.22,"n":5390,"o":51.59,"t":"2026-05-26T04:00:00Z","v":171589,"vw":52.435239},{"c":52.01,"h":53.5695,"l":51.81,"n":5039,"o":52.73,"t":"2026-05-27T04:00:00Z","v":193535,"vw":52.166744},{"c":50.98,"h":53.57,"l":50.79,"n":5833,"o":52.4,"t":"2026-05-28T04:00:00Z","v":183398,"vw":51.43402},{"c":49.47,"h":51.27,"l":49.24,"n":5311,"o":51.02,"t":"2026-05-29T04:00:00Z","v":410325,"vw":49.56263},{"c":51.31,"h":51.735,"l":49.8,"n":5598,"o":49.81,"t":"2026-06-01T04:00:00Z","v":159598,"vw":51.060224},{"c":52.28,"h":52.38,"l":50.7001,"n":6109,"o":51.14,"t":"2026-06-02T04:00:00Z","v":159745,"vw":52.054751},{"c":52.39,"h":52.53,"l":51.74,"n":5991,"o":52.14,"t":"2026-06-03T04:00:00Z","v":146855,"vw":52.26752},{"c":52.99,"h":54.61,"l":52.91,"n":7190,"o":53.1,"t":"2026-06-04T04:00:00Z","v":243588,"vw":53.440342},{"c":52.65,"h":54.53,"l":52.58,"n":5663,"o":53.04,"t":"2026-06-05T04:00:00Z","v":144479,"vw":53.054626},{"c":51.85,"h":53.55,"l":50.89,"n":7275,"o":52.63,"t":"2026-06-08T04:00:00Z","v":215441,"vw":52.058556},{"c":52.405,"h":52.65,"l":50.672,"n":5162,"o":52.1,"t":"2026-06-09T04:00:00Z","v":174188,"vw":51.991826},{"c":53.89,"h":54.4,"l":51.95,"n":4584,"o":52.84,"t":"2026-06-10T04:00:00Z","v":142902,"vw":53.790751},{"c":53.61,"h":54.86,"l":53.36,"n":6101,"o":54.08,"t":"2026-06-11T04:00:00Z","v":170857,"vw":53.73993},{"c":52.13,"h":54.72,"l":51.93,"n":4647,"o":53.61,"t":"2026-06-12T04:00:00Z","v":114866,"vw":52.820636},{"c":51.71,"h":53.025,"l":50.88,"n":7529,"o":52.13,"t":"2026-06-15T04:00:00Z","v":256874,"vw":51.879752},{"c":51.89,"h":53.3,"l":50.6103,"n":7388,"o":52.24,"t":"2026-06-16T04:00:00Z","v":242724,"vw":51.670885},{"c":52.3,"h":53.159,"l":51.675,"n":6235,"o":51.95,"t":"2026-06-17T04:00:00Z","v":231366,"vw":52.375996},{"c":52.72,"h":52.81,"l":50.9001,"n":6680,"o":52.38,"t":"2026-06-18T04:00:00Z","v":269487,"vw":52.476414},{"c":53.97,"h":54.26,"l":52.51,"n":5785,"o":52.72,"t":"2026-06-22T04:00:00Z","v":306682,"vw":53.664084},{"c":51.79,"h":54.7,"l":51.73,"n":9121,"o":54.05,"t":"2026-06-23T04:00:00Z","v":296328,"vw":52.593066},{"c":52.13,"h":53.74,"l":51.69,"n":9522,"o":51.75,"t":"2026-06-24T04:00:00Z","v":321700,"vw":52.425056},{"c":53.53,"h":53.69,"l":51.7925,"n":8520,"o":52.13,"t":"2026-06-25T04:00:00Z","v":369804,"vw":53.067524},{"c":54.51,"h":54.975,"l":53.22,"n":7519,"o":53.53,"t":"2026-06-26T04:00:00Z","v":700593,"vw":54.366251},{"c":53.03,"h":54.65,"l":52.96,"n":7681,"o":54.51,"t":"2026-06-29T04:00:00Z","v":224833,"vw":53.697386},{"c":53.7,"h":54.73,"l":52.01,"n":7182,"o":52.7,"t":"2026-06-30T04:00:00Z","v":380123,"vw":53.714038},{"c":55.86,"h":57.495,"l":53.91,"n":7592,"o":53.91,"t":"2026-07-01T04:00:00Z","v":257604,"vw":56.077932},{"c":56.72,"h":57.72,"l":55.87,"n":8317,"o":56.18,"t":"2026-07-02T04:00:00Z","v":248999,"vw":56.713414},{"c":57.405,"h":59.15,"l":56.15,"n":7165,"o":56.48,"t":"2026-07-06T04:00:00Z","v":267395,"vw":57.773977},{"c":59.34,"h":59.51,"l":56.59,"n":8776,"o":57.82,"t":"2026-07-07T04:00:00Z","v":500660,"vw":58.581895},{"c":58.01,"h":59.96,"l":57.31,"n":8354,"o":59.26,"t":"2026-07-08T04:00:00Z","v":267665,"vw":58.269033},{"c":57.83,"h":59.525,"l":57.59,"n":7069,"o":58.01,"t":"2026-07-09T04:00:00Z","v":232693,"vw":58.164075},{"c":58.27,"h":58.54,"l":56.63,"n":4915,"o":57.89,"t":"2026-07-10T04:00:00Z","v":172287,"vw":58.048635},{"c":59.07,"h":59.42,"l":58.17,"n":6923,"o":58.34,"t":"2026-07-13T04:00:00Z","v":231685,"vw":58.913517},{"c":58.04,"h":59.33,"l":57,"n":7713,"o":59.07,"t":"2026-07-14T04:00:00Z","v":216041,"vw":58.01275},{"c":49.23,"h":57.68,"l":49.13,"n":17213,"o":57.64,"t":"2026-07-15T04:00:00Z","v":1076793,"vw":52.489067},{"c":51.18,"h":51.82,"l":49.09,"n":10573,"o":49.09,"t":"2026-07-16T04:00:00Z","v":412072,"vw":50.898086},{"c":50.71,"h":51.235,"l":49.23,"n":10681,"o":50.56,"t":"2026-07-17T04:00:00Z","v":373507,"vw":50.717348},{"c":49.27,"h":52.19,"l":49.09,"n":9108,"o":50.67,"t":"2026-07-20T04:00:00Z","v":370126,"vw":50.230916},{"c":48.86,"h":50.905,"l":48.34,"n":8357,"o":49.06,"t":"2026-07-21T04:00:00Z","v":323368,"vw":49.338602},{"c":47.3,"h":48.895,"l":46.33,"n":8858,"o":48.49,"t":"2026-07-22T04:00:00Z","v":406772,"vw":47.103002},{"c":48.18,"h":48.45,"l":46.92,"n":6338,"o":46.96,"t":"2026-07-23T04:00:00Z","v":290517,"vw":48.047008},{"c":47.71,"h":49.02,"l":47.45,"n":7040,"o":48.73,"t":"2026-07-24T04:00:00Z","v":270468,"vw":47.754226},{"c":49.44,"h":49.88,"l":47.94,"n":4628,"o":47.94,"t":"2026-07-27T04:00:00Z","v":133509,"vw":49.350303},{"c":50,"h":50.63,"l":49.49,"n":5638,"o":50.18,"t":"2026-07-28T04:00:00Z","v":279623,"vw":50.056896},{"c":51.22,"h":52.35,"l":50.08,"n":8103,"o":50.08,"t":"2026-07-29T04:00:00Z","v":589782,"vw":51.432217},{"c":49.63,"h":51.82,"l":49.63,"n":5387,"o":51.32,"t":"2026-07-30T04:00:00Z","v":191911,"vw":50.127361},{"c":48.51,"h":50.875,"l":47.25,"n":5363,"o":49.61,"t":"2026-07-31T04:00:00Z","v":203808,"vw":48.478122},{"c":53.15,"h":53.36,"l":48.4501,"n":12591,"o":49.17,"t":"2026-08-03T04:00:00Z","v":570865,"vw":51.398511},{"c":53.42,"h":53.85,"l":50.9112,"n":7084,"o":52.39,"t":"2026-08-04T04:00:00Z","v":291361,"vw":53.273071},{"c":53.82,"h":54.9398,"l":53.12,"n":5932,"o":54.07,"t":"2026-08-05T04:00:00Z","v":204326,"vw":53.810184},{"c":50.78,"h":53.28,"l":49.535,"n":8322,"o":53.28,"t":"2026-08-06T04:00:00Z","v":332910,"vw":50.597843},{"c":51.24,"h":53.66,"l":50.99,"n":7191,"o":50.99,"t":"2026-08-07T04:00:00Z","v":272651,"vw":51.885252},{"c":47.39,"h":51.94,"l":47.14,"n":12595,"o":50.62,"t":"2026-08-10T04:00:00Z","v":566429,"vw":49.556163},{"c":45.72,"h":50.88,"l":43.775,"n":14162,"o":50.35,"t":"2026-08-11T04:00:00Z","v":783744,"vw":45.845348},{"c":45.13,"h":46.735,"l":44.5,"n":8727,"o":45.72,"t":"2026-08-12T04:00:00Z","v":401799,"vw":45.281756},{"c":45.24,"h":46.55,"l":44.76,"n":8519,"o":45.34,"t":"2026-08-13T04:00:00Z","v":346386,"vw":45.715814},{"c":45.23,"h":46.07,"l":44.41,"n":4338,"o":45.22,"t":"2026-08-14T04:00:00Z","v":185010,"vw":45.000967},{"c":44.31,"h":45.2,"l":43.58,"n":4622,"o":44.82,"t":"2026-08-17T04:00:00Z","v":166401,"vw":44.150583},{"c":44.69,"h":45.49,"l":44.1,"n":5481,"o":44.32,"t":"2026-08-18T04:00:00Z","v":180923,"vw":44.840023},{"c":44.75,"h":45.375,"l":44.39,"n":5471,"o":45.04,"t":"2026-08-19T04:00:00Z","v":181845,"vw":44.749404},{"c":44.42,"h":45.17,"l":43.2302,"n":6841,"o":44.26,"t":"2026-08-20T04:00:00Z","v":353262,"vw":44.414112},{"c":45.61,"h":45.8008,"l":43.34,"n":5132,"o":44.36,"t":"2026-08-21T04:00:00Z","v":321458,"vw":45.166779},{"c":46.25,"h":46.935,"l":45.625,"n":7264,"o":45.88,"t":"2026-08-24T04:00:00Z","v":423667,"vw":46.411548},{"c":46.22,"h":46.59,"l":44.8425,"n":4206,"o":46.43,"t":"2026-08-25T04:00:00Z","v":263450,"vw":45.987025},{"c":46.01,"h":47.52,"l":45.6401,"n":4902,"o":45.98,"t":"2026-08-26T04:00:00Z","v":218182,"vw":46.096872},{"c":46.1,"h":46.87,"l":45.5134,"n":3654,"o":45.82,"t":"2026-08-27T04:00:00Z","v":172541,"vw":46.123511},{"c":46.01,"h":47.07,"l":45.37,"n":4642,"o":46.17,"t":"2026-08-28T04:00:00Z","v":186178,"vw":45.921105},{"c":45.65,"h":46.39,"l":45.27,"n":5968,"o":46.01,"t":"2026-08-31T04:00:00Z","v":212948,"vw":45.688955},{"c":45.85,"h":46.955,"l":44.5885,"n":5884,"o":45.97,"t":"2026-09-01T04:00:00Z","v":387293,"vw":45.938585},{"c":45.75,"h":46.54,"l":45.08,"n":4880,"o":46.11,"t":"2026-09-02T04:00:00Z","v":221603,"vw":45.773765},{"c":45.38,"h":45.91,"l":44.93,"n":6057,"o":45.74,"t":"2026-09-03T04:00:00Z","v":233509,"vw":45.509159},{"c":45.36,"h":45.485,"l":44.7802,"n":3621,"o":45.08,"t":"2026-09-04T04:00:00Z","v":115917,"vw":45.273946},{"c":45.36,"h":46.175,"l":45.055,"n":5212,"o":45.23,"t":"2026-09-08T04:00:00Z","v":165904,"vw":45.503973},{"c":45.03,"h":45.985,"l":44.54,"n":5369,"o":45.05,"t":"2026-09-09T04:00:00Z","v":204628,"vw":45.284165},{"c":44.86,"h":45.765,"l":44.6,"n":6917,"o":45.04,"t":"2026-09-10T04:00:00Z","v":131422,"vw":44.906799},{"c":44.94,"h":45.625,"l":44.61,"n":4188,"o":45.36,"t":"2026-09-11T04:00:00Z","v":132788,"vw":44.854758},{"c":44.43,"h":45.49,"l":43.92,"n":4940,"o":44.86,"t":"2026-09-14T04:00:00Z","v":235252,"vw":44.650452},{"c":44.76,"h":46.05,"l":43.91,"n":6275,"o":44.24,"t":"2026-09-15T04:00:00Z","v":258229,"vw":44.780282},{"c":44.435,"h":45.635,"l":43.99,"n":6790,"o":44.8,"t":"2026-09-16T04:00:00Z","v":288858,"vw":44.714677},{"c":44.32,"h":45.76,"l":44.07,"n":5940,"o":44.72,"t":"2026-09-17T04:00:00Z","v":386342,"vw":44.804644},{"c":43.88,"h":44.47,"l":43.28,"n":4146,"o":44.1,"t":"2026-09-18T04:00:00Z","v":465764,"vw":43.931189},{"c":43.43,"h":44.5,"l":42.73,"n":5914,"o":44.47,"t":"2026-09-21T04:00:00Z","v":296595,"vw":43.175647},{"c":40.58,"h":44.29,"l":40.4,"n":7794,"o":43.89,"t":"2026-09-22T04:00:00Z","v":422594,"vw":41.379113},{"c":41.38,"h":42.06,"l":40.055,"n":6070,"o":40.73,"t":"2026-09-23T04:00:00Z","v":213433,"vw":41.363959},{"c":42.71,"h":43.86,"l":41.18,"n":7069,"o":41.18,"t":"2026-09-24T04:00:00Z","v":348107,"vw":42.784545},{"c":41.665,"h":42.44,"l":41.225,"n":4973,"o":42.44,"t":"2026-09-25T04:00:00Z","v":171455,"vw":41.643392},{"c":40.62,"h":41.3,"l":40.49,"n":4974,"o":41.3,"t":"2026-09-28T04:00:00Z","v":192197,"vw":40.704059},{"c":41.09,"h":41.56,"l":40.06,"n":5178,"o":40.46,"t":"2026-09-29T04:00:00Z","v":209229,"vw":41.069858},{"c":42.18,"h":42.61,"l":40.875,"n":6251,"o":41.26,"t":"2026-09-30T04:00:00Z","v":339419,"vw":42.072478},{"c":43.36,"h":44.19,"l":42.3,"n":5811,"o":42.56,"t":"2026-10-01T04:00:00Z","v":405629,"vw":43.234741},{"c":43.73,"h":44.47,"l":43.15,"n":6047,"o":43.95,"t":"2026-10-02T04:00:00Z","v":285529,"vw":43.746037},{"c":44.41,"h":45.1,"l":43.675,"n":5331,"o":43.81,"t":"2026-10-05T04:00:00Z","v":207450,"vw":44.554335},{"c":46.22,"h":46.3,"l":44.16,"n":4023,"o":44.62,"t":"2026-10-06T04:00:00Z","v":178189,"vw":45.722964},{"c":46.05,"h":46.66,"l":45.51,"n":6254,"o":45.93,"t":"2026-10-07T04:00:00Z","v":294211,"vw":46.094797},{"c":47.77,"h":48.33,"l":46.05,"n":5028,"o":46.05,"t":"2026-10-08T04:00:00Z","v":223062,"vw":47.674809},{"c":47.87,"h":48.43,"l":47.62,"n":4324,"o":47.85,"t":"2026-10-09T04:00:00Z","v":168778,"vw":47.899025},{"c":48.15,"h":48.31,"l":47.65,"n":3855,"o":47.9,"t":"2026-10-12T04:00:00Z","v":125769,"vw":48.056118},{"c":48.43,"h":49.15,"l":48.05,"n":8684,"o":48.31,"t":"2026-10-13T04:00:00Z","v":225779,"vw":48.582296},{"c":48.35,"h":48.41,"l":47.46,"n":6017,"o":47.85,"t":"2026-10-14T04:00:00Z","v":251642,"vw":48.115983},{"c":49.13,"h":50.195,"l":48.4,"n":5703,"o":48.46,"t":"2026-10-15T04:00:00Z","v":202152,"vw":49.315545},{"c":49.19,"h":50,"l":48.74,"n":6974,"o":49.27,"t":"2026-10-16T04:00:00Z","v":265824,"vw":49.324146},{"c":49.35,"h":50.17,"l":49.02,"n":5750,"o":49.13,"t":"2026-10-19T04:00:00Z","v":184841,"vw":49.541888},{"c":48.56,"h":50.4,"l":48.48,"n":3957,"o":49.52,"t":"2026-10-20T04:00:00Z","v":124362,"vw":48.985869},{"c":47.78,"h":48.44,"l":47.35,"n":4799,"o":48.26,"t":"2026-10-21T04:00:00Z","v":185067,"vw":47.839308},{"c":48.86,"h":48.98,"l":47.69,"n":3555,"o":47.69,"t":"2026-10-22T04:00:00Z","v":122543,"vw":48.599429}],"volatilityBars":[{"c":43.435,"h":44.5,"l":43.435,"n":144,"o":44.47,"t":"2026-09-21T13:30:00Z","v":6768,"vw":44.025541},{"c":43.775,"h":43.775,"l":43.405,"n":35,"o":43.42,"t":"2026-09-21T13:45:00Z","v":2305,"vw":43.503608},{"c":43.56,"h":43.7125,"l":43.505,"n":53,"o":43.7125,"t":"2026-09-21T14:00:00Z","v":1936,"vw":43.557955},{"c":43.6625,"h":43.665,"l":43.445,"n":55,"o":43.505,"t":"2026-09-21T14:30:00Z","v":1171,"vw":43.564259},{"c":43.62,"h":43.64,"l":43.55,"n":92,"o":43.55,"t":"2026-09-21T14:45:00Z","v":5067,"vw":43.599367},{"c":43.49,"h":43.71,"l":43.49,"n":275,"o":43.51,"t":"2026-09-21T15:00:00Z","v":11976,"vw":43.618317},{"c":43.24,"h":43.4125,"l":43.24,"n":98,"o":43.41,"t":"2026-09-21T15:15:00Z","v":4461,"vw":43.33721},{"c":42.985,"h":43.16,"l":42.96,"n":99,"o":43.16,"t":"2026-09-21T15:30:00Z","v":4701,"vw":43.070404},{"c":43.1,"h":43.17,"l":42.97,"n":113,"o":43,"t":"2026-09-21T15:45:00Z","v":4919,"vw":43.083793},{"c":43.275,"h":43.275,"l":43.13,"n":161,"o":43.14,"t":"2026-09-21T16:00:00Z","v":7456,"vw":43.184776},{"c":43.345,"h":43.51,"l":43.3,"n":138,"o":43.3,"t":"2026-09-21T16:15:00Z","v":5104,"vw":43.394352},{"c":43.365,"h":43.45,"l":43.36,"n":72,"o":43.42,"t":"2026-09-21T16:30:00Z","v":3833,"vw":43.382065},{"c":43.12,"h":43.28,"l":43.12,"n":86,"o":43.28,"t":"2026-09-21T16:45:00Z","v":2651,"vw":43.218667},{"c":43.055,"h":43.12,"l":43.025,"n":106,"o":43.12,"t":"2026-09-21T17:00:00Z","v":4248,"vw":43.053553},{"c":42.98,"h":43.05,"l":42.765,"n":88,"o":43.05,"t":"2026-09-21T17:15:00Z","v":5047,"vw":42.885016},{"c":42.915,"h":42.96,"l":42.785,"n":316,"o":42.83,"t":"2026-09-21T17:30:00Z","v":40042,"vw":42.851742},{"c":42.805,"h":42.99,"l":42.79,"n":167,"o":42.98,"t":"2026-09-21T17:45:00Z","v":9257,"vw":42.930052},{"c":42.95,"h":42.98,"l":42.73,"n":347,"o":42.73,"t":"2026-09-21T18:00:00Z","v":34633,"vw":42.833223},{"c":43.045,"h":43.045,"l":42.915,"n":89,"o":42.915,"t":"2026-09-21T18:15:00Z","v":2554,"vw":42.965569},{"c":43.09,"h":43.16,"l":42.94,"n":341,"o":43.09,"t":"2026-09-21T18:30:00Z","v":11616,"vw":43.030885},{"c":43.19,"h":43.2,"l":43.1241,"n":79,"o":43.15,"t":"2026-09-21T18:45:00Z","v":1673,"vw":43.159005},{"c":43.26,"h":43.26,"l":43.11,"n":214,"o":43.18,"t":"2026-09-21T19:00:00Z","v":8730,"vw":43.179105},{"c":43.24,"h":43.39,"l":43.24,"n":261,"o":43.31,"t":"2026-09-21T19:15:00Z","v":9821,"vw":43.313252},{"c":43.26,"h":43.375,"l":43.23,"n":277,"o":43.26,"t":"2026-09-21T19:30:00Z","v":10904,"vw":43.289173},{"c":43.39,"h":43.63,"l":43.23,"n":1151,"o":43.23,"t":"2026-09-21T19:45:00Z","v":51434,"vw":43.460814},{"c":43.43,"h":43.43,"l":43.43,"n":20,"o":43.43,"t":"2026-09-21T20:00:00Z","v":32742,"vw":43.43},{"c":43.67,"h":44.29,"l":42.935,"n":117,"o":43.89,"t":"2026-09-22T13:30:00Z","v":13276,"vw":43.925278},{"c":43.75,"h":44,"l":43.75,"n":58,"o":43.99,"t":"2026-09-22T13:45:00Z","v":2888,"vw":43.972722},{"c":43.76,"h":44.08,"l":43.75,"n":70,"o":44.08,"t":"2026-09-22T14:00:00Z","v":4727,"vw":43.844809},{"c":43.34,"h":43.64,"l":43.215,"n":36,"o":43.64,"t":"2026-09-22T14:15:00Z","v":2211,"vw":43.470938},{"c":42.95,"h":43.24,"l":42.94,"n":39,"o":43.24,"t":"2026-09-22T14:30:00Z","v":1224,"vw":43.052804},{"c":42.7,"h":42.7,"l":42.435,"n":151,"o":42.65,"t":"2026-09-22T14:45:00Z","v":8211,"vw":42.556082},{"c":42.87,"h":42.985,"l":42.6,"n":71,"o":42.6,"t":"2026-09-22T15:00:00Z","v":3046,"vw":42.7975},{"c":42.67,"h":42.84,"l":42.67,"n":45,"o":42.84,"t":"2026-09-22T15:15:00Z","v":1141,"vw":42.734},{"c":42.44,"h":42.69,"l":42.43,"n":139,"o":42.6403,"t":"2026-09-22T15:30:00Z","v":5620,"vw":42.522426},{"c":42.63,"h":42.63,"l":42.31,"n":98,"o":42.43,"t":"2026-09-22T15:45:00Z","v":3783,"vw":42.510459},{"c":42.315,"h":42.49,"l":42.2,"n":52,"o":42.49,"t":"2026-09-22T16:00:00Z","v":2082,"vw":42.376429},{"c":42.465,"h":42.48,"l":42.31,"n":124,"o":42.31,"t":"2026-09-22T16:15:00Z","v":5060,"vw":42.398366},{"c":42.3,"h":42.53,"l":42.3,"n":81,"o":42.475,"t":"2026-09-22T16:30:00Z","v":4258,"vw":42.379046},{"c":42.33,"h":42.44,"l":42.145,"n":157,"o":42.3,"t":"2026-09-22T16:45:00Z","v":6238,"vw":42.329938},{"c":42.19,"h":42.315,"l":42.11,"n":136,"o":42.315,"t":"2026-09-22T17:00:00Z","v":5388,"vw":42.228422},{"c":41.81,"h":42.33,"l":41.535,"n":452,"o":42.17,"t":"2026-09-22T17:15:00Z","v":37128,"vw":42.017435},{"c":41.78,"h":41.99,"l":41.705,"n":166,"o":41.71,"t":"2026-09-22T17:30:00Z","v":6760,"vw":41.869998},{"c":41.675,"h":41.79,"l":41.425,"n":270,"o":41.78,"t":"2026-09-22T17:45:00Z","v":8705,"vw":41.627375},{"c":41.47,"h":41.715,"l":41.47,"n":194,"o":41.68,"t":"2026-09-22T18:00:00Z","v":5665,"vw":41.605556},{"c":41.29,"h":41.71,"l":41.29,"n":243,"o":41.48,"t":"2026-09-22T18:15:00Z","v":10021,"vw":41.513453},{"c":40.94,"h":41.255,"l":40.86,"n":283,"o":41.255,"t":"2026-09-22T18:30:00Z","v":11796,"vw":41.030419},{"c":40.82,"h":41.14,"l":40.805,"n":381,"o":40.84,"t":"2026-09-22T18:45:00Z","v":20446,"vw":41.010429},{"c":40.96,"h":41.11,"l":40.825,"n":479,"o":40.825,"t":"2026-09-22T19:00:00Z","v":17126,"vw":40.980492},{"c":40.965,"h":41.03,"l":40.83,"n":351,"o":40.96,"t":"2026-09-22T19:15:00Z","v":14671,"vw":40.969967},{"c":40.77,"h":41.08,"l":40.77,"n":647,"o":40.89,"t":"2026-09-22T19:30:00Z","v":34421,"vw":40.891883},{"c":40.57,"h":41.01,"l":40.4,"n":1994,"o":40.77,"t":"2026-09-22T19:45:00Z","v":105247,"vw":40.669539},{"c":40.58,"h":40.58,"l":40.58,"n":20,"o":40.58,"t":"2026-09-22T20:00:00Z","v":45893,"vw":40.58},{"c":40.43,"h":41.49,"l":40.43,"n":48,"o":40.73,"t":"2026-09-23T13:30:00Z","v":1902,"vw":40.652074},{"c":40.21,"h":40.65,"l":40.085,"n":39,"o":40.5873,"t":"2026-09-23T13:45:00Z","v":1586,"vw":40.488589},{"c":40.27,"h":40.34,"l":40.07,"n":41,"o":40.07,"t":"2026-09-23T14:00:00Z","v":3537,"vw":40.312026},{"c":40.22,"h":40.315,"l":40.055,"n":76,"o":40.315,"t":"2026-09-23T14:15:00Z","v":3104,"vw":40.215783},{"c":40.285,"h":40.47,"l":40.25,"n":54,"o":40.25,"t":"2026-09-23T14:30:00Z","v":2110,"vw":40.344545},{"c":40.535,"h":40.6,"l":40.175,"n":67,"o":40.175,"t":"2026-09-23T14:45:00Z","v":3255,"vw":40.504451},{"c":40.7,"h":40.7,"l":40.6,"n":71,"o":40.66,"t":"2026-09-23T15:00:00Z","v":3812,"vw":40.678006},{"c":40.93,"h":40.93,"l":40.69,"n":81,"o":40.69,"t":"2026-09-23T15:15:00Z","v":3520,"vw":40.783772},{"c":40.72,"h":40.92,"l":40.72,"n":70,"o":40.92,"t":"2026-09-23T15:30:00Z","v":2308,"vw":40.833861},{"c":40.87,"h":40.88,"l":40.72,"n":99,"o":40.72,"t":"2026-09-23T15:45:00Z","v":2112,"vw":40.791815},{"c":40.92,"h":40.92,"l":40.795,"n":269,"o":40.795,"t":"2026-09-23T16:00:00Z","v":10514,"vw":40.85578},{"c":41.155,"h":41.155,"l":40.92,"n":224,"o":40.92,"t":"2026-09-23T16:15:00Z","v":10895,"vw":41.025478},{"c":41.755,"h":41.94,"l":41.25,"n":257,"o":41.25,"t":"2026-09-23T16:30:00Z","v":11982,"vw":41.649623},{"c":41.835,"h":42.06,"l":41.75,"n":377,"o":41.82,"t":"2026-09-23T16:45:00Z","v":13399,"vw":41.916218},{"c":42.06,"h":42.06,"l":41.865,"n":96,"o":41.96,"t":"2026-09-23T17:00:00Z","v":4177,"vw":41.949581},{"c":41.75,"h":41.975,"l":41.66,"n":319,"o":41.975,"t":"2026-09-23T17:15:00Z","v":10576,"vw":41.805343},{"c":41.76,"h":41.76,"l":41.6625,"n":152,"o":41.75,"t":"2026-09-23T17:30:00Z","v":6228,"vw":41.737995},{"c":41.83,"h":41.97,"l":41.8,"n":60,"o":41.81,"t":"2026-09-23T17:45:00Z","v":1455,"vw":41.857778},{"c":41.95,"h":41.95,"l":41.715,"n":130,"o":41.83,"t":"2026-09-23T18:00:00Z","v":5195,"vw":41.799953},{"c":41.685,"h":42.06,"l":41.63,"n":678,"o":41.98,"t":"2026-09-23T18:15:00Z","v":11434,"vw":41.939012},{"c":41.6,"h":41.66,"l":41.48,"n":47,"o":41.63,"t":"2026-09-23T18:30:00Z","v":1281,"vw":41.6},{"c":41.69,"h":41.835,"l":41.585,"n":76,"o":41.585,"t":"2026-09-23T18:45:00Z","v":3334,"vw":41.725843},{"c":41.61,"h":41.69,"l":41.54,"n":146,"o":41.69,"t":"2026-09-23T19:00:00Z","v":4646,"vw":41.617082},{"c":41.45,"h":41.63,"l":41.415,"n":160,"o":41.63,"t":"2026-09-23T19:15:00Z","v":5627,"vw":41.528231},{"c":41.44,"h":41.55,"l":41.44,"n":140,"o":41.49,"t":"2026-09-23T19:30:00Z","v":4736,"vw":41.498621},{"c":41.42,"h":41.705,"l":41.28,"n":787,"o":41.405,"t":"2026-09-23T19:45:00Z","v":28717,"vw":41.465482},{"c":41.38,"h":41.38,"l":41.38,"n":18,"o":41.38,"t":"2026-09-23T20:00:00Z","v":32068,"vw":41.38},{"c":41.68,"h":41.68,"l":41.18,"n":22,"o":41.18,"t":"2026-09-24T13:30:00Z","v":897,"vw":41.252046},{"c":41.73,"h":41.73,"l":41.36,"n":61,"o":41.36,"t":"2026-09-24T13:45:00Z","v":1572,"vw":41.6},{"c":41.555,"h":41.555,"l":41.52,"n":32,"o":41.55,"t":"2026-09-24T14:00:00Z","v":885,"vw":41.53625},{"c":41.76,"h":41.76,"l":41.555,"n":78,"o":41.555,"t":"2026-09-24T14:15:00Z","v":2002,"vw":41.680789},{"c":41.62,"h":41.77,"l":41.62,"n":108,"o":41.71,"t":"2026-09-24T14:30:00Z","v":2615,"vw":41.70543},{"c":41.88,"h":41.88,"l":41.88,"n":18,"o":41.88,"t":"2026-09-24T14:45:00Z","v":292,"vw":41.88},{"c":42.18,"h":42.18,"l":41.76,"n":177,"o":41.76,"t":"2026-09-24T15:00:00Z","v":11992,"vw":41.933441},{"c":42.045,"h":42.16,"l":42.045,"n":83,"o":42.16,"t":"2026-09-24T15:15:00Z","v":3072,"vw":42.076},{"c":42.245,"h":42.34,"l":41.94,"n":237,"o":42,"t":"2026-09-24T15:30:00Z","v":14443,"vw":42.054636},{"c":42.28,"h":42.28,"l":42.1,"n":99,"o":42.245,"t":"2026-09-24T15:45:00Z","v":4020,"vw":42.211599},{"c":42.815,"h":42.9,"l":42.31,"n":148,"o":42.31,"t":"2026-09-24T16:00:00Z","v":7066,"vw":42.583715},{"c":42.71,"h":43.86,"l":42.6,"n":1242,"o":42.91,"t":"2026-09-24T16:15:00Z","v":98629,"vw":43.400179},{"c":42.59,"h":42.69,"l":42.53,"n":114,"o":42.59,"t":"2026-09-24T16:30:00Z","v":3365,"vw":42.592928},{"c":42.465,"h":42.654,"l":42.41,"n":102,"o":42.654,"t":"2026-09-24T16:45:00Z","v":4095,"vw":42.532685},{"c":42.49,"h":42.58,"l":42.245,"n":148,"o":42.36,"t":"2026-09-24T17:00:00Z","v":6897,"vw":42.39519},{"c":42.545,"h":42.58,"l":42.465,"n":84,"o":42.58,"t":"2026-09-24T17:15:00Z","v":3189,"vw":42.529702},{"c":42.41,"h":42.65,"l":42.32,"n":114,"o":42.57,"t":"2026-09-24T17:30:00Z","v":3980,"vw":42.465299},{"c":42.62,"h":42.62,"l":42.395,"n":137,"o":42.4,"t":"2026-09-24T17:45:00Z","v":5270,"vw":42.441838},{"c":42.55,"h":42.55,"l":42.475,"n":18,"o":42.54,"t":"2026-09-24T18:00:00Z","v":992,"vw":42.495544},{"c":42.4801,"h":42.69,"l":42.39,"n":266,"o":42.52,"t":"2026-09-24T18:15:00Z","v":13644,"vw":42.483096},{"c":42.6,"h":42.72,"l":42.6,"n":37,"o":42.67,"t":"2026-09-24T18:30:00Z","v":1305,"vw":42.686},{"c":42.69,"h":42.69,"l":42.56,"n":129,"o":42.69,"t":"2026-09-24T18:45:00Z","v":3244,"vw":42.658077},{"c":42.3,"h":42.635,"l":42.3,"n":206,"o":42.57,"t":"2026-09-24T19:00:00Z","v":9300,"vw":42.473919},{"c":42.38,"h":42.55,"l":42.38,"n":151,"o":42.44,"t":"2026-09-24T19:15:00Z","v":6228,"vw":42.431239},{"c":42.45,"h":42.51,"l":42.4,"n":162,"o":42.41,"t":"2026-09-24T19:30:00Z","v":3924,"vw":42.447472},{"c":42.65,"h":42.74,"l":42.38,"n":1183,"o":42.38,"t":"2026-09-24T19:45:00Z","v":49925,"vw":42.565285},{"c":42.71,"h":42.71,"l":42.71,"n":16,"o":42.71,"t":"2026-09-24T20:00:00Z","v":63391,"vw":42.71},{"c":42.44,"h":42.44,"l":42.44,"n":7,"o":42.44,"t":"2026-09-25T13:30:00Z","v":979,"vw":42.44},{"c":41.99,"h":42.37,"l":41.72,"n":194,"o":41.87,"t":"2026-09-25T14:00:00Z","v":12667,"vw":41.893081},{"c":41.975,"h":42.1,"l":41.9725,"n":31,"o":41.975,"t":"2026-09-25T14:30:00Z","v":1415,"vw":41.98775},{"c":41.69,"h":41.96,"l":41.69,"n":70,"o":41.955,"t":"2026-09-25T14:45:00Z","v":3838,"vw":41.804163},{"c":41.7,"h":41.82,"l":41.7,"n":45,"o":41.81,"t":"2026-09-25T15:00:00Z","v":1917,"vw":41.794718},{"c":41.45,"h":41.57,"l":41.435,"n":39,"o":41.57,"t":"2026-09-25T15:15:00Z","v":1173,"vw":41.478572},{"c":41.7299,"h":41.7299,"l":41.59,"n":54,"o":41.6,"t":"2026-09-25T15:30:00Z","v":2103,"vw":41.609567},{"c":41.84,"h":41.84,"l":41.4,"n":129,"o":41.45,"t":"2026-09-25T15:45:00Z","v":4800,"vw":41.654303},{"c":41.62,"h":41.98,"l":41.62,"n":53,"o":41.86,"t":"2026-09-25T16:00:00Z","v":2146,"vw":41.801539},{"c":41.71,"h":41.71,"l":41.7,"n":10,"o":41.7,"t":"2026-09-25T16:15:00Z","v":342,"vw":41.703333},{"c":41.62,"h":41.62,"l":41.62,"n":19,"o":41.62,"t":"2026-09-25T16:30:00Z","v":457,"vw":41.62},{"c":41.41,"h":41.55,"l":41.41,"n":36,"o":41.55,"t":"2026-09-25T16:45:00Z","v":2772,"vw":41.53239},{"c":41.28,"h":41.46,"l":41.235,"n":76,"o":41.46,"t":"2026-09-25T17:00:00Z","v":1983,"vw":41.342016},{"c":41.47,"h":41.47,"l":41.32,"n":103,"o":41.37,"t":"2026-09-25T17:15:00Z","v":2728,"vw":41.377647},{"c":41.3,"h":41.51,"l":41.28,"n":101,"o":41.51,"t":"2026-09-25T17:30:00Z","v":3952,"vw":41.347398},{"c":41.44,"h":41.44,"l":41.225,"n":50,"o":41.29,"t":"2026-09-25T17:45:00Z","v":1756,"vw":41.372083},{"c":41.38,"h":41.385,"l":41.38,"n":21,"o":41.385,"t":"2026-09-25T18:00:00Z","v":932,"vw":41.382143},{"c":41.47,"h":41.59,"l":41.47,"n":274,"o":41.48,"t":"2026-09-25T18:15:00Z","v":11354,"vw":41.534659},{"c":41.42,"h":41.62,"l":41.42,"n":105,"o":41.58,"t":"2026-09-25T18:30:00Z","v":3345,"vw":41.539731},{"c":41.48,"h":41.51,"l":41.42,"n":203,"o":41.42,"t":"2026-09-25T18:45:00Z","v":6481,"vw":41.479091},{"c":41.54,"h":41.54,"l":41.41,"n":180,"o":41.51,"t":"2026-09-25T19:00:00Z","v":8876,"vw":41.489713},{"c":41.6449,"h":41.6449,"l":41.5,"n":136,"o":41.5599,"t":"2026-09-25T19:15:00Z","v":7307,"vw":41.572581},{"c":41.765,"h":41.81,"l":41.5901,"n":305,"o":41.5901,"t":"2026-09-25T19:30:00Z","v":13092,"vw":41.735106},{"c":41.69,"h":41.76,"l":41.5,"n":878,"o":41.72,"t":"2026-09-25T19:45:00Z","v":36061,"vw":41.652112},{"c":41.665,"h":41.665,"l":41.665,"n":14,"o":41.665,"t":"2026-09-25T20:00:00Z","v":21841,"vw":41.665},{"c":41.18,"h":41.3,"l":40.85,"n":14,"o":41.3,"t":"2026-09-28T13:30:00Z","v":666,"vw":41.176356},{"c":40.585,"h":40.585,"l":40.585,"n":1,"o":40.585,"t":"2026-09-28T13:45:00Z","v":106,"vw":40.585},{"c":40.91,"h":41.19,"l":40.59,"n":175,"o":40.87,"t":"2026-09-28T14:00:00Z","v":5387,"vw":40.886151},{"c":41,"h":41,"l":40.955,"n":19,"o":41,"t":"2026-09-28T14:15:00Z","v":1162,"vw":40.990417},{"c":40.865,"h":41.015,"l":40.72,"n":120,"o":41.015,"t":"2026-09-28T14:30:00Z","v":7576,"vw":40.855374},{"c":40.845,"h":41.03,"l":40.81,"n":53,"o":40.86,"t":"2026-09-28T14:45:00Z","v":3254,"vw":40.862092},{"c":40.92,"h":40.92,"l":40.7001,"n":8,"o":40.7001,"t":"2026-09-28T15:00:00Z","v":356,"vw":40.7734},{"c":41,"h":41,"l":40.935,"n":88,"o":40.94,"t":"2026-09-28T15:15:00Z","v":2462,"vw":40.952273},{"c":40.98,"h":40.98,"l":40.97,"n":27,"o":40.98,"t":"2026-09-28T15:30:00Z","v":931,"vw":40.976667},{"c":40.695,"h":40.86,"l":40.695,"n":122,"o":40.86,"t":"2026-09-28T15:45:00Z","v":5234,"vw":40.779722},{"c":40.62,"h":40.69,"l":40.62,"n":64,"o":40.66,"t":"2026-09-28T16:00:00Z","v":1380,"vw":40.641816},{"c":40.725,"h":40.77,"l":40.615,"n":126,"o":40.615,"t":"2026-09-28T16:15:00Z","v":4089,"vw":40.678444},{"c":40.63,"h":40.635,"l":40.625,"n":22,"o":40.635,"t":"2026-09-28T16:30:00Z","v":588,"vw":40.63},{"c":40.78,"h":40.79,"l":40.66,"n":62,"o":40.71,"t":"2026-09-28T16:45:00Z","v":2104,"vw":40.723889},{"c":40.94,"h":40.94,"l":40.77,"n":59,"o":40.77,"t":"2026-09-28T17:00:00Z","v":1673,"vw":40.858889},{"c":40.63,"h":40.78,"l":40.63,"n":67,"o":40.78,"t":"2026-09-28T17:15:00Z","v":1222,"vw":40.734},{"c":40.605,"h":40.66,"l":40.585,"n":87,"o":40.62,"t":"2026-09-28T17:30:00Z","v":2744,"vw":40.626592},{"c":40.645,"h":40.645,"l":40.645,"n":22,"o":40.645,"t":"2026-09-28T17:45:00Z","v":509,"vw":40.645},{"c":40.66,"h":40.66,"l":40.49,"n":120,"o":40.61,"t":"2026-09-28T18:00:00Z","v":3318,"vw":40.575914},{"c":40.66,"h":40.76,"l":40.535,"n":188,"o":40.535,"t":"2026-09-28T18:15:00Z","v":8381,"vw":40.650828},{"c":40.79,"h":40.79,"l":40.66,"n":59,"o":40.66,"t":"2026-09-28T18:30:00Z","v":1893,"vw":40.732156},{"c":40.81,"h":40.82,"l":40.7,"n":361,"o":40.74,"t":"2026-09-28T18:45:00Z","v":11897,"vw":40.739686},{"c":40.685,"h":40.715,"l":40.57,"n":155,"o":40.68,"t":"2026-09-28T19:00:00Z","v":8479,"vw":40.669734},{"c":40.83,"h":40.83,"l":40.685,"n":94,"o":40.685,"t":"2026-09-28T19:15:00Z","v":5510,"vw":40.703941},{"c":40.93,"h":40.99,"l":40.83,"n":189,"o":40.83,"t":"2026-09-28T19:30:00Z","v":4573,"vw":40.896637},{"c":40.64,"h":41.02,"l":40.6,"n":1389,"o":40.905,"t":"2026-09-28T19:45:00Z","v":62976,"vw":40.695784},{"c":40.62,"h":40.62,"l":40.62,"n":11,"o":40.62,"t":"2026-09-28T20:00:00Z","v":26501,"vw":40.62},{"c":40.5,"h":40.5,"l":40.06,"n":30,"o":40.46,"t":"2026-09-29T13:30:00Z","v":1517,"vw":40.372035},{"c":40.78,"h":40.78,"l":40.49,"n":56,"o":40.5,"t":"2026-09-29T13:45:00Z","v":1993,"vw":40.570556},{"c":40.78,"h":40.78,"l":40.7,"n":24,"o":40.78,"t":"2026-09-29T14:00:00Z","v":2622,"vw":40.757388},{"c":40.83,"h":40.92,"l":40.585,"n":124,"o":40.92,"t":"2026-09-29T14:15:00Z","v":6467,"vw":40.769396},{"c":40.765,"h":40.765,"l":40.66,"n":40,"o":40.7,"t":"2026-09-29T14:30:00Z","v":2555,"vw":40.71119},{"c":40.9,"h":40.9,"l":40.68,"n":42,"o":40.765,"t":"2026-09-29T14:45:00Z","v":1659,"vw":40.79671},{"c":41,"h":41.06,"l":40.8275,"n":120,"o":40.94,"t":"2026-09-29T15:00:00Z","v":6330,"vw":40.957273},{"c":40.98,"h":41.09,"l":40.905,"n":86,"o":41.05,"t":"2026-09-29T15:15:00Z","v":2290,"vw":41.008696},{"c":40.77,"h":41.05,"l":40.77,"n":418,"o":41.05,"t":"2026-09-29T15:30:00Z","v":11179,"vw":40.913551},{"c":40.785,"h":40.7925,"l":40.785,"n":39,"o":40.785,"t":"2026-09-29T15:45:00Z","v":969,"vw":40.786071},{"c":41.06,"h":41.06,"l":40.785,"n":85,"o":40.785,"t":"2026-09-29T16:00:00Z","v":3722,"vw":40.883204},{"c":40.845,"h":41.05,"l":40.735,"n":92,"o":41.05,"t":"2026-09-29T16:15:00Z","v":5167,"vw":40.853686},{"c":40.74,"h":40.98,"l":40.74,"n":74,"o":40.98,"t":"2026-09-29T16:30:00Z","v":2896,"vw":40.937012},{"c":41.11,"h":41.11,"l":40.83,"n":98,"o":40.92,"t":"2026-09-29T16:45:00Z","v":3224,"vw":40.918125},{"c":41.15,"h":41.15,"l":40.9,"n":60,"o":41.11,"t":"2026-09-29T17:00:00Z","v":1809,"vw":41.05599},{"c":41.18,"h":41.28,"l":41.035,"n":111,"o":41.035,"t":"2026-09-29T17:15:00Z","v":4438,"vw":41.143636},{"c":41.31,"h":41.32,"l":41.1575,"n":75,"o":41.23,"t":"2026-09-29T17:30:00Z","v":3239,"vw":41.263674},{"c":41.29,"h":41.32,"l":41.25,"n":69,"o":41.3,"t":"2026-09-29T17:45:00Z","v":2164,"vw":41.286062},{"c":41.175,"h":41.56,"l":41.175,"n":270,"o":41.32,"t":"2026-09-29T18:00:00Z","v":11448,"vw":41.305144},{"c":41.035,"h":41.17,"l":40.98,"n":120,"o":41.17,"t":"2026-09-29T18:15:00Z","v":3921,"vw":41.063771},{"c":41.37,"h":41.37,"l":41.06,"n":122,"o":41.1,"t":"2026-09-29T18:30:00Z","v":4169,"vw":41.156952},{"c":41.245,"h":41.37,"l":41.24,"n":61,"o":41.37,"t":"2026-09-29T18:45:00Z","v":1469,"vw":41.30625},{"c":41.235,"h":41.37,"l":41.1225,"n":294,"o":41.37,"t":"2026-09-29T19:00:00Z","v":8812,"vw":41.199078},{"c":41.095,"h":41.28,"l":41.01,"n":208,"o":41.2201,"t":"2026-09-29T19:15:00Z","v":6018,"vw":41.117222},{"c":41.155,"h":41.38,"l":41.095,"n":333,"o":41.095,"t":"2026-09-29T19:30:00Z","v":9768,"vw":41.249913},{"c":41.15,"h":41.28,"l":40.96,"n":1103,"o":41.145,"t":"2026-09-29T19:45:00Z","v":56268,"vw":41.139056},{"c":41.09,"h":41.09,"l":41.09,"n":24,"o":41.09,"t":"2026-09-29T20:00:00Z","v":29908,"vw":41.09},{"c":41.06,"h":41.26,"l":40.88,"n":34,"o":41.26,"t":"2026-09-30T13:30:00Z","v":1417,"vw":41.159057},{"c":41.38,"h":41.38,"l":40.875,"n":88,"o":40.92,"t":"2026-09-30T13:45:00Z","v":3242,"vw":41.060952},{"c":41.39,"h":41.39,"l":41.17,"n":13,"o":41.17,"t":"2026-09-30T14:00:00Z","v":608,"vw":41.277143},{"c":41.21,"h":41.42,"l":41.21,"n":45,"o":41.41,"t":"2026-09-30T14:15:00Z","v":924,"vw":41.305},{"c":41.455,"h":41.6,"l":41.25,"n":37,"o":41.25,"t":"2026-09-30T14:30:00Z","v":1143,"vw":41.374643},{"c":41.605,"h":41.69,"l":41.46,"n":131,"o":41.46,"t":"2026-09-30T14:45:00Z","v":6045,"vw":41.573627},{"c":41.55,"h":41.67,"l":41.33,"n":161,"o":41.67,"t":"2026-09-30T15:00:00Z","v":7467,"vw":41.517309},{"c":41.8229,"h":41.8229,"l":41.64,"n":194,"o":41.67,"t":"2026-09-30T15:15:00Z","v":10606,"vw":41.681355},{"c":41.98,"h":41.985,"l":41.91,"n":51,"o":41.91,"t":"2026-09-30T15:30:00Z","v":1622,"vw":41.96694},{"c":41.88,"h":41.975,"l":41.8,"n":504,"o":41.975,"t":"2026-09-30T15:45:00Z","v":46505,"vw":41.833553},{"c":42.04,"h":42.05,"l":41.94,"n":156,"o":41.94,"t":"2026-09-30T16:00:00Z","v":4577,"vw":41.971379},{"c":42.05,"h":42.13,"l":41.96,"n":65,"o":42.04,"t":"2026-09-30T16:15:00Z","v":2268,"vw":42.050962},{"c":42.14,"h":42.61,"l":42,"n":313,"o":42,"t":"2026-09-30T16:30:00Z","v":21210,"vw":42.459262},{"c":42.32,"h":42.32,"l":42,"n":129,"o":42.2,"t":"2026-09-30T16:45:00Z","v":4180,"vw":42.156153},{"c":42.3,"h":42.49,"l":42.3,"n":78,"o":42.33,"t":"2026-09-30T17:00:00Z","v":2500,"vw":42.367692},{"c":42.44,"h":42.5,"l":42.36,"n":96,"o":42.38,"t":"2026-09-30T17:15:00Z","v":3170,"vw":42.417312},{"c":42.42,"h":42.5,"l":42.335,"n":104,"o":42.435,"t":"2026-09-30T17:30:00Z","v":3066,"vw":42.415222},{"c":42.435,"h":42.465,"l":42.375,"n":70,"o":42.375,"t":"2026-09-30T17:45:00Z","v":2214,"vw":42.438667},{"c":42.38,"h":42.53,"l":42.23,"n":146,"o":42.43,"t":"2026-09-30T18:00:00Z","v":4610,"vw":42.401559},{"c":42.345,"h":42.46,"l":42.34,"n":65,"o":42.46,"t":"2026-09-30T18:15:00Z","v":1465,"vw":42.3743},{"c":42.36,"h":42.4,"l":42.27,"n":112,"o":42.32,"t":"2026-09-30T18:30:00Z","v":3557,"vw":42.325811},{"c":42.28,"h":42.31,"l":42.15,"n":120,"o":42.28,"t":"2026-09-30T18:45:00Z","v":20491,"vw":42.276251},{"c":42.177,"h":42.31,"l":42.177,"n":154,"o":42.28,"t":"2026-09-30T19:00:00Z","v":5014,"vw":42.259784},{"c":41.83,"h":42.225,"l":41.7,"n":347,"o":42.225,"t":"2026-09-30T19:15:00Z","v":11706,"vw":41.886253},{"c":42.03,"h":42.05,"l":41.83,"n":352,"o":41.83,"t":"2026-09-30T19:30:00Z","v":19709,"vw":41.935253},{"c":42.19,"h":42.29,"l":41.93,"n":1054,"o":42.035,"t":"2026-09-30T19:45:00Z","v":65932,"vw":42.134867},{"c":42.18,"h":42.18,"l":42.18,"n":20,"o":42.18,"t":"2026-09-30T20:00:00Z","v":65863,"vw":42.18},{"c":43,"h":43.06,"l":42.46,"n":105,"o":42.56,"t":"2026-10-01T13:30:00Z","v":51328,"vw":42.9095},{"c":42.7525,"h":42.98,"l":42.3,"n":85,"o":42.97,"t":"2026-10-01T13:45:00Z","v":4070,"vw":42.676211},{"c":42.5,"h":43.06,"l":42.475,"n":93,"o":42.475,"t":"2026-10-01T14:00:00Z","v":5088,"vw":42.703601},{"c":42.81,"h":43.01,"l":42.72,"n":172,"o":42.83,"t":"2026-10-01T14:15:00Z","v":8743,"vw":42.850314},{"c":43.105,"h":43.105,"l":42.51,"n":145,"o":42.67,"t":"2026-10-01T14:30:00Z","v":7543,"vw":42.781008},{"c":42.82,"h":43.12,"l":42.7875,"n":137,"o":43.12,"t":"2026-10-01T14:45:00Z","v":7832,"vw":42.976511},{"c":42.8,"h":42.9,"l":42.75,"n":27,"o":42.82,"t":"2026-10-01T15:00:00Z","v":1563,"vw":42.824583},{"c":43.02,"h":43.025,"l":42.78,"n":81,"o":42.88,"t":"2026-10-01T15:15:00Z","v":3633,"vw":42.932776},{"c":42.99,"h":43.02,"l":42.745,"n":140,"o":43.02,"t":"2026-10-01T15:30:00Z","v":6897,"vw":42.905065},{"c":42.81,"h":43,"l":42.58,"n":143,"o":42.985,"t":"2026-10-01T15:45:00Z","v":17741,"vw":42.951897},{"c":43.025,"h":43.145,"l":42.825,"n":121,"o":42.825,"t":"2026-10-01T16:00:00Z","v":18464,"vw":43.009524},{"c":43.09,"h":43.17,"l":42.96,"n":126,"o":43,"t":"2026-10-01T16:15:00Z","v":5447,"vw":43.089485},{"c":43.72,"h":43.72,"l":43.08,"n":192,"o":43.08,"t":"2026-10-01T16:30:00Z","v":9072,"vw":43.468895},{"c":43.67,"h":43.76,"l":43.39,"n":154,"o":43.72,"t":"2026-10-01T16:45:00Z","v":14185,"vw":43.543073},{"c":43.52,"h":44,"l":43.52,"n":262,"o":43.65,"t":"2026-10-01T17:00:00Z","v":20454,"vw":43.873657},{"c":43.57,"h":43.77,"l":43.35,"n":93,"o":43.52,"t":"2026-10-01T17:15:00Z","v":4741,"vw":43.510195},{"c":43.84,"h":44.19,"l":43.435,"n":252,"o":44.03,"t":"2026-10-01T17:30:00Z","v":12186,"vw":43.770301},{"c":43.815,"h":44.01,"l":43.7,"n":146,"o":43.84,"t":"2026-10-01T17:45:00Z","v":6884,"vw":43.870546},{"c":43.67,"h":43.8375,"l":43.55,"n":157,"o":43.74,"t":"2026-10-01T18:00:00Z","v":7640,"vw":43.746734},{"c":43.54,"h":43.815,"l":43.54,"n":81,"o":43.7,"t":"2026-10-01T18:15:00Z","v":3491,"vw":43.640175},{"c":43.59,"h":43.79,"l":43.535,"n":133,"o":43.535,"t":"2026-10-01T18:30:00Z","v":5453,"vw":43.650683},{"c":43.49,"h":43.565,"l":43.49,"n":76,"o":43.53,"t":"2026-10-01T18:45:00Z","v":2988,"vw":43.524697},{"c":43.45,"h":43.56,"l":43.39,"n":154,"o":43.555,"t":"2026-10-01T19:00:00Z","v":5391,"vw":43.482287},{"c":43.22,"h":43.46,"l":43.09,"n":271,"o":43.4,"t":"2026-10-01T19:15:00Z","v":8796,"vw":43.329668},{"c":43.33,"h":43.6,"l":43.12,"n":357,"o":43.22,"t":"2026-10-01T19:30:00Z","v":15985,"vw":43.392629},{"c":43.32,"h":43.41,"l":42.9273,"n":1435,"o":43.28,"t":"2026-10-01T19:45:00Z","v":95650,"vw":43.210524},{"c":43.36,"h":43.36,"l":43.36,"n":17,"o":43.36,"t":"2026-10-01T20:00:00Z","v":45499,"vw":43.36},{"c":44.28,"h":44.28,"l":43.76,"n":38,"o":43.95,"t":"2026-10-02T13:30:00Z","v":2522,"vw":44.054289},{"c":44.445,"h":44.455,"l":44.31,"n":31,"o":44.31,"t":"2026-10-02T13:45:00Z","v":1532,"vw":44.426698},{"c":44.37,"h":44.47,"l":44.35,"n":101,"o":44.47,"t":"2026-10-02T14:00:00Z","v":3586,"vw":44.400952},{"c":44.275,"h":44.275,"l":44.18,"n":62,"o":44.215,"t":"2026-10-02T14:15:00Z","v":1676,"vw":44.22375},{"c":43.85,"h":44.27,"l":43.84,"n":44,"o":44.08,"t":"2026-10-02T14:30:00Z","v":1434,"vw":44.024375},{"c":43.73,"h":43.85,"l":43.73,"n":66,"o":43.85,"t":"2026-10-02T14:45:00Z","v":1292,"vw":43.761758},{"c":44,"h":44,"l":43.46,"n":287,"o":43.72,"t":"2026-10-02T15:00:00Z","v":11147,"vw":43.631547},{"c":43.8625,"h":44.05,"l":43.82,"n":59,"o":44.05,"t":"2026-10-02T15:15:00Z","v":1515,"vw":43.876786},{"c":44,"h":44,"l":44,"n":23,"o":44,"t":"2026-10-02T15:30:00Z","v":644,"vw":44},{"c":43.75,"h":44,"l":43.58,"n":244,"o":43.98,"t":"2026-10-02T15:45:00Z","v":18205,"vw":43.811875},{"c":43.795,"h":43.96,"l":43.675,"n":125,"o":43.675,"t":"2026-10-02T16:00:00Z","v":4820,"vw":43.793078},{"c":43.2175,"h":43.78,"l":43.215,"n":152,"o":43.78,"t":"2026-10-02T16:15:00Z","v":5568,"vw":43.435653},{"c":43.31,"h":43.46,"l":43.31,"n":69,"o":43.4,"t":"2026-10-02T16:30:00Z","v":2438,"vw":43.351167},{"c":43.165,"h":43.28,"l":43.165,"n":53,"o":43.2,"t":"2026-10-02T16:45:00Z","v":1514,"vw":43.199483},{"c":43.15,"h":43.46,"l":43.15,"n":142,"o":43.46,"t":"2026-10-02T17:00:00Z","v":5306,"vw":43.321897},{"c":43.41,"h":43.41,"l":43.155,"n":111,"o":43.155,"t":"2026-10-02T17:15:00Z","v":5156,"vw":43.239992},{"c":43.44,"h":43.49,"l":43.395,"n":78,"o":43.395,"t":"2026-10-02T17:30:00Z","v":1824,"vw":43.45482},{"c":43.815,"h":43.88,"l":43.45,"n":260,"o":43.45,"t":"2026-10-02T17:45:00Z","v":12998,"vw":43.624266},{"c":43.765,"h":44.07,"l":43.75,"n":515,"o":43.77,"t":"2026-10-02T18:00:00Z","v":43824,"vw":43.962762},{"c":43.775,"h":43.775,"l":43.775,"n":10,"o":43.775,"t":"2026-10-02T18:15:00Z","v":233,"vw":43.775},{"c":43.74,"h":43.81,"l":43.74,"n":47,"o":43.77,"t":"2026-10-02T18:30:00Z","v":1693,"vw":43.784167},{"c":43.73,"h":43.81,"l":43.655,"n":99,"o":43.81,"t":"2026-10-02T18:45:00Z","v":2145,"vw":43.749063},{"c":43.61,"h":43.735,"l":43.61,"n":44,"o":43.66,"t":"2026-10-02T19:00:00Z","v":939,"vw":43.693665},{"c":43.8,"h":43.88,"l":43.6,"n":316,"o":43.615,"t":"2026-10-02T19:15:00Z","v":9452,"vw":43.69272},{"c":43.715,"h":43.88,"l":43.71,"n":230,"o":43.735,"t":"2026-10-02T19:30:00Z","v":12353,"vw":43.803214},{"c":43.71,"h":43.8,"l":43.27,"n":1304,"o":43.8,"t":"2026-10-02T19:45:00Z","v":76294,"vw":43.664347},{"c":43.73,"h":43.73,"l":43.73,"n":17,"o":43.73,"t":"2026-10-02T20:00:00Z","v":37273,"vw":43.73},{"c":44.18,"h":44.375,"l":43.675,"n":66,"o":43.81,"t":"2026-10-05T13:30:00Z","v":4105,"vw":43.988991},{"c":43.84,"h":43.84,"l":43.84,"n":3,"o":43.84,"t":"2026-10-05T13:45:00Z","v":104,"vw":43.84},{"c":43.895,"h":44.03,"l":43.8,"n":94,"o":43.8,"t":"2026-10-05T14:00:00Z","v":2909,"vw":43.868459},{"c":45.03,"h":45.03,"l":44.03,"n":271,"o":44.03,"t":"2026-10-05T14:15:00Z","v":25324,"vw":44.615629},{"c":44.39,"h":44.74,"l":44.23,"n":101,"o":44.23,"t":"2026-10-05T14:30:00Z","v":5482,"vw":44.532245},{"c":44.405,"h":44.44,"l":44.405,"n":33,"o":44.405,"t":"2026-10-05T14:45:00Z","v":1285,"vw":44.408889},{"c":44.73,"h":44.73,"l":44.415,"n":93,"o":44.415,"t":"2026-10-05T15:00:00Z","v":3761,"vw":44.521885},{"c":44.92,"h":44.92,"l":44.57,"n":439,"o":44.62,"t":"2026-10-05T15:15:00Z","v":11516,"vw":44.831223},{"c":44.785,"h":45.1,"l":44.725,"n":353,"o":44.915,"t":"2026-10-05T15:30:00Z","v":20787,"vw":44.942038},{"c":44.835,"h":44.9,"l":44.82,"n":73,"o":44.86,"t":"2026-10-05T15:45:00Z","v":2311,"vw":44.853599},{"c":44.835,"h":44.8425,"l":44.83,"n":24,"o":44.83,"t":"2026-10-05T16:00:00Z","v":1050,"vw":44.832747},{"c":44.96,"h":44.96,"l":44.86,"n":67,"o":44.86,"t":"2026-10-05T16:15:00Z","v":2514,"vw":44.874983},{"c":44.865,"h":44.99,"l":44.86,"n":64,"o":44.86,"t":"2026-10-05T16:30:00Z","v":2038,"vw":44.899245},{"c":44.58,"h":44.855,"l":44.58,"n":92,"o":44.855,"t":"2026-10-05T16:45:00Z","v":4195,"vw":44.68544},{"c":44.55,"h":44.6,"l":44.44,"n":37,"o":44.44,"t":"2026-10-05T17:00:00Z","v":1234,"vw":44.558308},{"c":44.585,"h":44.74,"l":44.565,"n":61,"o":44.63,"t":"2026-10-05T17:15:00Z","v":1988,"vw":44.625914},{"c":44.53,"h":44.555,"l":44.495,"n":109,"o":44.555,"t":"2026-10-05T17:30:00Z","v":6005,"vw":44.544417},{"c":44.345,"h":44.53,"l":44.345,"n":14,"o":44.53,"t":"2026-10-05T17:45:00Z","v":241,"vw":44.4375},{"c":44.56,"h":44.75,"l":44.5,"n":76,"o":44.5,"t":"2026-10-05T18:00:00Z","v":3561,"vw":44.606969},{"c":44.59,"h":44.74,"l":44.555,"n":80,"o":44.57,"t":"2026-10-05T18:15:00Z","v":2845,"vw":44.642991},{"c":44.57,"h":44.75,"l":44.555,"n":51,"o":44.555,"t":"2026-10-05T18:30:00Z","v":1416,"vw":44.643375},{"c":44.65,"h":44.65,"l":44.44,"n":42,"o":44.44,"t":"2026-10-05T18:45:00Z","v":953,"vw":44.567},{"c":44.56,"h":44.66,"l":44.47,"n":215,"o":44.66,"t":"2026-10-05T19:00:00Z","v":6786,"vw":44.544824},{"c":44.52,"h":44.56,"l":44.48,"n":84,"o":44.545,"t":"2026-10-05T19:15:00Z","v":4090,"vw":44.532703},{"c":44.61,"h":44.61,"l":44.505,"n":182,"o":44.505,"t":"2026-10-05T19:30:00Z","v":5540,"vw":44.552894},{"c":44.46,"h":44.59,"l":44.3,"n":961,"o":44.4401,"t":"2026-10-05T19:45:00Z","v":36862,"vw":44.4035},{"c":44.41,"h":44.54,"l":44.41,"n":16,"o":44.42,"t":"2026-10-05T20:00:00Z","v":32727,"vw":44.411598},{"c":44.21,"h":44.64,"l":44.21,"n":23,"o":44.62,"t":"2026-10-06T13:30:00Z","v":2195,"vw":44.495084},{"c":44.355,"h":44.57,"l":44.16,"n":51,"o":44.465,"t":"2026-10-06T13:45:00Z","v":2320,"vw":44.393684},{"c":44.5,"h":44.505,"l":44.37,"n":31,"o":44.37,"t":"2026-10-06T14:00:00Z","v":1513,"vw":44.4505},{"c":44.67,"h":44.815,"l":44.49,"n":105,"o":44.49,"t":"2026-10-06T14:15:00Z","v":6555,"vw":44.646345},{"c":44.91,"h":44.92,"l":44.71,"n":11,"o":44.73,"t":"2026-10-06T14:30:00Z","v":797,"vw":44.828572},{"c":45.09,"h":45.09,"l":44.72,"n":46,"o":44.72,"t":"2026-10-06T14:45:00Z","v":2854,"vw":44.951442},{"c":44.84,"h":44.92,"l":44.78,"n":69,"o":44.79,"t":"2026-10-06T15:00:00Z","v":3173,"vw":44.838141},{"c":44.9299,"h":44.9299,"l":44.9,"n":12,"o":44.9,"t":"2026-10-06T15:15:00Z","v":579,"vw":44.914919},{"c":44.74,"h":44.85,"l":44.74,"n":36,"o":44.85,"t":"2026-10-06T15:30:00Z","v":1674,"vw":44.779},{"c":44.75,"h":44.75,"l":44.65,"n":123,"o":44.73,"t":"2026-10-06T15:45:00Z","v":5132,"vw":44.704344},{"c":45.02,"h":45.05,"l":44.78,"n":63,"o":44.78,"t":"2026-10-06T16:00:00Z","v":2544,"vw":44.879688},{"c":45.21,"h":45.25,"l":44.861,"n":58,"o":45.04,"t":"2026-10-06T16:15:00Z","v":4799,"vw":45.086581},{"c":45.365,"h":45.445,"l":45.22,"n":107,"o":45.3,"t":"2026-10-06T16:30:00Z","v":4197,"vw":45.34848},{"c":45.55,"h":45.55,"l":45.24,"n":142,"o":45.385,"t":"2026-10-06T16:45:00Z","v":7233,"vw":45.431976},{"c":45.69,"h":45.69,"l":45.44,"n":38,"o":45.44,"t":"2026-10-06T17:00:00Z","v":1366,"vw":45.592166},{"c":45.87,"h":45.88,"l":45.7,"n":13,"o":45.7,"t":"2026-10-06T17:15:00Z","v":524,"vw":45.820252},{"c":45.54,"h":45.865,"l":45.54,"n":43,"o":45.865,"t":"2026-10-06T17:30:00Z","v":1112,"vw":45.728935},{"c":45.78,"h":45.8,"l":45.55,"n":72,"o":45.74,"t":"2026-10-06T17:45:00Z","v":1917,"vw":45.749064},{"c":45.78,"h":45.78,"l":45.685,"n":30,"o":45.77,"t":"2026-10-06T18:00:00Z","v":1020,"vw":45.7075},{"c":45.9,"h":45.9,"l":45.705,"n":175,"o":45.705,"t":"2026-10-06T18:15:00Z","v":5214,"vw":45.808597},{"c":45.75,"h":45.85,"l":45.75,"n":146,"o":45.84,"t":"2026-10-06T18:30:00Z","v":4947,"vw":45.803965},{"c":45.92,"h":45.92,"l":45.64,"n":159,"o":45.7,"t":"2026-10-06T18:45:00Z","v":5634,"vw":45.711611},{"c":45.825,"h":45.8275,"l":45.825,"n":22,"o":45.8275,"t":"2026-10-06T19:00:00Z","v":472,"vw":45.82625},{"c":45.725,"h":45.815,"l":45.61,"n":132,"o":45.815,"t":"2026-10-06T19:15:00Z","v":7529,"vw":45.678345},{"c":46.01,"h":46.01,"l":45.835,"n":231,"o":45.84,"t":"2026-10-06T19:30:00Z","v":8127,"vw":45.938914},{"c":46.2,"h":46.3,"l":45.96,"n":921,"o":46.02,"t":"2026-10-06T19:45:00Z","v":45120,"vw":46.131433},{"c":46.22,"h":46.22,"l":46.22,"n":21,"o":46.22,"t":"2026-10-06T20:00:00Z","v":32793,"vw":46.22},{"c":46.27,"h":46.33,"l":45.6,"n":64,"o":45.93,"t":"2026-10-07T13:30:00Z","v":2813,"vw":45.900974},{"c":46.015,"h":46.015,"l":45.88,"n":12,"o":45.88,"t":"2026-10-07T13:45:00Z","v":805,"vw":45.979048},{"c":45.745,"h":46.17,"l":45.6,"n":79,"o":45.7506,"t":"2026-10-07T14:00:00Z","v":3583,"vw":45.760196},{"c":45.67,"h":45.76,"l":45.51,"n":210,"o":45.64,"t":"2026-10-07T14:15:00Z","v":10686,"vw":45.63383},{"c":45.775,"h":45.87,"l":45.715,"n":101,"o":45.74,"t":"2026-10-07T14:30:00Z","v":3631,"vw":45.771805},{"c":45.92,"h":45.92,"l":45.77,"n":150,"o":45.77,"t":"2026-10-07T14:45:00Z","v":6584,"vw":45.839011},{"c":45.915,"h":45.97,"l":45.785,"n":101,"o":45.785,"t":"2026-10-07T15:00:00Z","v":3362,"vw":45.8815},{"c":46,"h":46.14,"l":45.91,"n":95,"o":45.91,"t":"2026-10-07T15:15:00Z","v":2837,"vw":45.995905},{"c":46.54,"h":46.6,"l":46.01,"n":283,"o":46.15,"t":"2026-10-07T15:30:00Z","v":12706,"vw":46.289263},{"c":46.505,"h":46.66,"l":46.29,"n":449,"o":46.56,"t":"2026-10-07T15:45:00Z","v":21918,"vw":46.542207},{"c":46.32,"h":46.42,"l":46.27,"n":72,"o":46.41,"t":"2026-10-07T16:00:00Z","v":2640,"vw":46.351177},{"c":46.42,"h":46.43,"l":46.21,"n":127,"o":46.43,"t":"2026-10-07T16:15:00Z","v":4633,"vw":46.332748},{"c":46.28,"h":46.31,"l":46.2,"n":73,"o":46.31,"t":"2026-10-07T16:30:00Z","v":2835,"vw":46.249746},{"c":46.4,"h":46.55,"l":46.28,"n":180,"o":46.32,"t":"2026-10-07T16:45:00Z","v":7555,"vw":46.394676},{"c":46.4,"h":46.55,"l":46.395,"n":119,"o":46.4,"t":"2026-10-07T17:00:00Z","v":4047,"vw":46.473684},{"c":46.38,"h":46.49,"l":46.3,"n":70,"o":46.4,"t":"2026-10-07T17:15:00Z","v":2885,"vw":46.426269},{"c":46.26,"h":46.375,"l":46.26,"n":34,"o":46.375,"t":"2026-10-07T17:30:00Z","v":1155,"vw":46.3525},{"c":46.365,"h":46.375,"l":46.31,"n":46,"o":46.31,"t":"2026-10-07T17:45:00Z","v":1890,"vw":46.358868},{"c":46.33,"h":46.485,"l":46.26,"n":228,"o":46.31,"t":"2026-10-07T18:00:00Z","v":10721,"vw":46.402808},{"c":46.22,"h":46.33,"l":46.21,"n":125,"o":46.27,"t":"2026-10-07T18:15:00Z","v":3384,"vw":46.254094},{"c":46.205,"h":46.31,"l":46.19,"n":293,"o":46.26,"t":"2026-10-07T18:30:00Z","v":11827,"vw":46.24108},{"c":46.1,"h":46.22,"l":46.06,"n":154,"o":46.2,"t":"2026-10-07T18:45:00Z","v":6904,"vw":46.140467},{"c":46.17,"h":46.265,"l":46.04,"n":317,"o":46.04,"t":"2026-10-07T19:00:00Z","v":10826,"vw":46.164888},{"c":45.98,"h":46.18,"l":45.975,"n":206,"o":46.09,"t":"2026-10-07T19:15:00Z","v":6261,"vw":46.093078},{"c":46.08,"h":46.11,"l":45.85,"n":317,"o":45.975,"t":"2026-10-07T19:30:00Z","v":12110,"vw":45.967965},{"c":46.08,"h":46.09,"l":45.82,"n":1149,"o":46.06,"t":"2026-10-07T19:45:00Z","v":52013,"vw":45.987313},{"c":46.05,"h":46.05,"l":46.05,"n":28,"o":46.05,"t":"2026-10-07T20:00:00Z","v":65320,"vw":46.05},{"c":46.42,"h":46.44,"l":46.05,"n":24,"o":46.05,"t":"2026-10-08T13:30:00Z","v":2308,"vw":46.383924},{"c":46.645,"h":46.83,"l":46.43,"n":25,"o":46.83,"t":"2026-10-08T13:45:00Z","v":1730,"vw":46.632939},{"c":46.465,"h":46.685,"l":46.405,"n":77,"o":46.635,"t":"2026-10-08T14:00:00Z","v":2724,"vw":46.589303},{"c":46.52,"h":46.52,"l":46.52,"n":15,"o":46.52,"t":"2026-10-08T14:15:00Z","v":2096,"vw":46.52},{"c":46.25,"h":46.51,"l":46.25,"n":66,"o":46.45,"t":"2026-10-08T14:30:00Z","v":4542,"vw":46.402501},{"c":46.585,"h":46.6,"l":46.54,"n":35,"o":46.54,"t":"2026-10-08T15:00:00Z","v":1318,"vw":46.565},{"c":46.66,"h":46.9475,"l":46.66,"n":143,"o":46.72,"t":"2026-10-08T15:15:00Z","v":4862,"vw":46.795431},{"c":47.19,"h":47.565,"l":46.8,"n":236,"o":46.8,"t":"2026-10-08T15:30:00Z","v":7565,"vw":47.217369},{"c":47.31,"h":47.31,"l":47.2,"n":110,"o":47.29,"t":"2026-10-08T15:45:00Z","v":3891,"vw":47.254773},{"c":46.91,"h":47.285,"l":46.91,"n":132,"o":47.285,"t":"2026-10-08T16:00:00Z","v":4226,"vw":47.137757},{"c":46.855,"h":47.07,"l":46.81,"n":87,"o":47.06,"t":"2026-10-08T16:15:00Z","v":3760,"vw":46.917517},{"c":46.96,"h":46.96,"l":46.91,"n":57,"o":46.91,"t":"2026-10-08T16:30:00Z","v":2246,"vw":46.944375},{"c":47.245,"h":47.31,"l":46.925,"n":70,"o":46.925,"t":"2026-10-08T16:45:00Z","v":3272,"vw":47.040664},{"c":47.29,"h":47.36,"l":47.16,"n":84,"o":47.21,"t":"2026-10-08T17:00:00Z","v":3792,"vw":47.219055},{"c":47.725,"h":48.33,"l":47.35,"n":947,"o":47.37,"t":"2026-10-08T17:15:00Z","v":74067,"vw":48.014126},{"c":47.885,"h":48.01,"l":47.7625,"n":38,"o":47.99,"t":"2026-10-08T17:30:00Z","v":1899,"vw":47.896952},{"c":48.07,"h":48.17,"l":47.73,"n":204,"o":48,"t":"2026-10-08T17:45:00Z","v":8164,"vw":47.899212},{"c":47.93,"h":48.085,"l":47.9,"n":77,"o":47.94,"t":"2026-10-08T18:00:00Z","v":3048,"vw":48.030769},{"c":47.68,"h":47.98,"l":47.68,"n":105,"o":47.98,"t":"2026-10-08T18:15:00Z","v":2964,"vw":47.855882},{"c":47.49,"h":47.645,"l":47.49,"n":104,"o":47.645,"t":"2026-10-08T18:30:00Z","v":2977,"vw":47.573208},{"c":47.555,"h":47.67,"l":47.495,"n":106,"o":47.57,"t":"2026-10-08T18:45:00Z","v":4464,"vw":47.593355},{"c":47.675,"h":47.685,"l":47.615,"n":57,"o":47.645,"t":"2026-10-08T19:00:00Z","v":2337,"vw":47.6628},{"c":47.47,"h":47.725,"l":47.47,"n":135,"o":47.725,"t":"2026-10-08T19:15:00Z","v":5658,"vw":47.604125},{"c":47.84,"h":47.93,"l":47.46,"n":173,"o":47.49,"t":"2026-10-08T19:30:00Z","v":5729,"vw":47.585282},{"c":47.72,"h":47.945,"l":47.5801,"n":752,"o":47.79,"t":"2026-10-08T19:45:00Z","v":28539,"vw":47.804146},{"c":47.77,"h":47.77,"l":47.77,"n":18,"o":47.77,"t":"2026-10-08T20:00:00Z","v":18346,"vw":47.77},{"c":47.9,"h":48.43,"l":47.85,"n":41,"o":47.85,"t":"2026-10-09T13:30:00Z","v":2037,"vw":47.934701},{"c":48.275,"h":48.275,"l":48.145,"n":5,"o":48.145,"t":"2026-10-09T13:45:00Z","v":203,"vw":48.21},{"c":48.115,"h":48.115,"l":48.115,"n":2,"o":48.115,"t":"2026-10-09T14:00:00Z","v":101,"vw":48.115},{"c":48.065,"h":48.065,"l":48.065,"n":6,"o":48.065,"t":"2026-10-09T14:15:00Z","v":304,"vw":48.065},{"c":47.9575,"h":48.03,"l":47.9,"n":105,"o":47.93,"t":"2026-10-09T14:30:00Z","v":4854,"vw":47.93844},{"c":47.77,"h":48.15,"l":47.77,"n":128,"o":48.0175,"t":"2026-10-09T14:45:00Z","v":6477,"vw":47.950024},{"c":48,"h":48,"l":47.895,"n":20,"o":47.9,"t":"2026-10-09T15:00:00Z","v":514,"vw":47.931667},{"c":48.26,"h":48.305,"l":47.86,"n":169,"o":48,"t":"2026-10-09T15:15:00Z","v":7724,"vw":48.012071},{"c":48.205,"h":48.2975,"l":48.14,"n":44,"o":48.2975,"t":"2026-10-09T15:30:00Z","v":1360,"vw":48.215982},{"c":47.975,"h":48.125,"l":47.92,"n":134,"o":48.12,"t":"2026-10-09T15:45:00Z","v":12391,"vw":48.057863},{"c":48.04,"h":48.15,"l":47.88,"n":217,"o":47.99,"t":"2026-10-09T16:00:00Z","v":11965,"vw":48.015811},{"c":47.92,"h":48.035,"l":47.92,"n":17,"o":48.035,"t":"2026-10-09T16:15:00Z","v":576,"vw":48.003806},{"c":47.98,"h":48.07,"l":47.91,"n":15,"o":47.91,"t":"2026-10-09T16:45:00Z","v":682,"vw":47.980619},{"c":47.68,"h":47.9,"l":47.64,"n":116,"o":47.9,"t":"2026-10-09T17:00:00Z","v":4165,"vw":47.776905},{"c":47.62,"h":47.67,"l":47.62,"n":48,"o":47.63,"t":"2026-10-09T17:15:00Z","v":1790,"vw":47.652893},{"c":47.69,"h":47.69,"l":47.69,"n":37,"o":47.69,"t":"2026-10-09T17:30:00Z","v":599,"vw":47.69},{"c":47.81,"h":47.81,"l":47.66,"n":18,"o":47.66,"t":"2026-10-09T17:45:00Z","v":771,"vw":47.709663},{"c":47.62,"h":47.81,"l":47.62,"n":111,"o":47.79,"t":"2026-10-09T18:00:00Z","v":4603,"vw":47.736582},{"c":47.72,"h":47.72,"l":47.64,"n":76,"o":47.64,"t":"2026-10-09T18:15:00Z","v":1908,"vw":47.694147},{"c":47.73,"h":47.74,"l":47.73,"n":22,"o":47.74,"t":"2026-10-09T18:30:00Z","v":493,"vw":47.735},{"c":47.67,"h":47.765,"l":47.66,"n":76,"o":47.765,"t":"2026-10-09T18:45:00Z","v":2812,"vw":47.732798},{"c":47.79,"h":47.7968,"l":47.65,"n":51,"o":47.7968,"t":"2026-10-09T19:00:00Z","v":2812,"vw":47.76856},{"c":47.81,"h":47.915,"l":47.655,"n":207,"o":47.7,"t":"2026-10-09T19:15:00Z","v":6812,"vw":47.756838},{"c":47.91,"h":47.975,"l":47.84,"n":240,"o":47.84,"t":"2026-10-09T19:30:00Z","v":8510,"vw":47.902559},{"c":47.91,"h":48.01,"l":47.77,"n":957,"o":47.9,"t":"2026-10-09T19:45:00Z","v":41305,"vw":47.878537},{"c":47.87,"h":47.87,"l":47.87,"n":17,"o":47.87,"t":"2026-10-09T20:00:00Z","v":27489,"vw":47.87},{"c":47.94,"h":48.31,"l":47.65,"n":56,"o":47.9,"t":"2026-10-12T13:30:00Z","v":2123,"vw":48.01346},{"c":47.66,"h":47.94,"l":47.66,"n":8,"o":47.94,"t":"2026-10-12T13:45:00Z","v":347,"vw":47.8},{"c":47.66,"h":47.66,"l":47.66,"n":4,"o":47.66,"t":"2026-10-12T14:00:00Z","v":111,"vw":47.66},{"c":48.03,"h":48.14,"l":47.6994,"n":53,"o":47.6994,"t":"2026-10-12T14:15:00Z","v":2199,"vw":48.025197},{"c":47.87,"h":48.13,"l":47.87,"n":87,"o":48.03,"t":"2026-10-12T14:30:00Z","v":3588,"vw":48.040272},{"c":47.91,"h":47.91,"l":47.79,"n":45,"o":47.8,"t":"2026-10-12T14:45:00Z","v":1496,"vw":47.852857},{"c":48.01,"h":48.03,"l":47.92,"n":55,"o":47.92,"t":"2026-10-12T15:00:00Z","v":2925,"vw":47.982223},{"c":48.085,"h":48.085,"l":47.98,"n":49,"o":47.98,"t":"2026-10-12T15:15:00Z","v":1179,"vw":48.015},{"c":48.14,"h":48.14,"l":47.95,"n":180,"o":48.09,"t":"2026-10-12T15:30:00Z","v":9177,"vw":48.030071},{"c":48.01,"h":48.08,"l":48.01,"n":17,"o":48.08,"t":"2026-10-12T15:45:00Z","v":524,"vw":48.045},{"c":48.1,"h":48.1,"l":47.99,"n":109,"o":48.06,"t":"2026-10-12T16:00:00Z","v":3587,"vw":48.051048},{"c":48.16,"h":48.16,"l":48.16,"n":3,"o":48.16,"t":"2026-10-12T16:15:00Z","v":300,"vw":48.16},{"c":48.175,"h":48.21,"l":48.175,"n":41,"o":48.21,"t":"2026-10-12T16:30:00Z","v":1590,"vw":48.200793},{"c":48.03,"h":48.18,"l":47.99,"n":71,"o":48.18,"t":"2026-10-12T16:45:00Z","v":3204,"vw":48.094628},{"c":48.09,"h":48.09,"l":47.97,"n":88,"o":47.99,"t":"2026-10-12T17:00:00Z","v":3534,"vw":48.021082},{"c":48.045,"h":48.07,"l":48,"n":49,"o":48.07,"t":"2026-10-12T17:15:00Z","v":1558,"vw":48.040556},{"c":48.115,"h":48.115,"l":47.99,"n":73,"o":48.03,"t":"2026-10-12T17:30:00Z","v":2748,"vw":48.056619},{"c":48,"h":48.12,"l":47.99,"n":114,"o":48.09,"t":"2026-10-12T17:45:00Z","v":4378,"vw":48.063519},{"c":48.04,"h":48.04,"l":47.96,"n":35,"o":47.985,"t":"2026-10-12T18:00:00Z","v":1237,"vw":47.991875},{"c":48.105,"h":48.12,"l":48.05,"n":105,"o":48.05,"t":"2026-10-12T18:15:00Z","v":4642,"vw":48.091383},{"c":48,"h":48.13,"l":47.99,"n":141,"o":48.085,"t":"2026-10-12T18:30:00Z","v":3874,"vw":48.048657},{"c":48.075,"h":48.08,"l":47.95,"n":91,"o":48,"t":"2026-10-12T18:45:00Z","v":2385,"vw":48.005872},{"c":47.86,"h":48.03,"l":47.86,"n":106,"o":48.03,"t":"2026-10-12T19:00:00Z","v":3717,"vw":47.965938},{"c":47.8,"h":47.91,"l":47.8,"n":156,"o":47.91,"t":"2026-10-12T19:15:00Z","v":4399,"vw":47.85898},{"c":47.9,"h":47.9699,"l":47.78,"n":145,"o":47.78,"t":"2026-10-12T19:30:00Z","v":4407,"vw":47.852214},{"c":48.19,"h":48.19,"l":47.87,"n":726,"o":47.87,"t":"2026-10-12T19:45:00Z","v":22092,"vw":48.046447},{"c":48.15,"h":48.15,"l":48.15,"n":23,"o":48.15,"t":"2026-10-12T20:00:00Z","v":19782,"vw":48.15},{"c":48.49,"h":48.5,"l":48.235,"n":19,"o":48.31,"t":"2026-10-13T13:30:00Z","v":1277,"vw":48.371387},{"c":48.37,"h":48.75,"l":48.37,"n":45,"o":48.61,"t":"2026-10-13T13:45:00Z","v":3749,"vw":48.656689},{"c":48.5,"h":48.5,"l":48.425,"n":39,"o":48.5,"t":"2026-10-13T14:00:00Z","v":1296,"vw":48.486561},{"c":49.05,"h":49.055,"l":48.64,"n":182,"o":48.64,"t":"2026-10-13T14:15:00Z","v":6630,"vw":48.830527},{"c":49,"h":49.11,"l":48.905,"n":777,"o":49.06,"t":"2026-10-13T14:30:00Z","v":11260,"vw":49.002859},{"c":49.01,"h":49.01,"l":48.76,"n":106,"o":48.975,"t":"2026-10-13T14:45:00Z","v":5703,"vw":48.965183},{"c":49.07,"h":49.15,"l":49.04,"n":78,"o":49.04,"t":"2026-10-13T15:00:00Z","v":2702,"vw":49.100938},{"c":48.79,"h":49.1,"l":48.75,"n":196,"o":49.02,"t":"2026-10-13T15:15:00Z","v":17085,"vw":48.937677},{"c":48.73,"h":48.815,"l":48.67,"n":84,"o":48.79,"t":"2026-10-13T15:30:00Z","v":4042,"vw":48.75802},{"c":48.65,"h":48.74,"l":48.65,"n":86,"o":48.735,"t":"2026-10-13T15:45:00Z","v":2853,"vw":48.699167},{"c":48.665,"h":48.7,"l":48.55,"n":110,"o":48.68,"t":"2026-10-13T16:00:00Z","v":4005,"vw":48.663355},{"c":48.665,"h":48.665,"l":48.665,"n":8,"o":48.665,"t":"2026-10-13T16:15:00Z","v":406,"vw":48.665},{"c":48.595,"h":48.62,"l":48.53,"n":129,"o":48.59,"t":"2026-10-13T16:30:00Z","v":4011,"vw":48.579136},{"c":48.36,"h":48.59,"l":48.2622,"n":142,"o":48.54,"t":"2026-10-13T16:45:00Z","v":5992,"vw":48.40791},{"c":48.5,"h":48.5,"l":48.4,"n":68,"o":48.4,"t":"2026-10-13T17:00:00Z","v":2200,"vw":48.4725},{"c":48.505,"h":48.54,"l":48.46,"n":189,"o":48.5,"t":"2026-10-13T17:15:00Z","v":10550,"vw":48.504939},{"c":48.64,"h":48.76,"l":48.495,"n":84,"o":48.5,"t":"2026-10-13T17:30:00Z","v":2954,"vw":48.559938},{"c":48.525,"h":48.54,"l":48.505,"n":23,"o":48.54,"t":"2026-10-13T17:45:00Z","v":750,"vw":48.523},{"c":48.6,"h":48.71,"l":48.57,"n":208,"o":48.6,"t":"2026-10-13T18:00:00Z","v":8216,"vw":48.640715},{"c":48.55,"h":48.6,"l":48.47,"n":91,"o":48.6,"t":"2026-10-13T18:15:00Z","v":3711,"vw":48.519448},{"c":48.6,"h":48.6,"l":48.51,"n":124,"o":48.57,"t":"2026-10-13T18:30:00Z","v":4733,"vw":48.55966},{"c":48.57,"h":48.6,"l":48.57,"n":86,"o":48.59,"t":"2026-10-13T18:45:00Z","v":3447,"vw":48.588964},{"c":48.405,"h":48.59,"l":48.31,"n":234,"o":48.59,"t":"2026-10-13T19:00:00Z","v":8218,"vw":48.493911},{"c":48.395,"h":48.51,"l":48.395,"n":91,"o":48.47,"t":"2026-10-13T19:15:00Z","v":4729,"vw":48.50142},{"c":48.605,"h":48.61,"l":48.39,"n":367,"o":48.49,"t":"2026-10-13T19:30:00Z","v":14910,"vw":48.45647},{"c":48.39,"h":48.605,"l":48.05,"n":1226,"o":48.605,"t":"2026-10-13T19:45:00Z","v":39708,"vw":48.328094},{"c":48.43,"h":48.43,"l":48.43,"n":28,"o":48.43,"t":"2026-10-13T20:00:00Z","v":30933,"vw":48.43},{"c":47.945,"h":48.34,"l":47.85,"n":73,"o":47.85,"t":"2026-10-14T13:30:00Z","v":5718,"vw":48.042692},{"c":47.8,"h":47.86,"l":47.48,"n":8,"o":47.48,"t":"2026-10-14T13:45:00Z","v":332,"vw":47.713333},{"c":47.825,"h":47.825,"l":47.78,"n":64,"o":47.78,"t":"2026-10-14T14:00:00Z","v":3090,"vw":47.797826},{"c":47.83,"h":47.9,"l":47.62,"n":86,"o":47.83,"t":"2026-10-14T14:15:00Z","v":3297,"vw":47.72916},{"c":47.46,"h":47.88,"l":47.46,"n":109,"o":47.835,"t":"2026-10-14T14:30:00Z","v":3639,"vw":47.691085},{"c":47.71,"h":47.71,"l":47.49,"n":15,"o":47.565,"t":"2026-10-14T14:45:00Z","v":2365,"vw":47.596331},{"c":47.525,"h":47.55,"l":47.47,"n":71,"o":47.55,"t":"2026-10-14T15:00:00Z","v":2349,"vw":47.506429},{"c":47.63,"h":47.65,"l":47.58,"n":87,"o":47.58,"t":"2026-10-14T15:15:00Z","v":2510,"vw":47.605488},{"c":47.625,"h":47.73,"l":47.57,"n":128,"o":47.695,"t":"2026-10-14T15:30:00Z","v":5317,"vw":47.650535},{"c":47.735,"h":47.735,"l":47.66,"n":58,"o":47.67,"t":"2026-10-14T15:45:00Z","v":2877,"vw":47.703361},{"c":47.84,"h":47.84,"l":47.67,"n":139,"o":47.73,"t":"2026-10-14T16:00:00Z","v":4068,"vw":47.758073},{"c":48.03,"h":48.18,"l":47.845,"n":157,"o":47.845,"t":"2026-10-14T16:15:00Z","v":7693,"vw":48.073117},{"c":48.04,"h":48.13,"l":47.95,"n":111,"o":47.96,"t":"2026-10-14T16:30:00Z","v":3625,"vw":48.030164},{"c":47.97,"h":48.045,"l":47.91,"n":67,"o":47.97,"t":"2026-10-14T16:45:00Z","v":2492,"vw":47.957667},{"c":47.98,"h":48.02,"l":47.925,"n":117,"o":48.02,"t":"2026-10-14T17:00:00Z","v":3447,"vw":47.965179},{"c":48,"h":48.05,"l":47.78,"n":200,"o":47.99,"t":"2026-10-14T17:15:00Z","v":4773,"vw":47.919118},{"c":47.79,"h":48.08,"l":47.79,"n":121,"o":48.05,"t":"2026-10-14T17:30:00Z","v":4941,"vw":47.944093},{"c":47.79,"h":47.9,"l":47.7,"n":149,"o":47.82,"t":"2026-10-14T17:45:00Z","v":9040,"vw":47.828677},{"c":48.12,"h":48.15,"l":47.895,"n":227,"o":47.895,"t":"2026-10-14T18:00:00Z","v":7791,"vw":48.059553},{"c":48.09,"h":48.225,"l":47.97,"n":259,"o":48.145,"t":"2026-10-14T18:15:00Z","v":13740,"vw":48.126677},{"c":48.075,"h":48.16,"l":48.01,"n":122,"o":48.09,"t":"2026-10-14T18:30:00Z","v":6487,"vw":48.063873},{"c":48.04,"h":48.0856,"l":47.935,"n":249,"o":48.03,"t":"2026-10-14T18:45:00Z","v":10423,"vw":48.033947},{"c":48.11,"h":48.17,"l":47.96,"n":260,"o":48,"t":"2026-10-14T19:00:00Z","v":10535,"vw":48.093376},{"c":48.055,"h":48.12,"l":47.98,"n":238,"o":48.12,"t":"2026-10-14T19:15:00Z","v":7378,"vw":48.064586},{"c":48.02,"h":48.08,"l":47.84,"n":253,"o":48.07,"t":"2026-10-14T19:30:00Z","v":8184,"vw":47.978236},{"c":48.361,"h":48.41,"l":47.905,"n":1227,"o":47.97,"t":"2026-10-14T19:45:00Z","v":51312,"vw":48.221718},{"c":48.35,"h":48.35,"l":48.35,"n":15,"o":48.35,"t":"2026-10-14T20:00:00Z","v":43549,"vw":48.35},{"c":48.15,"h":48.15,"l":48.11,"n":4,"o":48.11,"t":"2026-10-14T23:45:00Z","v":234,"vw":48.13},{"c":48.06,"h":48.15,"l":48.06,"n":3,"o":48.15,"t":"2026-10-15T08:00:00Z","v":400,"vw":48.086087},{"c":48.88,"h":49.3237,"l":48.4,"n":47,"o":48.46,"t":"2026-10-15T13:30:00Z","v":3847,"vw":48.600407},{"c":48.73,"h":48.8,"l":48.41,"n":56,"o":48.8,"t":"2026-10-15T13:45:00Z","v":2504,"vw":48.564586},{"c":49.63,"h":49.63,"l":49.06,"n":136,"o":49.06,"t":"2026-10-15T14:00:00Z","v":4052,"vw":49.225759},{"c":49.585,"h":49.62,"l":49.31,"n":125,"o":49.62,"t":"2026-10-15T14:15:00Z","v":3284,"vw":49.485761},{"c":49.76,"h":49.77,"l":49.55,"n":40,"o":49.55,"t":"2026-10-15T14:30:00Z","v":1066,"vw":49.71},{"c":50.12,"h":50.16,"l":49.68,"n":216,"o":49.79,"t":"2026-10-15T14:45:00Z","v":8938,"vw":49.93712},{"c":50.085,"h":50.195,"l":50,"n":151,"o":50.09,"t":"2026-10-15T15:00:00Z","v":6473,"vw":50.095326},{"c":49.94,"h":50.09,"l":49.885,"n":174,"o":50.09,"t":"2026-10-15T15:15:00Z","v":10548,"vw":49.993912},{"c":49.715,"h":49.93,"l":49.715,"n":141,"o":49.92,"t":"2026-10-15T15:30:00Z","v":6898,"vw":49.896736},{"c":49.535,"h":49.705,"l":49.49,"n":72,"o":49.705,"t":"2026-10-15T15:45:00Z","v":2178,"vw":49.573102},{"c":49.445,"h":49.55,"l":49.445,"n":52,"o":49.54,"t":"2026-10-15T16:00:00Z","v":4773,"vw":49.476115},{"c":49.61,"h":49.61,"l":49.555,"n":60,"o":49.555,"t":"2026-10-15T16:15:00Z","v":1623,"vw":49.593119},{"c":49.47,"h":49.6,"l":49.455,"n":113,"o":49.6,"t":"2026-10-15T16:30:00Z","v":4627,"vw":49.533096},{"c":49.55,"h":49.55,"l":49.42,"n":62,"o":49.52,"t":"2026-10-15T16:45:00Z","v":3037,"vw":49.458205},{"c":49.33,"h":49.545,"l":49.31,"n":108,"o":49.5,"t":"2026-10-15T17:00:00Z","v":3614,"vw":49.409487},{"c":49.39,"h":49.39,"l":49.25,"n":40,"o":49.325,"t":"2026-10-15T17:15:00Z","v":2912,"vw":49.303726},{"c":49.3,"h":49.39,"l":49.275,"n":102,"o":49.39,"t":"2026-10-15T17:30:00Z","v":2565,"vw":49.332183},{"c":49.265,"h":49.3,"l":49.16,"n":133,"o":49.27,"t":"2026-10-15T17:45:00Z","v":4092,"vw":49.252718},{"c":49.28,"h":49.38,"l":49.215,"n":144,"o":49.215,"t":"2026-10-15T18:00:00Z","v":4256,"vw":49.270506},{"c":49.18,"h":49.29,"l":49.135,"n":92,"o":49.28,"t":"2026-10-15T18:15:00Z","v":3314,"vw":49.213253},{"c":49.255,"h":49.26,"l":48.9575,"n":276,"o":49.165,"t":"2026-10-15T18:30:00Z","v":7663,"vw":49.053978},{"c":49.14,"h":49.185,"l":49.12,"n":93,"o":49.18,"t":"2026-10-15T18:45:00Z","v":3008,"vw":49.165},{"c":49.06,"h":49.12,"l":49.05,"n":121,"o":49.12,"t":"2026-10-15T19:00:00Z","v":2810,"vw":49.073938},{"c":48.99,"h":49.185,"l":48.99,"n":224,"o":49.12,"t":"2026-10-15T19:15:00Z","v":6646,"vw":49.124671},{"c":48.925,"h":49.06,"l":48.87,"n":316,"o":48.945,"t":"2026-10-15T19:30:00Z","v":6411,"vw":48.952414},{"c":49.15,"h":49.33,"l":48.88,"n":1089,"o":48.91,"t":"2026-10-15T19:45:00Z","v":44707,"vw":49.111145},{"c":49.13,"h":49.13,"l":49.13,"n":17,"o":49.13,"t":"2026-10-15T20:00:00Z","v":30254,"vw":49.13},{"c":49.26,"h":49.705,"l":48.775,"n":110,"o":49.27,"t":"2026-10-16T13:30:00Z","v":6884,"vw":49.290438},{"c":49.52,"h":49.52,"l":49.52,"n":7,"o":49.52,"t":"2026-10-16T13:45:00Z","v":193,"vw":49.52},{"c":49.095,"h":49.29,"l":48.89,"n":165,"o":49.27,"t":"2026-10-16T14:00:00Z","v":6740,"vw":49.061417},{"c":48.95,"h":49.04,"l":48.93,"n":59,"o":48.93,"t":"2026-10-16T14:15:00Z","v":1703,"vw":49.004767},{"c":49.14,"h":49.15,"l":48.74,"n":86,"o":48.84,"t":"2026-10-16T14:30:00Z","v":3145,"vw":48.990921},{"c":49.11,"h":49.17,"l":48.93,"n":128,"o":49.09,"t":"2026-10-16T14:45:00Z","v":7184,"vw":49.025926},{"c":49.74,"h":49.74,"l":49.17,"n":127,"o":49.17,"t":"2026-10-16T15:00:00Z","v":5976,"vw":49.376567},{"c":49.98,"h":50,"l":49.735,"n":215,"o":49.78,"t":"2026-10-16T15:15:00Z","v":6880,"vw":49.896531},{"c":49.813,"h":49.87,"l":49.64,"n":214,"o":49.87,"t":"2026-10-16T15:30:00Z","v":6938,"vw":49.78352},{"c":49.75,"h":49.79,"l":49.6236,"n":257,"o":49.78,"t":"2026-10-16T15:45:00Z","v":5839,"vw":49.731459},{"c":49.71,"h":49.83,"l":49.595,"n":214,"o":49.7,"t":"2026-10-16T16:00:00Z","v":9006,"vw":49.697904},{"c":49.58,"h":49.61,"l":49.46,"n":144,"o":49.61,"t":"2026-10-16T16:15:00Z","v":5432,"vw":49.556549},{"c":49.52,"h":49.52,"l":49.445,"n":60,"o":49.485,"t":"2026-10-16T16:30:00Z","v":2654,"vw":49.497796},{"c":49.22,"h":49.41,"l":49.22,"n":127,"o":49.41,"t":"2026-10-16T16:45:00Z","v":3727,"vw":49.327473},{"c":49.325,"h":49.46,"l":49.195,"n":110,"o":49.195,"t":"2026-10-16T17:00:00Z","v":3579,"vw":49.318763},{"c":49.47,"h":49.535,"l":49.315,"n":213,"o":49.39,"t":"2026-10-16T17:15:00Z","v":6422,"vw":49.44604},{"c":49.725,"h":49.725,"l":49.46,"n":139,"o":49.55,"t":"2026-10-16T17:30:00Z","v":3477,"vw":49.65319},{"c":49.64,"h":49.64,"l":49.525,"n":99,"o":49.61,"t":"2026-10-16T17:45:00Z","v":3028,"vw":49.597413},{"c":49.63,"h":49.63,"l":49.48,"n":160,"o":49.62,"t":"2026-10-16T18:00:00Z","v":4342,"vw":49.534946},{"c":49.6,"h":49.62,"l":49.6,"n":40,"o":49.62,"t":"2026-10-16T18:15:00Z","v":611,"vw":49.61},{"c":49.61,"h":49.75,"l":49.61,"n":133,"o":49.68,"t":"2026-10-16T18:30:00Z","v":3792,"vw":49.686621},{"c":49.69,"h":49.69,"l":49.625,"n":135,"o":49.625,"t":"2026-10-16T18:45:00Z","v":4748,"vw":49.669989},{"c":49.76,"h":49.77,"l":49.59,"n":389,"o":49.665,"t":"2026-10-16T19:00:00Z","v":10926,"vw":49.687073},{"c":49.37,"h":49.785,"l":49.37,"n":374,"o":49.785,"t":"2026-10-16T19:15:00Z","v":15658,"vw":49.568115},{"c":49.29,"h":49.395,"l":49.2,"n":388,"o":49.365,"t":"2026-10-16T19:30:00Z","v":15999,"vw":49.266998},{"c":49.18,"h":49.335,"l":49.07,"n":1157,"o":49.27,"t":"2026-10-16T19:45:00Z","v":43252,"vw":49.19366},{"c":49.03,"h":49.19,"l":49.03,"n":21,"o":49.154,"t":"2026-10-16T20:00:00Z","v":60765,"vw":49.189661},{"c":49.57,"h":49.8,"l":49.13,"n":29,"o":49.13,"t":"2026-10-19T13:30:00Z","v":1510,"vw":49.411023},{"c":49.225,"h":49.31,"l":49.02,"n":115,"o":49.2,"t":"2026-10-19T13:45:00Z","v":6907,"vw":49.223349},{"c":49.565,"h":49.86,"l":49.225,"n":96,"o":49.605,"t":"2026-10-19T14:00:00Z","v":3014,"vw":49.594832},{"c":49.61,"h":49.85,"l":49.58,"n":33,"o":49.85,"t":"2026-10-19T14:15:00Z","v":1084,"vw":49.634715},{"c":49.62,"h":49.845,"l":49.62,"n":20,"o":49.845,"t":"2026-10-19T14:30:00Z","v":402,"vw":49.695498},{"c":49.82,"h":49.99,"l":49.82,"n":89,"o":49.85,"t":"2026-10-19T14:45:00Z","v":2743,"vw":49.865915},{"c":49.83,"h":49.96,"l":49.75,"n":32,"o":49.75,"t":"2026-10-19T15:00:00Z","v":896,"vw":49.860676},{"c":49.78,"h":49.87,"l":49.64,"n":217,"o":49.7,"t":"2026-10-19T15:15:00Z","v":5096,"vw":49.776841},{"c":49.91,"h":50.005,"l":49.78,"n":203,"o":49.78,"t":"2026-10-19T15:30:00Z","v":8965,"vw":49.884942},{"c":49.86,"h":50.17,"l":49.77,"n":291,"o":49.99,"t":"2026-10-19T15:45:00Z","v":12299,"vw":50.003706},{"c":49.74,"h":49.86,"l":49.635,"n":243,"o":49.86,"t":"2026-10-19T16:00:00Z","v":6104,"vw":49.780861},{"c":49.755,"h":49.85,"l":49.755,"n":49,"o":49.76,"t":"2026-10-19T16:15:00Z","v":1559,"vw":49.786483},{"c":49.665,"h":49.67,"l":49.62,"n":55,"o":49.66,"t":"2026-10-19T16:30:00Z","v":1874,"vw":49.65935},{"c":49.66,"h":49.66,"l":49.59,"n":66,"o":49.6,"t":"2026-10-19T16:45:00Z","v":2271,"vw":49.613837},{"c":49.62,"h":49.73,"l":49.59,"n":139,"o":49.66,"t":"2026-10-19T17:00:00Z","v":4621,"vw":49.618871},{"c":49.63,"h":49.63,"l":49.56,"n":76,"o":49.59,"t":"2026-10-19T17:15:00Z","v":3202,"vw":49.576302},{"c":49.69,"h":49.73,"l":49.6033,"n":146,"o":49.625,"t":"2026-10-19T17:30:00Z","v":4848,"vw":49.677359},{"c":49.71,"h":49.71,"l":49.68,"n":30,"o":49.68,"t":"2026-10-19T17:45:00Z","v":552,"vw":49.7},{"c":49.79,"h":49.79,"l":49.7,"n":45,"o":49.7,"t":"2026-10-19T18:00:00Z","v":891,"vw":49.727121},{"c":49.675,"h":49.79,"l":49.675,"n":28,"o":49.73,"t":"2026-10-19T18:15:00Z","v":998,"vw":49.721294},{"c":49.63,"h":49.675,"l":49.585,"n":129,"o":49.675,"t":"2026-10-19T18:30:00Z","v":3588,"vw":49.619331},{"c":49.655,"h":49.715,"l":49.655,"n":132,"o":49.695,"t":"2026-10-19T18:45:00Z","v":3766,"vw":49.693754},{"c":49.705,"h":49.73,"l":49.59,"n":147,"o":49.6475,"t":"2026-10-19T19:00:00Z","v":6053,"vw":49.650122},{"c":49.455,"h":49.78,"l":49.44,"n":300,"o":49.705,"t":"2026-10-19T19:15:00Z","v":13900,"vw":49.646062},{"c":49.42,"h":49.515,"l":49.35,"n":172,"o":49.37,"t":"2026-10-19T19:30:00Z","v":8764,"vw":49.395683},{"c":49.38,"h":49.52,"l":49.24,"n":1017,"o":49.5,"t":"2026-10-19T19:45:00Z","v":39025,"vw":49.371605},{"c":49.35,"h":49.35,"l":49.35,"n":9,"o":49.35,"t":"2026-10-19T20:00:00Z","v":28631,"vw":49.35},{"c":49.795,"h":49.795,"l":49.505,"n":18,"o":49.52,"t":"2026-10-20T13:30:00Z","v":950,"vw":49.61802},{"c":49.73,"h":50.4,"l":49.73,"n":20,"o":50.34,"t":"2026-10-20T13:45:00Z","v":633,"vw":50.215367},{"c":49.725,"h":50.165,"l":49.35,"n":44,"o":50.165,"t":"2026-10-20T14:00:00Z","v":1994,"vw":49.787952},{"c":49.98,"h":50.02,"l":49.945,"n":20,"o":50.02,"t":"2026-10-20T14:30:00Z","v":907,"vw":49.996429},{"c":49.45,"h":49.75,"l":49.45,"n":201,"o":49.75,"t":"2026-10-20T14:45:00Z","v":5051,"vw":49.559355},{"c":49.62,"h":49.84,"l":49.62,"n":71,"o":49.65,"t":"2026-10-20T15:00:00Z","v":2386,"vw":49.691429},{"c":49.36,"h":49.61,"l":49.36,"n":41,"o":49.5,"t":"2026-10-20T15:15:00Z","v":1631,"vw":49.476022},{"c":49.64,"h":49.64,"l":49.39,"n":93,"o":49.495,"t":"2026-10-20T15:30:00Z","v":2311,"vw":49.49},{"c":49.505,"h":49.67,"l":49.46,"n":47,"o":49.67,"t":"2026-10-20T15:45:00Z","v":1851,"vw":49.517984},{"c":49.3,"h":49.63,"l":49.3,"n":84,"o":49.39,"t":"2026-10-20T16:00:00Z","v":2630,"vw":49.40134},{"c":49.25,"h":49.33,"l":49.21,"n":55,"o":49.325,"t":"2026-10-20T16:15:00Z","v":1833,"vw":49.299529},{"c":49.365,"h":49.48,"l":49.27,"n":46,"o":49.27,"t":"2026-10-20T16:30:00Z","v":1320,"vw":49.37},{"c":49.18,"h":49.43,"l":49.18,"n":43,"o":49.43,"t":"2026-10-20T16:45:00Z","v":1356,"vw":49.299378},{"c":49.275,"h":49.44,"l":49.245,"n":33,"o":49.305,"t":"2026-10-20T17:00:00Z","v":932,"vw":49.300968},{"c":49.275,"h":49.36,"l":49.275,"n":13,"o":49.36,"t":"2026-10-20T17:15:00Z","v":517,"vw":49.332727},{"c":49.1304,"h":49.275,"l":48.97,"n":292,"o":49.275,"t":"2026-10-20T17:30:00Z","v":12330,"vw":49.192413},{"c":49.1,"h":49.1,"l":49.1,"n":15,"o":49.1,"t":"2026-10-20T17:45:00Z","v":711,"vw":49.1},{"c":49.05,"h":49.17,"l":49.05,"n":95,"o":49.14,"t":"2026-10-20T18:00:00Z","v":3012,"vw":49.129192},{"c":49.07,"h":49.16,"l":49,"n":73,"o":49,"t":"2026-10-20T18:15:00Z","v":2374,"vw":49.088238},{"c":48.98,"h":49.02,"l":48.98,"n":56,"o":49.02,"t":"2026-10-20T18:30:00Z","v":1330,"vw":49.005},{"c":49.065,"h":49.065,"l":49,"n":92,"o":49,"t":"2026-10-20T18:45:00Z","v":3364,"vw":49.031101},{"c":49.085,"h":49.1,"l":48.95,"n":194,"o":49.1,"t":"2026-10-20T19:00:00Z","v":6951,"vw":49.018808},{"c":49.2,"h":49.2,"l":49.05,"n":111,"o":49.065,"t":"2026-10-20T19:15:00Z","v":3748,"vw":49.068372},{"c":49.04,"h":49.28,"l":49.04,"n":211,"o":49.18,"t":"2026-10-20T19:30:00Z","v":5985,"vw":49.120536},{"c":48.6,"h":49.07,"l":48.48,"n":721,"o":49.04,"t":"2026-10-20T19:45:00Z","v":20248,"vw":48.686623},{"c":48.56,"h":48.56,"l":48.56,"n":17,"o":48.56,"t":"2026-10-20T20:00:00Z","v":21732,"vw":48.56},{"c":47.85,"h":48.26,"l":47.46,"n":92,"o":48.26,"t":"2026-10-21T13:30:00Z","v":3619,"vw":47.981645},{"c":48.35,"h":48.39,"l":47.75,"n":123,"o":47.845,"t":"2026-10-21T13:45:00Z","v":6900,"vw":48.115856},{"c":48.385,"h":48.385,"l":48.14,"n":112,"o":48.15,"t":"2026-10-21T14:00:00Z","v":4207,"vw":48.261728},{"c":48.3,"h":48.44,"l":48.228,"n":59,"o":48.39,"t":"2026-10-21T14:15:00Z","v":2246,"vw":48.3551},{"c":48.285,"h":48.29,"l":48.244,"n":55,"o":48.29,"t":"2026-10-21T14:30:00Z","v":1628,"vw":48.284149},{"c":47.89,"h":48.245,"l":47.89,"n":212,"o":48.245,"t":"2026-10-21T14:45:00Z","v":12048,"vw":48.163512},{"c":47.98,"h":48.09,"l":47.82,"n":82,"o":48.09,"t":"2026-10-21T15:00:00Z","v":2314,"vw":47.937093},{"c":47.935,"h":47.97,"l":47.935,"n":18,"o":47.97,"t":"2026-10-21T15:15:00Z","v":509,"vw":47.94375},{"c":47.915,"h":47.925,"l":47.82,"n":49,"o":47.83,"t":"2026-10-21T15:30:00Z","v":1536,"vw":47.878055},{"c":47.74,"h":47.915,"l":47.73,"n":137,"o":47.915,"t":"2026-10-21T15:45:00Z","v":4767,"vw":47.827126},{"c":47.765,"h":47.87,"l":47.72,"n":65,"o":47.755,"t":"2026-10-21T16:00:00Z","v":4609,"vw":47.815534},{"c":47.755,"h":47.755,"l":47.755,"n":20,"o":47.755,"t":"2026-10-21T16:15:00Z","v":869,"vw":47.755},{"c":47.79,"h":47.87,"l":47.755,"n":153,"o":47.755,"t":"2026-10-21T16:30:00Z","v":4478,"vw":47.819851},{"c":47.735,"h":47.825,"l":47.68,"n":43,"o":47.805,"t":"2026-10-21T16:45:00Z","v":2238,"vw":47.715781},{"c":47.715,"h":47.735,"l":47.6,"n":67,"o":47.735,"t":"2026-10-21T17:00:00Z","v":1945,"vw":47.685},{"c":47.755,"h":47.76,"l":47.71,"n":70,"o":47.71,"t":"2026-10-21T17:15:00Z","v":3258,"vw":47.729938},{"c":47.78,"h":47.85,"l":47.67,"n":108,"o":47.69,"t":"2026-10-21T17:30:00Z","v":3684,"vw":47.775846},{"c":47.865,"h":47.97,"l":47.77,"n":172,"o":47.78,"t":"2026-10-21T18:00:00Z","v":8593,"vw":47.849725},{"c":47.875,"h":47.93,"l":47.805,"n":57,"o":47.93,"t":"2026-10-21T18:15:00Z","v":2365,"vw":47.900074},{"c":47.93,"h":47.99,"l":47.83,"n":165,"o":47.95,"t":"2026-10-21T18:30:00Z","v":4878,"vw":47.925217},{"c":47.62,"h":47.9,"l":47.58,"n":155,"o":47.9,"t":"2026-10-21T18:45:00Z","v":5752,"vw":47.703607},{"c":47.6,"h":47.61,"l":47.35,"n":249,"o":47.43,"t":"2026-10-21T19:00:00Z","v":11131,"vw":47.460606},{"c":47.79,"h":47.875,"l":47.61,"n":158,"o":47.61,"t":"2026-10-21T19:15:00Z","v":7397,"vw":47.750653},{"c":47.74,"h":47.86,"l":47.74,"n":47,"o":47.855,"t":"2026-10-21T19:30:00Z","v":1987,"vw":47.780384},{"c":47.77,"h":47.95,"l":47.65,"n":840,"o":47.8,"t":"2026-10-21T19:45:00Z","v":30574,"vw":47.769466},{"c":47.78,"h":47.78,"l":47.78,"n":12,"o":47.78,"t":"2026-10-21T20:00:00Z","v":29494,"vw":47.78},{"c":47.69,"h":47.69,"l":47.69,"n":5,"o":47.69,"t":"2026-10-22T13:30:00Z","v":1775,"vw":47.69},{"c":48.36,"h":48.65,"l":48.36,"n":73,"o":48.42,"t":"2026-10-22T13:45:00Z","v":2301,"vw":48.475876},{"c":48.0119,"h":48.4225,"l":48.0119,"n":6,"o":48.4225,"t":"2026-10-22T14:00:00Z","v":348,"vw":48.146083},{"c":48.23,"h":48.23,"l":48.23,"n":6,"o":48.23,"t":"2026-10-22T14:15:00Z","v":235,"vw":48.23},{"c":47.98,"h":48.14,"l":47.98,"n":25,"o":48.14,"t":"2026-10-22T14:30:00Z","v":2929,"vw":48.099548},{"c":48.05,"h":48.07,"l":48.045,"n":16,"o":48.07,"t":"2026-10-22T14:45:00Z","v":478,"vw":48.058251},{"c":47.945,"h":47.945,"l":47.77,"n":23,"o":47.85,"t":"2026-10-22T15:00:00Z","v":1372,"vw":47.79314},{"c":48.07,"h":48.07,"l":48.07,"n":25,"o":48.07,"t":"2026-10-22T15:15:00Z","v":341,"vw":48.07},{"c":48.275,"h":48.275,"l":48.08,"n":54,"o":48.08,"t":"2026-10-22T15:30:00Z","v":1230,"vw":48.177948},{"c":48.35,"h":48.36,"l":48.285,"n":44,"o":48.295,"t":"2026-10-22T15:45:00Z","v":1148,"vw":48.339874},{"c":48.595,"h":48.72,"l":48.58,"n":30,"o":48.585,"t":"2026-10-22T16:00:00Z","v":925,"vw":48.613333},{"c":48.55,"h":48.57,"l":48.54,"n":39,"o":48.57,"t":"2026-10-22T16:15:00Z","v":1518,"vw":48.553333},{"c":48.46,"h":48.46,"l":48.46,"n":2,"o":48.46,"t":"2026-10-22T16:30:00Z","v":120,"vw":48.46},{"c":48.36,"h":48.45,"l":48.3,"n":144,"o":48.38,"t":"2026-10-22T16:45:00Z","v":4156,"vw":48.373833},{"c":48.38,"h":48.38,"l":48.34,"n":14,"o":48.375,"t":"2026-10-22T17:00:00Z","v":675,"vw":48.370108},{"c":48.365,"h":48.365,"l":48.25,"n":51,"o":48.25,"t":"2026-10-22T17:15:00Z","v":1473,"vw":48.316429},{"c":48.38,"h":48.45,"l":48.31,"n":95,"o":48.33,"t":"2026-10-22T17:30:00Z","v":3717,"vw":48.382106},{"c":48.39,"h":48.46,"l":48.39,"n":21,"o":48.46,"t":"2026-10-22T17:45:00Z","v":727,"vw":48.413333},{"c":48.37,"h":48.4,"l":48.315,"n":73,"o":48.4,"t":"2026-10-22T18:00:00Z","v":2300,"vw":48.359625},{"c":48.28,"h":48.4178,"l":48.28,"n":109,"o":48.4178,"t":"2026-10-22T18:15:00Z","v":4905,"vw":48.324462},{"c":48.245,"h":48.29,"l":48.21,"n":101,"o":48.27,"t":"2026-10-22T18:30:00Z","v":3334,"vw":48.272808},{"c":48.18,"h":48.32,"l":48.16,"n":72,"o":48.32,"t":"2026-10-22T18:45:00Z","v":2330,"vw":48.214118},{"c":48.31,"h":48.31,"l":48.14,"n":137,"o":48.15,"t":"2026-10-22T19:00:00Z","v":4391,"vw":48.203202},{"c":48.515,"h":48.515,"l":48.3,"n":107,"o":48.344,"t":"2026-10-22T19:15:00Z","v":2997,"vw":48.432147},{"c":48.44,"h":48.44,"l":48.38,"n":73,"o":48.4,"t":"2026-10-22T19:30:00Z","v":2342,"vw":48.414895},{"c":48.9,"h":48.98,"l":48.355,"n":861,"o":48.38,"t":"2026-10-22T19:45:00Z","v":34700,"vw":48.75203},{"c":48.86,"h":48.86,"l":48.86,"n":12,"o":48.86,"t":"2026-10-22T20:00:00Z","v":27002,"vw":48.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4193600867678959,"strike":64.05639913232105,"iv":0.6789422993492408,"gamma":0.018381561822125813,"theta":-0.028291323210412146,"vega":0.023736442516268982,"rho":0.0034244606409984395,"breakevenPct":31.96021125478702},{"delta":0.15,"premium":0.6905097613882862,"strike":61.34490238611714,"iv":0.6894086767895878,"gamma":0.024075704989154012,"theta":-0.03832386117136659,"vega":0.0315997830802603,"rho":0.005115658718559785,"breakevenPct":26.965640907706565},{"delta":0.2,"premium":1.0009776536312849,"strike":59.12011173184357,"iv":0.6977851955307263,"gamma":0.028554189944134077,"theta":-0.04655558659217877,"vega":0.03789329608938547,"rho":0.006783301263694028,"breakevenPct":23.047665545384493},{"delta":0.25,"premium":1.3501396648044692,"strike":57.374301675977655,"iv":0.7041050279329609,"gamma":0.03183631284916201,"theta":-0.05301508379888268,"vega":0.04264189944134078,"rho":0.008427762173741277,"breakevenPct":20.18919635853894},{"delta":0.3,"premium":1.6993016759776536,"strike":55.62849162011173,"iv":0.7104248603351955,"gamma":0.03511843575418994,"theta":-0.059474581005586585,"vega":0.04739050279329608,"rho":0.010072223083788526,"breakevenPct":17.330727171693386},{"delta":0.35,"premium":2.132193077339102,"strike":54.13466738777718,"iv":0.7166113034072471,"gamma":0.036836506219578145,"theta":-0.0635479718766901,"vega":0.05010378583017847,"rho":0.011661019613009735,"breakevenPct":15.159354206132383},{"delta":0.4,"premium":2.6121822606814495,"strike":52.782585181179016,"iv":0.7227227149810709,"gamma":0.03767479718766901,"theta":-0.06627917793401839,"vega":0.05167220118983234,"rho":0.013218504928016295,"breakevenPct":13.374472865043936},{"delta":0.45,"premium":3.092171444023797,"strike":51.430502974580854,"iv":0.7288341265548945,"gamma":0.03851308815575987,"theta":-0.06901038399134668,"vega":0.053240616549486204,"rho":0.014775990243022855,"breakevenPct":11.589591523955491},{"delta":0.5,"premium":3.572160627366144,"strike":50.07842076798269,"iv":0.7349455381287182,"gamma":0.03935137912385073,"theta":-0.07174159004867496,"vega":0.05480903190914007,"rho":0.016333475558029414,"breakevenPct":9.804710182867048},{"delta":0.55,"premium":4.283509234828497,"strike":48.75725593667546,"iv":0.7435269656992084,"gamma":0.03785899736147757,"theta":-0.07070696569920845,"vega":0.0532844327176781,"rho":0.017719983660616237,"breakevenPct":8.556621308849692},{"delta":0.6,"premium":5.00910290237467,"strike":47.437994722955146,"iv":0.7522604749340369,"gamma":0.03622311345646438,"theta":-0.06944047493403695,"vega":0.051569393139841685,"rho":0.019095964503839637,"breakevenPct":7.341583351063893},{"delta":0.65,"premium":5.734696569920844,"strike":46.11873350923483,"iv":0.7609939841688654,"gamma":0.03458722955145119,"theta":-0.06817398416886544,"vega":0.04985435356200527,"rho":0.02047194534706304,"breakevenPct":6.12654539327809},{"delta":0.7,"premium":6.54090291921249,"strike":44.74202308214528,"iv":0.7711448744059741,"gamma":0.032596334012219966,"theta":-0.06626415478615072,"vega":0.047636388323150036,"rho":0.02178586635917147,"breakevenPct":4.958915270891887},{"delta":0.75,"premium":7.796843177189409,"strike":43.044806517311606,"iv":0.7892032586558044,"gamma":0.028624847250509164,"theta":-0.060765173116089616,"vega":0.042612627291242364,"rho":0.022753558839796406,"breakevenPct":4.055770967050796},{"delta":0.8,"premium":9.05278343516633,"strike":41.34758995247793,"iv":0.8072616429056347,"gamma":0.02465336048879837,"theta":-0.05526619144602851,"vega":0.037588866259334684,"rho":0.02372125132042134,"breakevenPct":3.1526266632097055},{"delta":0.85,"premium":10.489508032128514,"strike":39.48293172690763,"iv":0.8229754016064257,"gamma":0.02036244979919679,"theta":-0.04844909638554218,"vega":0.031841967871485945,"rho":0.024546429078184155,"breakevenPct":2.2767903377735217},{"delta":0.9,"premium":12.6230421686747,"strike":36.97289156626506,"iv":0.8296521084337349,"gamma":0.014840361445783132,"theta":-0.03655150602409638,"vega":0.023307831325301204,"rho":0.0248223025157891,"breakevenPct":1.5062090358979878}],"put":[{"delta":0.1,"premium":0.6131118881118882,"strike":36.85314685314685,"iv":0.8448384615384615,"gamma":0.014902797202797205,"theta":-0.03316363636363637,"vega":0.023511188811188813,"rho":-0.0044412574946841015,"breakevenPct":25.828827333125325},{"delta":0.15,"premium":0.9481934731934732,"strike":39.76689976689977,"iv":0.7980435897435898,"gamma":0.021196503496503497,"theta":-0.04301212121212121,"vega":0.032019347319347316,"rho":-0.006681871827404649,"breakevenPct":20.55115371734283},{"delta":0.2,"premium":1.3811478090255072,"strike":41.50425114453891,"iv":0.7849736429038587,"gamma":0.025219947678221062,"theta":-0.04921530412034009,"vega":0.03742334859385219,"rho":-0.00899138684167895,"breakevenPct":17.881491331327453},{"delta":0.25,"premium":1.8226128188358404,"strike":43.139306736429035,"iv":0.7748362982341399,"gamma":0.029045977763243948,"theta":-0.05510150425114454,"vega":0.04255742315238718,"rho":-0.011306893219566617,"breakevenPct":15.438612530509218},{"delta":0.3,"premium":2.2640778286461742,"strike":44.774362328319164,"iv":0.7646989535644212,"gamma":0.03287200784826684,"theta":-0.06098770438194898,"vega":0.04769149771092217,"rho":-0.013622399597454284,"breakevenPct":12.995733729690983},{"delta":0.35,"premium":2.841609589041096,"strike":46.13540569020021,"iv":0.7575775553213909,"gamma":0.03471707060063224,"theta":-0.06293540569020022,"vega":0.04987602739726027,"rho":-0.01603506587527557,"breakevenPct":11.392148790095963},{"delta":0.4,"premium":3.440924657534247,"strike":47.45258166491043,"iv":0.7509389884088514,"gamma":0.0362449947312961,"theta":-0.06425258166491044,"vega":0.051588356164383564,"rho":-0.018463286754246324,"breakevenPct":9.922928760998396},{"delta":0.45,"premium":4.040239726027397,"strike":48.76975763962066,"iv":0.7443004214963119,"gamma":0.03777291886195996,"theta":-0.06556975763962065,"vega":0.053300684931506845,"rho":-0.020891507633217076,"breakevenPct":8.453708731900829},{"delta":0.5,"premium":4.657111952406707,"strike":50.08923742563548,"iv":0.7376680908599242,"gamma":0.03914824229313142,"theta":-0.06660903190914007,"vega":0.05479648458626284,"rho":-0.023332713755869747,"breakevenPct":7.015707177182212},{"delta":0.55,"premium":5.522444564629531,"strike":51.44131963223364,"iv":0.7311240129799892,"gamma":0.03836403461330449,"theta":-0.06371557598702,"vega":0.05322806922660897,"rho":-0.025957680751233204,"breakevenPct":6.019494335644472},{"delta":0.6,"premium":6.387777176852353,"strike":52.7934018388318,"iv":0.724579935100054,"gamma":0.037579826933477556,"theta":-0.06082212006489994,"vega":0.051659653866955105,"rho":-0.028582647746596652,"breakevenPct":5.023281494106734},{"delta":0.65,"premium":7.253109789075177,"strike":54.14548404542996,"iv":0.718035857220119,"gamma":0.03679561925365062,"theta":-0.057928664142779876,"vega":0.05009123850730124,"rho":-0.031207614741960106,"breakevenPct":4.027068652568994},{"delta":0.7,"premium":8.294421768707483,"strike":55.625850340136054,"iv":0.7104703401360544,"gamma":0.03512340136054422,"theta":-0.05357156462585034,"vega":0.047335102040816326,"rho":-0.03396671224658039,"breakevenPct":3.128472019180159},{"delta":0.75,"premium":9.63795918367347,"strike":57.326530612244895,"iv":0.7011506122448979,"gamma":0.03192612244897959,"theta":-0.046700816326530614,"vega":0.042539183673469386,"rho":-0.036956164321446106,"breakevenPct":2.3975206128296547},{"delta":0.8,"premium":10.981496598639456,"strike":59.02721088435374,"iv":0.6918308843537415,"gamma":0.028728843537414964,"theta":-0.03983006802721088,"vega":0.037743265306122445,"rho":-0.03994561639631182,"breakevenPct":1.6665692064791504},{"delta":0.85,"premium":14.287652811735935,"strike":62.616136919315394,"iv":0.7505430317848409,"gamma":0.022766503667481675,"theta":-0.03511515892420538,"vega":0.031965281173594144,"rho":-0.04447818518596805,"breakevenPct":1.0878344093748225}]},"raw":{"call":[{"delta":0.1,"premium":0.4193600867678959,"strike":64.05639913232105,"iv":0.6789422993492408,"gamma":0.018381561822125813,"theta":-0.028291323210412146,"vega":0.023736442516268982,"rho":0.0034244606409984395,"breakevenPct":31.96021125478702},{"delta":0.15,"premium":0.6905097613882862,"strike":61.34490238611714,"iv":0.6894086767895878,"gamma":0.024075704989154012,"theta":-0.03832386117136659,"vega":0.0315997830802603,"rho":0.005115658718559785,"breakevenPct":26.965640907706565},{"delta":0.2,"premium":1.0009776536312849,"strike":59.12011173184357,"iv":0.6977851955307263,"gamma":0.028554189944134077,"theta":-0.04655558659217877,"vega":0.03789329608938547,"rho":0.006783301263694028,"breakevenPct":23.047665545384493},{"delta":0.25,"premium":1.3501396648044692,"strike":57.374301675977655,"iv":0.7041050279329609,"gamma":0.03183631284916201,"theta":-0.05301508379888268,"vega":0.04264189944134078,"rho":0.008427762173741277,"breakevenPct":20.18919635853894},{"delta":0.3,"premium":1.6993016759776536,"strike":55.62849162011173,"iv":0.7104248603351955,"gamma":0.03511843575418994,"theta":-0.059474581005586585,"vega":0.04739050279329608,"rho":0.010072223083788526,"breakevenPct":17.330727171693386},{"delta":0.35,"premium":2.132193077339102,"strike":54.13466738777718,"iv":0.7166113034072471,"gamma":0.036836506219578145,"theta":-0.0635479718766901,"vega":0.05010378583017847,"rho":0.011661019613009735,"breakevenPct":15.159354206132383},{"delta":0.4,"premium":2.6121822606814495,"strike":52.782585181179016,"iv":0.7227227149810709,"gamma":0.03767479718766901,"theta":-0.06627917793401839,"vega":0.05167220118983234,"rho":0.013218504928016295,"breakevenPct":13.374472865043936},{"delta":0.45,"premium":3.092171444023797,"strike":51.430502974580854,"iv":0.7288341265548945,"gamma":0.03851308815575987,"theta":-0.06901038399134668,"vega":0.053240616549486204,"rho":0.014775990243022855,"breakevenPct":11.589591523955491},{"delta":0.5,"premium":3.572160627366144,"strike":50.07842076798269,"iv":0.7349455381287182,"gamma":0.03935137912385073,"theta":-0.07174159004867496,"vega":0.05480903190914007,"rho":0.016333475558029414,"breakevenPct":9.804710182867048},{"delta":0.55,"premium":4.283509234828497,"strike":48.75725593667546,"iv":0.7435269656992084,"gamma":0.03785899736147757,"theta":-0.07070696569920845,"vega":0.0532844327176781,"rho":0.017719983660616237,"breakevenPct":8.556621308849692},{"delta":0.6,"premium":5.00910290237467,"strike":47.437994722955146,"iv":0.7522604749340369,"gamma":0.03622311345646438,"theta":-0.06944047493403695,"vega":0.051569393139841685,"rho":0.019095964503839637,"breakevenPct":7.341583351063893},{"delta":0.65,"premium":5.734696569920844,"strike":46.11873350923483,"iv":0.7609939841688654,"gamma":0.03458722955145119,"theta":-0.06817398416886544,"vega":0.04985435356200527,"rho":0.02047194534706304,"breakevenPct":6.12654539327809},{"delta":0.7,"premium":6.54090291921249,"strike":44.74202308214528,"iv":0.7711448744059741,"gamma":0.032596334012219966,"theta":-0.06626415478615072,"vega":0.047636388323150036,"rho":0.02178586635917147,"breakevenPct":4.958915270891887},{"delta":0.75,"premium":7.796843177189409,"strike":43.044806517311606,"iv":0.7892032586558044,"gamma":0.028624847250509164,"theta":-0.060765173116089616,"vega":0.042612627291242364,"rho":0.022753558839796406,"breakevenPct":4.055770967050796},{"delta":0.8,"premium":9.05278343516633,"strike":41.34758995247793,"iv":0.8072616429056347,"gamma":0.02465336048879837,"theta":-0.05526619144602851,"vega":0.037588866259334684,"rho":0.02372125132042134,"breakevenPct":3.1526266632097055},{"delta":0.85,"premium":10.489508032128514,"strike":39.48293172690763,"iv":0.8229754016064257,"gamma":0.02036244979919679,"theta":-0.04844909638554218,"vega":0.031841967871485945,"rho":0.024546429078184155,"breakevenPct":2.2767903377735217},{"delta":0.9,"premium":12.6230421686747,"strike":36.97289156626506,"iv":0.8296521084337349,"gamma":0.014840361445783132,"theta":-0.03655150602409638,"vega":0.023307831325301204,"rho":0.0248223025157891,"breakevenPct":1.5062090358979878}],"put":[{"delta":0.1,"premium":0.6131118881118882,"strike":36.85314685314685,"iv":0.8448384615384615,"gamma":0.014902797202797205,"theta":-0.03316363636363637,"vega":0.023511188811188813,"rho":-0.0044412574946841015,"breakevenPct":25.828827333125325},{"delta":0.15,"premium":0.9481934731934732,"strike":39.76689976689977,"iv":0.7980435897435898,"gamma":0.021196503496503497,"theta":-0.04301212121212121,"vega":0.032019347319347316,"rho":-0.006681871827404649,"breakevenPct":20.55115371734283},{"delta":0.2,"premium":1.3811478090255072,"strike":41.50425114453891,"iv":0.7849736429038587,"gamma":0.025219947678221062,"theta":-0.04921530412034009,"vega":0.03742334859385219,"rho":-0.00899138684167895,"breakevenPct":17.881491331327453},{"delta":0.25,"premium":1.8226128188358404,"strike":43.139306736429035,"iv":0.7748362982341399,"gamma":0.029045977763243948,"theta":-0.05510150425114454,"vega":0.04255742315238718,"rho":-0.011306893219566617,"breakevenPct":15.438612530509218},{"delta":0.3,"premium":2.2640778286461742,"strike":44.774362328319164,"iv":0.7646989535644212,"gamma":0.03287200784826684,"theta":-0.06098770438194898,"vega":0.04769149771092217,"rho":-0.013622399597454284,"breakevenPct":12.995733729690983},{"delta":0.35,"premium":2.841609589041096,"strike":46.13540569020021,"iv":0.7575775553213909,"gamma":0.03471707060063224,"theta":-0.06293540569020022,"vega":0.04987602739726027,"rho":-0.01603506587527557,"breakevenPct":11.392148790095963},{"delta":0.4,"premium":3.440924657534247,"strike":47.45258166491043,"iv":0.7509389884088514,"gamma":0.0362449947312961,"theta":-0.06425258166491044,"vega":0.051588356164383564,"rho":-0.018463286754246324,"breakevenPct":9.922928760998396},{"delta":0.45,"premium":4.040239726027397,"strike":48.76975763962066,"iv":0.7443004214963119,"gamma":0.03777291886195996,"theta":-0.06556975763962065,"vega":0.053300684931506845,"rho":-0.020891507633217076,"breakevenPct":8.453708731900829},{"delta":0.5,"premium":4.657111952406707,"strike":50.08923742563548,"iv":0.7376680908599242,"gamma":0.03914824229313142,"theta":-0.06660903190914007,"vega":0.05479648458626284,"rho":-0.023332713755869747,"breakevenPct":7.015707177182212},{"delta":0.55,"premium":5.522444564629531,"strike":51.44131963223364,"iv":0.7311240129799892,"gamma":0.03836403461330449,"theta":-0.06371557598702,"vega":0.05322806922660897,"rho":-0.025957680751233204,"breakevenPct":6.019494335644472},{"delta":0.6,"premium":6.387777176852353,"strike":52.7934018388318,"iv":0.724579935100054,"gamma":0.037579826933477556,"theta":-0.06082212006489994,"vega":0.051659653866955105,"rho":-0.028582647746596652,"breakevenPct":5.023281494106734},{"delta":0.65,"premium":7.253109789075177,"strike":54.14548404542996,"iv":0.718035857220119,"gamma":0.03679561925365062,"theta":-0.057928664142779876,"vega":0.05009123850730124,"rho":-0.031207614741960106,"breakevenPct":4.027068652568994},{"delta":0.7,"premium":8.294421768707483,"strike":55.625850340136054,"iv":0.7104703401360544,"gamma":0.03512340136054422,"theta":-0.05357156462585034,"vega":0.047335102040816326,"rho":-0.03396671224658039,"breakevenPct":3.128472019180159},{"delta":0.75,"premium":9.63795918367347,"strike":57.326530612244895,"iv":0.7011506122448979,"gamma":0.03192612244897959,"theta":-0.046700816326530614,"vega":0.042539183673469386,"rho":-0.036956164321446106,"breakevenPct":2.3975206128296547},{"delta":0.8,"premium":10.981496598639456,"strike":59.02721088435374,"iv":0.6918308843537415,"gamma":0.028728843537414964,"theta":-0.03983006802721088,"vega":0.037743265306122445,"rho":-0.03994561639631182,"breakevenPct":1.6665692064791504},{"delta":0.85,"premium":14.287652811735935,"strike":62.616136919315394,"iv":0.7505430317848409,"gamma":0.022766503667481675,"theta":-0.03511515892420538,"vega":0.031965281173594144,"rho":-0.04447818518596805,"breakevenPct":1.0878344093748225}]}},"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"}}