{"symbol":"CE","url":"https://intraalpha.com/companies/CE","capturedAt":"2026-10-22T05:15:06.044Z","state":"ready","quote":{"symbol":"CE","last_price":47.27,"prev_close":47.52,"regular_close":47.27,"change":-0.25,"change_pct":-0.5261,"regular_change":-0.25,"regular_change_pct":-0.5261,"extended_change":0,"extended_change_pct":0,"bid":46.04,"ask":48.42,"bid_size":500,"ask_size":100,"volume":1041600,"vwap":47.218948,"open":47.76,"high":48.045,"low":46.63,"close":47.27,"trade_count":18233,"last_trade_at":"2026-10-21T23:00:00.002082404Z","last_quote_at":"2026-10-22T00:00:00.19401567Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T01:15:01.753228617-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CE","fetched_at":"2026-10-22T05:15:05.642110+00:00","name":"Celanese Corporation","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"CHEMICALS","country":"USA","description":"Celanese Corporation is a Fortune 500 global technology and specialty materials company headquartered in Irving, Texas, United States.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5215269000,"ebitda":1677000000,"pe_ratio":null,"peg_ratio":4.42,"book_value":37.97,"dividend_per_share":0.12,"dividend_yield":0.0025,"eps":-10.6,"revenue_ttm":9712000000,"gross_profit_ttm":2076000000,"profit_margin":-0.12,"operating_margin_ttm":0.111,"return_on_assets_ttm":0.0257,"return_on_equity_ttm":-0.223,"quarterly_earnings_growth":-0.371,"quarterly_revenue_growth":0.087,"analyst_target_price":61.17,"analyst_number":2,"beta":0.757,"fifty_two_week_high":70.65,"fifty_two_week_low":35.07,"fifty_day_ma":45.54,"two_hundred_day_ma":51.46,"shares_outstanding":109749000,"forward_pe":7.18,"price_to_sales":0.537,"price_to_book":1.277,"ev_to_revenue":1.684,"ev_to_ebitda":35.63},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T05:15:05.642110+00:00"},"optionObservedAt":"2026-10-21T19:49:59.201Z","bars":[{"c":44.47,"h":45.69,"l":44.47,"n":178,"o":45.69,"t":"2026-10-15T13:30:00Z","v":45435,"vw":45.51804},{"c":44.975,"h":45,"l":44.52,"n":93,"o":44.6514,"t":"2026-10-15T13:35:00Z","v":4166,"vw":44.851641},{"c":44.76,"h":44.975,"l":44.54,"n":63,"o":44.965,"t":"2026-10-15T13:40:00Z","v":3542,"vw":44.784886},{"c":45.16,"h":45.18,"l":44.73,"n":103,"o":44.73,"t":"2026-10-15T13:45:00Z","v":7139,"vw":44.818965},{"c":45.26,"h":45.29,"l":45.18,"n":155,"o":45.27,"t":"2026-10-15T13:50:00Z","v":5572,"vw":45.221095},{"c":45.73,"h":45.73,"l":45.165,"n":150,"o":45.26,"t":"2026-10-15T13:55:00Z","v":5129,"vw":45.433055},{"c":45.95,"h":46.02,"l":45.74,"n":295,"o":45.74,"t":"2026-10-15T14:00:00Z","v":24610,"vw":45.791488},{"c":46.16,"h":46.24,"l":46.03,"n":306,"o":46.05,"t":"2026-10-15T14:05:00Z","v":21100,"vw":46.10519},{"c":46.3,"h":46.34,"l":46.1401,"n":111,"o":46.31,"t":"2026-10-15T14:10:00Z","v":5454,"vw":46.277523},{"c":46.315,"h":46.33,"l":46.2,"n":108,"o":46.2909,"t":"2026-10-15T14:15:00Z","v":5338,"vw":46.274467},{"c":45.97,"h":46.3313,"l":45.97,"n":144,"o":46.29,"t":"2026-10-15T14:20:00Z","v":5275,"vw":46.164754},{"c":45.94,"h":45.95,"l":45.79,"n":143,"o":45.87,"t":"2026-10-15T14:25:00Z","v":4917,"vw":45.877657},{"c":46.395,"h":46.395,"l":45.94,"n":226,"o":45.94,"t":"2026-10-15T14:30:00Z","v":7134,"vw":46.252173},{"c":46.33,"h":46.51,"l":46.33,"n":207,"o":46.36,"t":"2026-10-15T14:35:00Z","v":6725,"vw":46.440543},{"c":46.58,"h":46.58,"l":46.345,"n":188,"o":46.345,"t":"2026-10-15T14:40:00Z","v":6632,"vw":46.503749},{"c":46.41,"h":46.56,"l":46.41,"n":167,"o":46.56,"t":"2026-10-15T14:45:00Z","v":5173,"vw":46.49331},{"c":46.495,"h":46.57,"l":46.41,"n":168,"o":46.41,"t":"2026-10-15T14:50:00Z","v":5685,"vw":46.474517},{"c":46.5,"h":46.55,"l":46.465,"n":105,"o":46.54,"t":"2026-10-15T14:55:00Z","v":3914,"vw":46.486857},{"c":46.78,"h":46.86,"l":46.5,"n":402,"o":46.5,"t":"2026-10-15T15:00:00Z","v":18642,"vw":46.752172},{"c":46.7499,"h":46.83,"l":46.6308,"n":189,"o":46.79,"t":"2026-10-15T15:05:00Z","v":7501,"vw":46.720885},{"c":46.755,"h":46.77,"l":46.665,"n":155,"o":46.74,"t":"2026-10-15T15:10:00Z","v":5212,"vw":46.724993},{"c":46.765,"h":46.775,"l":46.73,"n":165,"o":46.73,"t":"2026-10-15T15:15:00Z","v":6535,"vw":46.757544},{"c":46.745,"h":46.81,"l":46.73,"n":271,"o":46.76,"t":"2026-10-15T15:20:00Z","v":9389,"vw":46.776375},{"c":46.675,"h":46.78,"l":46.65,"n":198,"o":46.76,"t":"2026-10-15T15:25:00Z","v":7665,"vw":46.719599},{"c":46.5651,"h":46.64,"l":46.5651,"n":152,"o":46.64,"t":"2026-10-15T15:30:00Z","v":4255,"vw":46.581879},{"c":46.75,"h":46.75,"l":46.565,"n":231,"o":46.565,"t":"2026-10-15T15:35:00Z","v":7052,"vw":46.666893},{"c":46.73,"h":46.85,"l":46.64,"n":275,"o":46.795,"t":"2026-10-15T15:40:00Z","v":10026,"vw":46.772164},{"c":46.72,"h":46.77,"l":46.715,"n":136,"o":46.715,"t":"2026-10-15T15:45:00Z","v":3776,"vw":46.734615},{"c":46.74,"h":46.77,"l":46.69,"n":190,"o":46.7,"t":"2026-10-15T15:50:00Z","v":4413,"vw":46.731949},{"c":46.53,"h":46.7,"l":46.53,"n":224,"o":46.7,"t":"2026-10-15T15:55:00Z","v":7506,"vw":46.62861},{"c":46.385,"h":46.565,"l":46.385,"n":215,"o":46.565,"t":"2026-10-15T16:00:00Z","v":5507,"vw":46.43125},{"c":46.39,"h":46.41458,"l":46.39,"n":103,"o":46.4,"t":"2026-10-15T16:05:00Z","v":3010,"vw":46.397119},{"c":46.31,"h":46.445,"l":46.31,"n":252,"o":46.445,"t":"2026-10-15T16:10:00Z","v":7811,"vw":46.396192},{"c":46.395,"h":46.42,"l":46.35,"n":138,"o":46.35,"t":"2026-10-15T16:15:00Z","v":3356,"vw":46.38796},{"c":46.48,"h":46.48,"l":46.39,"n":257,"o":46.395,"t":"2026-10-15T16:20:00Z","v":8220,"vw":46.421574},{"c":46.52,"h":46.555,"l":46.5,"n":107,"o":46.53,"t":"2026-10-15T16:25:00Z","v":4399,"vw":46.531859},{"c":46.46,"h":46.56,"l":46.46,"n":148,"o":46.56,"t":"2026-10-15T16:30:00Z","v":4591,"vw":46.518916},{"c":46.46,"h":46.5,"l":46.445,"n":158,"o":46.445,"t":"2026-10-15T16:35:00Z","v":3688,"vw":46.464583},{"c":46.44,"h":46.46,"l":46.42,"n":99,"o":46.46,"t":"2026-10-15T16:40:00Z","v":3697,"vw":46.442334},{"c":46.4,"h":46.44,"l":46.4,"n":107,"o":46.44,"t":"2026-10-15T16:45:00Z","v":2632,"vw":46.417087},{"c":46.35,"h":46.4,"l":46.35,"n":198,"o":46.4,"t":"2026-10-15T16:50:00Z","v":4841,"vw":46.38698},{"c":46.365,"h":46.37,"l":46.31,"n":240,"o":46.365,"t":"2026-10-15T16:55:00Z","v":9322,"vw":46.341861},{"c":46.42,"h":46.44,"l":46.41,"n":145,"o":46.41,"t":"2026-10-15T17:00:00Z","v":6927,"vw":46.424919},{"c":46.345,"h":46.42,"l":46.345,"n":139,"o":46.42,"t":"2026-10-15T17:05:00Z","v":4058,"vw":46.365184},{"c":46.24,"h":46.34,"l":46.24,"n":226,"o":46.33,"t":"2026-10-15T17:10:00Z","v":9061,"vw":46.291891},{"c":46.2,"h":46.24,"l":46.17,"n":308,"o":46.23,"t":"2026-10-15T17:15:00Z","v":14747,"vw":46.223932},{"c":46.215,"h":46.26,"l":46.2,"n":187,"o":46.2,"t":"2026-10-15T17:20:00Z","v":7880,"vw":46.229449},{"c":46.215,"h":46.215,"l":46.195,"n":120,"o":46.215,"t":"2026-10-15T17:25:00Z","v":3826,"vw":46.209583},{"c":46.245,"h":46.25,"l":46.17,"n":227,"o":46.18,"t":"2026-10-15T17:30:00Z","v":6907,"vw":46.20249},{"c":46.255,"h":46.275,"l":46.255,"n":85,"o":46.26,"t":"2026-10-15T17:35:00Z","v":2991,"vw":46.26},{"c":46.275,"h":46.275,"l":46.2,"n":297,"o":46.255,"t":"2026-10-15T17:40:00Z","v":8479,"vw":46.243076},{"c":46.25,"h":46.345,"l":46.235,"n":262,"o":46.3,"t":"2026-10-15T17:45:00Z","v":9909,"vw":46.283856},{"c":46.225,"h":46.255,"l":46.225,"n":156,"o":46.255,"t":"2026-10-15T17:50:00Z","v":4127,"vw":46.230647},{"c":46.35,"h":46.375,"l":46.25,"n":309,"o":46.25,"t":"2026-10-15T17:55:00Z","v":9279,"vw":46.295587},{"c":46.42,"h":46.42,"l":46.345,"n":174,"o":46.345,"t":"2026-10-15T18:00:00Z","v":4479,"vw":46.3914},{"c":46.4,"h":46.44,"l":46.38,"n":107,"o":46.43,"t":"2026-10-15T18:05:00Z","v":3284,"vw":46.407081},{"c":46.285,"h":46.44,"l":46.27,"n":245,"o":46.44,"t":"2026-10-15T18:10:00Z","v":8306,"vw":46.357759},{"c":46.315,"h":46.32,"l":46.29,"n":192,"o":46.29,"t":"2026-10-15T18:15:00Z","v":3512,"vw":46.310714},{"c":46.285,"h":46.315,"l":46.28,"n":136,"o":46.315,"t":"2026-10-15T18:20:00Z","v":2625,"vw":46.291429},{"c":46.34,"h":46.415,"l":46.32,"n":392,"o":46.32,"t":"2026-10-15T18:25:00Z","v":13287,"vw":46.373529},{"c":46.39,"h":46.4,"l":46.32,"n":275,"o":46.34,"t":"2026-10-15T18:30:00Z","v":8347,"vw":46.343355},{"c":46.355,"h":46.4,"l":46.31,"n":242,"o":46.4,"t":"2026-10-15T18:35:00Z","v":8008,"vw":46.342649},{"c":46.345,"h":46.39,"l":46.335,"n":255,"o":46.39,"t":"2026-10-15T18:40:00Z","v":6696,"vw":46.36022},{"c":46.35,"h":46.38,"l":46.32,"n":214,"o":46.35,"t":"2026-10-15T18:45:00Z","v":5660,"vw":46.349167},{"c":46.365,"h":46.365,"l":46.32,"n":197,"o":46.32,"t":"2026-10-15T18:50:00Z","v":5020,"vw":46.341374},{"c":46.34,"h":46.36,"l":46.31,"n":214,"o":46.36,"t":"2026-10-15T18:55:00Z","v":6174,"vw":46.342156},{"c":46.36,"h":46.385,"l":46.33,"n":315,"o":46.33,"t":"2026-10-15T19:00:00Z","v":8557,"vw":46.365782},{"c":46.39,"h":46.41,"l":46.34,"n":333,"o":46.36,"t":"2026-10-15T19:05:00Z","v":10989,"vw":46.375387},{"c":46.325,"h":46.38,"l":46.325,"n":203,"o":46.38,"t":"2026-10-15T19:10:00Z","v":5817,"vw":46.349028},{"c":46.31,"h":46.34,"l":46.275,"n":246,"o":46.34,"t":"2026-10-15T19:15:00Z","v":7048,"vw":46.309694},{"c":46.3,"h":46.35,"l":46.3,"n":294,"o":46.3,"t":"2026-10-15T19:20:00Z","v":11812,"vw":46.33485},{"c":46.295,"h":46.31,"l":46.265,"n":451,"o":46.29,"t":"2026-10-15T19:25:00Z","v":14360,"vw":46.288553},{"c":46.16,"h":46.29,"l":46.145,"n":572,"o":46.28,"t":"2026-10-15T19:30:00Z","v":20887,"vw":46.219613},{"c":46.11,"h":46.2,"l":46.11,"n":421,"o":46.145,"t":"2026-10-15T19:35:00Z","v":13986,"vw":46.162571},{"c":46.109,"h":46.13,"l":46.061,"n":484,"o":46.1,"t":"2026-10-15T19:40:00Z","v":17608,"vw":46.099661},{"c":46.16,"h":46.209,"l":46.08,"n":746,"o":46.1,"t":"2026-10-15T19:45:00Z","v":28614,"vw":46.134067},{"c":46.3,"h":46.355,"l":46.125,"n":953,"o":46.18,"t":"2026-10-15T19:50:00Z","v":38996,"vw":46.215938},{"c":46.47,"h":46.58,"l":46.27,"n":2396,"o":46.27,"t":"2026-10-15T19:55:00Z","v":123010,"vw":46.476739},{"c":46.44,"h":46.44,"l":46.44,"n":50,"o":46.44,"t":"2026-10-15T20:00:00Z","v":354838,"vw":46.44},{"c":46.285,"h":46.6,"l":45.97,"n":71,"o":46.58,"t":"2026-10-16T13:30:00Z","v":6356,"vw":46.494906},{"c":46.08,"h":46.18,"l":45.97,"n":120,"o":46.09,"t":"2026-10-16T13:35:00Z","v":17101,"vw":46.080651},{"c":45.93,"h":46.15,"l":45.89,"n":92,"o":46.15,"t":"2026-10-16T13:40:00Z","v":2305,"vw":45.985},{"c":46.245,"h":46.34,"l":46,"n":177,"o":46.09,"t":"2026-10-16T13:45:00Z","v":6682,"vw":46.144859},{"c":46.51,"h":46.58,"l":46.26,"n":151,"o":46.26,"t":"2026-10-16T13:50:00Z","v":6233,"vw":46.433079},{"c":46.87,"h":46.905,"l":46.52,"n":99,"o":46.555,"t":"2026-10-16T13:55:00Z","v":4457,"vw":46.734153},{"c":46.91,"h":47,"l":46.835,"n":224,"o":46.895,"t":"2026-10-16T14:00:00Z","v":9508,"vw":46.907329},{"c":47.07,"h":47.25,"l":46.885,"n":294,"o":46.885,"t":"2026-10-16T14:05:00Z","v":11207,"vw":46.991124},{"c":46.9,"h":47.06,"l":46.81,"n":143,"o":47.06,"t":"2026-10-16T14:10:00Z","v":5015,"vw":46.937225},{"c":46.98,"h":46.98,"l":46.9075,"n":120,"o":46.96,"t":"2026-10-16T14:15:00Z","v":7036,"vw":46.924286},{"c":46.96,"h":47,"l":46.905,"n":119,"o":46.96,"t":"2026-10-16T14:20:00Z","v":5061,"vw":46.966042},{"c":47.04,"h":47.12,"l":46.955,"n":205,"o":47,"t":"2026-10-16T14:25:00Z","v":5576,"vw":47.044372},{"c":47.06,"h":47.17,"l":47.05,"n":144,"o":47.09,"t":"2026-10-16T14:30:00Z","v":4366,"vw":47.093946},{"c":47.045,"h":47.12,"l":46.99,"n":213,"o":47.045,"t":"2026-10-16T14:35:00Z","v":6572,"vw":47.0673},{"c":47.23,"h":47.23,"l":47.0925,"n":179,"o":47.0925,"t":"2026-10-16T14:40:00Z","v":7001,"vw":47.16929},{"c":47.135,"h":47.295,"l":47.035,"n":345,"o":47.18,"t":"2026-10-16T14:45:00Z","v":25289,"vw":47.168987},{"c":47.13,"h":47.2,"l":47.075,"n":156,"o":47.16,"t":"2026-10-16T14:50:00Z","v":6137,"vw":47.141677},{"c":47.35,"h":47.35,"l":47.13,"n":155,"o":47.14,"t":"2026-10-16T14:55:00Z","v":3536,"vw":47.250678},{"c":47.39,"h":47.4,"l":47.355,"n":99,"o":47.355,"t":"2026-10-16T15:00:00Z","v":2249,"vw":47.37381},{"c":47.3325,"h":47.495,"l":47.275,"n":273,"o":47.41,"t":"2026-10-16T15:05:00Z","v":12112,"vw":47.407708},{"c":47.39,"h":47.41,"l":47.36,"n":138,"o":47.36,"t":"2026-10-16T15:10:00Z","v":4518,"vw":47.382552},{"c":47.31,"h":47.41,"l":47.16,"n":407,"o":47.38,"t":"2026-10-16T15:15:00Z","v":18306,"vw":47.29021},{"c":47.21,"h":47.4,"l":47.19,"n":170,"o":47.37,"t":"2026-10-16T15:20:00Z","v":7323,"vw":47.323406},{"c":47.28,"h":47.35,"l":47.205,"n":182,"o":47.205,"t":"2026-10-16T15:25:00Z","v":8893,"vw":47.290576},{"c":47.34,"h":47.34,"l":47.285,"n":92,"o":47.3,"t":"2026-10-16T15:30:00Z","v":2498,"vw":47.306201},{"c":47.235,"h":47.4,"l":47.235,"n":303,"o":47.29,"t":"2026-10-16T15:35:00Z","v":14928,"vw":47.329041},{"c":47.205,"h":47.205,"l":47.205,"n":20,"o":47.205,"t":"2026-10-16T15:40:00Z","v":1488,"vw":47.205},{"c":47.11,"h":47.18,"l":46.865,"n":240,"o":46.97,"t":"2026-10-16T15:45:00Z","v":8639,"vw":46.99114},{"c":47.02,"h":47.13,"l":47.01,"n":235,"o":47.11,"t":"2026-10-16T15:50:00Z","v":8612,"vw":47.077294},{"c":47.12,"h":47.17,"l":47.05,"n":142,"o":47.05,"t":"2026-10-16T15:55:00Z","v":4749,"vw":47.102483},{"c":47.04,"h":47.13,"l":47.04,"n":140,"o":47.115,"t":"2026-10-16T16:00:00Z","v":5239,"vw":47.080874},{"c":47.185,"h":47.185,"l":47.08,"n":131,"o":47.08,"t":"2026-10-16T16:05:00Z","v":3968,"vw":47.124282},{"c":47.2,"h":47.22,"l":47.15,"n":271,"o":47.19,"t":"2026-10-16T16:10:00Z","v":7804,"vw":47.193459},{"c":47.39,"h":47.41,"l":47.2,"n":415,"o":47.2,"t":"2026-10-16T16:15:00Z","v":24320,"vw":47.313326},{"c":47.45,"h":47.45,"l":47.3307,"n":162,"o":47.45,"t":"2026-10-16T16:20:00Z","v":5199,"vw":47.412861},{"c":47.37,"h":47.45,"l":47.36,"n":228,"o":47.44,"t":"2026-10-16T16:25:00Z","v":10258,"vw":47.389301},{"c":47.49,"h":47.49,"l":47.29,"n":234,"o":47.365,"t":"2026-10-16T16:30:00Z","v":12777,"vw":47.373938},{"c":47.57,"h":47.6,"l":47.4296,"n":153,"o":47.57,"t":"2026-10-16T16:35:00Z","v":8377,"vw":47.487789},{"c":47.815,"h":47.86,"l":47.56,"n":253,"o":47.57,"t":"2026-10-16T16:40:00Z","v":11228,"vw":47.759241},{"c":47.91,"h":47.97,"l":47.84,"n":268,"o":47.8877,"t":"2026-10-16T16:45:00Z","v":11595,"vw":47.91059},{"c":47.8899,"h":47.937,"l":47.81,"n":267,"o":47.9,"t":"2026-10-16T16:50:00Z","v":7602,"vw":47.871602},{"c":47.92,"h":47.95,"l":47.845,"n":204,"o":47.85,"t":"2026-10-16T16:55:00Z","v":6207,"vw":47.901865},{"c":47.59,"h":47.92,"l":47.59,"n":316,"o":47.92,"t":"2026-10-16T17:00:00Z","v":16760,"vw":47.720278},{"c":47.285,"h":47.5525,"l":47.25,"n":297,"o":47.55,"t":"2026-10-16T17:05:00Z","v":16807,"vw":47.405672},{"c":47.335,"h":47.51,"l":47.285,"n":203,"o":47.36,"t":"2026-10-16T17:10:00Z","v":11670,"vw":47.392207},{"c":47.625,"h":47.625,"l":47.35,"n":213,"o":47.35,"t":"2026-10-16T17:15:00Z","v":6387,"vw":47.506471},{"c":47.62,"h":47.62,"l":47.455,"n":345,"o":47.59,"t":"2026-10-16T17:20:00Z","v":19185,"vw":47.51893},{"c":47.53,"h":47.67,"l":47.485,"n":241,"o":47.66,"t":"2026-10-16T17:25:00Z","v":19948,"vw":47.582352},{"c":47.575,"h":47.575,"l":47.431,"n":215,"o":47.53,"t":"2026-10-16T17:30:00Z","v":8352,"vw":47.499223},{"c":47.23,"h":47.595,"l":47.1,"n":515,"o":47.59,"t":"2026-10-16T17:35:00Z","v":29352,"vw":47.337647},{"c":46.9944,"h":47.26,"l":46.98,"n":221,"o":47.195,"t":"2026-10-16T17:40:00Z","v":12047,"vw":47.169064},{"c":46.825,"h":46.985,"l":46.78,"n":184,"o":46.92,"t":"2026-10-16T17:45:00Z","v":7209,"vw":46.875549},{"c":46.79,"h":46.88,"l":46.74,"n":196,"o":46.88,"t":"2026-10-16T17:50:00Z","v":6208,"vw":46.79833},{"c":46.63,"h":46.805,"l":46.63,"n":238,"o":46.795,"t":"2026-10-16T17:55:00Z","v":10711,"vw":46.71878},{"c":46.9,"h":46.9,"l":46.63,"n":179,"o":46.63,"t":"2026-10-16T18:00:00Z","v":7831,"vw":46.78632},{"c":46.865,"h":46.91,"l":46.8,"n":220,"o":46.9,"t":"2026-10-16T18:05:00Z","v":7240,"vw":46.874964},{"c":46.89,"h":46.89,"l":46.85,"n":186,"o":46.86,"t":"2026-10-16T18:10:00Z","v":4703,"vw":46.85973},{"c":46.765,"h":46.8,"l":46.765,"n":198,"o":46.8,"t":"2026-10-16T18:15:00Z","v":6740,"vw":46.784471},{"c":46.9,"h":46.905,"l":46.715,"n":282,"o":46.74,"t":"2026-10-16T18:20:00Z","v":10630,"vw":46.794864},{"c":46.875,"h":46.91,"l":46.82,"n":145,"o":46.91,"t":"2026-10-16T18:25:00Z","v":7334,"vw":46.859507},{"c":47.0299,"h":47.03,"l":46.875,"n":272,"o":46.88,"t":"2026-10-16T18:30:00Z","v":11545,"vw":46.951346},{"c":46.96,"h":46.96,"l":46.875,"n":191,"o":46.9,"t":"2026-10-16T18:35:00Z","v":4265,"vw":46.909375},{"c":47.025,"h":47.04,"l":46.96,"n":347,"o":46.99,"t":"2026-10-16T18:40:00Z","v":14555,"vw":46.979011},{"c":47.06,"h":47.125,"l":47.015,"n":265,"o":47.05,"t":"2026-10-16T18:45:00Z","v":8672,"vw":47.076247},{"c":47.48,"h":47.5,"l":46.99,"n":498,"o":47.04,"t":"2026-10-16T18:50:00Z","v":21945,"vw":47.270836},{"c":47.64,"h":47.64,"l":47.49,"n":333,"o":47.49,"t":"2026-10-16T18:55:00Z","v":11521,"vw":47.540442},{"c":47.48,"h":47.6,"l":47.48,"n":332,"o":47.595,"t":"2026-10-16T19:00:00Z","v":15550,"vw":47.541333},{"c":47.32,"h":47.515,"l":47.31,"n":457,"o":47.5,"t":"2026-10-16T19:05:00Z","v":13748,"vw":47.444874},{"c":47.19,"h":47.38,"l":47.19,"n":377,"o":47.22,"t":"2026-10-16T19:10:00Z","v":13933,"vw":47.322173},{"c":47.21,"h":47.338,"l":47.175,"n":219,"o":47.22,"t":"2026-10-16T19:15:00Z","v":9468,"vw":47.249917},{"c":47.155,"h":47.21,"l":47.11,"n":316,"o":47.195,"t":"2026-10-16T19:20:00Z","v":12689,"vw":47.179431},{"c":47.23,"h":47.27,"l":47.18,"n":492,"o":47.18,"t":"2026-10-16T19:25:00Z","v":23259,"vw":47.223359},{"c":46.98,"h":47.255,"l":46.97,"n":503,"o":47.24,"t":"2026-10-16T19:30:00Z","v":23680,"vw":47.158737},{"c":47.01,"h":47.06,"l":46.9,"n":510,"o":46.97,"t":"2026-10-16T19:35:00Z","v":22089,"vw":46.991294},{"c":47.08,"h":47.085,"l":46.98,"n":500,"o":46.995,"t":"2026-10-16T19:40:00Z","v":21675,"vw":47.046704},{"c":47.18,"h":47.2,"l":47.015,"n":508,"o":47.03,"t":"2026-10-16T19:45:00Z","v":22632,"vw":47.131921},{"c":47.4,"h":47.459,"l":47.2,"n":870,"o":47.21,"t":"2026-10-16T19:50:00Z","v":40497,"vw":47.330552},{"c":47.48,"h":47.52,"l":47.32,"n":3059,"o":47.36,"t":"2026-10-16T19:55:00Z","v":184628,"vw":47.430769},{"c":47.49,"h":47.49,"l":47.48,"n":65,"o":47.48,"t":"2026-10-16T20:00:00Z","v":353914,"vw":47.489995},{"c":47.39,"h":47.39,"l":47.39,"n":1,"o":47.39,"t":"2026-10-19T11:50:00Z","v":100,"vw":47.39},{"c":46.965,"h":47.72,"l":46.47,"n":135,"o":46.51,"t":"2026-10-19T13:30:00Z","v":13978,"vw":47.451456},{"c":47.1,"h":47.4,"l":47,"n":41,"o":47.4,"t":"2026-10-19T13:35:00Z","v":1804,"vw":47.111811},{"c":47.16,"h":47.445,"l":46.862,"n":181,"o":47.05,"t":"2026-10-19T13:40:00Z","v":14288,"vw":47.070796},{"c":47.705,"h":47.75,"l":47.32,"n":152,"o":47.32,"t":"2026-10-19T13:45:00Z","v":8524,"vw":47.667498},{"c":47.87,"h":47.94,"l":47.54,"n":168,"o":47.87,"t":"2026-10-19T13:50:00Z","v":8629,"vw":47.727372},{"c":47.9,"h":47.93,"l":47.72,"n":202,"o":47.93,"t":"2026-10-19T13:55:00Z","v":9740,"vw":47.842403},{"c":47.89,"h":47.98,"l":47.67,"n":283,"o":47.98,"t":"2026-10-19T14:00:00Z","v":12426,"vw":47.810386},{"c":48.02,"h":48.08,"l":47.85,"n":258,"o":47.94,"t":"2026-10-19T14:05:00Z","v":13152,"vw":47.957862},{"c":47.875,"h":48.08,"l":47.83,"n":257,"o":48.08,"t":"2026-10-19T14:10:00Z","v":8027,"vw":47.952949},{"c":47.98,"h":48.1,"l":47.98,"n":272,"o":47.98,"t":"2026-10-19T14:15:00Z","v":9464,"vw":48.039034},{"c":47.65,"h":48,"l":47.61,"n":263,"o":48,"t":"2026-10-19T14:20:00Z","v":8291,"vw":47.753165},{"c":47.605,"h":47.69,"l":47.55,"n":245,"o":47.69,"t":"2026-10-19T14:25:00Z","v":9795,"vw":47.594578},{"c":47.61,"h":47.72,"l":47.61,"n":266,"o":47.67,"t":"2026-10-19T14:30:00Z","v":8754,"vw":47.666744},{"c":47.655,"h":47.73,"l":47.64,"n":201,"o":47.66,"t":"2026-10-19T14:35:00Z","v":4362,"vw":47.663183},{"c":47.64,"h":47.79,"l":47.63,"n":272,"o":47.69,"t":"2026-10-19T14:40:00Z","v":7896,"vw":47.70185},{"c":47.555,"h":47.7,"l":47.52,"n":343,"o":47.67,"t":"2026-10-19T14:45:00Z","v":24828,"vw":47.563093},{"c":47.5,"h":47.64,"l":47.5,"n":214,"o":47.64,"t":"2026-10-19T14:50:00Z","v":6108,"vw":47.541389},{"c":47.61,"h":47.61,"l":47.52,"n":191,"o":47.53,"t":"2026-10-19T14:55:00Z","v":4501,"vw":47.546316},{"c":47.74,"h":47.77,"l":47.62,"n":259,"o":47.62,"t":"2026-10-19T15:00:00Z","v":7263,"vw":47.699504},{"c":47.86,"h":47.865,"l":47.78,"n":156,"o":47.78,"t":"2026-10-19T15:05:00Z","v":3673,"vw":47.812727},{"c":47.93,"h":47.95,"l":47.805,"n":186,"o":47.86,"t":"2026-10-19T15:10:00Z","v":4883,"vw":47.855509},{"c":48.025,"h":48.06,"l":47.89,"n":195,"o":47.99,"t":"2026-10-19T15:15:00Z","v":8237,"vw":47.940122},{"c":48.14,"h":48.19,"l":48.08,"n":237,"o":48.11,"t":"2026-10-19T15:20:00Z","v":12885,"vw":48.113839},{"c":48.11,"h":48.16,"l":48.11,"n":134,"o":48.14,"t":"2026-10-19T15:25:00Z","v":2929,"vw":48.132},{"c":48.15,"h":48.15,"l":48.03,"n":216,"o":48.15,"t":"2026-10-19T15:30:00Z","v":6548,"vw":48.091184},{"c":48.11,"h":48.17,"l":48.09,"n":106,"o":48.17,"t":"2026-10-19T15:35:00Z","v":2865,"vw":48.126111},{"c":48.13,"h":48.17,"l":48.12,"n":237,"o":48.12,"t":"2026-10-19T15:40:00Z","v":8599,"vw":48.139891},{"c":48.08,"h":48.15,"l":48.06,"n":148,"o":48.15,"t":"2026-10-19T15:45:00Z","v":6250,"vw":48.098732},{"c":48.045,"h":48.1,"l":47.99,"n":212,"o":48.1,"t":"2026-10-19T15:50:00Z","v":7502,"vw":48.040838},{"c":47.785,"h":48.07,"l":47.78,"n":259,"o":48.07,"t":"2026-10-19T15:55:00Z","v":10883,"vw":47.89541},{"c":47.73,"h":47.87,"l":47.675,"n":228,"o":47.83,"t":"2026-10-19T16:00:00Z","v":7150,"vw":47.795644},{"c":47.77,"h":47.77,"l":47.71,"n":219,"o":47.75,"t":"2026-10-19T16:05:00Z","v":7164,"vw":47.723976},{"c":47.78,"h":47.8,"l":47.75,"n":159,"o":47.8,"t":"2026-10-19T16:10:00Z","v":3536,"vw":47.771727},{"c":47.76,"h":47.81,"l":47.7201,"n":289,"o":47.8,"t":"2026-10-19T16:15:00Z","v":13866,"vw":47.753769},{"c":47.76,"h":47.82,"l":47.76,"n":138,"o":47.82,"t":"2026-10-19T16:20:00Z","v":5818,"vw":47.788742},{"c":47.87,"h":47.92,"l":47.83,"n":221,"o":47.83,"t":"2026-10-19T16:25:00Z","v":6442,"vw":47.873716},{"c":47.835,"h":47.89,"l":47.8,"n":175,"o":47.89,"t":"2026-10-19T16:30:00Z","v":6264,"vw":47.837167},{"c":47.85,"h":47.88,"l":47.83,"n":69,"o":47.88,"t":"2026-10-19T16:35:00Z","v":1482,"vw":47.847857},{"c":47.95,"h":47.95,"l":47.845,"n":273,"o":47.86,"t":"2026-10-19T16:40:00Z","v":6032,"vw":47.901939},{"c":47.94,"h":47.98,"l":47.93,"n":164,"o":47.97,"t":"2026-10-19T16:45:00Z","v":7156,"vw":47.955992},{"c":47.78,"h":47.96,"l":47.75,"n":215,"o":47.96,"t":"2026-10-19T16:50:00Z","v":5494,"vw":47.836759},{"c":47.77,"h":47.8,"l":47.681,"n":144,"o":47.8,"t":"2026-10-19T16:55:00Z","v":3488,"vw":47.733946},{"c":47.72,"h":47.78,"l":47.685,"n":219,"o":47.78,"t":"2026-10-19T17:00:00Z","v":8048,"vw":47.721734},{"c":47.75,"h":47.77,"l":47.72,"n":120,"o":47.74,"t":"2026-10-19T17:05:00Z","v":3164,"vw":47.745},{"c":47.72,"h":47.77,"l":47.71,"n":108,"o":47.77,"t":"2026-10-19T17:10:00Z","v":3079,"vw":47.733747},{"c":47.705,"h":47.73,"l":47.6875,"n":201,"o":47.73,"t":"2026-10-19T17:15:00Z","v":7174,"vw":47.711214},{"c":47.8,"h":47.8,"l":47.71,"n":238,"o":47.72,"t":"2026-10-19T17:20:00Z","v":6493,"vw":47.770143},{"c":47.78,"h":47.83,"l":47.75,"n":220,"o":47.81,"t":"2026-10-19T17:25:00Z","v":7369,"vw":47.80297},{"c":47.82,"h":47.89,"l":47.765,"n":278,"o":47.8,"t":"2026-10-19T17:30:00Z","v":9814,"vw":47.818738},{"c":47.86,"h":47.92,"l":47.81,"n":221,"o":47.82,"t":"2026-10-19T17:35:00Z","v":5600,"vw":47.838996},{"c":47.83,"h":47.95,"l":47.83,"n":351,"o":47.9,"t":"2026-10-19T17:40:00Z","v":12130,"vw":47.906974},{"c":47.74,"h":47.85,"l":47.74,"n":164,"o":47.85,"t":"2026-10-19T17:45:00Z","v":5155,"vw":47.785498},{"c":47.67,"h":47.78,"l":47.67,"n":120,"o":47.78,"t":"2026-10-19T17:50:00Z","v":2770,"vw":47.720107},{"c":47.77,"h":47.78,"l":47.69,"n":338,"o":47.7,"t":"2026-10-19T17:55:00Z","v":10827,"vw":47.730058},{"c":47.72,"h":47.81,"l":47.69,"n":260,"o":47.78,"t":"2026-10-19T18:00:00Z","v":8064,"vw":47.752066},{"c":47.775,"h":47.8,"l":47.73,"n":290,"o":47.73,"t":"2026-10-19T18:05:00Z","v":12806,"vw":47.774246},{"c":47.755,"h":47.81,"l":47.74,"n":226,"o":47.81,"t":"2026-10-19T18:10:00Z","v":8227,"vw":47.769485},{"c":47.8,"h":47.8,"l":47.75,"n":236,"o":47.78,"t":"2026-10-19T18:15:00Z","v":8007,"vw":47.774929},{"c":47.74,"h":47.82,"l":47.73,"n":221,"o":47.82,"t":"2026-10-19T18:20:00Z","v":6003,"vw":47.748377},{"c":47.75,"h":47.8,"l":47.75,"n":238,"o":47.76,"t":"2026-10-19T18:25:00Z","v":7619,"vw":47.777132},{"c":47.87,"h":47.88,"l":47.74,"n":288,"o":47.765,"t":"2026-10-19T18:30:00Z","v":9636,"vw":47.790651},{"c":48.02,"h":48.02,"l":47.83,"n":357,"o":47.9,"t":"2026-10-19T18:35:00Z","v":27948,"vw":47.884722},{"c":48.13,"h":48.13,"l":47.95,"n":419,"o":48.04,"t":"2026-10-19T18:40:00Z","v":22893,"vw":48.003046},{"c":48.12,"h":48.27,"l":48.11,"n":386,"o":48.16,"t":"2026-10-19T18:45:00Z","v":16804,"vw":48.19183},{"c":48.12,"h":48.17,"l":48.08,"n":406,"o":48.15,"t":"2026-10-19T18:50:00Z","v":18525,"vw":48.13067},{"c":48.02,"h":48.18,"l":48.015,"n":392,"o":48.15,"t":"2026-10-19T18:55:00Z","v":14969,"vw":48.103622},{"c":48.105,"h":48.11,"l":48.01,"n":359,"o":48.05,"t":"2026-10-19T19:00:00Z","v":13737,"vw":48.067047},{"c":48.05,"h":48.12,"l":47.985,"n":408,"o":48.12,"t":"2026-10-19T19:05:00Z","v":14334,"vw":48.072459},{"c":48.025,"h":48.1,"l":48.025,"n":211,"o":48.1,"t":"2026-10-19T19:10:00Z","v":7001,"vw":48.058037},{"c":48.015,"h":48.05,"l":47.935,"n":504,"o":48.05,"t":"2026-10-19T19:15:00Z","v":20017,"vw":47.997957},{"c":48.1,"h":48.1,"l":48,"n":471,"o":48.03,"t":"2026-10-19T19:20:00Z","v":17762,"vw":48.03107},{"c":48.005,"h":48.12,"l":47.995,"n":435,"o":48.12,"t":"2026-10-19T19:25:00Z","v":17886,"vw":48.04423},{"c":48.09,"h":48.15,"l":47.94,"n":818,"o":48.04,"t":"2026-10-19T19:30:00Z","v":43417,"vw":48.013111},{"c":48.16,"h":48.25,"l":48.1,"n":559,"o":48.14,"t":"2026-10-19T19:35:00Z","v":22873,"vw":48.183989},{"c":48.065,"h":48.21,"l":48.065,"n":626,"o":48.21,"t":"2026-10-19T19:40:00Z","v":21822,"vw":48.13573},{"c":48.03,"h":48.07,"l":47.86,"n":860,"o":48.07,"t":"2026-10-19T19:45:00Z","v":34465,"vw":47.986501},{"c":48.03,"h":48.06,"l":47.82,"n":931,"o":48.06,"t":"2026-10-19T19:50:00Z","v":39242,"vw":47.935849},{"c":47.87,"h":48.06,"l":47.87,"n":2581,"o":48.06,"t":"2026-10-19T19:55:00Z","v":130911,"vw":47.934096},{"c":47.88,"h":47.88,"l":47.874,"n":40,"o":47.874,"t":"2026-10-19T20:00:00Z","v":272571,"vw":47.879998},{"c":47.88,"h":47.88,"l":47.88,"n":1,"o":47.88,"t":"2026-10-19T20:25:00Z","v":62610,"vw":47.88},{"c":47.88,"h":48.32,"l":47.8,"n":327,"o":47.99,"t":"2026-10-20T13:30:00Z","v":33806,"vw":48.004977},{"c":47.49,"h":47.96,"l":47.485,"n":86,"o":47.91,"t":"2026-10-20T13:35:00Z","v":5700,"vw":47.697129},{"c":47.5,"h":47.73,"l":47.42,"n":145,"o":47.625,"t":"2026-10-20T13:40:00Z","v":7047,"vw":47.557111},{"c":47.82,"h":47.82,"l":47.5,"n":102,"o":47.51,"t":"2026-10-20T13:45:00Z","v":8310,"vw":47.564752},{"c":47.655,"h":47.87,"l":47.57,"n":125,"o":47.87,"t":"2026-10-20T13:50:00Z","v":4470,"vw":47.706438},{"c":47.795,"h":47.94,"l":47.73,"n":115,"o":47.74,"t":"2026-10-20T13:55:00Z","v":4232,"vw":47.773655},{"c":47.62,"h":48.08,"l":47.62,"n":327,"o":47.92,"t":"2026-10-20T14:00:00Z","v":13681,"vw":47.834274},{"c":47.78,"h":47.78,"l":47.63,"n":193,"o":47.73,"t":"2026-10-20T14:05:00Z","v":8684,"vw":47.726176},{"c":47.61,"h":47.81,"l":47.61,"n":152,"o":47.66,"t":"2026-10-20T14:10:00Z","v":4224,"vw":47.694545},{"c":47.68,"h":47.73,"l":47.59,"n":177,"o":47.59,"t":"2026-10-20T14:15:00Z","v":6774,"vw":47.691318},{"c":47.74,"h":47.77,"l":47.5901,"n":104,"o":47.77,"t":"2026-10-20T14:20:00Z","v":2851,"vw":47.704655},{"c":47.405,"h":47.78,"l":47.405,"n":326,"o":47.75,"t":"2026-10-20T14:25:00Z","v":14733,"vw":47.653639},{"c":47.185,"h":47.5,"l":47.1,"n":210,"o":47.5,"t":"2026-10-20T14:30:00Z","v":7870,"vw":47.401027},{"c":47.04,"h":47.31,"l":47,"n":197,"o":47.31,"t":"2026-10-20T14:35:00Z","v":5719,"vw":47.080623},{"c":47.095,"h":47.12,"l":46.925,"n":289,"o":47.1,"t":"2026-10-20T14:40:00Z","v":11655,"vw":47.055481},{"c":47.16,"h":47.16,"l":47.015,"n":255,"o":47.11,"t":"2026-10-20T14:45:00Z","v":8905,"vw":47.091977},{"c":47.26,"h":47.26,"l":47.135,"n":179,"o":47.2,"t":"2026-10-20T14:50:00Z","v":6551,"vw":47.218801},{"c":47.18,"h":47.33,"l":47.15,"n":278,"o":47.31,"t":"2026-10-20T14:55:00Z","v":13770,"vw":47.268671},{"c":47.195,"h":47.27,"l":47.16,"n":224,"o":47.19,"t":"2026-10-20T15:00:00Z","v":7620,"vw":47.219574},{"c":47.05,"h":47.24,"l":47.03,"n":249,"o":47.24,"t":"2026-10-20T15:05:00Z","v":11534,"vw":47.125634},{"c":46.945,"h":47.12,"l":46.88,"n":254,"o":47.12,"t":"2026-10-20T15:10:00Z","v":10022,"vw":47.00257},{"c":47.2515,"h":47.35,"l":46.95,"n":220,"o":47.02,"t":"2026-10-20T15:15:00Z","v":9753,"vw":47.102448},{"c":47.27,"h":47.42,"l":47.22,"n":171,"o":47.42,"t":"2026-10-20T15:20:00Z","v":7994,"vw":47.322297},{"c":47.175,"h":47.31,"l":47.14,"n":171,"o":47.31,"t":"2026-10-20T15:25:00Z","v":8454,"vw":47.190588},{"c":47.16,"h":47.27,"l":47.11,"n":121,"o":47.27,"t":"2026-10-20T15:30:00Z","v":3855,"vw":47.160366},{"c":47.33,"h":47.33,"l":47.12,"n":214,"o":47.16,"t":"2026-10-20T15:35:00Z","v":9255,"vw":47.200956},{"c":47.185,"h":47.31,"l":47.185,"n":185,"o":47.26,"t":"2026-10-20T15:40:00Z","v":5708,"vw":47.268969},{"c":47.28,"h":47.29,"l":47.07,"n":216,"o":47.25,"t":"2026-10-20T15:45:00Z","v":7242,"vw":47.215408},{"c":47.31,"h":47.35,"l":47.23,"n":169,"o":47.35,"t":"2026-10-20T15:50:00Z","v":5086,"vw":47.280601},{"c":47.22,"h":47.37,"l":47.22,"n":202,"o":47.37,"t":"2026-10-20T15:55:00Z","v":6083,"vw":47.279177},{"c":47.27,"h":47.32,"l":47.23,"n":342,"o":47.26,"t":"2026-10-20T16:00:00Z","v":18109,"vw":47.265311},{"c":47.31,"h":47.32,"l":47.235,"n":162,"o":47.235,"t":"2026-10-20T16:05:00Z","v":6441,"vw":47.272055},{"c":47.49,"h":47.57,"l":47.32,"n":361,"o":47.33,"t":"2026-10-20T16:10:00Z","v":21549,"vw":47.464764},{"c":47.37,"h":47.5,"l":47.37,"n":175,"o":47.49,"t":"2026-10-20T16:15:00Z","v":6034,"vw":47.430973},{"c":47.315,"h":47.37,"l":47.29,"n":154,"o":47.32,"t":"2026-10-20T16:20:00Z","v":5371,"vw":47.325583},{"c":47.465,"h":47.48,"l":47.37,"n":152,"o":47.37,"t":"2026-10-20T16:25:00Z","v":5032,"vw":47.416174},{"c":47.53,"h":47.55,"l":47.48,"n":161,"o":47.5,"t":"2026-10-20T16:30:00Z","v":6077,"vw":47.511623},{"c":47.48,"h":47.5799,"l":47.48,"n":176,"o":47.545,"t":"2026-10-20T16:35:00Z","v":7204,"vw":47.53825},{"c":47.455,"h":47.485,"l":47.425,"n":184,"o":47.48,"t":"2026-10-20T16:40:00Z","v":6292,"vw":47.462426},{"c":47.5,"h":47.515,"l":47.4401,"n":264,"o":47.46,"t":"2026-10-20T16:45:00Z","v":12988,"vw":47.481061},{"c":47.305,"h":47.51,"l":47.305,"n":229,"o":47.495,"t":"2026-10-20T16:50:00Z","v":7325,"vw":47.393497},{"c":47.215,"h":47.365,"l":47.2101,"n":207,"o":47.3225,"t":"2026-10-20T16:55:00Z","v":8974,"vw":47.283386},{"c":47.19,"h":47.265,"l":47.155,"n":225,"o":47.25,"t":"2026-10-20T17:00:00Z","v":15500,"vw":47.208166},{"c":47.13,"h":47.19,"l":47.065,"n":312,"o":47.18,"t":"2026-10-20T17:05:00Z","v":12174,"vw":47.136401},{"c":47.19,"h":47.22,"l":47.15,"n":174,"o":47.15,"t":"2026-10-20T17:10:00Z","v":5492,"vw":47.187042},{"c":47.205,"h":47.26,"l":47.2,"n":221,"o":47.2,"t":"2026-10-20T17:15:00Z","v":8409,"vw":47.233229},{"c":47.31,"h":47.335,"l":47.215,"n":197,"o":47.215,"t":"2026-10-20T17:20:00Z","v":8419,"vw":47.283188},{"c":47.37,"h":47.4,"l":47.28,"n":212,"o":47.29,"t":"2026-10-20T17:25:00Z","v":9465,"vw":47.316866},{"c":47.47,"h":47.535,"l":47.39,"n":235,"o":47.41,"t":"2026-10-20T17:30:00Z","v":9796,"vw":47.453865},{"c":47.505,"h":47.52,"l":47.45,"n":153,"o":47.47,"t":"2026-10-20T17:35:00Z","v":6582,"vw":47.498866},{"c":47.45,"h":47.56,"l":47.45,"n":252,"o":47.505,"t":"2026-10-20T17:40:00Z","v":8795,"vw":47.529255},{"c":47.37,"h":47.45,"l":47.36,"n":236,"o":47.45,"t":"2026-10-20T17:45:00Z","v":9425,"vw":47.39745},{"c":47.4,"h":47.42,"l":47.35,"n":218,"o":47.355,"t":"2026-10-20T17:50:00Z","v":9172,"vw":47.385467},{"c":47.35,"h":47.38,"l":47.28,"n":233,"o":47.38,"t":"2026-10-20T17:55:00Z","v":7982,"vw":47.338898},{"c":47.37,"h":47.4,"l":47.33,"n":139,"o":47.38,"t":"2026-10-20T18:00:00Z","v":5328,"vw":47.368007},{"c":47.34,"h":47.41,"l":47.33,"n":245,"o":47.37,"t":"2026-10-20T18:05:00Z","v":9989,"vw":47.366335},{"c":47.35,"h":47.38,"l":47.293,"n":157,"o":47.32,"t":"2026-10-20T18:10:00Z","v":5725,"vw":47.349969},{"c":47.39,"h":47.42,"l":47.325,"n":160,"o":47.34,"t":"2026-10-20T18:15:00Z","v":6506,"vw":47.358903},{"c":47.31,"h":47.4,"l":47.31,"n":146,"o":47.37,"t":"2026-10-20T18:20:00Z","v":3858,"vw":47.368125},{"c":47.34,"h":47.34,"l":47.28,"n":172,"o":47.3,"t":"2026-10-20T18:25:00Z","v":6268,"vw":47.301928},{"c":47.36,"h":47.385,"l":47.34,"n":189,"o":47.36,"t":"2026-10-20T18:30:00Z","v":5916,"vw":47.368783},{"c":47.33,"h":47.375,"l":47.32,"n":154,"o":47.36,"t":"2026-10-20T18:35:00Z","v":5600,"vw":47.351114},{"c":47.46,"h":47.475,"l":47.33,"n":316,"o":47.33,"t":"2026-10-20T18:40:00Z","v":12072,"vw":47.423888},{"c":47.42,"h":47.52,"l":47.42,"n":287,"o":47.49,"t":"2026-10-20T18:45:00Z","v":10993,"vw":47.47577},{"c":47.47,"h":47.475,"l":47.42,"n":244,"o":47.45,"t":"2026-10-20T18:50:00Z","v":10849,"vw":47.451193},{"c":47.52,"h":47.545,"l":47.44,"n":268,"o":47.49,"t":"2026-10-20T18:55:00Z","v":8216,"vw":47.505585},{"c":47.525,"h":47.57,"l":47.48,"n":298,"o":47.5425,"t":"2026-10-20T19:00:00Z","v":14690,"vw":47.539821},{"c":47.4898,"h":47.57,"l":47.48,"n":223,"o":47.54,"t":"2026-10-20T19:05:00Z","v":10266,"vw":47.506584},{"c":47.4,"h":47.52,"l":47.385,"n":309,"o":47.52,"t":"2026-10-20T19:10:00Z","v":12722,"vw":47.459079},{"c":47.335,"h":47.42,"l":47.31,"n":306,"o":47.42,"t":"2026-10-20T19:15:00Z","v":10879,"vw":47.369956},{"c":47.36,"h":47.39,"l":47.28,"n":511,"o":47.335,"t":"2026-10-20T19:20:00Z","v":19927,"vw":47.344731},{"c":47.525,"h":47.53,"l":47.35,"n":487,"o":47.37,"t":"2026-10-20T19:25:00Z","v":19586,"vw":47.450598},{"c":47.62,"h":47.69,"l":47.53,"n":519,"o":47.53,"t":"2026-10-20T19:30:00Z","v":18668,"vw":47.620427},{"c":47.62,"h":47.7,"l":47.54,"n":456,"o":47.62,"t":"2026-10-20T19:35:00Z","v":21548,"vw":47.61852},{"c":47.52,"h":47.64,"l":47.42,"n":711,"o":47.64,"t":"2026-10-20T19:40:00Z","v":35214,"vw":47.518038},{"c":47.66,"h":47.66,"l":47.41,"n":767,"o":47.53,"t":"2026-10-20T19:45:00Z","v":37867,"vw":47.512704},{"c":47.515,"h":47.7,"l":47.51,"n":833,"o":47.7,"t":"2026-10-20T19:50:00Z","v":34599,"vw":47.586277},{"c":47.55,"h":47.605,"l":47.45,"n":2831,"o":47.54,"t":"2026-10-20T19:55:00Z","v":164823,"vw":47.525706},{"c":47.52,"h":47.52,"l":47.52,"n":49,"o":47.52,"t":"2026-10-20T20:00:00Z","v":322462,"vw":47.52},{"c":47.52,"h":47.52,"l":47.52,"n":1,"o":47.52,"t":"2026-10-20T20:20:00Z","v":408500,"vw":47.52},{"c":47.53,"h":47.53,"l":47.53,"n":2,"o":47.53,"t":"2026-10-21T08:00:00Z","v":150,"vw":47.53},{"c":47.31,"h":48.045,"l":47.31,"n":76,"o":47.76,"t":"2026-10-21T13:30:00Z","v":17577,"vw":47.787549},{"c":47.345,"h":47.545,"l":47.29,"n":88,"o":47.295,"t":"2026-10-21T13:35:00Z","v":4798,"vw":47.432},{"c":46.995,"h":47.26,"l":46.87,"n":73,"o":47.26,"t":"2026-10-21T13:40:00Z","v":4287,"vw":47.026607},{"c":47.2,"h":47.2,"l":46.875,"n":85,"o":46.97,"t":"2026-10-21T13:45:00Z","v":5846,"vw":47.006137},{"c":46.98,"h":47.05,"l":46.67,"n":89,"o":46.67,"t":"2026-10-21T13:50:00Z","v":3563,"vw":46.963334},{"c":47.24,"h":47.3074,"l":47.04,"n":120,"o":47.04,"t":"2026-10-21T13:55:00Z","v":4172,"vw":47.178318},{"c":47.05,"h":47.25,"l":47.03,"n":84,"o":47.25,"t":"2026-10-21T14:00:00Z","v":3562,"vw":47.130984},{"c":47.16,"h":47.16,"l":47.1,"n":183,"o":47.13,"t":"2026-10-21T14:05:00Z","v":6245,"vw":47.136389},{"c":47.345,"h":47.355,"l":47.16,"n":195,"o":47.2,"t":"2026-10-21T14:10:00Z","v":9066,"vw":47.261506},{"c":46.95,"h":47.29,"l":46.88,"n":166,"o":47.29,"t":"2026-10-21T14:15:00Z","v":9670,"vw":47.075374},{"c":47.14,"h":47.14,"l":47.06,"n":98,"o":47.06,"t":"2026-10-21T14:20:00Z","v":2823,"vw":47.092227},{"c":46.87,"h":47.15,"l":46.87,"n":160,"o":47.07,"t":"2026-10-21T14:25:00Z","v":7069,"vw":47.055121},{"c":47.02,"h":47.06,"l":46.93,"n":127,"o":46.95,"t":"2026-10-21T14:30:00Z","v":3473,"vw":47.017282},{"c":47.02,"h":47.07,"l":47,"n":98,"o":47.07,"t":"2026-10-21T14:35:00Z","v":2291,"vw":47.05459},{"c":46.76,"h":47.06,"l":46.76,"n":123,"o":47.04,"t":"2026-10-21T14:40:00Z","v":4716,"vw":46.966747},{"c":46.815,"h":46.82,"l":46.76,"n":132,"o":46.77,"t":"2026-10-21T14:45:00Z","v":5707,"vw":46.790949},{"c":46.75,"h":46.825,"l":46.675,"n":239,"o":46.8,"t":"2026-10-21T14:50:00Z","v":12612,"vw":46.737501},{"c":46.8,"h":46.87,"l":46.745,"n":184,"o":46.745,"t":"2026-10-21T14:55:00Z","v":11568,"vw":46.777266},{"c":46.63,"h":46.74,"l":46.63,"n":57,"o":46.74,"t":"2026-10-21T15:00:00Z","v":2424,"vw":46.678978},{"c":46.71,"h":46.71,"l":46.64,"n":120,"o":46.64,"t":"2026-10-21T15:05:00Z","v":3346,"vw":46.688663},{"c":46.765,"h":46.78,"l":46.72,"n":215,"o":46.75,"t":"2026-10-21T15:10:00Z","v":8194,"vw":46.754281},{"c":47.02,"h":47.02,"l":46.79,"n":342,"o":46.79,"t":"2026-10-21T15:15:00Z","v":16820,"vw":46.895679},{"c":47.05,"h":47.09,"l":46.92,"n":149,"o":47.03,"t":"2026-10-21T15:20:00Z","v":7450,"vw":47.000143},{"c":47.015,"h":47.11,"l":46.99,"n":215,"o":47.05,"t":"2026-10-21T15:25:00Z","v":5874,"vw":47.063667},{"c":46.99,"h":47.015,"l":46.95,"n":105,"o":47.015,"t":"2026-10-21T15:30:00Z","v":3185,"vw":46.980354},{"c":47.08,"h":47.08,"l":47.015,"n":160,"o":47.02,"t":"2026-10-21T15:35:00Z","v":5987,"vw":47.040465},{"c":47.07,"h":47.11,"l":47.04,"n":164,"o":47.075,"t":"2026-10-21T15:40:00Z","v":5115,"vw":47.074336},{"c":47.08,"h":47.08,"l":47.02,"n":130,"o":47.06,"t":"2026-10-21T15:45:00Z","v":5159,"vw":47.039798},{"c":47.17,"h":47.185,"l":47.1,"n":160,"o":47.1,"t":"2026-10-21T15:50:00Z","v":5704,"vw":47.141667},{"c":47.29,"h":47.29,"l":47.18,"n":232,"o":47.18,"t":"2026-10-21T15:55:00Z","v":7527,"vw":47.247731},{"c":47.38,"h":47.39,"l":47.3,"n":227,"o":47.31,"t":"2026-10-21T16:00:00Z","v":10623,"vw":47.363021},{"c":47.445,"h":47.53,"l":47.29,"n":411,"o":47.36,"t":"2026-10-21T16:05:00Z","v":21978,"vw":47.424709},{"c":47.44,"h":47.48,"l":47.4,"n":183,"o":47.445,"t":"2026-10-21T16:10:00Z","v":7599,"vw":47.440612},{"c":47.455,"h":47.49,"l":47.43,"n":208,"o":47.47,"t":"2026-10-21T16:15:00Z","v":8551,"vw":47.471303},{"c":47.48,"h":47.48,"l":47.41,"n":173,"o":47.41,"t":"2026-10-21T16:20:00Z","v":5982,"vw":47.45707},{"c":47.505,"h":47.505,"l":47.41,"n":224,"o":47.49,"t":"2026-10-21T16:25:00Z","v":9478,"vw":47.45994},{"c":47.315,"h":47.49,"l":47.315,"n":149,"o":47.48,"t":"2026-10-21T16:30:00Z","v":6689,"vw":47.405507},{"c":47.35,"h":47.39,"l":47.21,"n":263,"o":47.305,"t":"2026-10-21T16:35:00Z","v":14845,"vw":47.275194},{"c":47.4,"h":47.4,"l":47.265,"n":205,"o":47.355,"t":"2026-10-21T16:40:00Z","v":7281,"vw":47.321697},{"c":47.38,"h":47.4199,"l":47.33,"n":150,"o":47.38,"t":"2026-10-21T16:45:00Z","v":4221,"vw":47.363644},{"c":47.17,"h":47.38,"l":47.15,"n":251,"o":47.38,"t":"2026-10-21T16:50:00Z","v":10795,"vw":47.280752},{"c":47.18,"h":47.22,"l":47.15,"n":142,"o":47.22,"t":"2026-10-21T16:55:00Z","v":5333,"vw":47.198956},{"c":47.065,"h":47.16,"l":47.055,"n":138,"o":47.15,"t":"2026-10-21T17:00:00Z","v":5124,"vw":47.109028},{"c":47.1799,"h":47.1799,"l":47.06,"n":157,"o":47.06,"t":"2026-10-21T17:05:00Z","v":4932,"vw":47.119656},{"c":47.08,"h":47.17,"l":47.06,"n":213,"o":47.135,"t":"2026-10-21T17:10:00Z","v":7518,"vw":47.135666},{"c":46.995,"h":47.07,"l":46.94,"n":184,"o":47.07,"t":"2026-10-21T17:15:00Z","v":6581,"vw":47.005348},{"c":46.92,"h":47.005,"l":46.9,"n":302,"o":46.995,"t":"2026-10-21T17:20:00Z","v":11789,"vw":46.959215},{"c":47.04,"h":47.04,"l":46.89,"n":166,"o":46.92,"t":"2026-10-21T17:25:00Z","v":4869,"vw":46.960106},{"c":47.27,"h":47.27,"l":47.09,"n":208,"o":47.09,"t":"2026-10-21T17:30:00Z","v":5840,"vw":47.196517},{"c":47.315,"h":47.35,"l":47.27,"n":149,"o":47.3,"t":"2026-10-21T17:35:00Z","v":4909,"vw":47.311535},{"c":47.34,"h":47.37,"l":47.32,"n":173,"o":47.32,"t":"2026-10-21T17:40:00Z","v":5571,"vw":47.352694},{"c":47.3,"h":47.34,"l":47.21,"n":167,"o":47.33,"t":"2026-10-21T17:45:00Z","v":9179,"vw":47.277975},{"c":47.27,"h":47.34,"l":47.27,"n":139,"o":47.34,"t":"2026-10-21T17:50:00Z","v":8368,"vw":47.309716},{"c":47.34,"h":47.35,"l":47.3,"n":185,"o":47.3,"t":"2026-10-21T17:55:00Z","v":5913,"vw":47.331649},{"c":47.38,"h":47.43,"l":47.3,"n":243,"o":47.345,"t":"2026-10-21T18:00:00Z","v":8647,"vw":47.369906},{"c":47.445,"h":47.5,"l":47.4,"n":186,"o":47.4,"t":"2026-10-21T18:05:00Z","v":5715,"vw":47.441607},{"c":47.455,"h":47.52,"l":47.44,"n":176,"o":47.445,"t":"2026-10-21T18:10:00Z","v":7440,"vw":47.47521},{"c":47.39,"h":47.43,"l":47.37,"n":151,"o":47.43,"t":"2026-10-21T18:15:00Z","v":5892,"vw":47.394116},{"c":47.355,"h":47.39,"l":47.34,"n":145,"o":47.39,"t":"2026-10-21T18:20:00Z","v":4813,"vw":47.369896},{"c":47.385,"h":47.39,"l":47.35,"n":132,"o":47.355,"t":"2026-10-21T18:25:00Z","v":4208,"vw":47.372019},{"c":47.505,"h":47.505,"l":47.365,"n":170,"o":47.365,"t":"2026-10-21T18:30:00Z","v":5537,"vw":47.439849},{"c":47.47,"h":47.5,"l":47.46,"n":183,"o":47.5,"t":"2026-10-21T18:35:00Z","v":5181,"vw":47.477542},{"c":47.5,"h":47.53,"l":47.465,"n":130,"o":47.465,"t":"2026-10-21T18:40:00Z","v":4841,"vw":47.499834},{"c":47.35,"h":47.5,"l":47.35,"n":262,"o":47.5,"t":"2026-10-21T18:45:00Z","v":12040,"vw":47.456425},{"c":47.3,"h":47.35,"l":47.3,"n":123,"o":47.33,"t":"2026-10-21T18:50:00Z","v":4109,"vw":47.323089},{"c":47.15,"h":47.3,"l":47.1401,"n":236,"o":47.3,"t":"2026-10-21T18:55:00Z","v":6155,"vw":47.222585},{"c":47.05,"h":47.15,"l":46.94,"n":288,"o":47.15,"t":"2026-10-21T19:00:00Z","v":10273,"vw":47.045309},{"c":47.01,"h":47.06,"l":46.94,"n":238,"o":47.035,"t":"2026-10-21T19:05:00Z","v":7612,"vw":46.994129},{"c":46.94,"h":46.97,"l":46.845,"n":201,"o":46.97,"t":"2026-10-21T19:10:00Z","v":7811,"vw":46.914183},{"c":46.91,"h":46.99,"l":46.91,"n":226,"o":46.915,"t":"2026-10-21T19:15:00Z","v":8151,"vw":46.95414},{"c":46.965,"h":47.07,"l":46.92,"n":311,"o":46.94,"t":"2026-10-21T19:20:00Z","v":10065,"vw":46.987701},{"c":47.05,"h":47.07,"l":46.965,"n":368,"o":46.965,"t":"2026-10-21T19:25:00Z","v":11107,"vw":47.017391},{"c":47.075,"h":47.1,"l":47.01,"n":369,"o":47.065,"t":"2026-10-21T19:30:00Z","v":13782,"vw":47.053672},{"c":47.17,"h":47.19,"l":47.075,"n":407,"o":47.075,"t":"2026-10-21T19:35:00Z","v":12458,"vw":47.158845},{"c":47.11,"h":47.14,"l":47.05,"n":568,"o":47.14,"t":"2026-10-21T19:40:00Z","v":20425,"vw":47.095412},{"c":47.1,"h":47.13,"l":47.05,"n":565,"o":47.13,"t":"2026-10-21T19:45:00Z","v":21827,"vw":47.102699},{"c":47.101,"h":47.15,"l":47.041,"n":808,"o":47.09,"t":"2026-10-21T19:50:00Z","v":38375,"vw":47.09392},{"c":47.27,"h":47.3,"l":47.11,"n":2046,"o":47.12,"t":"2026-10-21T19:55:00Z","v":95560,"vw":47.1973},{"c":47.27,"h":47.27,"l":47.27,"n":50,"o":47.27,"t":"2026-10-21T20:00:00Z","v":313108,"vw":47.27}],"history":[{"c":133,"h":135.67,"l":132.46,"n":14245,"o":135.67,"t":"2024-10-21T04:00:00Z","v":746487,"vw":133.128534},{"c":131.38,"h":133,"l":130.52,"n":12129,"o":133,"t":"2024-10-22T04:00:00Z","v":355992,"vw":131.459633},{"c":128.94,"h":131.82,"l":127.63,"n":15397,"o":130.46,"t":"2024-10-23T04:00:00Z","v":615094,"vw":129.007643},{"c":129.78,"h":130.34,"l":127.33,"n":13436,"o":130.34,"t":"2024-10-24T04:00:00Z","v":499836,"vw":129.270196},{"c":128.87,"h":130.94,"l":128.79,"n":13223,"o":129.99,"t":"2024-10-25T04:00:00Z","v":518830,"vw":129.387937},{"c":129.97,"h":130.505,"l":129.095,"n":12094,"o":129.78,"t":"2024-10-28T04:00:00Z","v":418354,"vw":129.872245},{"c":126.88,"h":128.575,"l":126.77,"n":16306,"o":128.09,"t":"2024-10-29T04:00:00Z","v":811541,"vw":127.292667},{"c":127.02,"h":129.07,"l":125.39,"n":16419,"o":126.33,"t":"2024-10-30T04:00:00Z","v":757723,"vw":127.200227},{"c":125.97,"h":127.57,"l":125.83,"n":13873,"o":127.17,"t":"2024-10-31T04:00:00Z","v":674535,"vw":126.151181},{"c":124.81,"h":126.73,"l":124.57,"n":17180,"o":125.63,"t":"2024-11-01T04:00:00Z","v":935923,"vw":125.145813},{"c":123.5,"h":126.36,"l":123.48,"n":25742,"o":126.05,"t":"2024-11-04T05:00:00Z","v":1337404,"vw":124.15838},{"c":91,"h":102,"l":90.5068,"n":117397,"o":99.86,"t":"2024-11-05T05:00:00Z","v":10733470,"vw":93.133122},{"c":92.44,"h":93.295,"l":91.41,"n":56520,"o":93,"t":"2024-11-06T05:00:00Z","v":4808677,"vw":92.234196},{"c":89.72,"h":92.94,"l":89.12,"n":44044,"o":92.94,"t":"2024-11-07T05:00:00Z","v":3369222,"vw":90.444777},{"c":84.8,"h":89.24,"l":84.75,"n":52438,"o":88.6,"t":"2024-11-08T05:00:00Z","v":4420699,"vw":85.807637},{"c":78.61,"h":84.37,"l":78.44,"n":61334,"o":83.8,"t":"2024-11-11T05:00:00Z","v":4732348,"vw":80.489678},{"c":75.71,"h":78.1,"l":75.26,"n":49434,"o":77.52,"t":"2024-11-12T05:00:00Z","v":3882057,"vw":76.379238},{"c":74,"h":76.395,"l":73.55,"n":36929,"o":75.91,"t":"2024-11-13T05:00:00Z","v":3144635,"vw":74.227574},{"c":73.94,"h":74.825,"l":72.94,"n":34309,"o":74.3,"t":"2024-11-14T05:00:00Z","v":2590255,"vw":73.906773},{"c":73.78,"h":74.76,"l":72.78,"n":33150,"o":74.12,"t":"2024-11-15T05:00:00Z","v":2374629,"vw":73.792931},{"c":73,"h":74.165,"l":72.8,"n":31940,"o":74.02,"t":"2024-11-18T05:00:00Z","v":2820441,"vw":73.235794},{"c":72.2,"h":73.41,"l":71.45,"n":33049,"o":71.5,"t":"2024-11-19T05:00:00Z","v":4904461,"vw":72.407554},{"c":72.9,"h":73.22,"l":71.38,"n":29818,"o":72,"t":"2024-11-20T05:00:00Z","v":3538953,"vw":72.592293},{"c":75,"h":76.17,"l":72.335,"n":39860,"o":72.84,"t":"2024-11-21T05:00:00Z","v":5050436,"vw":74.745833},{"c":74.7,"h":76.0999,"l":74.57,"n":31536,"o":74.98,"t":"2024-11-22T05:00:00Z","v":2839209,"vw":75.151838},{"c":76.5,"h":77.43,"l":74.7,"n":28557,"o":75.18,"t":"2024-11-25T05:00:00Z","v":2691802,"vw":76.590206},{"c":72.85,"h":75.88,"l":72.77,"n":28938,"o":75.45,"t":"2024-11-26T05:00:00Z","v":2417469,"vw":73.30926},{"c":72.91,"h":74.49,"l":72.84,"n":25800,"o":73.11,"t":"2024-11-27T05:00:00Z","v":1559110,"vw":73.170007},{"c":73.21,"h":74.45,"l":72.5,"n":16024,"o":72.74,"t":"2024-11-29T05:00:00Z","v":2884923,"vw":73.244555},{"c":74.22,"h":74.39,"l":72.7,"n":29794,"o":73.44,"t":"2024-12-02T05:00:00Z","v":2798036,"vw":74.008423},{"c":72.5,"h":74.77,"l":72.21,"n":24838,"o":74.55,"t":"2024-12-03T05:00:00Z","v":2179260,"vw":72.78459},{"c":70.9,"h":72.16,"l":70.4,"n":32527,"o":71.81,"t":"2024-12-04T05:00:00Z","v":2735779,"vw":71.146158},{"c":69.44,"h":71.5,"l":69.02,"n":45211,"o":71.5,"t":"2024-12-05T05:00:00Z","v":5437142,"vw":69.791375},{"c":70.54,"h":70.62,"l":68.88,"n":30771,"o":70.25,"t":"2024-12-06T05:00:00Z","v":2854823,"vw":69.988063},{"c":72.42,"h":75.41,"l":72.0293,"n":38216,"o":72.25,"t":"2024-12-09T05:00:00Z","v":3305056,"vw":73.59154},{"c":69.65,"h":72.33,"l":69.53,"n":33032,"o":71.42,"t":"2024-12-10T05:00:00Z","v":2780764,"vw":70.204692},{"c":68.04,"h":69.75,"l":67.64,"n":30891,"o":69.61,"t":"2024-12-11T05:00:00Z","v":2724584,"vw":68.164114},{"c":68.85,"h":69.32,"l":67.86,"n":22279,"o":68.62,"t":"2024-12-12T05:00:00Z","v":2005464,"vw":68.553852},{"c":68.58,"h":68.69,"l":67.025,"n":31166,"o":68.1,"t":"2024-12-13T05:00:00Z","v":2360283,"vw":68.127765},{"c":68.16,"h":69.08,"l":67.4,"n":31581,"o":67.61,"t":"2024-12-16T05:00:00Z","v":3099662,"vw":68.389194},{"c":68.41,"h":68.75,"l":67.51,"n":29646,"o":67.83,"t":"2024-12-17T05:00:00Z","v":2237740,"vw":68.330148},{"c":67.94,"h":70.09,"l":67.65,"n":36372,"o":68.41,"t":"2024-12-18T05:00:00Z","v":3003442,"vw":68.409818},{"c":67.03,"h":68.74,"l":66.99,"n":32749,"o":68.15,"t":"2024-12-19T05:00:00Z","v":2354495,"vw":67.401876},{"c":68.25,"h":68.6,"l":66.73,"n":28665,"o":66.78,"t":"2024-12-20T05:00:00Z","v":7876543,"vw":68.186481},{"c":69.2,"h":69.63,"l":68.15,"n":23183,"o":68.49,"t":"2024-12-23T05:00:00Z","v":2011601,"vw":69.028016},{"c":68.4,"h":69.41,"l":68.14,"n":11112,"o":69.17,"t":"2024-12-24T05:00:00Z","v":1487187,"vw":68.576345},{"c":69.15,"h":69.27,"l":68.06,"n":19775,"o":68.34,"t":"2024-12-26T05:00:00Z","v":1222128,"vw":68.923826},{"c":68.76,"h":70.14,"l":68.28,"n":20758,"o":68.84,"t":"2024-12-27T05:00:00Z","v":2000760,"vw":68.812151},{"c":68.22,"h":68.57,"l":67.05,"n":21589,"o":68.48,"t":"2024-12-30T05:00:00Z","v":1698707,"vw":68.109627},{"c":69.21,"h":69.7399,"l":68.305,"n":17551,"o":68.5,"t":"2024-12-31T05:00:00Z","v":1193210,"vw":69.05924},{"c":68.42,"h":70.79,"l":68.21,"n":26265,"o":69.51,"t":"2025-01-02T05:00:00Z","v":1825708,"vw":68.856714},{"c":66.13,"h":68.94,"l":66.11,"n":27454,"o":68.53,"t":"2025-01-03T05:00:00Z","v":1866736,"vw":66.886375},{"c":66.05,"h":67.99,"l":65.5,"n":35255,"o":66.51,"t":"2025-01-06T05:00:00Z","v":3530050,"vw":66.142665},{"c":66.3,"h":67.9499,"l":65.785,"n":23479,"o":66.1,"t":"2025-01-07T05:00:00Z","v":1789998,"vw":66.642995},{"c":64.94,"h":65.71,"l":64.36,"n":29004,"o":65.63,"t":"2025-01-08T05:00:00Z","v":2651829,"vw":64.960772},{"c":65.01,"h":65.7522,"l":64.05,"n":24722,"o":64.55,"t":"2025-01-10T05:00:00Z","v":1939841,"vw":65.048528},{"c":67.38,"h":67.53,"l":64.9733,"n":26097,"o":65.27,"t":"2025-01-13T05:00:00Z","v":1667104,"vw":66.982615},{"c":71,"h":72.0799,"l":70.13,"n":30308,"o":70.63,"t":"2025-01-14T05:00:00Z","v":2292171,"vw":71.030799},{"c":71.01,"h":72.23,"l":70.23,"n":27734,"o":72,"t":"2025-01-15T05:00:00Z","v":2028551,"vw":71.080558},{"c":71.9,"h":72.0236,"l":70.21,"n":21741,"o":70.69,"t":"2025-01-16T05:00:00Z","v":1316706,"vw":71.473879},{"c":72.61,"h":72.77,"l":71.54,"n":21857,"o":72.32,"t":"2025-01-17T05:00:00Z","v":1737593,"vw":72.387856},{"c":74.02,"h":74.84,"l":73.26,"n":29340,"o":73.26,"t":"2025-01-21T05:00:00Z","v":2543850,"vw":74.108993},{"c":73.06,"h":74.27,"l":72.99,"n":27503,"o":74.02,"t":"2025-01-22T05:00:00Z","v":1873675,"vw":73.506317},{"c":73.73,"h":73.94,"l":72.73,"n":20492,"o":73.11,"t":"2025-01-23T05:00:00Z","v":1312681,"vw":73.544842},{"c":74.01,"h":74.61,"l":72.95,"n":26843,"o":74.38,"t":"2025-01-24T05:00:00Z","v":1704707,"vw":74.0211},{"c":74.12,"h":75.84,"l":73.67,"n":28158,"o":75,"t":"2025-01-27T05:00:00Z","v":1993883,"vw":74.315916},{"c":71.87,"h":75.3,"l":71.6,"n":28399,"o":74.42,"t":"2025-01-28T05:00:00Z","v":2024691,"vw":72.280203},{"c":70.94,"h":72.24,"l":70.74,"n":21371,"o":71.7,"t":"2025-01-29T05:00:00Z","v":1104588,"vw":71.27926},{"c":72.17,"h":72.46,"l":69.45,"n":33224,"o":70.97,"t":"2025-01-30T05:00:00Z","v":2193458,"vw":71.452385},{"c":71.04,"h":72.62,"l":70.51,"n":29666,"o":71.72,"t":"2025-01-31T05:00:00Z","v":5392069,"vw":71.213901},{"c":68.77,"h":70.26,"l":66.54,"n":40964,"o":69.03,"t":"2025-02-03T05:00:00Z","v":3281978,"vw":68.923391},{"c":71.37,"h":71.83,"l":69.35,"n":34308,"o":69.35,"t":"2025-02-04T05:00:00Z","v":2498746,"vw":71.192248},{"c":69.94,"h":71.13,"l":69.565,"n":25776,"o":71.08,"t":"2025-02-05T05:00:00Z","v":2059555,"vw":70.118435},{"c":68.89,"h":71.25,"l":68.525,"n":32161,"o":70.73,"t":"2025-02-06T05:00:00Z","v":2525143,"vw":69.315775},{"c":68.05,"h":69.065,"l":67.82,"n":22779,"o":69.05,"t":"2025-02-07T05:00:00Z","v":1257161,"vw":68.264471},{"c":66.95,"h":68.725,"l":66.94,"n":25534,"o":68.68,"t":"2025-02-10T05:00:00Z","v":1460443,"vw":67.266552},{"c":66.81,"h":67.8554,"l":65.9,"n":27465,"o":66.71,"t":"2025-02-11T05:00:00Z","v":1864822,"vw":66.918398},{"c":66.41,"h":67.47,"l":65.65,"n":25608,"o":66.145,"t":"2025-02-12T05:00:00Z","v":1605048,"vw":66.721345},{"c":65.3,"h":67,"l":65.16,"n":29408,"o":66.75,"t":"2025-02-13T05:00:00Z","v":1916679,"vw":65.694597},{"c":68.06,"h":70.51,"l":67.75,"n":37174,"o":68.24,"t":"2025-02-14T05:00:00Z","v":3262265,"vw":68.680304},{"c":69.91,"h":70.3,"l":68.35,"n":41034,"o":68.51,"t":"2025-02-18T05:00:00Z","v":3209472,"vw":69.709046},{"c":54.91,"h":58.8499,"l":52.97,"n":144304,"o":55.4,"t":"2025-02-19T05:00:00Z","v":13108439,"vw":54.679039},{"c":52.61,"h":54.83,"l":51.515,"n":80220,"o":54.83,"t":"2025-02-20T05:00:00Z","v":6258693,"vw":52.363335},{"c":52.76,"h":53.6499,"l":51.24,"n":47742,"o":53.55,"t":"2025-02-21T05:00:00Z","v":5330917,"vw":52.386028},{"c":52.93,"h":53.02,"l":50.82,"n":50516,"o":52.84,"t":"2025-02-24T05:00:00Z","v":4729982,"vw":52.490427},{"c":54.42,"h":55.185,"l":52.62,"n":48632,"o":52.99,"t":"2025-02-25T05:00:00Z","v":3939406,"vw":54.377778},{"c":52.65,"h":55.27,"l":52.64,"n":40068,"o":55.01,"t":"2025-02-26T05:00:00Z","v":3312010,"vw":53.504682},{"c":50.54,"h":52.36,"l":50.51,"n":53407,"o":52.13,"t":"2025-02-27T05:00:00Z","v":4213125,"vw":51.186922},{"c":50.94,"h":51.74,"l":49.22,"n":57406,"o":50,"t":"2025-02-28T05:00:00Z","v":12600183,"vw":50.931414},{"c":47.02,"h":52.1,"l":46.99,"n":52054,"o":51.8,"t":"2025-03-03T05:00:00Z","v":4647363,"vw":48.232157},{"c":48.21,"h":49.1,"l":45.94,"n":56915,"o":46.58,"t":"2025-03-04T05:00:00Z","v":5325470,"vw":48.03024},{"c":54.33,"h":54.43,"l":48.765,"n":62725,"o":48.765,"t":"2025-03-05T05:00:00Z","v":5829545,"vw":53.094908},{"c":55.22,"h":56.28,"l":54.21,"n":42644,"o":55.21,"t":"2025-03-06T05:00:00Z","v":2922246,"vw":55.145044},{"c":55.32,"h":55.6,"l":54.12,"n":38566,"o":54.28,"t":"2025-03-07T05:00:00Z","v":2280918,"vw":55.072882},{"c":54.22,"h":56.78,"l":53.7201,"n":42279,"o":54.96,"t":"2025-03-10T04:00:00Z","v":3241987,"vw":54.717569},{"c":54.61,"h":55.23,"l":53.6,"n":37099,"o":55.2,"t":"2025-03-11T04:00:00Z","v":2680822,"vw":54.308812},{"c":52.79,"h":54.77,"l":52.51,"n":36269,"o":54.36,"t":"2025-03-12T04:00:00Z","v":2155415,"vw":53.162901},{"c":53.09,"h":54.34,"l":52.39,"n":31091,"o":52.75,"t":"2025-03-13T04:00:00Z","v":2055683,"vw":53.016922},{"c":57.05,"h":57.25,"l":54,"n":36250,"o":54.58,"t":"2025-03-14T04:00:00Z","v":2435020,"vw":56.582617},{"c":57.97,"h":59.47,"l":57.275,"n":40774,"o":57.76,"t":"2025-03-17T04:00:00Z","v":2717774,"vw":57.921803},{"c":58.52,"h":58.68,"l":56.865,"n":31665,"o":58.13,"t":"2025-03-18T04:00:00Z","v":2099419,"vw":58.161383},{"c":57.2,"h":58.62,"l":56.46,"n":31762,"o":58.11,"t":"2025-03-19T04:00:00Z","v":1793126,"vw":57.299929},{"c":56.82,"h":57.07,"l":55.1,"n":23895,"o":55.82,"t":"2025-03-20T04:00:00Z","v":1786340,"vw":56.555234},{"c":57.1,"h":57.98,"l":55.73,"n":41188,"o":56.43,"t":"2025-03-21T04:00:00Z","v":27641807,"vw":57.07427},{"c":59.44,"h":59.57,"l":57.765,"n":38348,"o":57.83,"t":"2025-03-24T04:00:00Z","v":4724829,"vw":59.126478},{"c":59.17,"h":60.84,"l":58.59,"n":31749,"o":59.79,"t":"2025-03-25T04:00:00Z","v":2583804,"vw":59.307095},{"c":59.16,"h":59.935,"l":58.41,"n":28425,"o":59.08,"t":"2025-03-26T04:00:00Z","v":1860440,"vw":59.043471},{"c":58.23,"h":58.605,"l":55.42,"n":35861,"o":56.2,"t":"2025-03-27T04:00:00Z","v":2687974,"vw":57.74042},{"c":57.2,"h":58.52,"l":56.665,"n":30535,"o":58.27,"t":"2025-03-28T04:00:00Z","v":2553459,"vw":57.540048},{"c":56.77,"h":57.26,"l":55.21,"n":35054,"o":56.62,"t":"2025-03-31T04:00:00Z","v":2272526,"vw":56.55645},{"c":55.68,"h":56.64,"l":54.86,"n":28805,"o":56.64,"t":"2025-04-01T04:00:00Z","v":2092747,"vw":55.645312},{"c":56.58,"h":56.98,"l":54.78,"n":26578,"o":54.97,"t":"2025-04-02T04:00:00Z","v":1803485,"vw":56.251313},{"c":47.2,"h":53.955,"l":47.0956,"n":59853,"o":53.71,"t":"2025-04-03T04:00:00Z","v":4206456,"vw":48.283756},{"c":40.99,"h":45.32,"l":39.62,"n":73168,"o":45.32,"t":"2025-04-04T04:00:00Z","v":5316050,"vw":41.352079},{"c":40.51,"h":42.87,"l":36.75,"n":69532,"o":39.1,"t":"2025-04-07T04:00:00Z","v":5594645,"vw":40.315264},{"c":37.49,"h":43.18,"l":36.68,"n":61340,"o":42.74,"t":"2025-04-08T04:00:00Z","v":5294257,"vw":38.734605},{"c":43.9,"h":45.24,"l":36.29,"n":64928,"o":36.66,"t":"2025-04-09T04:00:00Z","v":6193095,"vw":41.151477},{"c":37.58,"h":41.5,"l":36.95,"n":56641,"o":41.5,"t":"2025-04-10T04:00:00Z","v":4331274,"vw":37.950894},{"c":38.38,"h":38.585,"l":36.3,"n":43697,"o":36.95,"t":"2025-04-11T04:00:00Z","v":4045895,"vw":37.799152},{"c":39.19,"h":40.18,"l":38.315,"n":35076,"o":39.04,"t":"2025-04-14T04:00:00Z","v":3735324,"vw":39.158105},{"c":37.93,"h":39.69,"l":37.895,"n":26528,"o":38.9,"t":"2025-04-15T04:00:00Z","v":2606761,"vw":38.307683},{"c":37.53,"h":38.77,"l":36.82,"n":33097,"o":37.85,"t":"2025-04-16T04:00:00Z","v":3147305,"vw":37.725781},{"c":40.09,"h":40.16,"l":37.65,"n":33198,"o":37.71,"t":"2025-04-17T04:00:00Z","v":2591450,"vw":39.531337},{"c":39.31,"h":40,"l":38.71,"n":28001,"o":39.73,"t":"2025-04-21T04:00:00Z","v":2830611,"vw":39.308098},{"c":41.56,"h":41.68,"l":39.93,"n":25126,"o":39.93,"t":"2025-04-22T04:00:00Z","v":2534632,"vw":41.156784},{"c":41.59,"h":45.4153,"l":41.405,"n":24511,"o":44.84,"t":"2025-04-23T04:00:00Z","v":1647986,"vw":42.563067},{"c":43.71,"h":44.16,"l":41.42,"n":26929,"o":41.89,"t":"2025-04-24T04:00:00Z","v":2176743,"vw":43.545206},{"c":43.53,"h":43.62,"l":42.495,"n":25627,"o":42.76,"t":"2025-04-25T04:00:00Z","v":2317587,"vw":43.290732},{"c":43.81,"h":45.27,"l":43.27,"n":26278,"o":43.84,"t":"2025-04-28T04:00:00Z","v":2875950,"vw":43.9487},{"c":44.48,"h":44.7,"l":43.61,"n":40570,"o":43.93,"t":"2025-04-29T04:00:00Z","v":5251008,"vw":44.316465},{"c":44.51,"h":44.71,"l":42.59,"n":37264,"o":43.48,"t":"2025-04-30T04:00:00Z","v":3418913,"vw":44.165574},{"c":45.4,"h":45.705,"l":43.87,"n":33995,"o":44.55,"t":"2025-05-01T04:00:00Z","v":2583470,"vw":45.126675},{"c":45.95,"h":47,"l":45.29,"n":29737,"o":46.38,"t":"2025-05-02T04:00:00Z","v":2097240,"vw":46.142331},{"c":44.77,"h":45.55,"l":44.12,"n":67865,"o":45.35,"t":"2025-05-05T04:00:00Z","v":6417513,"vw":44.932847},{"c":49.05,"h":49.58,"l":46.7884,"n":68907,"o":47.615,"t":"2025-05-06T04:00:00Z","v":6192288,"vw":48.78216},{"c":48.45,"h":49.77,"l":47.675,"n":42615,"o":48.67,"t":"2025-05-07T04:00:00Z","v":3796742,"vw":48.482938},{"c":51.71,"h":52.27,"l":48.755,"n":37731,"o":48.82,"t":"2025-05-08T04:00:00Z","v":2971589,"vw":51.365032},{"c":51.21,"h":53.19,"l":50.71,"n":32199,"o":52.39,"t":"2025-05-09T04:00:00Z","v":2396600,"vw":51.458244},{"c":54.53,"h":57.91,"l":54.53,"n":37262,"o":55.39,"t":"2025-05-12T04:00:00Z","v":2941045,"vw":55.759107},{"c":53.45,"h":55.32,"l":53.44,"n":34558,"o":54.56,"t":"2025-05-13T04:00:00Z","v":2364477,"vw":53.845832},{"c":52.5,"h":53.72,"l":52.045,"n":27139,"o":53.07,"t":"2025-05-14T04:00:00Z","v":1770943,"vw":52.463619},{"c":52.21,"h":52.33,"l":50.56,"n":27630,"o":51.42,"t":"2025-05-15T04:00:00Z","v":1749976,"vw":51.83455},{"c":53.52,"h":53.58,"l":51.57,"n":23475,"o":52.21,"t":"2025-05-16T04:00:00Z","v":1513438,"vw":53.170962},{"c":52.47,"h":52.48,"l":51.42,"n":26444,"o":52.15,"t":"2025-05-19T04:00:00Z","v":1497226,"vw":52.241653},{"c":53.72,"h":54.46,"l":52.3174,"n":25157,"o":53,"t":"2025-05-20T04:00:00Z","v":1739751,"vw":53.666261},{"c":52.42,"h":53.73,"l":52.26,"n":21301,"o":52.95,"t":"2025-05-21T04:00:00Z","v":1553803,"vw":52.649667},{"c":53.56,"h":53.98,"l":51.895,"n":24254,"o":52.07,"t":"2025-05-22T04:00:00Z","v":1712608,"vw":53.331885},{"c":52.5,"h":52.7,"l":51.37,"n":20558,"o":52.5,"t":"2025-05-23T04:00:00Z","v":1409368,"vw":52.322473},{"c":55.16,"h":55.88,"l":53.3201,"n":26659,"o":53.78,"t":"2025-05-27T04:00:00Z","v":2420125,"vw":55.038371},{"c":53.93,"h":55.465,"l":53.6,"n":24937,"o":54.92,"t":"2025-05-28T04:00:00Z","v":2244536,"vw":54.0698},{"c":54.51,"h":55.71,"l":53.21,"n":26935,"o":55.695,"t":"2025-05-29T04:00:00Z","v":1671498,"vw":54.436121},{"c":52.83,"h":54.29,"l":52.3,"n":24736,"o":54.29,"t":"2025-05-30T04:00:00Z","v":1742884,"vw":52.917717},{"c":52.48,"h":53.025,"l":51.34,"n":29319,"o":52.81,"t":"2025-06-02T04:00:00Z","v":1697833,"vw":52.241467},{"c":53.78,"h":54.456,"l":51.34,"n":22217,"o":52.35,"t":"2025-06-03T04:00:00Z","v":1255620,"vw":53.689874},{"c":54.67,"h":54.96,"l":53.965,"n":17471,"o":54,"t":"2025-06-04T04:00:00Z","v":1097369,"vw":54.560593},{"c":54.52,"h":55.53,"l":53.91,"n":21779,"o":55.16,"t":"2025-06-05T04:00:00Z","v":1538268,"vw":54.618192},{"c":55.46,"h":55.93,"l":54.9,"n":20297,"o":55.46,"t":"2025-06-06T04:00:00Z","v":1078405,"vw":55.39399},{"c":56.91,"h":58.15,"l":56,"n":27854,"o":56,"t":"2025-06-09T04:00:00Z","v":2098849,"vw":57.258642},{"c":59.36,"h":59.97,"l":57.06,"n":35824,"o":57.565,"t":"2025-06-10T04:00:00Z","v":2163003,"vw":59.295938},{"c":58.19,"h":60.36,"l":57.87,"n":29959,"o":60,"t":"2025-06-11T04:00:00Z","v":1863083,"vw":58.521133},{"c":56.87,"h":57.67,"l":56.0001,"n":19886,"o":56.73,"t":"2025-06-12T04:00:00Z","v":1218724,"vw":56.930281},{"c":54.63,"h":57.04,"l":54.32,"n":22156,"o":55.58,"t":"2025-06-13T04:00:00Z","v":1737158,"vw":55.084015},{"c":56.24,"h":56.29,"l":54.56,"n":23138,"o":55.78,"t":"2025-06-16T04:00:00Z","v":1802508,"vw":55.777288},{"c":54.48,"h":55.87,"l":54.46,"n":19852,"o":55.68,"t":"2025-06-17T04:00:00Z","v":1229018,"vw":54.789025},{"c":54.39,"h":55.14,"l":53.975,"n":20929,"o":54.14,"t":"2025-06-18T04:00:00Z","v":1527089,"vw":54.516195},{"c":53.51,"h":54.52,"l":53.425,"n":15353,"o":54.37,"t":"2025-06-20T04:00:00Z","v":1259253,"vw":53.743157},{"c":54.6,"h":54.74,"l":52.51,"n":31084,"o":52.89,"t":"2025-06-23T04:00:00Z","v":1753723,"vw":54.203539},{"c":56.02,"h":56.7,"l":55.21,"n":20724,"o":55.49,"t":"2025-06-24T04:00:00Z","v":1067553,"vw":56.028307},{"c":55.61,"h":56.0999,"l":54.86,"n":16165,"o":56.05,"t":"2025-06-25T04:00:00Z","v":852318,"vw":55.564231},{"c":56.55,"h":57.15,"l":55.8622,"n":22358,"o":56.26,"t":"2025-06-26T04:00:00Z","v":1410494,"vw":56.601117},{"c":56.77,"h":57.94,"l":56.01,"n":22263,"o":56.86,"t":"2025-06-27T04:00:00Z","v":3103063,"vw":56.827625},{"c":55.33,"h":56.7,"l":54.97,"n":20555,"o":56.2,"t":"2025-06-30T04:00:00Z","v":1538756,"vw":55.563448},{"c":58.13,"h":59.84,"l":55.15,"n":39300,"o":55.32,"t":"2025-07-01T04:00:00Z","v":2588266,"vw":58.045734},{"c":60.62,"h":60.85,"l":58.21,"n":33092,"o":58.89,"t":"2025-07-02T04:00:00Z","v":2601783,"vw":60.147645},{"c":60.88,"h":61.24,"l":60.33,"n":20852,"o":61,"t":"2025-07-03T04:00:00Z","v":1082023,"vw":60.851549},{"c":58.1,"h":60.65,"l":57.88,"n":27669,"o":59.97,"t":"2025-07-07T04:00:00Z","v":1624905,"vw":58.840803},{"c":60.36,"h":62.24,"l":58.49,"n":32459,"o":58.6,"t":"2025-07-08T04:00:00Z","v":1851998,"vw":60.628082},{"c":60.77,"h":61.75,"l":59.22,"n":22082,"o":61.05,"t":"2025-07-09T04:00:00Z","v":1386750,"vw":60.424259},{"c":62.39,"h":63.55,"l":60.86,"n":29155,"o":61.25,"t":"2025-07-10T04:00:00Z","v":1785008,"vw":62.476303},{"c":61.03,"h":61.46,"l":60.23,"n":17600,"o":60.64,"t":"2025-07-11T04:00:00Z","v":814337,"vw":60.93387},{"c":59.27,"h":60.9,"l":58.7,"n":25770,"o":60.48,"t":"2025-07-14T04:00:00Z","v":1528231,"vw":59.339331},{"c":57.51,"h":60.395,"l":57.465,"n":19749,"o":60.39,"t":"2025-07-15T04:00:00Z","v":1885363,"vw":57.975741},{"c":56.92,"h":58.09,"l":55.3882,"n":22340,"o":57.51,"t":"2025-07-16T04:00:00Z","v":1411160,"vw":56.729822},{"c":58.5,"h":59.01,"l":56.75,"n":22413,"o":56.92,"t":"2025-07-17T04:00:00Z","v":1724032,"vw":58.479516},{"c":57.31,"h":59.28,"l":56.955,"n":22421,"o":59,"t":"2025-07-18T04:00:00Z","v":1810332,"vw":57.399943},{"c":58.01,"h":59.23,"l":57.6101,"n":19396,"o":58.25,"t":"2025-07-21T04:00:00Z","v":1043681,"vw":58.341262},{"c":58.74,"h":59.52,"l":57.95,"n":24490,"o":58.41,"t":"2025-07-22T04:00:00Z","v":1511895,"vw":58.687769},{"c":59.75,"h":60.94,"l":58.755,"n":23903,"o":60.03,"t":"2025-07-23T04:00:00Z","v":1496024,"vw":60.024455},{"c":57.1,"h":58.88,"l":56.5953,"n":30865,"o":58.06,"t":"2025-07-24T04:00:00Z","v":2189155,"vw":57.431529},{"c":58.7,"h":58.97,"l":56.86,"n":18780,"o":57.62,"t":"2025-07-25T04:00:00Z","v":1419328,"vw":58.400206},{"c":57.91,"h":58.68,"l":57.4,"n":20968,"o":58.49,"t":"2025-07-28T04:00:00Z","v":1202317,"vw":58.011198},{"c":56.97,"h":58.33,"l":56.73,"n":20715,"o":58.08,"t":"2025-07-29T04:00:00Z","v":2507598,"vw":57.07704},{"c":54.14,"h":56.99,"l":53.6,"n":23622,"o":56.76,"t":"2025-07-30T04:00:00Z","v":1642854,"vw":54.667668},{"c":52.23,"h":54,"l":51.98,"n":37373,"o":53.29,"t":"2025-07-31T04:00:00Z","v":2516096,"vw":52.527364},{"c":48.55,"h":50.86,"l":46.63,"n":46365,"o":50.86,"t":"2025-08-01T04:00:00Z","v":2774873,"vw":48.309696},{"c":48.07,"h":49.145,"l":47.92,"n":27036,"o":48.93,"t":"2025-08-04T04:00:00Z","v":2018631,"vw":48.251005},{"c":49.35,"h":50,"l":48.12,"n":23050,"o":48.95,"t":"2025-08-05T04:00:00Z","v":1686000,"vw":49.261277},{"c":47.82,"h":50.1905,"l":47.501,"n":23018,"o":49.45,"t":"2025-08-06T04:00:00Z","v":2015285,"vw":48.043164},{"c":48.65,"h":49.9922,"l":48.27,"n":24461,"o":49.425,"t":"2025-08-07T04:00:00Z","v":1532138,"vw":48.751046},{"c":48.05,"h":49.04,"l":47.63,"n":28635,"o":48.75,"t":"2025-08-08T04:00:00Z","v":1759097,"vw":48.020417},{"c":47.42,"h":48.9,"l":45.82,"n":56727,"o":48.41,"t":"2025-08-11T04:00:00Z","v":3839709,"vw":47.049478},{"c":41.22,"h":42.99,"l":36.98,"n":128841,"o":40,"t":"2025-08-12T04:00:00Z","v":12813092,"vw":40.300407},{"c":41.8,"h":43.36,"l":40.87,"n":56644,"o":41.08,"t":"2025-08-13T04:00:00Z","v":3994900,"vw":42.268293},{"c":42.62,"h":42.87,"l":40.31,"n":37169,"o":40.7,"t":"2025-08-14T04:00:00Z","v":3401019,"vw":41.956227},{"c":42.48,"h":43.12,"l":41.995,"n":23221,"o":42.86,"t":"2025-08-15T04:00:00Z","v":1773036,"vw":42.507159},{"c":43.11,"h":44.22,"l":42,"n":27918,"o":42.06,"t":"2025-08-18T04:00:00Z","v":2262246,"vw":43.237745},{"c":45.24,"h":46,"l":43.89,"n":40411,"o":43.89,"t":"2025-08-19T04:00:00Z","v":2708425,"vw":45.09255},{"c":45.39,"h":45.81,"l":44.73,"n":25973,"o":45.09,"t":"2025-08-20T04:00:00Z","v":1629526,"vw":45.338553},{"c":44.68,"h":45.12,"l":44.0801,"n":23959,"o":44.75,"t":"2025-08-21T04:00:00Z","v":1687297,"vw":44.616314},{"c":48.63,"h":48.86,"l":44.6359,"n":38423,"o":44.94,"t":"2025-08-22T04:00:00Z","v":2787689,"vw":48.190779},{"c":47.32,"h":48.63,"l":46.79,"n":29763,"o":48.11,"t":"2025-08-25T04:00:00Z","v":2324892,"vw":47.363685},{"c":47.09,"h":47.85,"l":46.82,"n":20789,"o":47.28,"t":"2025-08-26T04:00:00Z","v":1555164,"vw":47.184239},{"c":47.16,"h":47.7322,"l":46.67,"n":21803,"o":46.71,"t":"2025-08-27T04:00:00Z","v":1635242,"vw":47.142876},{"c":46.87,"h":47.84,"l":46.425,"n":19738,"o":47.84,"t":"2025-08-28T04:00:00Z","v":1348855,"vw":46.890689},{"c":47.63,"h":47.9,"l":46.85,"n":21736,"o":46.89,"t":"2025-08-29T04:00:00Z","v":1800790,"vw":47.523718},{"c":46.07,"h":46.65,"l":44.92,"n":32258,"o":46.65,"t":"2025-09-02T04:00:00Z","v":1860364,"vw":45.733336},{"c":44.64,"h":46.1,"l":44.3154,"n":29248,"o":45.56,"t":"2025-09-03T04:00:00Z","v":1757591,"vw":44.702922},{"c":46.43,"h":46.53,"l":43.705,"n":25659,"o":44.42,"t":"2025-09-04T04:00:00Z","v":2374062,"vw":45.967781},{"c":48.73,"h":49.3299,"l":46.341,"n":30289,"o":46.51,"t":"2025-09-05T04:00:00Z","v":2222580,"vw":48.315593},{"c":46.52,"h":48.16,"l":45.65,"n":33971,"o":47.84,"t":"2025-09-08T04:00:00Z","v":2091106,"vw":46.403085},{"c":44.68,"h":46.37,"l":44.51,"n":30711,"o":46.285,"t":"2025-09-09T04:00:00Z","v":2473766,"vw":44.812319},{"c":44.22,"h":45.63,"l":44.05,"n":29063,"o":44.5,"t":"2025-09-10T04:00:00Z","v":1934104,"vw":44.461409},{"c":46.87,"h":46.97,"l":43.84,"n":29814,"o":43.99,"t":"2025-09-11T04:00:00Z","v":1728760,"vw":46.335907},{"c":45.6,"h":46.84,"l":45.4,"n":18967,"o":46.84,"t":"2025-09-12T04:00:00Z","v":1014016,"vw":45.81168},{"c":44.78,"h":46.83,"l":44.75,"n":23081,"o":46.21,"t":"2025-09-15T04:00:00Z","v":1352628,"vw":45.431822},{"c":45.42,"h":45.9,"l":44.59,"n":18694,"o":45.01,"t":"2025-09-16T04:00:00Z","v":1933890,"vw":45.374735},{"c":45.11,"h":47.75,"l":44.705,"n":24298,"o":45.6,"t":"2025-09-17T04:00:00Z","v":2195665,"vw":45.648931},{"c":45.48,"h":46.355,"l":44.88,"n":29056,"o":45.98,"t":"2025-09-18T04:00:00Z","v":1878972,"vw":45.455318},{"c":44.25,"h":45.415,"l":44.12,"n":24194,"o":45.31,"t":"2025-09-19T04:00:00Z","v":2567453,"vw":44.333868},{"c":43.69,"h":44.25,"l":43.34,"n":37825,"o":44.25,"t":"2025-09-22T04:00:00Z","v":3055431,"vw":43.613821},{"c":42.6,"h":44.3399,"l":42.55,"n":31785,"o":43.93,"t":"2025-09-23T04:00:00Z","v":2402024,"vw":43.014031},{"c":42.38,"h":43.225,"l":42.2,"n":23080,"o":42.81,"t":"2025-09-24T04:00:00Z","v":1528951,"vw":42.496502},{"c":39.94,"h":42.0888,"l":39.88,"n":34413,"o":41.51,"t":"2025-09-25T04:00:00Z","v":2316677,"vw":40.497649},{"c":40.78,"h":41.71,"l":39.83,"n":32737,"o":40.02,"t":"2025-09-26T04:00:00Z","v":2383433,"vw":40.847491},{"c":40.84,"h":41.425,"l":40.13,"n":25717,"o":41.31,"t":"2025-09-29T04:00:00Z","v":1625919,"vw":40.787845},{"c":42.08,"h":42.25,"l":40.39,"n":27858,"o":40.88,"t":"2025-09-30T04:00:00Z","v":1683061,"vw":41.646765},{"c":42.35,"h":42.762,"l":41.59,"n":26922,"o":41.98,"t":"2025-10-01T04:00:00Z","v":1402119,"vw":42.231515},{"c":45.31,"h":45.47,"l":43.845,"n":34381,"o":43.86,"t":"2025-10-02T04:00:00Z","v":2359946,"vw":45.027682},{"c":45.14,"h":45.8294,"l":44.82,"n":26996,"o":45.38,"t":"2025-10-03T04:00:00Z","v":1727861,"vw":45.256364},{"c":44.29,"h":45.0713,"l":44.1328,"n":22813,"o":45.05,"t":"2025-10-06T04:00:00Z","v":1481918,"vw":44.507475},{"c":42.61,"h":44.8863,"l":42.462,"n":22521,"o":44.73,"t":"2025-10-07T04:00:00Z","v":1676638,"vw":42.768307},{"c":42.63,"h":43.3,"l":42.52,"n":23422,"o":42.94,"t":"2025-10-08T04:00:00Z","v":1427855,"vw":42.761804},{"c":42.21,"h":43.05,"l":41.71,"n":22091,"o":43,"t":"2025-10-09T04:00:00Z","v":1138651,"vw":42.083811},{"c":39.29,"h":42.61,"l":39.21,"n":38402,"o":42.41,"t":"2025-10-10T04:00:00Z","v":2509519,"vw":39.722025},{"c":40.16,"h":41.38,"l":40.04,"n":24203,"o":40.18,"t":"2025-10-13T04:00:00Z","v":1343295,"vw":40.447316},{"c":40.82,"h":41.13,"l":38.85,"n":19584,"o":39.24,"t":"2025-10-14T04:00:00Z","v":1069868,"vw":40.506371},{"c":40.19,"h":41.81,"l":40.15,"n":23489,"o":41.38,"t":"2025-10-15T04:00:00Z","v":1474999,"vw":40.489994},{"c":39.98,"h":40.7999,"l":39.57,"n":22768,"o":40.53,"t":"2025-10-16T04:00:00Z","v":1298198,"vw":40.039712},{"c":40.19,"h":40.23,"l":39.3501,"n":18469,"o":39.76,"t":"2025-10-17T04:00:00Z","v":1697212,"vw":39.912254},{"c":41.04,"h":41.65,"l":40.17,"n":25327,"o":40.69,"t":"2025-10-20T04:00:00Z","v":1704273,"vw":40.979589},{"c":41.61,"h":42.085,"l":40.66,"n":19752,"o":41.02,"t":"2025-10-21T04:00:00Z","v":1160381,"vw":41.595001},{"c":40.44,"h":42.01,"l":40.4,"n":19964,"o":41.32,"t":"2025-10-22T04:00:00Z","v":1165123,"vw":40.765059},{"c":42.35,"h":43.25,"l":41.66,"n":25188,"o":41.76,"t":"2025-10-23T04:00:00Z","v":1560512,"vw":42.412797},{"c":42.21,"h":43.08,"l":42.15,"n":17559,"o":43.08,"t":"2025-10-24T04:00:00Z","v":817666,"vw":42.423924},{"c":43.84,"h":44.17,"l":42.713,"n":30226,"o":42.77,"t":"2025-10-27T04:00:00Z","v":1888449,"vw":43.66033},{"c":41.2,"h":43.715,"l":41.16,"n":27078,"o":43.52,"t":"2025-10-28T04:00:00Z","v":1476185,"vw":41.546417},{"c":40.12,"h":42.47,"l":39.66,"n":35022,"o":40.85,"t":"2025-10-29T04:00:00Z","v":2297394,"vw":40.578912},{"c":38,"h":39.3,"l":37.9,"n":40412,"o":38.785,"t":"2025-10-30T04:00:00Z","v":2784672,"vw":38.398736},{"c":38.44,"h":38.87,"l":37.57,"n":35364,"o":37.86,"t":"2025-10-31T04:00:00Z","v":3161274,"vw":38.474643},{"c":37.06,"h":38.15,"l":36.74,"n":41546,"o":38.1,"t":"2025-11-03T05:00:00Z","v":3980711,"vw":37.152288},{"c":37.34,"h":37.5,"l":35.71,"n":39591,"o":36.3,"t":"2025-11-04T05:00:00Z","v":2867536,"vw":36.863283},{"c":36.94,"h":37.67,"l":36.45,"n":37438,"o":37.5,"t":"2025-11-05T05:00:00Z","v":2334130,"vw":37.094555},{"c":36.11,"h":37.655,"l":35.48,"n":52040,"o":37.09,"t":"2025-11-06T05:00:00Z","v":4091178,"vw":36.310837},{"c":41.3,"h":41.67,"l":39.21,"n":67327,"o":39.21,"t":"2025-11-07T05:00:00Z","v":5374246,"vw":40.724511},{"c":41.29,"h":42.38,"l":40.435,"n":49410,"o":41.9,"t":"2025-11-10T05:00:00Z","v":3963854,"vw":41.462294},{"c":41.4,"h":42.76,"l":40.9,"n":32880,"o":41.915,"t":"2025-11-11T05:00:00Z","v":2258707,"vw":41.707536},{"c":39.12,"h":41.95,"l":39.0142,"n":41101,"o":41.81,"t":"2025-11-12T05:00:00Z","v":2422601,"vw":39.649991},{"c":39.97,"h":40.4,"l":38.59,"n":36510,"o":39.07,"t":"2025-11-13T05:00:00Z","v":2138571,"vw":39.631083},{"c":38.94,"h":39.67,"l":38.26,"n":27223,"o":39.18,"t":"2025-11-14T05:00:00Z","v":1511569,"vw":38.877152},{"c":36.93,"h":38.97,"l":36.84,"n":36478,"o":38.7,"t":"2025-11-17T05:00:00Z","v":2056835,"vw":37.402554},{"c":36.36,"h":36.63,"l":35.13,"n":33311,"o":36.46,"t":"2025-11-18T05:00:00Z","v":2304346,"vw":35.996468},{"c":36.15,"h":36.81,"l":35.39,"n":28370,"o":36.33,"t":"2025-11-19T05:00:00Z","v":1810802,"vw":36.26664},{"c":35.53,"h":37.305,"l":35.475,"n":29058,"o":36.53,"t":"2025-11-20T05:00:00Z","v":1897302,"vw":36.158425},{"c":37.93,"h":38.9,"l":35.71,"n":35919,"o":35.73,"t":"2025-11-21T05:00:00Z","v":2298328,"vw":37.780084},{"c":38.75,"h":38.83,"l":37.27,"n":33514,"o":38,"t":"2025-11-24T05:00:00Z","v":2315376,"vw":38.409012},{"c":39.46,"h":40.46,"l":38.9273,"n":33896,"o":39.45,"t":"2025-11-25T05:00:00Z","v":2423067,"vw":39.753729},{"c":40.48,"h":40.98,"l":39.3,"n":21729,"o":39.35,"t":"2025-11-26T05:00:00Z","v":1683039,"vw":40.475438},{"c":41.65,"h":42.0694,"l":40.37,"n":13360,"o":40.87,"t":"2025-11-28T05:00:00Z","v":951190,"vw":41.629097},{"c":41.83,"h":42.98,"l":41.3,"n":43775,"o":41.49,"t":"2025-12-01T05:00:00Z","v":3630367,"vw":42.123005},{"c":41.57,"h":41.92,"l":40.354,"n":29338,"o":41.92,"t":"2025-12-02T05:00:00Z","v":2310235,"vw":41.209135},{"c":41.84,"h":42.28,"l":40.93,"n":25947,"o":41.68,"t":"2025-12-03T05:00:00Z","v":1766784,"vw":41.854209},{"c":39.84,"h":41.74,"l":39.57,"n":23785,"o":41.74,"t":"2025-12-04T05:00:00Z","v":1570269,"vw":40.25332},{"c":40.63,"h":41.44,"l":39.58,"n":28668,"o":39.82,"t":"2025-12-05T05:00:00Z","v":1880409,"vw":40.79622},{"c":40.03,"h":40.915,"l":39.545,"n":26532,"o":40.71,"t":"2025-12-08T05:00:00Z","v":3161356,"vw":40.044161},{"c":40.2,"h":41.89,"l":39.82,"n":24137,"o":39.96,"t":"2025-12-09T05:00:00Z","v":1392880,"vw":40.636707},{"c":43.26,"h":43.395,"l":40.39,"n":30528,"o":40.39,"t":"2025-12-10T05:00:00Z","v":2197039,"vw":42.509635},{"c":42.79,"h":43.85,"l":42.24,"n":29595,"o":43.12,"t":"2025-12-11T05:00:00Z","v":2084136,"vw":42.89001},{"c":43.5,"h":45.02,"l":43.06,"n":34183,"o":43.9,"t":"2025-12-12T05:00:00Z","v":2584244,"vw":43.830316},{"c":42.49,"h":44.595,"l":42.37,"n":27781,"o":44.32,"t":"2025-12-15T05:00:00Z","v":1718812,"vw":42.823551},{"c":40.95,"h":42.62,"l":40.62,"n":19954,"o":42.4,"t":"2025-12-16T05:00:00Z","v":1221785,"vw":41.163059},{"c":41.57,"h":42.375,"l":40.645,"n":33239,"o":40.72,"t":"2025-12-17T05:00:00Z","v":2978541,"vw":41.832528},{"c":42.91,"h":43.69,"l":40.81,"n":37014,"o":41.22,"t":"2025-12-18T05:00:00Z","v":2799601,"vw":42.847041},{"c":42.29,"h":43.05,"l":41.765,"n":25094,"o":42.125,"t":"2025-12-19T05:00:00Z","v":2377943,"vw":42.358723},{"c":42.72,"h":43.56,"l":42.1354,"n":19831,"o":42.32,"t":"2025-12-22T05:00:00Z","v":1095364,"vw":42.67632},{"c":41.91,"h":42.9,"l":41.42,"n":21402,"o":42.89,"t":"2025-12-23T05:00:00Z","v":1330346,"vw":41.803672},{"c":42.17,"h":42.2698,"l":41.54,"n":10495,"o":42,"t":"2025-12-24T05:00:00Z","v":541245,"vw":42.041976},{"c":42.85,"h":42.93,"l":41.755,"n":18444,"o":42.06,"t":"2025-12-26T05:00:00Z","v":1129526,"vw":42.444267},{"c":42.89,"h":42.91,"l":41.44,"n":20401,"o":42.34,"t":"2025-12-29T05:00:00Z","v":1660231,"vw":42.440925},{"c":42.8,"h":43.2899,"l":42.4,"n":18879,"o":42.91,"t":"2025-12-30T05:00:00Z","v":1092175,"vw":42.787346},{"c":42.28,"h":42.93,"l":42.03,"n":16080,"o":42.53,"t":"2025-12-31T05:00:00Z","v":1040694,"vw":42.287241},{"c":42.16,"h":42.9,"l":41.35,"n":20824,"o":42.54,"t":"2026-01-02T05:00:00Z","v":1159248,"vw":42.264124},{"c":42.58,"h":43.39,"l":42,"n":22694,"o":42.01,"t":"2026-01-05T05:00:00Z","v":1578422,"vw":42.66929},{"c":44.49,"h":44.82,"l":42.39,"n":23398,"o":42.39,"t":"2026-01-06T05:00:00Z","v":1644559,"vw":44.29973},{"c":42.7,"h":44.83,"l":42.1,"n":23756,"o":44.61,"t":"2026-01-07T05:00:00Z","v":1783899,"vw":42.992336},{"c":43.98,"h":45.31,"l":41.52,"n":34836,"o":41.91,"t":"2026-01-08T05:00:00Z","v":3093044,"vw":44.173086},{"c":45.57,"h":46,"l":43.44,"n":34832,"o":44.04,"t":"2026-01-09T05:00:00Z","v":2999614,"vw":45.191164},{"c":45.64,"h":46.345,"l":44.52,"n":28487,"o":45.58,"t":"2026-01-12T05:00:00Z","v":2106049,"vw":45.66804},{"c":45.88,"h":46.82,"l":44.7,"n":27822,"o":46.44,"t":"2026-01-13T05:00:00Z","v":2019727,"vw":45.782873},{"c":46.96,"h":47.52,"l":44.6992,"n":40796,"o":45.72,"t":"2026-01-14T05:00:00Z","v":3342780,"vw":46.275607},{"c":47.14,"h":47.89,"l":46.22,"n":26892,"o":47.26,"t":"2026-01-15T05:00:00Z","v":2209799,"vw":47.044341},{"c":46.94,"h":47.18,"l":46.24,"n":32865,"o":46.71,"t":"2026-01-16T05:00:00Z","v":2328835,"vw":46.811113},{"c":44.23,"h":45.785,"l":43.73,"n":29932,"o":45.23,"t":"2026-01-20T05:00:00Z","v":2074678,"vw":44.371478},{"c":48.12,"h":48.34,"l":44.965,"n":35535,"o":45.21,"t":"2026-01-21T05:00:00Z","v":3127679,"vw":47.246507},{"c":47.98,"h":49.06,"l":47.17,"n":29790,"o":48.25,"t":"2026-01-22T05:00:00Z","v":2542861,"vw":47.905597},{"c":47.52,"h":48.16,"l":47.31,"n":19155,"o":48,"t":"2026-01-23T05:00:00Z","v":1361208,"vw":47.560888},{"c":47.53,"h":47.94,"l":46.97,"n":21491,"o":47.77,"t":"2026-01-26T05:00:00Z","v":1491858,"vw":47.443099},{"c":46.86,"h":48.06,"l":46.75,"n":22868,"o":47.41,"t":"2026-01-27T05:00:00Z","v":1479290,"vw":47.206499},{"c":46.17,"h":47.34,"l":45.66,"n":18432,"o":47.3,"t":"2026-01-28T05:00:00Z","v":1313791,"vw":46.2983},{"c":45.44,"h":46.48,"l":44.19,"n":25370,"o":46.48,"t":"2026-01-29T05:00:00Z","v":1703267,"vw":45.215652},{"c":44.44,"h":45.69,"l":43.11,"n":28977,"o":45.09,"t":"2026-01-30T05:00:00Z","v":2007867,"vw":44.27264},{"c":45.87,"h":46.5925,"l":43.29,"n":24425,"o":44.27,"t":"2026-02-02T05:00:00Z","v":1462723,"vw":45.735766},{"c":48.04,"h":48.91,"l":45.49,"n":39393,"o":45.88,"t":"2026-02-03T05:00:00Z","v":2497433,"vw":47.937647},{"c":52.81,"h":53.57,"l":48.655,"n":60582,"o":48.76,"t":"2026-02-04T05:00:00Z","v":4465787,"vw":51.991171},{"c":52.06,"h":55.5,"l":51.235,"n":49820,"o":55,"t":"2026-02-05T05:00:00Z","v":2890268,"vw":52.385338},{"c":54.88,"h":55.15,"l":52.25,"n":31822,"o":52.66,"t":"2026-02-06T05:00:00Z","v":2114847,"vw":54.533883},{"c":55.03,"h":55.79,"l":53.925,"n":31363,"o":54.61,"t":"2026-02-09T05:00:00Z","v":2175307,"vw":55.054067},{"c":58.32,"h":58.65,"l":55.52,"n":40458,"o":55.92,"t":"2026-02-10T05:00:00Z","v":2750272,"vw":57.784215},{"c":60.56,"h":60.73,"l":58.655,"n":36249,"o":58.73,"t":"2026-02-11T05:00:00Z","v":3162649,"vw":59.855514},{"c":58.82,"h":61.94,"l":57.43,"n":36084,"o":60.72,"t":"2026-02-12T05:00:00Z","v":3948641,"vw":59.180485},{"c":58.85,"h":60.07,"l":58.165,"n":26882,"o":58.8,"t":"2026-02-13T05:00:00Z","v":1700163,"vw":59.190584},{"c":55.74,"h":58.32,"l":55.03,"n":54260,"o":57.05,"t":"2026-02-17T05:00:00Z","v":4853252,"vw":55.968809},{"c":54.86,"h":58.13,"l":54.23,"n":58245,"o":57.7,"t":"2026-02-18T05:00:00Z","v":5227761,"vw":55.876216},{"c":54.92,"h":55.27,"l":52.94,"n":39740,"o":53.75,"t":"2026-02-19T05:00:00Z","v":2805059,"vw":54.486936},{"c":54.11,"h":56.21,"l":53.35,"n":32777,"o":54.35,"t":"2026-02-20T05:00:00Z","v":2458747,"vw":54.321194},{"c":52.34,"h":54.66,"l":52.16,"n":28258,"o":53.73,"t":"2026-02-23T05:00:00Z","v":1765102,"vw":52.516929},{"c":53.09,"h":54.49,"l":52.585,"n":26479,"o":52.85,"t":"2026-02-24T05:00:00Z","v":1617754,"vw":53.572587},{"c":50.03,"h":53.585,"l":49,"n":42043,"o":53.585,"t":"2026-02-25T05:00:00Z","v":2944448,"vw":49.867541},{"c":49.13,"h":49.95,"l":47.67,"n":38604,"o":49.95,"t":"2026-02-26T05:00:00Z","v":2560614,"vw":48.696394},{"c":49.94,"h":50.345,"l":47.8425,"n":31065,"o":48,"t":"2026-02-27T05:00:00Z","v":2468744,"vw":49.591892},{"c":49.73,"h":49.82,"l":46.635,"n":36411,"o":48.51,"t":"2026-03-02T05:00:00Z","v":2640204,"vw":49.145246},{"c":51.32,"h":51.6499,"l":46.91,"n":47103,"o":47.85,"t":"2026-03-03T05:00:00Z","v":3789385,"vw":50.123721},{"c":51.15,"h":52.64,"l":50.23,"n":27823,"o":52,"t":"2026-03-04T05:00:00Z","v":1874524,"vw":51.436297},{"c":52.55,"h":55.93,"l":51.94,"n":62555,"o":52.68,"t":"2026-03-05T05:00:00Z","v":4873852,"vw":53.732769},{"c":49.32,"h":53,"l":49.17,"n":35546,"o":52.44,"t":"2026-03-06T05:00:00Z","v":2565609,"vw":50.142756},{"c":51.45,"h":51.88,"l":47.67,"n":37936,"o":49.405,"t":"2026-03-09T04:00:00Z","v":3257730,"vw":50.503096},{"c":50.67,"h":52.12,"l":50.15,"n":32203,"o":50.92,"t":"2026-03-10T04:00:00Z","v":2218748,"vw":50.93392},{"c":51.94,"h":52.83,"l":50.205,"n":25042,"o":50.65,"t":"2026-03-11T04:00:00Z","v":1733995,"vw":51.704854},{"c":59.6,"h":60.8499,"l":53.01,"n":78761,"o":53.25,"t":"2026-03-12T04:00:00Z","v":6724271,"vw":58.767271},{"c":57.74,"h":61.6,"l":57.3902,"n":46927,"o":61.34,"t":"2026-03-13T04:00:00Z","v":3141827,"vw":58.756287},{"c":56.07,"h":58.575,"l":55.4001,"n":36185,"o":56.71,"t":"2026-03-16T04:00:00Z","v":2513630,"vw":56.496887},{"c":60.18,"h":60.545,"l":56.23,"n":41489,"o":56.77,"t":"2026-03-17T04:00:00Z","v":3222505,"vw":59.68404},{"c":59.89,"h":61.92,"l":59.2401,"n":35251,"o":61,"t":"2026-03-18T04:00:00Z","v":2414875,"vw":60.287405},{"c":60.33,"h":61,"l":58.1589,"n":29550,"o":58.99,"t":"2026-03-19T04:00:00Z","v":2221919,"vw":59.721248},{"c":56.95,"h":60.615,"l":56.295,"n":32779,"o":59.76,"t":"2026-03-20T04:00:00Z","v":2747245,"vw":57.146999},{"c":56.13,"h":57.62,"l":55.16,"n":38842,"o":56.14,"t":"2026-03-23T04:00:00Z","v":2707958,"vw":56.466606},{"c":60.8,"h":61.44,"l":55.12,"n":30840,"o":55.68,"t":"2026-03-24T04:00:00Z","v":2407157,"vw":60.059112},{"c":62.66,"h":63,"l":60.72,"n":27727,"o":61.83,"t":"2026-03-25T04:00:00Z","v":1467590,"vw":62.437267},{"c":61.54,"h":63.045,"l":61.35,"n":27529,"o":62.17,"t":"2026-03-26T04:00:00Z","v":1868289,"vw":61.873194},{"c":63.41,"h":63.9,"l":62.36,"n":28718,"o":62.37,"t":"2026-03-27T04:00:00Z","v":1767834,"vw":63.195953},{"c":64.25,"h":66.24,"l":63.615,"n":48381,"o":64.84,"t":"2026-03-30T04:00:00Z","v":3536258,"vw":64.490318},{"c":65.77,"h":67.82,"l":63.92,"n":39643,"o":65.02,"t":"2026-03-31T04:00:00Z","v":3747451,"vw":66.16792},{"c":63.55,"h":65.255,"l":62.33,"n":42592,"o":65.14,"t":"2026-04-01T04:00:00Z","v":2972254,"vw":63.381167},{"c":64.06,"h":64.7,"l":62.55,"n":32153,"o":63.34,"t":"2026-04-02T04:00:00Z","v":3037092,"vw":63.906625},{"c":63.79,"h":64.34,"l":62,"n":22530,"o":63.06,"t":"2026-04-06T04:00:00Z","v":1407755,"vw":63.41591},{"c":63.57,"h":65,"l":63.07,"n":28700,"o":63.9,"t":"2026-04-07T04:00:00Z","v":1825127,"vw":63.78186},{"c":63.75,"h":63.835,"l":58.77,"n":42311,"o":61.45,"t":"2026-04-08T04:00:00Z","v":2685481,"vw":62.426118},{"c":62.31,"h":64.82,"l":61.82,"n":31653,"o":63.8,"t":"2026-04-09T04:00:00Z","v":2037431,"vw":62.928246},{"c":63.13,"h":63.64,"l":62,"n":27915,"o":63.24,"t":"2026-04-10T04:00:00Z","v":1562618,"vw":63.022374},{"c":68.22,"h":68.645,"l":64.08,"n":50270,"o":64.11,"t":"2026-04-13T04:00:00Z","v":3455936,"vw":67.342166},{"c":65.1,"h":67.66,"l":63.485,"n":37372,"o":67.58,"t":"2026-04-14T04:00:00Z","v":2629474,"vw":65.094266},{"c":64.73,"h":65.81,"l":63.6,"n":28233,"o":65.81,"t":"2026-04-15T04:00:00Z","v":1801407,"vw":64.550675},{"c":68.34,"h":68.77,"l":65.94,"n":29181,"o":66.66,"t":"2026-04-16T04:00:00Z","v":1923561,"vw":67.882159},{"c":62.03,"h":65.35,"l":61.48,"n":47800,"o":65.01,"t":"2026-04-17T04:00:00Z","v":3726630,"vw":62.80692},{"c":63.57,"h":64.9199,"l":62.875,"n":27891,"o":63.12,"t":"2026-04-20T04:00:00Z","v":1602139,"vw":64.012575},{"c":65.77,"h":65.85,"l":63.47,"n":32409,"o":64.52,"t":"2026-04-21T04:00:00Z","v":1912048,"vw":65.044911},{"c":65.48,"h":66.96,"l":65.12,"n":25753,"o":66.75,"t":"2026-04-22T04:00:00Z","v":1601322,"vw":65.591333},{"c":65.23,"h":65.275,"l":63.165,"n":39689,"o":65,"t":"2026-04-23T04:00:00Z","v":3378573,"vw":64.58846},{"c":65,"h":66.41,"l":63.77,"n":28531,"o":64.51,"t":"2026-04-24T04:00:00Z","v":1453543,"vw":65.171674},{"c":65.09,"h":66.02,"l":64.2701,"n":21720,"o":65.74,"t":"2026-04-27T04:00:00Z","v":1089344,"vw":65.255048},{"c":64.65,"h":66.335,"l":64.01,"n":27988,"o":65.66,"t":"2026-04-28T04:00:00Z","v":1832343,"vw":64.803075},{"c":65.09,"h":66.875,"l":64.53,"n":27364,"o":65.59,"t":"2026-04-29T04:00:00Z","v":1768328,"vw":65.598563},{"c":67.76,"h":68.49,"l":65.14,"n":26928,"o":65.58,"t":"2026-04-30T04:00:00Z","v":1526998,"vw":67.629605},{"c":69.24,"h":69.605,"l":67.08,"n":29135,"o":68.47,"t":"2026-05-01T04:00:00Z","v":1658272,"vw":68.771434},{"c":68.74,"h":70.441,"l":68,"n":32604,"o":69.77,"t":"2026-05-04T04:00:00Z","v":1954708,"vw":68.869534},{"c":69.01,"h":70.7,"l":68.55,"n":36661,"o":68.79,"t":"2026-05-05T04:00:00Z","v":2175093,"vw":69.706485},{"c":62.12,"h":66.74,"l":61.51,"n":67436,"o":63.465,"t":"2026-05-06T04:00:00Z","v":5227842,"vw":62.663079},{"c":58.4,"h":62.5645,"l":58.37,"n":43782,"o":62.17,"t":"2026-05-07T04:00:00Z","v":3037704,"vw":59.189812},{"c":57.17,"h":59.02,"l":56,"n":42003,"o":59.02,"t":"2026-05-08T04:00:00Z","v":2928015,"vw":57.003611},{"c":59.55,"h":60.07,"l":57.79,"n":34119,"o":58.56,"t":"2026-05-11T04:00:00Z","v":2233394,"vw":59.34352},{"c":59.47,"h":61.33,"l":58.22,"n":30456,"o":60.8,"t":"2026-05-12T04:00:00Z","v":1891708,"vw":59.620496},{"c":59.97,"h":61,"l":59.03,"n":34494,"o":60.25,"t":"2026-05-13T04:00:00Z","v":2017611,"vw":60.132944},{"c":57.33,"h":60.315,"l":57.28,"n":22245,"o":59.83,"t":"2026-05-14T04:00:00Z","v":1490571,"vw":57.890485},{"c":56.8,"h":57.485,"l":55.7,"n":30916,"o":57.3,"t":"2026-05-15T04:00:00Z","v":2070226,"vw":56.679195},{"c":55.75,"h":57.64,"l":55.35,"n":23340,"o":56.87,"t":"2026-05-18T04:00:00Z","v":1250037,"vw":55.931018},{"c":53.49,"h":55.515,"l":51.99,"n":36563,"o":55,"t":"2026-05-19T04:00:00Z","v":2416473,"vw":53.153741},{"c":53.5,"h":54.7399,"l":52.97,"n":34177,"o":53.71,"t":"2026-05-20T04:00:00Z","v":2582312,"vw":53.692085},{"c":52.9,"h":53.66,"l":51.94,"n":26373,"o":53.61,"t":"2026-05-21T04:00:00Z","v":2305904,"vw":52.796807},{"c":52.39,"h":53.45,"l":51.74,"n":27026,"o":53.35,"t":"2026-05-22T04:00:00Z","v":1729506,"vw":52.356329},{"c":52.37,"h":53.32,"l":52.065,"n":20982,"o":53.01,"t":"2026-05-26T04:00:00Z","v":1336966,"vw":52.432356},{"c":52.93,"h":53.21,"l":51.705,"n":22763,"o":52.19,"t":"2026-05-27T04:00:00Z","v":1453038,"vw":52.623583},{"c":53.27,"h":54.2,"l":52.53,"n":23808,"o":52.91,"t":"2026-05-28T04:00:00Z","v":1393542,"vw":53.502244},{"c":53.13,"h":53.845,"l":52.39,"n":21622,"o":53.22,"t":"2026-05-29T04:00:00Z","v":1545971,"vw":53.084121},{"c":55.28,"h":56.79,"l":53.19,"n":36111,"o":53.54,"t":"2026-06-01T04:00:00Z","v":3134277,"vw":55.565287},{"c":55.27,"h":56.67,"l":54.875,"n":25214,"o":55.54,"t":"2026-06-02T04:00:00Z","v":1350991,"vw":55.656589},{"c":55.48,"h":56.935,"l":54.79,"n":24876,"o":55.61,"t":"2026-06-03T04:00:00Z","v":1526178,"vw":55.974883},{"c":53.97,"h":56.06,"l":53.91,"n":18813,"o":56.03,"t":"2026-06-04T04:00:00Z","v":1007834,"vw":54.281642},{"c":51.03,"h":55.43,"l":50.5,"n":31052,"o":54.6,"t":"2026-06-05T04:00:00Z","v":1772556,"vw":51.421687},{"c":49.08,"h":51.438,"l":48.71,"n":31288,"o":51.17,"t":"2026-06-08T04:00:00Z","v":2269213,"vw":49.342001},{"c":50.92,"h":51.15,"l":48.9058,"n":26922,"o":49.76,"t":"2026-06-09T04:00:00Z","v":1563098,"vw":50.390393},{"c":50.38,"h":51.27,"l":49.98,"n":23835,"o":50.16,"t":"2026-06-10T04:00:00Z","v":1446073,"vw":50.588019},{"c":51.67,"h":52.02,"l":50.545,"n":21367,"o":51.1,"t":"2026-06-11T04:00:00Z","v":1062475,"vw":51.442953},{"c":53.48,"h":53.81,"l":51.005,"n":23072,"o":51.46,"t":"2026-06-12T04:00:00Z","v":1374051,"vw":53.012108},{"c":53.77,"h":54,"l":52.57,"n":19144,"o":53.59,"t":"2026-06-15T04:00:00Z","v":1111086,"vw":53.69256},{"c":51.93,"h":53.95,"l":51.19,"n":22148,"o":53.4,"t":"2026-06-16T04:00:00Z","v":1256669,"vw":51.887628},{"c":51.23,"h":53.2,"l":51.2,"n":20210,"o":51.87,"t":"2026-06-17T04:00:00Z","v":1114428,"vw":51.940495},{"c":51.16,"h":51.56,"l":50.2701,"n":17676,"o":51.07,"t":"2026-06-18T04:00:00Z","v":1637372,"vw":51.104448},{"c":49.73,"h":50.98,"l":49.49,"n":20859,"o":50.91,"t":"2026-06-22T04:00:00Z","v":1174315,"vw":49.871501},{"c":48.13,"h":50.24,"l":48,"n":20303,"o":48.7,"t":"2026-06-23T04:00:00Z","v":1217058,"vw":48.551226},{"c":48.04,"h":48.25,"l":46.61,"n":29414,"o":48.04,"t":"2026-06-24T04:00:00Z","v":1752961,"vw":47.755406},{"c":48.92,"h":49,"l":46.63,"n":23986,"o":47.61,"t":"2026-06-25T04:00:00Z","v":1374733,"vw":48.194649},{"c":49.42,"h":49.44,"l":47.27,"n":29761,"o":48.01,"t":"2026-06-26T04:00:00Z","v":3254433,"vw":48.996506},{"c":45.93,"h":49.52,"l":45.665,"n":32619,"o":49,"t":"2026-06-29T04:00:00Z","v":2375203,"vw":46.427062},{"c":46,"h":47.38,"l":45.25,"n":39869,"o":46.41,"t":"2026-06-30T04:00:00Z","v":2844025,"vw":45.876809},{"c":45.2,"h":46.12,"l":44.37,"n":31866,"o":44.99,"t":"2026-07-01T04:00:00Z","v":2792117,"vw":45.184054},{"c":47.68,"h":47.964,"l":45.79,"n":25982,"o":45.79,"t":"2026-07-02T04:00:00Z","v":1622071,"vw":47.330679},{"c":47.64,"h":47.93,"l":46.43,"n":25944,"o":47.22,"t":"2026-07-06T04:00:00Z","v":1338743,"vw":47.422304},{"c":48.68,"h":49.03,"l":47.0401,"n":28810,"o":47.4,"t":"2026-07-07T04:00:00Z","v":2482617,"vw":48.177191},{"c":47.3,"h":49.57,"l":47.24,"n":28717,"o":49.2,"t":"2026-07-08T04:00:00Z","v":1839400,"vw":47.720231},{"c":46.64,"h":47.545,"l":46.09,"n":28467,"o":47.51,"t":"2026-07-09T04:00:00Z","v":2129429,"vw":46.582957},{"c":46.92,"h":47.435,"l":46.48,"n":21550,"o":47.12,"t":"2026-07-10T04:00:00Z","v":1381450,"vw":46.989951},{"c":47.92,"h":48.94,"l":46.97,"n":23602,"o":47.69,"t":"2026-07-13T04:00:00Z","v":1242472,"vw":47.728666},{"c":47.75,"h":48.7,"l":47.305,"n":18014,"o":48.24,"t":"2026-07-14T04:00:00Z","v":922503,"vw":47.738859},{"c":47.21,"h":48.265,"l":46.62,"n":23044,"o":47.43,"t":"2026-07-15T04:00:00Z","v":1413713,"vw":47.232192},{"c":45.78,"h":47.37,"l":45.545,"n":22840,"o":46.28,"t":"2026-07-16T04:00:00Z","v":1763964,"vw":45.928571},{"c":45.7,"h":46.68,"l":45.22,"n":28089,"o":45.69,"t":"2026-07-17T04:00:00Z","v":1875039,"vw":45.672891},{"c":44.56,"h":45.565,"l":43.77,"n":32563,"o":45.52,"t":"2026-07-20T04:00:00Z","v":2010962,"vw":44.641647},{"c":46.41,"h":47,"l":44.28,"n":26822,"o":44.48,"t":"2026-07-21T04:00:00Z","v":1841524,"vw":46.384049},{"c":48.36,"h":48.81,"l":47.23,"n":31278,"o":47.47,"t":"2026-07-22T04:00:00Z","v":1966503,"vw":48.178385},{"c":47.35,"h":49.66,"l":46.82,"n":19935,"o":48.7,"t":"2026-07-23T04:00:00Z","v":1488977,"vw":47.441864},{"c":46.43,"h":47.9703,"l":46.23,"n":19952,"o":47.33,"t":"2026-07-24T04:00:00Z","v":1341145,"vw":46.642452},{"c":44.4,"h":45.8,"l":44.36,"n":27157,"o":45.8,"t":"2026-07-27T04:00:00Z","v":1803676,"vw":44.634375},{"c":43.5,"h":45.45,"l":43.39,"n":29878,"o":44.63,"t":"2026-07-28T04:00:00Z","v":2318346,"vw":43.891193},{"c":43.93,"h":44.76,"l":43.135,"n":33276,"o":44.57,"t":"2026-07-29T04:00:00Z","v":2815870,"vw":43.698388},{"c":44.81,"h":45.21,"l":44,"n":27034,"o":45.21,"t":"2026-07-30T04:00:00Z","v":1615784,"vw":44.643198},{"c":44.72,"h":45.48,"l":42.7334,"n":26025,"o":45.48,"t":"2026-07-31T04:00:00Z","v":1547374,"vw":44.30373},{"c":43.89,"h":44.78,"l":43.62,"n":31285,"o":44.22,"t":"2026-08-03T04:00:00Z","v":2142391,"vw":43.953069},{"c":45.24,"h":45.53,"l":42.64,"n":48792,"o":43.86,"t":"2026-08-04T04:00:00Z","v":3731209,"vw":44.763555},{"c":43.14,"h":45.26,"l":41.11,"n":74854,"o":45.26,"t":"2026-08-05T04:00:00Z","v":5883554,"vw":42.582252},{"c":43.95,"h":45.55,"l":42.89,"n":49445,"o":43.22,"t":"2026-08-06T04:00:00Z","v":3443598,"vw":44.409148},{"c":43.89,"h":45.15,"l":43.51,"n":25395,"o":44.13,"t":"2026-08-07T04:00:00Z","v":1450473,"vw":44.14996},{"c":44.46,"h":44.56,"l":43.6,"n":23471,"o":44.34,"t":"2026-08-10T04:00:00Z","v":1267943,"vw":44.172116},{"c":44.84,"h":46.26,"l":44.31,"n":27074,"o":44.31,"t":"2026-08-11T04:00:00Z","v":1608619,"vw":45.040912},{"c":43.31,"h":45.25,"l":43.155,"n":19151,"o":45.09,"t":"2026-08-12T04:00:00Z","v":1227087,"vw":43.526457},{"c":44.3,"h":44.51,"l":43.02,"n":19677,"o":43.17,"t":"2026-08-13T04:00:00Z","v":1419453,"vw":44.106539},{"c":45.66,"h":45.86,"l":44.3301,"n":23390,"o":44.69,"t":"2026-08-14T04:00:00Z","v":1171272,"vw":45.498821},{"c":44.99,"h":45.52,"l":44.01,"n":19564,"o":45.52,"t":"2026-08-17T04:00:00Z","v":1174992,"vw":44.794868},{"c":44.65,"h":46.1099,"l":44.35,"n":18717,"o":45.9,"t":"2026-08-18T04:00:00Z","v":1422449,"vw":44.661337},{"c":46.26,"h":46.85,"l":45.08,"n":20911,"o":45.08,"t":"2026-08-19T04:00:00Z","v":1169775,"vw":46.288133},{"c":46.98,"h":47.6,"l":45.815,"n":24340,"o":46.51,"t":"2026-08-20T04:00:00Z","v":1141227,"vw":46.948108},{"c":46.8,"h":47.84,"l":46.77,"n":19734,"o":47,"t":"2026-08-21T04:00:00Z","v":1053730,"vw":46.998923},{"c":45.26,"h":47.59,"l":44.975,"n":19835,"o":47.58,"t":"2026-08-24T04:00:00Z","v":1361888,"vw":45.42323},{"c":44.52,"h":44.8807,"l":43.9,"n":19356,"o":44.88,"t":"2026-08-25T04:00:00Z","v":1033029,"vw":44.48906},{"c":44.7,"h":44.95,"l":44.07,"n":17319,"o":44.28,"t":"2026-08-26T04:00:00Z","v":908856,"vw":44.658174},{"c":44.87,"h":44.88,"l":43.99,"n":17509,"o":44.58,"t":"2026-08-27T04:00:00Z","v":1009912,"vw":44.651015},{"c":45,"h":45.91,"l":44.08,"n":19754,"o":45.27,"t":"2026-08-28T04:00:00Z","v":1218067,"vw":44.817864},{"c":45.48,"h":46.06,"l":44.83,"n":21659,"o":45.71,"t":"2026-08-31T04:00:00Z","v":1737605,"vw":45.393111},{"c":44.13,"h":45.445,"l":43.99,"n":20817,"o":45.29,"t":"2026-09-01T04:00:00Z","v":1370597,"vw":44.378315},{"c":46.66,"h":47.12,"l":44.04,"n":29290,"o":44.04,"t":"2026-09-02T04:00:00Z","v":2392454,"vw":46.574913},{"c":45.2,"h":47.695,"l":45.11,"n":23407,"o":47.28,"t":"2026-09-03T04:00:00Z","v":1224803,"vw":45.519453},{"c":44.67,"h":45.96,"l":44.56,"n":23191,"o":44.7,"t":"2026-09-04T04:00:00Z","v":1226421,"vw":44.922314},{"c":44.53,"h":45.7,"l":44.32,"n":27561,"o":45.2,"t":"2026-09-08T04:00:00Z","v":2521452,"vw":44.718167},{"c":44.45,"h":45.89,"l":44.05,"n":26570,"o":44.89,"t":"2026-09-09T04:00:00Z","v":1448861,"vw":44.525372},{"c":45.72,"h":46.6,"l":44.44,"n":31284,"o":44.51,"t":"2026-09-10T04:00:00Z","v":2159992,"vw":45.839598},{"c":46.09,"h":47.1,"l":46.08,"n":29084,"o":46.14,"t":"2026-09-11T04:00:00Z","v":2026873,"vw":46.390994},{"c":44.78,"h":45.84,"l":44.66,"n":28540,"o":45.61,"t":"2026-09-14T04:00:00Z","v":1815011,"vw":44.994635},{"c":47.22,"h":47.41,"l":44.92,"n":29944,"o":45.02,"t":"2026-09-15T04:00:00Z","v":2292960,"vw":46.682726},{"c":46.87,"h":47.75,"l":46.38,"n":26735,"o":46.82,"t":"2026-09-16T04:00:00Z","v":1689887,"vw":46.999828},{"c":46.81,"h":47.46,"l":46.47,"n":26652,"o":47.285,"t":"2026-09-17T04:00:00Z","v":1383592,"vw":46.866121},{"c":45.41,"h":46.28,"l":44.59,"n":32141,"o":46.28,"t":"2026-09-18T04:00:00Z","v":4288485,"vw":45.373079},{"c":44.38,"h":46.25,"l":44.37,"n":32823,"o":45.7,"t":"2026-09-21T04:00:00Z","v":1998375,"vw":44.994096},{"c":47.44,"h":48.77,"l":44.4,"n":38756,"o":44.4,"t":"2026-09-22T04:00:00Z","v":2658430,"vw":47.656192},{"c":48.49,"h":49.67,"l":47.99,"n":42825,"o":47.99,"t":"2026-09-23T04:00:00Z","v":2960817,"vw":48.825616},{"c":47.56,"h":48.85,"l":47.43,"n":26675,"o":48.53,"t":"2026-09-24T04:00:00Z","v":1804746,"vw":47.727089},{"c":47.09,"h":48.925,"l":46.6,"n":24255,"o":47.4,"t":"2026-09-25T04:00:00Z","v":1584789,"vw":47.30587},{"c":45.92,"h":47.46,"l":45.88,"n":22136,"o":46.75,"t":"2026-09-28T04:00:00Z","v":2101300,"vw":46.083713},{"c":44.84,"h":45.645,"l":44.4,"n":23055,"o":45.64,"t":"2026-09-29T04:00:00Z","v":1563309,"vw":44.842426},{"c":44.37,"h":45.145,"l":44.36,"n":22431,"o":44.5,"t":"2026-09-30T04:00:00Z","v":1567471,"vw":44.576046},{"c":44.2,"h":44.41,"l":42.17,"n":26505,"o":44.41,"t":"2026-10-01T04:00:00Z","v":1391008,"vw":43.660332},{"c":44.19,"h":45.0693,"l":43.38,"n":27573,"o":44.68,"t":"2026-10-02T04:00:00Z","v":1840843,"vw":44.270781},{"c":45.53,"h":46.15,"l":43.85,"n":22410,"o":44.52,"t":"2026-10-05T04:00:00Z","v":1423485,"vw":45.444915},{"c":44.85,"h":46.09,"l":44.455,"n":24276,"o":45.51,"t":"2026-10-06T04:00:00Z","v":1274763,"vw":45.003859},{"c":43.86,"h":45.05,"l":43.63,"n":18809,"o":44.5,"t":"2026-10-07T04:00:00Z","v":1080594,"vw":43.964095},{"c":44.81,"h":45.165,"l":43.59,"n":25104,"o":43.59,"t":"2026-10-08T04:00:00Z","v":2564576,"vw":44.766539},{"c":45.02,"h":46.035,"l":44.545,"n":19800,"o":45.37,"t":"2026-10-09T04:00:00Z","v":1049225,"vw":45.133688},{"c":44.56,"h":45.54,"l":44.42,"n":21808,"o":45.54,"t":"2026-10-12T04:00:00Z","v":1259610,"vw":44.734311},{"c":44.73,"h":44.81,"l":43.605,"n":25135,"o":44.18,"t":"2026-10-13T04:00:00Z","v":1505344,"vw":44.463806},{"c":45.82,"h":46.22,"l":44.39,"n":29285,"o":44.39,"t":"2026-10-14T04:00:00Z","v":1667960,"vw":45.70389},{"c":46.44,"h":46.86,"l":44.47,"n":21556,"o":45.69,"t":"2026-10-15T04:00:00Z","v":1170129,"vw":46.31436},{"c":47.49,"h":47.97,"l":45.89,"n":23588,"o":46.58,"t":"2026-10-16T04:00:00Z","v":1404642,"vw":47.305964},{"c":47.88,"h":48.27,"l":46.47,"n":24402,"o":46.51,"t":"2026-10-19T04:00:00Z","v":1303403,"vw":47.882919},{"c":47.52,"h":48.32,"l":46.88,"n":22379,"o":47.99,"t":"2026-10-20T04:00:00Z","v":1759139,"vw":47.480711},{"c":47.27,"h":48.045,"l":46.63,"n":18233,"o":47.76,"t":"2026-10-21T04:00:00Z","v":1041600,"vw":47.218948}],"volatilityBars":[{"c":45.8,"h":45.8,"l":45.8,"n":1,"o":45.8,"t":"2026-09-21T08:15:00Z","v":150,"vw":45.8},{"c":45.7,"h":46.25,"l":45.585,"n":522,"o":45.7,"t":"2026-09-21T13:30:00Z","v":50062,"vw":45.762397},{"c":45.325,"h":45.76,"l":45.16,"n":474,"o":45.7,"t":"2026-09-21T13:45:00Z","v":45663,"vw":45.439075},{"c":45.0675,"h":45.26,"l":45.01,"n":514,"o":45.21,"t":"2026-09-21T14:00:00Z","v":23956,"vw":45.089879},{"c":45.06,"h":45.15,"l":44.915,"n":1293,"o":45.0492,"t":"2026-09-21T14:15:00Z","v":85737,"vw":45.06068},{"c":45.435,"h":45.48,"l":44.87,"n":1239,"o":45.06,"t":"2026-09-21T14:30:00Z","v":76090,"vw":45.351012},{"c":45.615,"h":45.695,"l":45.285,"n":1975,"o":45.435,"t":"2026-09-21T14:45:00Z","v":127056,"vw":45.537287},{"c":45.33,"h":45.58,"l":45.28,"n":1113,"o":45.58,"t":"2026-09-21T15:00:00Z","v":45105,"vw":45.419976},{"c":45.24,"h":45.58,"l":45.24,"n":1107,"o":45.345,"t":"2026-09-21T15:15:00Z","v":46703,"vw":45.46327},{"c":45.4,"h":45.43,"l":45.175,"n":719,"o":45.245,"t":"2026-09-21T15:30:00Z","v":20301,"vw":45.277123},{"c":45.615,"h":45.63,"l":45.4,"n":1461,"o":45.4,"t":"2026-09-21T15:45:00Z","v":82026,"vw":45.535633},{"c":45.63,"h":45.7,"l":45.53,"n":1298,"o":45.61,"t":"2026-09-21T16:00:00Z","v":69802,"vw":45.625944},{"c":45.63,"h":45.765,"l":45.615,"n":909,"o":45.615,"t":"2026-09-21T16:15:00Z","v":33181,"vw":45.686343},{"c":45.55,"h":45.715,"l":45.55,"n":756,"o":45.65,"t":"2026-09-21T16:30:00Z","v":23111,"vw":45.658114},{"c":45.67,"h":45.68,"l":45.51,"n":776,"o":45.56,"t":"2026-09-21T16:45:00Z","v":22039,"vw":45.589485},{"c":45.645,"h":45.75,"l":45.6,"n":742,"o":45.67,"t":"2026-09-21T17:00:00Z","v":31917,"vw":45.685797},{"c":45.67,"h":45.775,"l":45.645,"n":940,"o":45.67,"t":"2026-09-21T17:15:00Z","v":43190,"vw":45.710611},{"c":45.57,"h":45.65,"l":45.56,"n":562,"o":45.65,"t":"2026-09-21T17:30:00Z","v":22624,"vw":45.607348},{"c":45.62,"h":45.675,"l":45.53,"n":900,"o":45.568,"t":"2026-09-21T17:45:00Z","v":40814,"vw":45.579319},{"c":45.55,"h":45.7975,"l":45.53,"n":891,"o":45.62,"t":"2026-09-21T18:00:00Z","v":33138,"vw":45.696986},{"c":45.395,"h":45.565,"l":45.39,"n":878,"o":45.565,"t":"2026-09-21T18:15:00Z","v":32722,"vw":45.464201},{"c":45.05,"h":45.395,"l":45.03,"n":999,"o":45.395,"t":"2026-09-21T18:30:00Z","v":34952,"vw":45.17522},{"c":44.95,"h":45.1,"l":44.95,"n":1191,"o":45.06,"t":"2026-09-21T18:45:00Z","v":44096,"vw":45.042787},{"c":44.87,"h":45.0101,"l":44.82,"n":1372,"o":44.95,"t":"2026-09-21T19:00:00Z","v":59819,"vw":44.898712},{"c":44.75,"h":44.905,"l":44.54,"n":2024,"o":44.87,"t":"2026-09-21T19:15:00Z","v":86056,"vw":44.709373},{"c":44.885,"h":44.9,"l":44.69,"n":2061,"o":44.745,"t":"2026-09-21T19:30:00Z","v":85523,"vw":44.798508},{"c":44.38,"h":44.93,"l":44.37,"n":5634,"o":44.885,"t":"2026-09-21T19:45:00Z","v":348098,"vw":44.576896},{"c":44.38,"h":44.38,"l":44.38,"n":39,"o":44.38,"t":"2026-09-21T20:00:00Z","v":371705,"vw":44.38},{"c":44.38,"h":44.38,"l":44.38,"n":1,"o":44.38,"t":"2026-09-21T20:30:00Z","v":168,"vw":44.38},{"c":44.96,"h":44.96,"l":44.96,"n":1,"o":44.96,"t":"2026-09-21T21:15:00Z","v":100,"vw":44.96},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-09-22T11:30:00Z","v":150,"vw":44.2},{"c":45,"h":45,"l":44.83,"n":41,"o":44.83,"t":"2026-09-22T12:00:00Z","v":3778,"vw":44.994836},{"c":44.5753,"h":44.87,"l":44.5753,"n":3,"o":44.87,"t":"2026-09-22T12:15:00Z","v":266,"vw":44.722094},{"c":47.32,"h":47.3999,"l":44.4,"n":1062,"o":44.4,"t":"2026-09-22T13:30:00Z","v":92760,"vw":45.730151},{"c":47.3,"h":47.8701,"l":47.1,"n":1206,"o":47.34,"t":"2026-09-22T13:45:00Z","v":80781,"vw":47.508377},{"c":48.3,"h":48.3641,"l":47.045,"n":1626,"o":47.3025,"t":"2026-09-22T14:00:00Z","v":95665,"vw":47.766706},{"c":48.51,"h":48.6065,"l":48.1,"n":1555,"o":48.26,"t":"2026-09-22T14:15:00Z","v":102215,"vw":48.292416},{"c":48.69,"h":48.77,"l":48.23,"n":1318,"o":48.51,"t":"2026-09-22T14:30:00Z","v":76440,"vw":48.522251},{"c":48.62,"h":48.75,"l":48.49,"n":1857,"o":48.69,"t":"2026-09-22T14:45:00Z","v":112890,"vw":48.615044},{"c":48.31,"h":48.65,"l":48.19,"n":1432,"o":48.58,"t":"2026-09-22T15:00:00Z","v":75548,"vw":48.428203},{"c":47.92,"h":48.21,"l":47.85,"n":1387,"o":48.19,"t":"2026-09-22T15:15:00Z","v":79797,"vw":48.004807},{"c":47.8,"h":47.97,"l":47.735,"n":1028,"o":47.9494,"t":"2026-09-22T15:30:00Z","v":39887,"vw":47.867155},{"c":47.36,"h":47.86,"l":47.31,"n":977,"o":47.785,"t":"2026-09-22T15:45:00Z","v":52877,"vw":47.674248},{"c":47.6925,"h":47.6925,"l":47.24,"n":1248,"o":47.32,"t":"2026-09-22T16:00:00Z","v":57296,"vw":47.41022},{"c":47.38,"h":47.69,"l":47.31,"n":637,"o":47.69,"t":"2026-09-22T16:15:00Z","v":22828,"vw":47.416571},{"c":47.79,"h":47.85,"l":47.35,"n":1197,"o":47.405,"t":"2026-09-22T16:30:00Z","v":72725,"vw":47.652716},{"c":48.18,"h":48.2,"l":47.66,"n":936,"o":47.78,"t":"2026-09-22T16:45:00Z","v":48055,"vw":47.938513},{"c":47.72,"h":48.18,"l":47.71,"n":742,"o":48.145,"t":"2026-09-22T17:00:00Z","v":27377,"vw":47.888514},{"c":47.74,"h":48.06,"l":47.57,"n":1363,"o":47.7,"t":"2026-09-22T17:15:00Z","v":101297,"vw":47.914824},{"c":47.955,"h":47.955,"l":47.67,"n":903,"o":47.74,"t":"2026-09-22T17:30:00Z","v":44864,"vw":47.805971},{"c":47.955,"h":47.97,"l":47.82,"n":1119,"o":47.93,"t":"2026-09-22T17:45:00Z","v":45198,"vw":47.911093},{"c":47.865,"h":47.96,"l":47.83,"n":929,"o":47.96,"t":"2026-09-22T18:00:00Z","v":34772,"vw":47.914164},{"c":48.01,"h":48.01,"l":47.77,"n":1006,"o":47.875,"t":"2026-09-22T18:15:00Z","v":38581,"vw":47.871142},{"c":47.6,"h":47.97,"l":47.6,"n":789,"o":47.97,"t":"2026-09-22T18:30:00Z","v":24898,"vw":47.78143},{"c":47.66,"h":47.72,"l":47.55,"n":1081,"o":47.615,"t":"2026-09-22T18:45:00Z","v":38799,"vw":47.618849},{"c":47.62,"h":47.76,"l":47.55,"n":1172,"o":47.67,"t":"2026-09-22T19:00:00Z","v":51245,"vw":47.648101},{"c":47.79,"h":47.815,"l":47.43,"n":1924,"o":47.59,"t":"2026-09-22T19:15:00Z","v":110256,"vw":47.654486},{"c":47.63,"h":47.92,"l":47.605,"n":2749,"o":47.8,"t":"2026-09-22T19:30:00Z","v":136413,"vw":47.756121},{"c":47.46,"h":47.64,"l":47.35,"n":7087,"o":47.62,"t":"2026-09-22T19:45:00Z","v":455936,"vw":47.476823},{"c":47.44,"h":47.44,"l":47.44,"n":37,"o":47.44,"t":"2026-09-22T20:00:00Z","v":414713,"vw":47.44},{"c":47.4225,"h":47.4225,"l":47.4225,"n":1,"o":47.4225,"t":"2026-09-22T23:15:00Z","v":200,"vw":47.4225},{"c":47.49,"h":47.49,"l":47.49,"n":2,"o":47.49,"t":"2026-09-23T12:30:00Z","v":101,"vw":47.49},{"c":48.362,"h":48.4381,"l":48.362,"n":3,"o":48.4381,"t":"2026-09-23T12:45:00Z","v":451,"vw":48.404278},{"c":48.23,"h":48.23,"l":48.23,"n":1,"o":48.23,"t":"2026-09-23T13:15:00Z","v":150,"vw":48.23},{"c":48.57,"h":48.86,"l":47.99,"n":1034,"o":47.99,"t":"2026-09-23T13:30:00Z","v":104501,"vw":48.330199},{"c":48.52,"h":48.78,"l":48.185,"n":770,"o":48.57,"t":"2026-09-23T13:45:00Z","v":26341,"vw":48.438703},{"c":48.68,"h":48.79,"l":48.33,"n":962,"o":48.49,"t":"2026-09-23T14:00:00Z","v":35564,"vw":48.631842},{"c":48.99,"h":49.09,"l":48.68,"n":1212,"o":48.69,"t":"2026-09-23T14:15:00Z","v":47461,"vw":48.900351},{"c":49.185,"h":49.2799,"l":48.84,"n":1134,"o":49.035,"t":"2026-09-23T14:30:00Z","v":51607,"vw":49.109616},{"c":49.165,"h":49.385,"l":49.08,"n":1132,"o":49.22,"t":"2026-09-23T14:45:00Z","v":48415,"vw":49.231325},{"c":49.05,"h":49.29,"l":49.04,"n":1539,"o":49.19,"t":"2026-09-23T15:00:00Z","v":62186,"vw":49.191485},{"c":48.93,"h":49.08,"l":48.85,"n":1419,"o":49.05,"t":"2026-09-23T15:15:00Z","v":71810,"vw":48.960171},{"c":49.305,"h":49.34,"l":48.86,"n":1733,"o":48.88,"t":"2026-09-23T15:30:00Z","v":88755,"vw":49.155562},{"c":49.16,"h":49.33,"l":49.12,"n":951,"o":49.3025,"t":"2026-09-23T15:45:00Z","v":31218,"vw":49.223295},{"c":49.16,"h":49.49,"l":49.125,"n":1566,"o":49.175,"t":"2026-09-23T16:00:00Z","v":84324,"vw":49.26986},{"c":49.48,"h":49.51,"l":49.14,"n":1472,"o":49.16,"t":"2026-09-23T16:15:00Z","v":105971,"vw":49.393538},{"c":49.61,"h":49.63,"l":49.45,"n":1199,"o":49.495,"t":"2026-09-23T16:30:00Z","v":52123,"vw":49.52419},{"c":49.27,"h":49.62,"l":49.22,"n":1286,"o":49.62,"t":"2026-09-23T16:45:00Z","v":55901,"vw":49.425744},{"c":49.085,"h":49.29,"l":49.025,"n":1180,"o":49.26,"t":"2026-09-23T17:00:00Z","v":45756,"vw":49.136655},{"c":49.17,"h":49.22,"l":49.03,"n":1190,"o":49.09,"t":"2026-09-23T17:15:00Z","v":40356,"vw":49.12683},{"c":49.57,"h":49.66,"l":49.11,"n":1355,"o":49.2,"t":"2026-09-23T17:30:00Z","v":54362,"vw":49.343187},{"c":49.56,"h":49.67,"l":49.48,"n":1209,"o":49.585,"t":"2026-09-23T17:45:00Z","v":53692,"vw":49.579394},{"c":49.395,"h":49.55,"l":49.39,"n":1261,"o":49.55,"t":"2026-09-23T18:00:00Z","v":36651,"vw":49.449164},{"c":49.38,"h":49.46,"l":49.33,"n":1235,"o":49.42,"t":"2026-09-23T18:15:00Z","v":38329,"vw":49.392074},{"c":49.27,"h":49.395,"l":49.215,"n":1556,"o":49.385,"t":"2026-09-23T18:30:00Z","v":49018,"vw":49.299484},{"c":49.2,"h":49.27,"l":49.05,"n":2002,"o":49.26,"t":"2026-09-23T18:45:00Z","v":89168,"vw":49.176868},{"c":49.18,"h":49.24,"l":49.12,"n":1686,"o":49.215,"t":"2026-09-23T19:00:00Z","v":61671,"vw":49.174089},{"c":49.025,"h":49.24,"l":49,"n":1835,"o":49.21,"t":"2026-09-23T19:15:00Z","v":68011,"vw":49.093675},{"c":49.11,"h":49.15,"l":48.985,"n":2503,"o":49.025,"t":"2026-09-23T19:30:00Z","v":120779,"vw":49.067194},{"c":48.51,"h":49.12,"l":48.46,"n":8042,"o":49.11,"t":"2026-09-23T19:45:00Z","v":575774,"vw":48.767203},{"c":48.49,"h":48.51,"l":48.49,"n":79,"o":48.51,"t":"2026-09-23T20:00:00Z","v":853657,"vw":48.490017},{"c":48.9,"h":49.19,"l":48.9,"n":2,"o":49.19,"t":"2026-09-23T22:15:00Z","v":300,"vw":49.093333},{"c":47.875,"h":48.85,"l":47.85,"n":518,"o":48.53,"t":"2026-09-24T13:30:00Z","v":34744,"vw":48.337901},{"c":47.74,"h":48.13,"l":47.7,"n":787,"o":47.78,"t":"2026-09-24T13:45:00Z","v":56920,"vw":47.921234},{"c":47.865,"h":47.87,"l":47.49,"n":633,"o":47.6501,"t":"2026-09-24T14:00:00Z","v":33203,"vw":47.660607},{"c":47.74,"h":47.96,"l":47.62,"n":1224,"o":47.76,"t":"2026-09-24T14:15:00Z","v":88044,"vw":47.785063},{"c":47.46,"h":47.8,"l":47.46,"n":689,"o":47.735,"t":"2026-09-24T14:30:00Z","v":32924,"vw":47.656346},{"c":47.57,"h":47.58,"l":47.43,"n":670,"o":47.45,"t":"2026-09-24T14:45:00Z","v":32025,"vw":47.514426},{"c":47.52,"h":47.67,"l":47.51,"n":738,"o":47.57,"t":"2026-09-24T15:00:00Z","v":34149,"vw":47.57206},{"c":47.625,"h":47.625,"l":47.475,"n":592,"o":47.525,"t":"2026-09-24T15:15:00Z","v":28426,"vw":47.551876},{"c":47.68,"h":47.68,"l":47.5,"n":645,"o":47.625,"t":"2026-09-24T15:30:00Z","v":23400,"vw":47.599921},{"c":47.74,"h":47.8299,"l":47.535,"n":854,"o":47.7,"t":"2026-09-24T15:45:00Z","v":80231,"vw":47.73292},{"c":47.74,"h":47.79,"l":47.62,"n":726,"o":47.71,"t":"2026-09-24T16:00:00Z","v":33047,"vw":47.702449},{"c":47.89,"h":47.96,"l":47.6,"n":1260,"o":47.76,"t":"2026-09-24T16:15:00Z","v":66513,"vw":47.752781},{"c":47.94,"h":48.04,"l":47.87,"n":632,"o":47.895,"t":"2026-09-24T16:30:00Z","v":27620,"vw":47.940599},{"c":47.97,"h":48.08,"l":47.83,"n":465,"o":47.88,"t":"2026-09-24T16:45:00Z","v":17629,"vw":47.984907},{"c":47.935,"h":47.96,"l":47.83,"n":628,"o":47.96,"t":"2026-09-24T17:00:00Z","v":25364,"vw":47.901833},{"c":47.815,"h":47.99,"l":47.77,"n":694,"o":47.925,"t":"2026-09-24T17:15:00Z","v":38008,"vw":47.853772},{"c":47.81,"h":47.92,"l":47.74,"n":804,"o":47.83,"t":"2026-09-24T17:30:00Z","v":66405,"vw":47.808411},{"c":47.9,"h":47.97,"l":47.745,"n":727,"o":47.81,"t":"2026-09-24T17:45:00Z","v":32883,"vw":47.85873},{"c":47.95,"h":47.97,"l":47.88,"n":705,"o":47.93,"t":"2026-09-24T18:00:00Z","v":29361,"vw":47.923848},{"c":48.015,"h":48.08,"l":47.965,"n":692,"o":47.965,"t":"2026-09-24T18:15:00Z","v":24363,"vw":48.024068},{"c":47.86,"h":48.02,"l":47.73,"n":1087,"o":48.015,"t":"2026-09-24T18:30:00Z","v":50374,"vw":47.89012},{"c":48,"h":48.045,"l":47.76,"n":967,"o":47.89,"t":"2026-09-24T18:45:00Z","v":46680,"vw":47.909482},{"c":47.94,"h":47.98,"l":47.82,"n":992,"o":47.98,"t":"2026-09-24T19:00:00Z","v":55309,"vw":47.8735},{"c":47.81,"h":47.94,"l":47.77,"n":1380,"o":47.935,"t":"2026-09-24T19:15:00Z","v":66176,"vw":47.82731},{"c":47.78,"h":47.84,"l":47.605,"n":2073,"o":47.83,"t":"2026-09-24T19:30:00Z","v":109182,"vw":47.73107},{"c":47.59,"h":47.84,"l":47.55,"n":5123,"o":47.78,"t":"2026-09-24T19:45:00Z","v":324205,"vw":47.652032},{"c":47.56,"h":47.56,"l":47.56,"n":57,"o":47.56,"t":"2026-09-24T20:00:00Z","v":313247,"vw":47.56},{"c":47.56,"h":47.67,"l":47.56,"n":19,"o":47.67,"t":"2026-09-24T20:15:00Z","v":709,"vw":47.638},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-09-24T23:15:00Z","v":100,"vw":47},{"c":47.55,"h":47.55,"l":47.55,"n":2,"o":47.55,"t":"2026-09-25T11:00:00Z","v":300,"vw":47.55},{"c":49.4928,"h":49.4928,"l":49.4928,"n":1,"o":49.4928,"t":"2026-09-25T12:15:00Z","v":300,"vw":49.4928},{"c":48.25,"h":48.43,"l":47.4,"n":716,"o":47.4,"t":"2026-09-25T13:30:00Z","v":50528,"vw":48.04056},{"c":48.58,"h":48.71,"l":48.0683,"n":522,"o":48.145,"t":"2026-09-25T13:45:00Z","v":27430,"vw":48.51124},{"c":48.575,"h":48.63,"l":48.3,"n":489,"o":48.57,"t":"2026-09-25T14:00:00Z","v":25271,"vw":48.498582},{"c":48.84,"h":48.84,"l":48.49,"n":595,"o":48.67,"t":"2026-09-25T14:15:00Z","v":24435,"vw":48.654851},{"c":48.47,"h":48.925,"l":48.45,"n":292,"o":48.925,"t":"2026-09-25T14:30:00Z","v":17398,"vw":48.68605},{"c":48.53,"h":48.61,"l":48.3199,"n":485,"o":48.47,"t":"2026-09-25T14:45:00Z","v":21992,"vw":48.483283},{"c":48.65,"h":48.71,"l":48.55,"n":425,"o":48.58,"t":"2026-09-25T15:00:00Z","v":16675,"vw":48.626398},{"c":48.33,"h":48.59,"l":48.275,"n":548,"o":48.59,"t":"2026-09-25T15:15:00Z","v":18662,"vw":48.399595},{"c":48.18,"h":48.43,"l":48.18,"n":692,"o":48.34,"t":"2026-09-25T15:30:00Z","v":30867,"vw":48.267286},{"c":48.12,"h":48.23,"l":48.08,"n":639,"o":48.15,"t":"2026-09-25T15:45:00Z","v":24636,"vw":48.140041},{"c":48.1,"h":48.31,"l":48.09,"n":836,"o":48.14,"t":"2026-09-25T16:00:00Z","v":38616,"vw":48.198632},{"c":47.54,"h":48.05,"l":47.54,"n":841,"o":48.05,"t":"2026-09-25T16:15:00Z","v":71381,"vw":47.894038},{"c":47.2,"h":47.585,"l":47.1277,"n":1103,"o":47.575,"t":"2026-09-25T16:30:00Z","v":65073,"vw":47.38708},{"c":47.04,"h":47.23,"l":46.92,"n":888,"o":47.23,"t":"2026-09-25T16:45:00Z","v":35419,"vw":47.064538},{"c":46.935,"h":47.09,"l":46.9,"n":856,"o":47,"t":"2026-09-25T17:00:00Z","v":33368,"vw":46.990343},{"c":46.86,"h":46.935,"l":46.8,"n":628,"o":46.935,"t":"2026-09-25T17:15:00Z","v":27115,"vw":46.858292},{"c":46.8,"h":46.855,"l":46.75,"n":685,"o":46.82,"t":"2026-09-25T17:30:00Z","v":24927,"vw":46.804551},{"c":46.76,"h":46.78,"l":46.71,"n":738,"o":46.76,"t":"2026-09-25T17:45:00Z","v":27510,"vw":46.746246},{"c":46.7,"h":46.75,"l":46.6,"n":784,"o":46.74,"t":"2026-09-25T18:00:00Z","v":37238,"vw":46.686937},{"c":46.965,"h":46.98,"l":46.64,"n":1015,"o":46.67,"t":"2026-09-25T18:15:00Z","v":44236,"vw":46.809528},{"c":46.835,"h":46.98,"l":46.776,"n":632,"o":46.98,"t":"2026-09-25T18:30:00Z","v":31460,"vw":46.852983},{"c":46.975,"h":46.98,"l":46.695,"n":981,"o":46.86,"t":"2026-09-25T18:45:00Z","v":42658,"vw":46.811198},{"c":46.925,"h":47.01,"l":46.885,"n":979,"o":46.95,"t":"2026-09-25T19:00:00Z","v":55621,"vw":46.963522},{"c":47.03,"h":47.06,"l":46.86,"n":976,"o":46.925,"t":"2026-09-25T19:15:00Z","v":48571,"vw":46.995596},{"c":47.16,"h":47.18,"l":47.02,"n":1480,"o":47.03,"t":"2026-09-25T19:30:00Z","v":57367,"vw":47.115013},{"c":47.08,"h":47.2116,"l":46.965,"n":4645,"o":47.165,"t":"2026-09-25T19:45:00Z","v":265461,"vw":47.044092},{"c":47.09,"h":47.09,"l":47.09,"n":62,"o":47.09,"t":"2026-09-25T20:00:00Z","v":330465,"vw":47.09},{"c":47.11,"h":47.11,"l":47.11,"n":1,"o":47.11,"t":"2026-09-25T20:45:00Z","v":222,"vw":47.11},{"c":47.6,"h":47.6,"l":47.6,"n":1,"o":47.6,"t":"2026-09-25T22:30:00Z","v":100,"vw":47.6},{"c":46.5,"h":47.46,"l":46.31,"n":565,"o":46.75,"t":"2026-09-28T13:30:00Z","v":55859,"vw":46.68003},{"c":46.5,"h":46.7,"l":46.37,"n":348,"o":46.61,"t":"2026-09-28T13:45:00Z","v":15761,"vw":46.543125},{"c":46.52,"h":46.86,"l":46.41,"n":601,"o":46.5,"t":"2026-09-28T14:00:00Z","v":21370,"vw":46.71816},{"c":46.82,"h":46.82,"l":46.4458,"n":414,"o":46.4458,"t":"2026-09-28T14:15:00Z","v":14414,"vw":46.612757},{"c":46.77,"h":46.87,"l":46.69,"n":389,"o":46.87,"t":"2026-09-28T14:30:00Z","v":14319,"vw":46.760127},{"c":46.44,"h":46.8,"l":46.44,"n":397,"o":46.6916,"t":"2026-09-28T14:45:00Z","v":13272,"vw":46.684787},{"c":46.18,"h":46.41,"l":46.18,"n":339,"o":46.41,"t":"2026-09-28T15:00:00Z","v":12749,"vw":46.295412},{"c":46.15,"h":46.27,"l":46.12,"n":510,"o":46.21,"t":"2026-09-28T15:15:00Z","v":20088,"vw":46.193199},{"c":46.21,"h":46.21,"l":46.1,"n":353,"o":46.135,"t":"2026-09-28T15:30:00Z","v":12970,"vw":46.167705},{"c":46.25,"h":46.45,"l":46.185,"n":571,"o":46.185,"t":"2026-09-28T15:45:00Z","v":17596,"vw":46.280414},{"c":46.2,"h":46.27,"l":46.13,"n":402,"o":46.27,"t":"2026-09-28T16:00:00Z","v":12793,"vw":46.203219},{"c":46.48,"h":46.555,"l":46.115,"n":889,"o":46.23,"t":"2026-09-28T16:15:00Z","v":46334,"vw":46.33624},{"c":46.53,"h":46.555,"l":46.355,"n":403,"o":46.555,"t":"2026-09-28T16:30:00Z","v":9779,"vw":46.446065},{"c":46.35,"h":46.56,"l":46.35,"n":567,"o":46.55,"t":"2026-09-28T16:45:00Z","v":19619,"vw":46.465632},{"c":46.45,"h":46.54,"l":46.3101,"n":753,"o":46.365,"t":"2026-09-28T17:00:00Z","v":45584,"vw":46.429229},{"c":46.5675,"h":46.615,"l":46.38,"n":377,"o":46.38,"t":"2026-09-28T17:15:00Z","v":9187,"vw":46.523076},{"c":46.355,"h":46.51,"l":46.28,"n":526,"o":46.5,"t":"2026-09-28T17:30:00Z","v":15776,"vw":46.39703},{"c":46.645,"h":46.645,"l":46.41,"n":466,"o":46.41,"t":"2026-09-28T17:45:00Z","v":15131,"vw":46.511034},{"c":46.565,"h":46.695,"l":46.54,"n":463,"o":46.66,"t":"2026-09-28T18:00:00Z","v":15561,"vw":46.626364},{"c":46.66,"h":46.67,"l":46.51,"n":719,"o":46.565,"t":"2026-09-28T18:15:00Z","v":24503,"vw":46.584782},{"c":46.51,"h":46.63,"l":46.44,"n":625,"o":46.61,"t":"2026-09-28T18:30:00Z","v":18087,"vw":46.524748},{"c":46.47,"h":46.52,"l":46.42,"n":803,"o":46.49,"t":"2026-09-28T18:45:00Z","v":24471,"vw":46.473171},{"c":46.38,"h":46.46,"l":46.36,"n":1127,"o":46.46,"t":"2026-09-28T19:00:00Z","v":41222,"vw":46.406479},{"c":46.32,"h":46.44,"l":46.24,"n":1301,"o":46.385,"t":"2026-09-28T19:15:00Z","v":52970,"vw":46.345534},{"c":46.08,"h":46.34,"l":46.04,"n":1613,"o":46.34,"t":"2026-09-28T19:30:00Z","v":74200,"vw":46.165729},{"c":45.93,"h":46.1,"l":45.88,"n":5383,"o":46.09,"t":"2026-09-28T19:45:00Z","v":316301,"vw":45.974765},{"c":45.92,"h":45.92,"l":45.92,"n":39,"o":45.92,"t":"2026-09-28T20:00:00Z","v":699793,"vw":45.92},{"c":46,"h":46.06,"l":46,"n":4,"o":46.06,"t":"2026-09-28T20:30:00Z","v":500,"vw":46.03},{"c":46.7761,"h":46.7761,"l":46.7761,"n":1,"o":46.7761,"t":"2026-09-28T22:30:00Z","v":100,"vw":46.7761},{"c":46.25,"h":46.25,"l":46.25,"n":14,"o":46.25,"t":"2026-09-29T09:45:00Z","v":243,"vw":46.25},{"c":46.1,"h":46.1,"l":45.91,"n":34,"o":45.91,"t":"2026-09-29T11:00:00Z","v":1558,"vw":45.987068},{"c":45.65,"h":45.65,"l":45.65,"n":1,"o":45.65,"t":"2026-09-29T13:15:00Z","v":100,"vw":45.65},{"c":45.06,"h":45.645,"l":44.56,"n":999,"o":45.64,"t":"2026-09-29T13:30:00Z","v":82867,"vw":45.053649},{"c":44.915,"h":45.26,"l":44.77,"n":702,"o":45.26,"t":"2026-09-29T13:45:00Z","v":36182,"vw":44.97777},{"c":45.015,"h":45.175,"l":44.85,"n":618,"o":44.91,"t":"2026-09-29T14:00:00Z","v":26863,"vw":44.948897},{"c":44.67,"h":45.01,"l":44.62,"n":627,"o":44.96,"t":"2026-09-29T14:15:00Z","v":35110,"vw":44.7333},{"c":44.85,"h":44.85,"l":44.61,"n":478,"o":44.68,"t":"2026-09-29T14:30:00Z","v":18072,"vw":44.719846},{"c":45,"h":45.12,"l":44.81,"n":395,"o":44.81,"t":"2026-09-29T14:45:00Z","v":14528,"vw":44.966831},{"c":45.05,"h":45.05,"l":44.92,"n":387,"o":44.96,"t":"2026-09-29T15:00:00Z","v":13651,"vw":44.991853},{"c":44.9,"h":45.07,"l":44.9,"n":407,"o":45.05,"t":"2026-09-29T15:15:00Z","v":11426,"vw":44.975731},{"c":45.01,"h":45.04,"l":44.87,"n":682,"o":44.9,"t":"2026-09-29T15:30:00Z","v":25703,"vw":44.956546},{"c":45.12,"h":45.12,"l":45.02,"n":556,"o":45.03,"t":"2026-09-29T15:45:00Z","v":16955,"vw":45.063623},{"c":45.05,"h":45.14,"l":44.9725,"n":763,"o":45.14,"t":"2026-09-29T16:00:00Z","v":30826,"vw":45.042666},{"c":45.245,"h":45.245,"l":45.03,"n":496,"o":45.03,"t":"2026-09-29T16:15:00Z","v":15968,"vw":45.107184},{"c":45.19,"h":45.255,"l":45.175,"n":368,"o":45.23,"t":"2026-09-29T16:30:00Z","v":9896,"vw":45.212508},{"c":45.2,"h":45.2,"l":45.135,"n":384,"o":45.15,"t":"2026-09-29T16:45:00Z","v":11968,"vw":45.168896},{"c":45.16,"h":45.19,"l":45.13,"n":368,"o":45.18,"t":"2026-09-29T17:00:00Z","v":13965,"vw":45.164555},{"c":45.075,"h":45.185,"l":45.07,"n":611,"o":45.175,"t":"2026-09-29T17:15:00Z","v":13275,"vw":45.134026},{"c":44.94,"h":45.16,"l":44.93,"n":630,"o":45.065,"t":"2026-09-29T17:30:00Z","v":15320,"vw":45.030671},{"c":44.96,"h":45.02,"l":44.87,"n":356,"o":44.98,"t":"2026-09-29T17:45:00Z","v":13725,"vw":44.944939},{"c":44.96,"h":45.268,"l":44.96,"n":573,"o":44.99,"t":"2026-09-29T18:00:00Z","v":20471,"vw":45.090541},{"c":44.86,"h":45.04,"l":44.84,"n":510,"o":44.985,"t":"2026-09-29T18:15:00Z","v":10907,"vw":44.919375},{"c":44.77,"h":44.925,"l":44.75,"n":1009,"o":44.88,"t":"2026-09-29T18:30:00Z","v":41119,"vw":44.829912},{"c":44.7,"h":44.83,"l":44.65,"n":1027,"o":44.785,"t":"2026-09-29T18:45:00Z","v":37877,"vw":44.752228},{"c":44.57,"h":44.76,"l":44.545,"n":997,"o":44.71,"t":"2026-09-29T19:00:00Z","v":37475,"vw":44.651831},{"c":44.55,"h":44.6,"l":44.465,"n":1229,"o":44.57,"t":"2026-09-29T19:15:00Z","v":53992,"vw":44.531328},{"c":44.54,"h":44.6,"l":44.4,"n":1434,"o":44.56,"t":"2026-09-29T19:30:00Z","v":74026,"vw":44.492448},{"c":44.82,"h":44.95,"l":44.49,"n":4384,"o":44.55,"t":"2026-09-29T19:45:00Z","v":267292,"vw":44.794112},{"c":44.84,"h":44.84,"l":44.84,"n":41,"o":44.84,"t":"2026-09-29T20:00:00Z","v":434392,"vw":44.84},{"c":44.84,"h":44.84,"l":44.84,"n":1,"o":44.84,"t":"2026-09-29T20:30:00Z","v":65335,"vw":44.84},{"c":45.49,"h":45.49,"l":45.49,"n":5,"o":45.49,"t":"2026-09-30T11:00:00Z","v":183,"vw":45.49},{"c":44.77,"h":44.9724,"l":44.36,"n":592,"o":44.5,"t":"2026-09-30T13:30:00Z","v":51401,"vw":44.600883},{"c":44.54,"h":44.84,"l":44.43,"n":759,"o":44.82,"t":"2026-09-30T13:45:00Z","v":44102,"vw":44.624425},{"c":44.925,"h":44.97,"l":44.59,"n":761,"o":44.59,"t":"2026-09-30T14:00:00Z","v":31903,"vw":44.830036},{"c":44.93,"h":45.145,"l":44.7901,"n":863,"o":44.925,"t":"2026-09-30T14:15:00Z","v":41071,"vw":44.975712},{"c":44.92,"h":45.09,"l":44.875,"n":738,"o":44.89,"t":"2026-09-30T14:30:00Z","v":25202,"vw":44.955897},{"c":45.01,"h":45.1,"l":44.9,"n":764,"o":44.92,"t":"2026-09-30T14:45:00Z","v":27451,"vw":45.011153},{"c":44.86,"h":45.07,"l":44.86,"n":787,"o":44.99,"t":"2026-09-30T15:00:00Z","v":30675,"vw":44.984059},{"c":44.735,"h":44.96,"l":44.6052,"n":744,"o":44.865,"t":"2026-09-30T15:15:00Z","v":23459,"vw":44.766625},{"c":44.7,"h":44.86,"l":44.7,"n":551,"o":44.77,"t":"2026-09-30T15:30:00Z","v":17886,"vw":44.776048},{"c":44.78,"h":44.78,"l":44.68,"n":591,"o":44.71,"t":"2026-09-30T15:45:00Z","v":19148,"vw":44.744066},{"c":44.92,"h":44.92,"l":44.68,"n":717,"o":44.76,"t":"2026-09-30T16:00:00Z","v":31057,"vw":44.78804},{"c":44.925,"h":44.93,"l":44.78,"n":563,"o":44.89,"t":"2026-09-30T16:15:00Z","v":19850,"vw":44.844882},{"c":44.955,"h":45.06,"l":44.85,"n":583,"o":44.95,"t":"2026-09-30T16:30:00Z","v":26692,"vw":44.932005},{"c":44.855,"h":44.955,"l":44.85,"n":446,"o":44.955,"t":"2026-09-30T16:45:00Z","v":14925,"vw":44.898673},{"c":44.71,"h":44.85,"l":44.68,"n":601,"o":44.84,"t":"2026-09-30T17:00:00Z","v":62424,"vw":44.716313},{"c":44.78,"h":44.78,"l":44.64,"n":627,"o":44.68,"t":"2026-09-30T17:15:00Z","v":22802,"vw":44.684861},{"c":44.86,"h":44.89,"l":44.77,"n":580,"o":44.785,"t":"2026-09-30T17:30:00Z","v":22330,"vw":44.832972},{"c":44.77,"h":44.87,"l":44.745,"n":554,"o":44.87,"t":"2026-09-30T17:45:00Z","v":17674,"vw":44.794241},{"c":44.61,"h":44.8,"l":44.61,"n":522,"o":44.77,"t":"2026-09-30T18:00:00Z","v":16166,"vw":44.735435},{"c":44.67,"h":44.68,"l":44.6,"n":550,"o":44.6,"t":"2026-09-30T18:15:00Z","v":17479,"vw":44.638434},{"c":44.7,"h":44.755,"l":44.65,"n":634,"o":44.7,"t":"2026-09-30T18:30:00Z","v":18339,"vw":44.693961},{"c":44.585,"h":44.68,"l":44.545,"n":664,"o":44.68,"t":"2026-09-30T18:45:00Z","v":16888,"vw":44.592538},{"c":44.56,"h":44.585,"l":44.49,"n":845,"o":44.585,"t":"2026-09-30T19:00:00Z","v":37850,"vw":44.531972},{"c":44.41,"h":44.575,"l":44.4,"n":1010,"o":44.53,"t":"2026-09-30T19:15:00Z","v":43415,"vw":44.498674},{"c":44.53,"h":44.56,"l":44.36,"n":1321,"o":44.41,"t":"2026-09-30T19:30:00Z","v":73886,"vw":44.472095},{"c":44.39,"h":44.83,"l":44.38,"n":4342,"o":44.535,"t":"2026-09-30T19:45:00Z","v":277515,"vw":44.579185},{"c":44.37,"h":44.41,"l":44.37,"n":45,"o":44.41,"t":"2026-09-30T20:00:00Z","v":507517,"vw":44.370022},{"c":44.36,"h":44.36,"l":44.36,"n":3,"o":44.36,"t":"2026-10-01T08:45:00Z","v":614,"vw":44.36},{"c":44.36,"h":44.36,"l":44.36,"n":3,"o":44.36,"t":"2026-10-01T09:15:00Z","v":939,"vw":44.36},{"c":42.775,"h":44.41,"l":42.7,"n":1105,"o":44.41,"t":"2026-10-01T13:30:00Z","v":72800,"vw":43.520392},{"c":42.6345,"h":43.106,"l":42.62,"n":498,"o":42.8,"t":"2026-10-01T13:45:00Z","v":29397,"vw":42.833678},{"c":42.47,"h":42.63,"l":42.211,"n":731,"o":42.63,"t":"2026-10-01T14:00:00Z","v":43444,"vw":42.371678},{"c":42.27,"h":42.534,"l":42.17,"n":797,"o":42.3949,"t":"2026-10-01T14:15:00Z","v":35600,"vw":42.311326},{"c":42.85,"h":42.92,"l":42.18,"n":779,"o":42.26,"t":"2026-10-01T14:30:00Z","v":39064,"vw":42.751121},{"c":42.35,"h":42.915,"l":42.32,"n":714,"o":42.885,"t":"2026-10-01T14:45:00Z","v":29072,"vw":42.654547},{"c":42.24,"h":42.43,"l":42.21,"n":1017,"o":42.32,"t":"2026-10-01T15:00:00Z","v":45964,"vw":42.329385},{"c":42.38,"h":42.58,"l":42.24,"n":1378,"o":42.2602,"t":"2026-10-01T15:15:00Z","v":69761,"vw":42.449827},{"c":42.605,"h":42.82,"l":42.36,"n":877,"o":42.408,"t":"2026-10-01T15:30:00Z","v":34712,"vw":42.543854},{"c":43.26,"h":43.26,"l":42.65,"n":708,"o":42.65,"t":"2026-10-01T15:45:00Z","v":37678,"vw":42.841861},{"c":43.29,"h":43.415,"l":43.19,"n":759,"o":43.25,"t":"2026-10-01T16:00:00Z","v":28791,"vw":43.274145},{"c":43.405,"h":43.44,"l":43.25,"n":595,"o":43.26,"t":"2026-10-01T16:15:00Z","v":14670,"vw":43.379299},{"c":43.66,"h":43.66,"l":43.405,"n":711,"o":43.405,"t":"2026-10-01T16:30:00Z","v":17083,"vw":43.55434},{"c":43.74,"h":43.83,"l":43.635,"n":849,"o":43.6675,"t":"2026-10-01T16:45:00Z","v":23151,"vw":43.727445},{"c":43.72,"h":43.94,"l":43.695,"n":774,"o":43.73,"t":"2026-10-01T17:00:00Z","v":27122,"vw":43.817584},{"c":43.68,"h":43.84,"l":43.64,"n":725,"o":43.7,"t":"2026-10-01T17:15:00Z","v":26670,"vw":43.773004},{"c":43.95,"h":43.965,"l":43.69,"n":862,"o":43.7,"t":"2026-10-01T17:30:00Z","v":31280,"vw":43.778611},{"c":44.005,"h":44.1,"l":43.8,"n":865,"o":43.93,"t":"2026-10-01T17:45:00Z","v":28258,"vw":43.974385},{"c":44.07,"h":44.08,"l":43.875,"n":690,"o":43.93,"t":"2026-10-01T18:00:00Z","v":20568,"vw":43.985874},{"c":44.14,"h":44.225,"l":44.02,"n":732,"o":44.09,"t":"2026-10-01T18:15:00Z","v":25343,"vw":44.132162},{"c":44.06,"h":44.17,"l":43.975,"n":678,"o":44.165,"t":"2026-10-01T18:30:00Z","v":19181,"vw":44.085251},{"c":44.23,"h":44.3,"l":44.02,"n":840,"o":44.055,"t":"2026-10-01T18:45:00Z","v":34490,"vw":44.154441},{"c":44.21,"h":44.26,"l":44.15,"n":784,"o":44.26,"t":"2026-10-01T19:00:00Z","v":23925,"vw":44.193612},{"c":44.18,"h":44.31,"l":44.12,"n":1316,"o":44.21,"t":"2026-10-01T19:15:00Z","v":64851,"vw":44.208804},{"c":44.19,"h":44.33,"l":44.15,"n":1703,"o":44.2,"t":"2026-10-01T19:30:00Z","v":71989,"vw":44.24872},{"c":44.19,"h":44.3,"l":44.04,"n":4342,"o":44.21,"t":"2026-10-01T19:45:00Z","v":232130,"vw":44.159354},{"c":44.2,"h":44.2,"l":44.2,"n":44,"o":44.2,"t":"2026-10-01T20:00:00Z","v":252440,"vw":44.2},{"c":44.05,"h":44.05,"l":44.05,"n":1,"o":44.05,"t":"2026-10-01T22:30:00Z","v":100,"vw":44.05},{"c":44.25,"h":44.25,"l":44.25,"n":8,"o":44.25,"t":"2026-10-02T12:15:00Z","v":894,"vw":44.25},{"c":44.25,"h":44.64,"l":44.25,"n":5,"o":44.54,"t":"2026-10-02T12:30:00Z","v":679,"vw":44.37015},{"c":44.25,"h":44.25,"l":44.25,"n":2,"o":44.25,"t":"2026-10-02T12:45:00Z","v":141,"vw":44.25},{"c":44.15,"h":44.15,"l":44.15,"n":1,"o":44.15,"t":"2026-10-02T13:00:00Z","v":600,"vw":44.15},{"c":44.01,"h":44.68,"l":43.94,"n":517,"o":44.68,"t":"2026-10-02T13:30:00Z","v":37638,"vw":44.429674},{"c":44.13,"h":44.64,"l":44.09,"n":566,"o":44.25,"t":"2026-10-02T13:45:00Z","v":44963,"vw":44.38851},{"c":44.635,"h":44.655,"l":44.09,"n":983,"o":44.12,"t":"2026-10-02T14:00:00Z","v":46601,"vw":44.406766},{"c":44.54,"h":44.6399,"l":44.325,"n":729,"o":44.58,"t":"2026-10-02T14:15:00Z","v":16237,"vw":44.457301},{"c":44.64,"h":44.77,"l":44.4227,"n":574,"o":44.4227,"t":"2026-10-02T14:30:00Z","v":13232,"vw":44.578332},{"c":44.41,"h":44.66,"l":44.41,"n":635,"o":44.65,"t":"2026-10-02T14:45:00Z","v":12964,"vw":44.595565},{"c":43.99,"h":44.5,"l":43.53,"n":2684,"o":44.395,"t":"2026-10-02T15:00:00Z","v":192436,"vw":44.065186},{"c":43.7,"h":44.07,"l":43.38,"n":1656,"o":43.925,"t":"2026-10-02T15:15:00Z","v":277581,"vw":43.878063},{"c":44.17,"h":44.565,"l":43.66,"n":1157,"o":43.705,"t":"2026-10-02T15:30:00Z","v":52374,"vw":44.18392},{"c":44.33,"h":44.37,"l":44.07,"n":743,"o":44.09,"t":"2026-10-02T15:45:00Z","v":29466,"vw":44.203236},{"c":44.275,"h":44.525,"l":44.2001,"n":1018,"o":44.33,"t":"2026-10-02T16:00:00Z","v":80176,"vw":44.441578},{"c":44.47,"h":44.47,"l":44.275,"n":433,"o":44.275,"t":"2026-10-02T16:15:00Z","v":11054,"vw":44.389994},{"c":44.505,"h":44.505,"l":44.36,"n":408,"o":44.43,"t":"2026-10-02T16:30:00Z","v":12086,"vw":44.415647},{"c":44.51,"h":44.6,"l":44.4701,"n":452,"o":44.475,"t":"2026-10-02T16:45:00Z","v":15261,"vw":44.515524},{"c":44.73,"h":44.815,"l":44.46,"n":481,"o":44.51,"t":"2026-10-02T17:00:00Z","v":15136,"vw":44.633236},{"c":44.9,"h":45.06,"l":44.68,"n":723,"o":44.765,"t":"2026-10-02T17:15:00Z","v":44452,"vw":44.917602},{"c":44.855,"h":44.9,"l":44.77,"n":571,"o":44.85,"t":"2026-10-02T17:30:00Z","v":18438,"vw":44.829885},{"c":44.77,"h":44.89,"l":44.75,"n":580,"o":44.82,"t":"2026-10-02T17:45:00Z","v":20657,"vw":44.818034},{"c":44.795,"h":44.85,"l":44.73,"n":658,"o":44.77,"t":"2026-10-02T18:00:00Z","v":23484,"vw":44.78445},{"c":44.55,"h":44.77,"l":44.52,"n":734,"o":44.77,"t":"2026-10-02T18:15:00Z","v":21034,"vw":44.633514},{"c":44.55,"h":44.58,"l":44.45,"n":855,"o":44.55,"t":"2026-10-02T18:30:00Z","v":31191,"vw":44.513574},{"c":44.925,"h":44.95,"l":44.5304,"n":876,"o":44.5304,"t":"2026-10-02T18:45:00Z","v":32129,"vw":44.726063},{"c":45,"h":45.04,"l":44.905,"n":746,"o":44.92,"t":"2026-10-02T19:00:00Z","v":26769,"vw":44.992562},{"c":44.69,"h":45.0693,"l":44.67,"n":1054,"o":44.99,"t":"2026-10-02T19:15:00Z","v":42203,"vw":44.954958},{"c":44.5,"h":44.725,"l":44.49,"n":1611,"o":44.69,"t":"2026-10-02T19:30:00Z","v":84112,"vw":44.635121},{"c":44.205,"h":44.58,"l":44.04,"n":4962,"o":44.49,"t":"2026-10-02T19:45:00Z","v":299160,"vw":44.290622},{"c":44.19,"h":44.19,"l":44.19,"n":45,"o":44.19,"t":"2026-10-02T20:00:00Z","v":323677,"vw":44.19},{"c":43.99,"h":44.59,"l":43.91,"n":259,"o":44.52,"t":"2026-10-05T13:30:00Z","v":34494,"vw":44.444727},{"c":44.29,"h":44.29,"l":43.85,"n":389,"o":43.96,"t":"2026-10-05T13:45:00Z","v":24542,"vw":44.142102},{"c":44.97,"h":45.3018,"l":44.26,"n":672,"o":44.26,"t":"2026-10-05T14:00:00Z","v":33548,"vw":44.903216},{"c":44.78,"h":45.2,"l":44.76,"n":488,"o":44.96,"t":"2026-10-05T14:15:00Z","v":17996,"vw":44.934818},{"c":45.0346,"h":45.245,"l":44.69,"n":563,"o":44.7601,"t":"2026-10-05T14:30:00Z","v":36858,"vw":44.953386},{"c":45.095,"h":45.17,"l":44.95,"n":445,"o":45.04,"t":"2026-10-05T14:45:00Z","v":16887,"vw":45.052906},{"c":44.87,"h":45.105,"l":44.81,"n":463,"o":45.08,"t":"2026-10-05T15:00:00Z","v":19886,"vw":44.965372},{"c":45.06,"h":45.12,"l":44.81,"n":489,"o":44.87,"t":"2026-10-05T15:15:00Z","v":20793,"vw":44.89794},{"c":45.21,"h":45.28,"l":45.02,"n":497,"o":45.085,"t":"2026-10-05T15:30:00Z","v":17280,"vw":45.137654},{"c":45.22,"h":45.255,"l":45.16,"n":299,"o":45.255,"t":"2026-10-05T15:45:00Z","v":7371,"vw":45.204988},{"c":45.29,"h":45.29,"l":45.16,"n":418,"o":45.22,"t":"2026-10-05T16:00:00Z","v":11792,"vw":45.218162},{"c":45.1,"h":45.28,"l":45.1,"n":520,"o":45.28,"t":"2026-10-05T16:15:00Z","v":16310,"vw":45.20341},{"c":45.36,"h":45.375,"l":45.15,"n":847,"o":45.15,"t":"2026-10-05T16:30:00Z","v":35238,"vw":45.257784},{"c":45.35,"h":45.4399,"l":45.27,"n":470,"o":45.39,"t":"2026-10-05T16:45:00Z","v":21127,"vw":45.325632},{"c":45.45,"h":45.45,"l":45.31,"n":437,"o":45.31,"t":"2026-10-05T17:00:00Z","v":13374,"vw":45.406661},{"c":45.7,"h":45.7,"l":45.44,"n":1000,"o":45.46,"t":"2026-10-05T17:15:00Z","v":44983,"vw":45.527421},{"c":45.84,"h":45.91,"l":45.67,"n":981,"o":45.705,"t":"2026-10-05T17:30:00Z","v":34667,"vw":45.783762},{"c":45.92,"h":46.01,"l":45.81,"n":937,"o":45.845,"t":"2026-10-05T17:45:00Z","v":30769,"vw":45.920917},{"c":46.1,"h":46.1,"l":45.83,"n":778,"o":45.91,"t":"2026-10-05T18:00:00Z","v":27241,"vw":45.97014},{"c":45.92,"h":46.15,"l":45.92,"n":747,"o":46.11,"t":"2026-10-05T18:15:00Z","v":28026,"vw":46.070625},{"c":45.795,"h":45.989,"l":45.78,"n":604,"o":45.925,"t":"2026-10-05T18:30:00Z","v":23270,"vw":45.898556},{"c":45.905,"h":45.915,"l":45.71,"n":799,"o":45.78,"t":"2026-10-05T18:45:00Z","v":33769,"vw":45.811303},{"c":46.001,"h":46.01,"l":45.83,"n":876,"o":45.91,"t":"2026-10-05T19:00:00Z","v":34234,"vw":45.908388},{"c":45.675,"h":46.06,"l":45.67,"n":1054,"o":46,"t":"2026-10-05T19:15:00Z","v":45915,"vw":45.875452},{"c":45.63,"h":45.69,"l":45.48,"n":1652,"o":45.67,"t":"2026-10-05T19:30:00Z","v":68823,"vw":45.586728},{"c":45.56,"h":45.64,"l":45.27,"n":4828,"o":45.64,"t":"2026-10-05T19:45:00Z","v":268827,"vw":45.471113},{"c":45.53,"h":45.53,"l":45.53,"n":37,"o":45.53,"t":"2026-10-05T20:00:00Z","v":441629,"vw":45.53},{"c":45.42,"h":45.42,"l":45.02,"n":3,"o":45.02,"t":"2026-10-06T13:15:00Z","v":224,"vw":45.202648},{"c":45.5225,"h":46.09,"l":45.22,"n":418,"o":45.22,"t":"2026-10-06T13:30:00Z","v":27711,"vw":45.586615},{"c":45.54,"h":45.73,"l":45.175,"n":543,"o":45.62,"t":"2026-10-06T13:45:00Z","v":31516,"vw":45.453209},{"c":45.57,"h":45.89,"l":45.57,"n":581,"o":45.59,"t":"2026-10-06T14:00:00Z","v":25331,"vw":45.750633},{"c":45.45,"h":45.6196,"l":45.42,"n":531,"o":45.51,"t":"2026-10-06T14:15:00Z","v":17607,"vw":45.539443},{"c":45.41,"h":45.57,"l":45.41,"n":566,"o":45.46,"t":"2026-10-06T14:30:00Z","v":22215,"vw":45.49176},{"c":45.46,"h":45.495,"l":45.36,"n":545,"o":45.41,"t":"2026-10-06T14:45:00Z","v":17721,"vw":45.427723},{"c":45.7,"h":45.705,"l":45.5,"n":780,"o":45.53,"t":"2026-10-06T15:00:00Z","v":27795,"vw":45.559129},{"c":45.785,"h":45.81,"l":45.59,"n":541,"o":45.7,"t":"2026-10-06T15:15:00Z","v":16488,"vw":45.694774},{"c":45.78,"h":45.91,"l":45.72,"n":656,"o":45.785,"t":"2026-10-06T15:30:00Z","v":19492,"vw":45.802711},{"c":45.68,"h":45.79,"l":45.58,"n":572,"o":45.79,"t":"2026-10-06T15:45:00Z","v":17783,"vw":45.684563},{"c":45.58,"h":45.7,"l":45.52,"n":526,"o":45.68,"t":"2026-10-06T16:00:00Z","v":13706,"vw":45.624658},{"c":45.54,"h":45.61,"l":45.46,"n":478,"o":45.585,"t":"2026-10-06T16:15:00Z","v":18123,"vw":45.540296},{"c":45.525,"h":45.61,"l":45.52,"n":559,"o":45.54,"t":"2026-10-06T16:30:00Z","v":14883,"vw":45.558323},{"c":45.58,"h":45.61,"l":45.51,"n":526,"o":45.57,"t":"2026-10-06T16:45:00Z","v":10688,"vw":45.576609},{"c":45.6,"h":45.66,"l":45.57,"n":430,"o":45.6,"t":"2026-10-06T17:00:00Z","v":9356,"vw":45.60642},{"c":45.56,"h":45.6,"l":45.49,"n":541,"o":45.58,"t":"2026-10-06T17:15:00Z","v":16870,"vw":45.556476},{"c":45.55,"h":45.6,"l":45.51,"n":577,"o":45.54,"t":"2026-10-06T17:30:00Z","v":13960,"vw":45.559125},{"c":45.38,"h":45.58,"l":45.35,"n":430,"o":45.54,"t":"2026-10-06T17:45:00Z","v":12871,"vw":45.429491},{"c":45.35,"h":45.45,"l":45.33,"n":593,"o":45.38,"t":"2026-10-06T18:00:00Z","v":16369,"vw":45.369128},{"c":45.23,"h":45.42,"l":45.1701,"n":795,"o":45.35,"t":"2026-10-06T18:15:00Z","v":23637,"vw":45.289666},{"c":45.21,"h":45.3,"l":45.12,"n":852,"o":45.24,"t":"2026-10-06T18:30:00Z","v":30765,"vw":45.212046},{"c":45.02,"h":45.22,"l":44.99,"n":871,"o":45.21,"t":"2026-10-06T18:45:00Z","v":40174,"vw":45.100216},{"c":44.95,"h":45.08,"l":44.95,"n":921,"o":45.0175,"t":"2026-10-06T19:00:00Z","v":30380,"vw":45.014333},{"c":44.6,"h":45,"l":44.59,"n":1801,"o":44.975,"t":"2026-10-06T19:15:00Z","v":61372,"vw":44.753916},{"c":44.55,"h":44.67,"l":44.495,"n":2189,"o":44.63,"t":"2026-10-06T19:30:00Z","v":80453,"vw":44.591776},{"c":44.87,"h":44.89,"l":44.455,"n":5592,"o":44.54,"t":"2026-10-06T19:45:00Z","v":283230,"vw":44.672285},{"c":44.85,"h":44.85,"l":44.85,"n":47,"o":44.85,"t":"2026-10-06T20:00:00Z","v":293420,"vw":44.85},{"c":45.43,"h":45.43,"l":45.43,"n":2,"o":45.43,"t":"2026-10-06T23:15:00Z","v":150,"vw":45.43},{"c":45.5786,"h":45.5786,"l":45.5786,"n":1,"o":45.5786,"t":"2026-10-07T11:45:00Z","v":100,"vw":45.5786},{"c":44.85,"h":44.85,"l":44.85,"n":1,"o":44.85,"t":"2026-10-07T12:45:00Z","v":100,"vw":44.85},{"c":44.67,"h":45.05,"l":44.34,"n":460,"o":44.5,"t":"2026-10-07T13:30:00Z","v":37124,"vw":44.734432},{"c":44.5,"h":44.765,"l":44.31,"n":476,"o":44.67,"t":"2026-10-07T13:45:00Z","v":22865,"vw":44.575074},{"c":43.96,"h":44.61,"l":43.87,"n":588,"o":44.545,"t":"2026-10-07T14:00:00Z","v":35969,"vw":44.209682},{"c":43.76,"h":44.01,"l":43.73,"n":406,"o":43.985,"t":"2026-10-07T14:15:00Z","v":15006,"vw":43.835848},{"c":43.98,"h":44.02,"l":43.76,"n":454,"o":43.76,"t":"2026-10-07T14:30:00Z","v":21288,"vw":43.913904},{"c":43.82,"h":44.07,"l":43.79,"n":474,"o":43.975,"t":"2026-10-07T14:45:00Z","v":22761,"vw":43.920144},{"c":43.835,"h":43.86,"l":43.675,"n":442,"o":43.78,"t":"2026-10-07T15:00:00Z","v":17240,"vw":43.752685},{"c":43.685,"h":43.83,"l":43.63,"n":438,"o":43.83,"t":"2026-10-07T15:15:00Z","v":16652,"vw":43.703496},{"c":43.93,"h":44.03,"l":43.73,"n":555,"o":43.74,"t":"2026-10-07T15:30:00Z","v":20351,"vw":43.831575},{"c":43.87,"h":43.9499,"l":43.75,"n":289,"o":43.9175,"t":"2026-10-07T15:45:00Z","v":11478,"vw":43.850213},{"c":43.885,"h":43.92,"l":43.78,"n":449,"o":43.83,"t":"2026-10-07T16:00:00Z","v":15806,"vw":43.845113},{"c":43.915,"h":43.94,"l":43.85,"n":404,"o":43.88,"t":"2026-10-07T16:15:00Z","v":18175,"vw":43.884725},{"c":43.81,"h":43.9,"l":43.78,"n":606,"o":43.9,"t":"2026-10-07T16:30:00Z","v":26064,"vw":43.8245},{"c":43.88,"h":43.94,"l":43.805,"n":437,"o":43.82,"t":"2026-10-07T16:45:00Z","v":19747,"vw":43.86046},{"c":44.005,"h":44.02,"l":43.885,"n":532,"o":43.885,"t":"2026-10-07T17:00:00Z","v":23875,"vw":43.968073},{"c":43.95,"h":44.05,"l":43.93,"n":486,"o":44.04,"t":"2026-10-07T17:15:00Z","v":18757,"vw":43.989105},{"c":43.97,"h":44.08,"l":43.93,"n":542,"o":43.93,"t":"2026-10-07T17:30:00Z","v":23091,"vw":44.005553},{"c":43.9,"h":44.01,"l":43.9,"n":496,"o":43.965,"t":"2026-10-07T17:45:00Z","v":20671,"vw":43.956775},{"c":43.88,"h":44.05,"l":43.825,"n":629,"o":43.9,"t":"2026-10-07T18:00:00Z","v":28785,"vw":43.944591},{"c":43.93,"h":43.95,"l":43.9,"n":431,"o":43.9,"t":"2026-10-07T18:15:00Z","v":16438,"vw":43.918755},{"c":43.85,"h":43.96,"l":43.85,"n":497,"o":43.92,"t":"2026-10-07T18:30:00Z","v":16902,"vw":43.903198},{"c":44.11,"h":44.11,"l":43.835,"n":731,"o":43.835,"t":"2026-10-07T18:45:00Z","v":31655,"vw":43.994143},{"c":44.06,"h":44.11,"l":43.875,"n":983,"o":44.11,"t":"2026-10-07T19:00:00Z","v":50459,"vw":43.992796},{"c":43.88,"h":44.065,"l":43.86,"n":1257,"o":44.06,"t":"2026-10-07T19:15:00Z","v":51532,"vw":43.916061},{"c":43.95,"h":44,"l":43.89,"n":1714,"o":43.89,"t":"2026-10-07T19:30:00Z","v":79618,"vw":43.939531},{"c":43.87,"h":43.99,"l":43.85,"n":3334,"o":43.95,"t":"2026-10-07T19:45:00Z","v":173690,"vw":43.914551},{"c":43.86,"h":43.89,"l":43.86,"n":40,"o":43.89,"t":"2026-10-07T20:00:00Z","v":228409,"vw":43.860175},{"c":43.15,"h":43.15,"l":43.15,"n":2,"o":43.15,"t":"2026-10-07T20:30:00Z","v":400,"vw":43.15},{"c":44.03,"h":44.74,"l":44.03,"n":5,"o":44.74,"t":"2026-10-08T12:15:00Z","v":380,"vw":44.403684},{"c":44.85,"h":44.875,"l":43.59,"n":425,"o":43.59,"t":"2026-10-08T13:30:00Z","v":29304,"vw":44.47366},{"c":44.335,"h":45.02,"l":44.335,"n":620,"o":44.85,"t":"2026-10-08T13:45:00Z","v":62747,"vw":44.855967},{"c":44.52,"h":44.71,"l":44.335,"n":519,"o":44.335,"t":"2026-10-08T14:00:00Z","v":31887,"vw":44.545535},{"c":44.49,"h":44.56,"l":44.4,"n":547,"o":44.49,"t":"2026-10-08T14:15:00Z","v":33042,"vw":44.469992},{"c":44.705,"h":44.79,"l":44.495,"n":650,"o":44.52,"t":"2026-10-08T14:30:00Z","v":34696,"vw":44.617686},{"c":44.6,"h":44.79,"l":44.6,"n":678,"o":44.735,"t":"2026-10-08T14:45:00Z","v":35862,"vw":44.71528},{"c":44.29,"h":44.635,"l":44.29,"n":545,"o":44.6,"t":"2026-10-08T15:00:00Z","v":15697,"vw":44.527665},{"c":44.075,"h":44.45,"l":44.02,"n":598,"o":44.315,"t":"2026-10-08T15:15:00Z","v":27199,"vw":44.292422},{"c":44.405,"h":44.405,"l":44.065,"n":619,"o":44.065,"t":"2026-10-08T15:30:00Z","v":32469,"vw":44.275599},{"c":44.505,"h":44.56,"l":44.365,"n":757,"o":44.44,"t":"2026-10-08T15:45:00Z","v":50923,"vw":44.45652},{"c":44.365,"h":44.54,"l":44.36,"n":649,"o":44.54,"t":"2026-10-08T16:00:00Z","v":28578,"vw":44.461026},{"c":44.33,"h":44.675,"l":44.285,"n":665,"o":44.39,"t":"2026-10-08T16:15:00Z","v":35482,"vw":44.466207},{"c":44.44,"h":44.45,"l":44.16,"n":488,"o":44.35,"t":"2026-10-08T16:30:00Z","v":20019,"vw":44.36311},{"c":44.61,"h":44.76,"l":44.325,"n":855,"o":44.4,"t":"2026-10-08T16:45:00Z","v":50866,"vw":44.522111},{"c":44.68,"h":44.72,"l":44.4201,"n":804,"o":44.59,"t":"2026-10-08T17:00:00Z","v":51095,"vw":44.626319},{"c":44.805,"h":44.815,"l":44.56,"n":1093,"o":44.65,"t":"2026-10-08T17:15:00Z","v":54486,"vw":44.683031},{"c":44.94,"h":44.98,"l":44.795,"n":754,"o":44.815,"t":"2026-10-08T17:30:00Z","v":32257,"vw":44.882958},{"c":44.99,"h":45.03,"l":44.76,"n":1132,"o":44.945,"t":"2026-10-08T17:45:00Z","v":48751,"vw":44.9298},{"c":44.97,"h":45.055,"l":44.935,"n":789,"o":44.98,"t":"2026-10-08T18:00:00Z","v":28658,"vw":44.996102},{"c":44.77,"h":45,"l":44.75,"n":727,"o":44.93,"t":"2026-10-08T18:15:00Z","v":27108,"vw":44.899838},{"c":44.8,"h":44.905,"l":44.77,"n":774,"o":44.775,"t":"2026-10-08T18:30:00Z","v":30294,"vw":44.821604},{"c":44.71,"h":44.85,"l":44.63,"n":850,"o":44.83,"t":"2026-10-08T18:45:00Z","v":37495,"vw":44.770001},{"c":44.735,"h":44.87,"l":44.66,"n":1451,"o":44.69,"t":"2026-10-08T19:00:00Z","v":74033,"vw":44.793989},{"c":44.7,"h":44.81,"l":44.64,"n":1198,"o":44.73,"t":"2026-10-08T19:15:00Z","v":52656,"vw":44.730526},{"c":45.05,"h":45.05,"l":44.66,"n":1590,"o":44.71,"t":"2026-10-08T19:30:00Z","v":101666,"vw":44.83037},{"c":44.83,"h":45.165,"l":44.8,"n":4611,"o":45.06,"t":"2026-10-08T19:45:00Z","v":278952,"vw":44.959177},{"c":44.81,"h":44.81,"l":44.81,"n":40,"o":44.81,"t":"2026-10-08T20:00:00Z","v":871012,"vw":44.81},{"c":45.09,"h":45.37,"l":44.6,"n":296,"o":45.37,"t":"2026-10-09T13:30:00Z","v":25676,"vw":45.081144},{"c":45.11,"h":45.11,"l":44.76,"n":359,"o":44.99,"t":"2026-10-09T13:45:00Z","v":12724,"vw":44.981148},{"c":45.3,"h":45.5,"l":45.125,"n":541,"o":45.185,"t":"2026-10-09T14:00:00Z","v":20579,"vw":45.370131},{"c":45.4,"h":45.49,"l":45.2001,"n":438,"o":45.3,"t":"2026-10-09T14:15:00Z","v":22781,"vw":45.387141},{"c":45.2475,"h":45.415,"l":45.16,"n":378,"o":45.415,"t":"2026-10-09T14:30:00Z","v":12581,"vw":45.245302},{"c":45.56,"h":45.56,"l":45.235,"n":330,"o":45.235,"t":"2026-10-09T14:45:00Z","v":13442,"vw":45.344285},{"c":45.795,"h":45.81,"l":45.53,"n":638,"o":45.53,"t":"2026-10-09T15:00:00Z","v":27848,"vw":45.644598},{"c":45.7701,"h":46.035,"l":45.7701,"n":625,"o":45.84,"t":"2026-10-09T15:15:00Z","v":23408,"vw":45.957166},{"c":45.69,"h":45.91,"l":45.69,"n":513,"o":45.89,"t":"2026-10-09T15:30:00Z","v":26975,"vw":45.788629},{"c":45.91,"h":45.91,"l":45.69,"n":387,"o":45.69,"t":"2026-10-09T15:45:00Z","v":9746,"vw":45.772676},{"c":45.74,"h":45.91,"l":45.7,"n":533,"o":45.88,"t":"2026-10-09T16:00:00Z","v":20612,"vw":45.798658},{"c":45.59,"h":45.79,"l":45.59,"n":490,"o":45.755,"t":"2026-10-09T16:15:00Z","v":12734,"vw":45.6798},{"c":45.45,"h":45.63,"l":45.44,"n":560,"o":45.63,"t":"2026-10-09T16:30:00Z","v":15409,"vw":45.510205},{"c":45.24,"h":45.5,"l":45.24,"n":638,"o":45.43,"t":"2026-10-09T16:45:00Z","v":21088,"vw":45.403116},{"c":45.115,"h":45.31,"l":45.0475,"n":536,"o":45.25,"t":"2026-10-09T17:00:00Z","v":17216,"vw":45.219457},{"c":45.19,"h":45.26,"l":45.09,"n":688,"o":45.115,"t":"2026-10-09T17:15:00Z","v":21957,"vw":45.174459},{"c":45.08,"h":45.26,"l":45.08,"n":663,"o":45.19,"t":"2026-10-09T17:30:00Z","v":21678,"vw":45.185284},{"c":45.145,"h":45.145,"l":45,"n":628,"o":45.06,"t":"2026-10-09T17:45:00Z","v":21269,"vw":45.060628},{"c":44.95,"h":45.17,"l":44.855,"n":643,"o":45.145,"t":"2026-10-09T18:00:00Z","v":23849,"vw":44.929585},{"c":45.02,"h":45.02,"l":44.89,"n":570,"o":44.965,"t":"2026-10-09T18:15:00Z","v":14018,"vw":44.941311},{"c":44.73,"h":45.02,"l":44.73,"n":705,"o":44.97,"t":"2026-10-09T18:30:00Z","v":20376,"vw":44.931459},{"c":44.69,"h":44.7399,"l":44.545,"n":865,"o":44.68,"t":"2026-10-09T18:45:00Z","v":37067,"vw":44.662501},{"c":44.855,"h":44.865,"l":44.72,"n":748,"o":44.72,"t":"2026-10-09T19:00:00Z","v":22117,"vw":44.774773},{"c":45,"h":45.02,"l":44.84,"n":915,"o":44.875,"t":"2026-10-09T19:15:00Z","v":30834,"vw":44.924589},{"c":45.01,"h":45.07,"l":44.94,"n":1450,"o":44.98,"t":"2026-10-09T19:30:00Z","v":51085,"vw":45.007854},{"c":45.02,"h":45.14,"l":44.93,"n":3499,"o":44.995,"t":"2026-10-09T19:45:00Z","v":174151,"vw":45.061081},{"c":45.02,"h":45.02,"l":45.02,"n":47,"o":45.02,"t":"2026-10-09T20:00:00Z","v":308704,"vw":45.02},{"c":44.69,"h":45.54,"l":44.42,"n":425,"o":45.54,"t":"2026-10-12T13:30:00Z","v":36337,"vw":44.599864},{"c":44.85,"h":44.9094,"l":44.675,"n":356,"o":44.675,"t":"2026-10-12T13:45:00Z","v":12156,"vw":44.784704},{"c":44.845,"h":45,"l":44.78,"n":570,"o":44.92,"t":"2026-10-12T14:00:00Z","v":19704,"vw":44.901413},{"c":44.855,"h":44.94,"l":44.82,"n":704,"o":44.92,"t":"2026-10-12T14:15:00Z","v":28179,"vw":44.875968},{"c":45.02,"h":45.045,"l":44.855,"n":855,"o":44.855,"t":"2026-10-12T14:30:00Z","v":32689,"vw":44.984286},{"c":45.06,"h":45.2,"l":44.98,"n":1123,"o":44.98,"t":"2026-10-12T14:45:00Z","v":60970,"vw":45.069592},{"c":45.23,"h":45.23,"l":44.93,"n":714,"o":45.06,"t":"2026-10-12T15:00:00Z","v":32713,"vw":45.034006},{"c":45.23,"h":45.305,"l":45.12,"n":632,"o":45.235,"t":"2026-10-12T15:15:00Z","v":25910,"vw":45.205043},{"c":45.14,"h":45.34,"l":45.14,"n":750,"o":45.21,"t":"2026-10-12T15:30:00Z","v":38589,"vw":45.24947},{"c":45.12,"h":45.1957,"l":45.09,"n":450,"o":45.18,"t":"2026-10-12T15:45:00Z","v":15627,"vw":45.144757},{"c":44.91,"h":45.12,"l":44.84,"n":528,"o":45.1,"t":"2026-10-12T16:00:00Z","v":20017,"vw":44.961933},{"c":45.01,"h":45.04,"l":44.885,"n":488,"o":44.91,"t":"2026-10-12T16:15:00Z","v":17667,"vw":44.955607},{"c":44.9,"h":45.04,"l":44.9,"n":523,"o":45.01,"t":"2026-10-12T16:30:00Z","v":23299,"vw":44.979962},{"c":44.7425,"h":44.91,"l":44.74,"n":625,"o":44.9,"t":"2026-10-12T16:45:00Z","v":27043,"vw":44.829764},{"c":44.87,"h":44.9,"l":44.7,"n":544,"o":44.755,"t":"2026-10-12T17:00:00Z","v":20095,"vw":44.803668},{"c":44.82,"h":44.92,"l":44.8,"n":606,"o":44.87,"t":"2026-10-12T17:15:00Z","v":22818,"vw":44.865036},{"c":44.88,"h":44.92,"l":44.81,"n":486,"o":44.825,"t":"2026-10-12T17:30:00Z","v":14915,"vw":44.873336},{"c":44.96,"h":44.96,"l":44.81,"n":511,"o":44.88,"t":"2026-10-12T17:45:00Z","v":18687,"vw":44.873889},{"c":44.915,"h":45.005,"l":44.91,"n":457,"o":44.97,"t":"2026-10-12T18:00:00Z","v":15742,"vw":44.953058},{"c":44.8,"h":44.9,"l":44.8,"n":485,"o":44.9,"t":"2026-10-12T18:15:00Z","v":17349,"vw":44.855824},{"c":44.775,"h":44.9,"l":44.775,"n":706,"o":44.795,"t":"2026-10-12T18:30:00Z","v":25058,"vw":44.829803},{"c":44.75,"h":44.8,"l":44.695,"n":630,"o":44.77,"t":"2026-10-12T18:45:00Z","v":22639,"vw":44.75178},{"c":44.815,"h":44.83,"l":44.645,"n":801,"o":44.72,"t":"2026-10-12T19:00:00Z","v":26911,"vw":44.705984},{"c":44.81,"h":44.905,"l":44.755,"n":1053,"o":44.81,"t":"2026-10-12T19:15:00Z","v":42427,"vw":44.818493},{"c":44.73,"h":44.9,"l":44.725,"n":1363,"o":44.805,"t":"2026-10-12T19:30:00Z","v":62275,"vw":44.81517},{"c":44.55,"h":44.72,"l":44.51,"n":4412,"o":44.72,"t":"2026-10-12T19:45:00Z","v":247755,"vw":44.589323},{"c":44.78,"h":44.78,"l":44.56,"n":44,"o":44.56,"t":"2026-10-12T20:00:00Z","v":317058,"vw":44.56066},{"c":44.7,"h":44.7,"l":44.7,"n":7,"o":44.7,"t":"2026-10-12T21:30:00Z","v":300,"vw":44.7},{"c":44.06,"h":44.06,"l":44.06,"n":5,"o":44.06,"t":"2026-10-13T13:15:00Z","v":534,"vw":44.06},{"c":44.435,"h":44.48,"l":44.025,"n":354,"o":44.18,"t":"2026-10-13T13:30:00Z","v":36886,"vw":44.239671},{"c":44.22,"h":44.59,"l":44.1,"n":573,"o":44.56,"t":"2026-10-13T13:45:00Z","v":25638,"vw":44.332852},{"c":43.87,"h":44.22,"l":43.81,"n":784,"o":44.22,"t":"2026-10-13T14:00:00Z","v":49457,"vw":43.975125},{"c":43.87,"h":43.925,"l":43.605,"n":465,"o":43.92,"t":"2026-10-13T14:15:00Z","v":25537,"vw":43.736441},{"c":44.1975,"h":44.215,"l":43.72,"n":546,"o":43.94,"t":"2026-10-13T14:30:00Z","v":35003,"vw":43.919159},{"c":44.2,"h":44.23,"l":44.08,"n":509,"o":44.195,"t":"2026-10-13T14:45:00Z","v":25539,"vw":44.151667},{"c":44.15,"h":44.32,"l":44.15,"n":572,"o":44.22,"t":"2026-10-13T15:00:00Z","v":20905,"vw":44.23606},{"c":44.135,"h":44.18,"l":44,"n":575,"o":44.09,"t":"2026-10-13T15:15:00Z","v":37938,"vw":44.08536},{"c":44.22,"h":44.22,"l":44.08,"n":489,"o":44.11,"t":"2026-10-13T15:30:00Z","v":14481,"vw":44.123549},{"c":44.36,"h":44.39,"l":44.21,"n":724,"o":44.21,"t":"2026-10-13T15:45:00Z","v":29389,"vw":44.288365},{"c":44.48,"h":44.48,"l":44.33,"n":490,"o":44.38,"t":"2026-10-13T16:00:00Z","v":16793,"vw":44.405806},{"c":44.365,"h":44.49,"l":44.335,"n":376,"o":44.49,"t":"2026-10-13T16:15:00Z","v":16552,"vw":44.406325},{"c":44.435,"h":44.435,"l":44.29,"n":441,"o":44.36,"t":"2026-10-13T16:30:00Z","v":15402,"vw":44.35088},{"c":44.56,"h":44.66,"l":44.445,"n":639,"o":44.45,"t":"2026-10-13T16:45:00Z","v":26717,"vw":44.574624},{"c":44.39,"h":44.54,"l":44.38,"n":517,"o":44.54,"t":"2026-10-13T17:00:00Z","v":17153,"vw":44.434061},{"c":44.195,"h":44.38,"l":44.18,"n":480,"o":44.37,"t":"2026-10-13T17:15:00Z","v":17285,"vw":44.287911},{"c":44.165,"h":44.24,"l":44.155,"n":570,"o":44.195,"t":"2026-10-13T17:30:00Z","v":19508,"vw":44.196032},{"c":44.195,"h":44.26,"l":43.99,"n":1664,"o":44.19,"t":"2026-10-13T17:45:00Z","v":105453,"vw":44.136319},{"c":44.19,"h":44.315,"l":44.09,"n":819,"o":44.22,"t":"2026-10-13T18:00:00Z","v":29545,"vw":44.202639},{"c":44.185,"h":44.31,"l":44.16,"n":841,"o":44.195,"t":"2026-10-13T18:15:00Z","v":26070,"vw":44.219475},{"c":44.29,"h":44.3,"l":44.155,"n":865,"o":44.2,"t":"2026-10-13T18:30:00Z","v":26623,"vw":44.221441},{"c":44.335,"h":44.35,"l":44.22,"n":1079,"o":44.3,"t":"2026-10-13T18:45:00Z","v":35090,"vw":44.285732},{"c":44.345,"h":44.37,"l":44.255,"n":1312,"o":44.335,"t":"2026-10-13T19:00:00Z","v":48291,"vw":44.313685},{"c":44.46,"h":44.535,"l":44.26,"n":1574,"o":44.32,"t":"2026-10-13T19:15:00Z","v":72396,"vw":44.390757},{"c":44.555,"h":44.705,"l":44.46,"n":1708,"o":44.46,"t":"2026-10-13T19:30:00Z","v":85531,"vw":44.562127},{"c":44.7,"h":44.81,"l":44.51,"n":5091,"o":44.54,"t":"2026-10-13T19:45:00Z","v":272905,"vw":44.709657},{"c":44.73,"h":44.73,"l":44.73,"n":39,"o":44.73,"t":"2026-10-13T20:00:00Z","v":357098,"vw":44.73},{"c":44.54,"h":45.05,"l":44.39,"n":441,"o":44.39,"t":"2026-10-14T13:30:00Z","v":28418,"vw":44.615951},{"c":44.9,"h":44.94,"l":44.54,"n":424,"o":44.54,"t":"2026-10-14T13:45:00Z","v":17477,"vw":44.758948},{"c":45.14,"h":45.275,"l":44.71,"n":831,"o":44.83,"t":"2026-10-14T14:00:00Z","v":27482,"vw":44.967113},{"c":45.5,"h":45.55,"l":45.18,"n":795,"o":45.18,"t":"2026-10-14T14:15:00Z","v":24950,"vw":45.397473},{"c":45.34,"h":45.58,"l":45.24,"n":1029,"o":45.5156,"t":"2026-10-14T14:30:00Z","v":53391,"vw":45.401778},{"c":45.125,"h":45.4,"l":45.12,"n":850,"o":45.33,"t":"2026-10-14T14:45:00Z","v":32642,"vw":45.248487},{"c":45.44,"h":45.58,"l":45.13,"n":965,"o":45.13,"t":"2026-10-14T15:00:00Z","v":36739,"vw":45.37802},{"c":45.38,"h":45.45,"l":45.2,"n":893,"o":45.425,"t":"2026-10-14T15:15:00Z","v":35714,"vw":45.332921},{"c":45.485,"h":45.57,"l":45.36,"n":819,"o":45.36,"t":"2026-10-14T15:30:00Z","v":31656,"vw":45.454474},{"c":45.855,"h":45.855,"l":45.5,"n":788,"o":45.5,"t":"2026-10-14T15:45:00Z","v":33961,"vw":45.65644},{"c":45.75,"h":45.865,"l":45.645,"n":688,"o":45.86,"t":"2026-10-14T16:00:00Z","v":29425,"vw":45.75879},{"c":45.56,"h":45.745,"l":45.545,"n":609,"o":45.72,"t":"2026-10-14T16:15:00Z","v":32839,"vw":45.659621},{"c":45.785,"h":45.85,"l":45.54,"n":744,"o":45.54,"t":"2026-10-14T16:30:00Z","v":24388,"vw":45.692516},{"c":46.07,"h":46.07,"l":45.75,"n":738,"o":45.75,"t":"2026-10-14T16:45:00Z","v":23731,"vw":45.873534},{"c":45.86,"h":46.09,"l":45.835,"n":739,"o":46.09,"t":"2026-10-14T17:00:00Z","v":24596,"vw":45.966402},{"c":45.735,"h":45.95,"l":45.67,"n":914,"o":45.86,"t":"2026-10-14T17:15:00Z","v":32034,"vw":45.835238},{"c":45.72,"h":45.81,"l":45.69,"n":589,"o":45.78,"t":"2026-10-14T17:30:00Z","v":19374,"vw":45.740707},{"c":45.485,"h":45.73,"l":45.26,"n":909,"o":45.73,"t":"2026-10-14T17:45:00Z","v":47857,"vw":45.469485},{"c":45.71,"h":45.71,"l":45.31,"n":868,"o":45.47,"t":"2026-10-14T18:00:00Z","v":32723,"vw":45.506452},{"c":45.68,"h":45.77,"l":45.56,"n":1117,"o":45.715,"t":"2026-10-14T18:15:00Z","v":52010,"vw":45.647941},{"c":45.81,"h":45.935,"l":45.72,"n":1041,"o":45.72,"t":"2026-10-14T18:30:00Z","v":38087,"vw":45.81769},{"c":45.64,"h":45.82,"l":45.63,"n":1274,"o":45.81,"t":"2026-10-14T18:45:00Z","v":53010,"vw":45.764765},{"c":45.9,"h":46.01,"l":45.61,"n":1434,"o":45.64,"t":"2026-10-14T19:00:00Z","v":76901,"vw":45.79934},{"c":46.16,"h":46.22,"l":45.8501,"n":1455,"o":45.86,"t":"2026-10-14T19:15:00Z","v":59848,"vw":46.08746},{"c":45.89,"h":46.2,"l":45.805,"n":2095,"o":46.12,"t":"2026-10-14T19:30:00Z","v":92712,"vw":45.992899},{"c":45.82,"h":46.03,"l":45.71,"n":5694,"o":45.905,"t":"2026-10-14T19:45:00Z","v":359495,"vw":45.829507},{"c":45.4,"h":45.83,"l":45.4,"n":69,"o":45.83,"t":"2026-10-14T20:00:00Z","v":339353,"vw":45.819889},{"c":44.76,"h":45.69,"l":44.47,"n":334,"o":45.69,"t":"2026-10-15T13:30:00Z","v":53143,"vw":45.445223},{"c":45.73,"h":45.73,"l":44.73,"n":408,"o":44.73,"t":"2026-10-15T13:45:00Z","v":17840,"vw":45.049395},{"c":46.3,"h":46.34,"l":45.74,"n":712,"o":45.74,"t":"2026-10-15T14:00:00Z","v":51164,"vw":45.94386},{"c":45.94,"h":46.3313,"l":45.79,"n":395,"o":46.2909,"t":"2026-10-15T14:15:00Z","v":15530,"vw":46.162694},{"c":46.58,"h":46.58,"l":45.94,"n":621,"o":45.94,"t":"2026-10-15T14:30:00Z","v":20491,"vw":46.40441},{"c":46.5,"h":46.57,"l":46.41,"n":440,"o":46.56,"t":"2026-10-15T14:45:00Z","v":14772,"vw":46.483819},{"c":46.755,"h":46.86,"l":46.5,"n":746,"o":46.5,"t":"2026-10-15T15:00:00Z","v":31355,"vw":46.740353},{"c":46.675,"h":46.81,"l":46.65,"n":634,"o":46.73,"t":"2026-10-15T15:15:00Z","v":23589,"vw":46.751402},{"c":46.73,"h":46.85,"l":46.565,"n":658,"o":46.64,"t":"2026-10-15T15:30:00Z","v":21333,"vw":46.705327},{"c":46.53,"h":46.77,"l":46.53,"n":550,"o":46.715,"t":"2026-10-15T15:45:00Z","v":15695,"vw":46.686486},{"c":46.31,"h":46.565,"l":46.31,"n":570,"o":46.565,"t":"2026-10-15T16:00:00Z","v":16328,"vw":46.404904},{"c":46.52,"h":46.555,"l":46.35,"n":502,"o":46.35,"t":"2026-10-15T16:15:00Z","v":15975,"vw":46.455843},{"c":46.44,"h":46.56,"l":46.42,"n":405,"o":46.56,"t":"2026-10-15T16:30:00Z","v":11976,"vw":46.479815},{"c":46.365,"h":46.44,"l":46.31,"n":545,"o":46.44,"t":"2026-10-15T16:45:00Z","v":16795,"vw":46.359138},{"c":46.24,"h":46.44,"l":46.24,"n":510,"o":46.41,"t":"2026-10-15T17:00:00Z","v":20046,"vw":46.360421},{"c":46.215,"h":46.26,"l":46.17,"n":615,"o":46.23,"t":"2026-10-15T17:15:00Z","v":26453,"vw":46.224307},{"c":46.275,"h":46.275,"l":46.17,"n":609,"o":46.18,"t":"2026-10-15T17:30:00Z","v":18377,"vw":46.229149},{"c":46.35,"h":46.375,"l":46.225,"n":727,"o":46.3,"t":"2026-10-15T17:45:00Z","v":23315,"vw":46.280482},{"c":46.285,"h":46.44,"l":46.27,"n":526,"o":46.345,"t":"2026-10-15T18:00:00Z","v":16069,"vw":46.37511},{"c":46.34,"h":46.415,"l":46.28,"n":720,"o":46.29,"t":"2026-10-15T18:15:00Z","v":19424,"vw":46.363102},{"c":46.345,"h":46.4,"l":46.31,"n":772,"o":46.34,"t":"2026-10-15T18:30:00Z","v":23051,"vw":46.347245},{"c":46.34,"h":46.38,"l":46.31,"n":625,"o":46.35,"t":"2026-10-15T18:45:00Z","v":16854,"vw":46.344056},{"c":46.325,"h":46.41,"l":46.325,"n":851,"o":46.33,"t":"2026-10-15T19:00:00Z","v":25363,"vw":46.367115},{"c":46.295,"h":46.35,"l":46.265,"n":991,"o":46.34,"t":"2026-10-15T19:15:00Z","v":33220,"vw":46.311387},{"c":46.109,"h":46.29,"l":46.061,"n":1477,"o":46.28,"t":"2026-10-15T19:30:00Z","v":52481,"vw":46.161291},{"c":46.47,"h":46.58,"l":46.08,"n":4095,"o":46.1,"t":"2026-10-15T19:45:00Z","v":190620,"vw":46.382698},{"c":46.44,"h":46.44,"l":46.44,"n":50,"o":46.44,"t":"2026-10-15T20:00:00Z","v":354838,"vw":46.44},{"c":45.93,"h":46.6,"l":45.89,"n":283,"o":46.58,"t":"2026-10-16T13:30:00Z","v":25762,"vw":46.185742},{"c":46.87,"h":46.905,"l":46,"n":427,"o":46.09,"t":"2026-10-16T13:45:00Z","v":17372,"vw":46.425508},{"c":46.9,"h":47.25,"l":46.81,"n":661,"o":46.895,"t":"2026-10-16T14:00:00Z","v":25730,"vw":46.948646},{"c":47.04,"h":47.12,"l":46.905,"n":444,"o":46.96,"t":"2026-10-16T14:15:00Z","v":17673,"vw":46.96703},{"c":47.23,"h":47.23,"l":46.99,"n":536,"o":47.09,"t":"2026-10-16T14:30:00Z","v":17939,"vw":47.118657},{"c":47.35,"h":47.35,"l":47.035,"n":656,"o":47.18,"t":"2026-10-16T14:45:00Z","v":34962,"vw":47.17135},{"c":47.39,"h":47.495,"l":47.275,"n":510,"o":47.355,"t":"2026-10-16T15:00:00Z","v":18879,"vw":47.399324},{"c":47.28,"h":47.41,"l":47.16,"n":759,"o":47.38,"t":"2026-10-16T15:15:00Z","v":34522,"vw":47.297305},{"c":47.205,"h":47.4,"l":47.205,"n":415,"o":47.3,"t":"2026-10-16T15:30:00Z","v":18914,"vw":47.324231},{"c":47.12,"h":47.18,"l":46.865,"n":617,"o":46.97,"t":"2026-10-16T15:45:00Z","v":22000,"vw":47.046835},{"c":47.2,"h":47.22,"l":47.04,"n":542,"o":47.115,"t":"2026-10-16T16:00:00Z","v":17011,"vw":47.141286},{"c":47.37,"h":47.45,"l":47.2,"n":805,"o":47.2,"t":"2026-10-16T16:15:00Z","v":39777,"vw":47.340856},{"c":47.815,"h":47.86,"l":47.29,"n":640,"o":47.365,"t":"2026-10-16T16:30:00Z","v":32382,"vw":47.535172},{"c":47.92,"h":47.97,"l":47.81,"n":739,"o":47.8877,"t":"2026-10-16T16:45:00Z","v":25404,"vw":47.897428},{"c":47.335,"h":47.92,"l":47.25,"n":816,"o":47.92,"t":"2026-10-16T17:00:00Z","v":45237,"vw":47.510868},{"c":47.53,"h":47.67,"l":47.35,"n":799,"o":47.35,"t":"2026-10-16T17:15:00Z","v":45520,"vw":47.548071},{"c":46.9944,"h":47.595,"l":46.98,"n":951,"o":47.53,"t":"2026-10-16T17:30:00Z","v":49751,"vw":47.322921},{"c":46.63,"h":46.985,"l":46.63,"n":618,"o":46.92,"t":"2026-10-16T17:45:00Z","v":24128,"vw":46.781922},{"c":46.89,"h":46.91,"l":46.63,"n":585,"o":46.63,"t":"2026-10-16T18:00:00Z","v":19774,"vw":46.834444},{"c":46.875,"h":46.91,"l":46.715,"n":625,"o":46.8,"t":"2026-10-16T18:15:00Z","v":24704,"vw":46.813875},{"c":47.025,"h":47.04,"l":46.875,"n":810,"o":46.88,"t":"2026-10-16T18:30:00Z","v":30365,"vw":46.962377},{"c":47.64,"h":47.64,"l":46.99,"n":1096,"o":47.05,"t":"2026-10-16T18:45:00Z","v":42138,"vw":47.301028},{"c":47.19,"h":47.6,"l":47.19,"n":1166,"o":47.595,"t":"2026-10-16T19:00:00Z","v":43231,"vw":47.440104},{"c":47.23,"h":47.338,"l":47.11,"n":1027,"o":47.22,"t":"2026-10-16T19:15:00Z","v":45416,"vw":47.217839},{"c":47.08,"h":47.255,"l":46.9,"n":1513,"o":47.24,"t":"2026-10-16T19:30:00Z","v":67444,"vw":47.072373},{"c":47.48,"h":47.52,"l":47.015,"n":4437,"o":47.03,"t":"2026-10-16T19:45:00Z","v":247757,"vw":47.3982},{"c":47.49,"h":47.49,"l":47.48,"n":65,"o":47.48,"t":"2026-10-16T20:00:00Z","v":353914,"vw":47.489995},{"c":47.39,"h":47.39,"l":47.39,"n":1,"o":47.39,"t":"2026-10-19T11:45:00Z","v":100,"vw":47.39},{"c":47.16,"h":47.72,"l":46.47,"n":357,"o":46.51,"t":"2026-10-19T13:30:00Z","v":30070,"vw":47.259949},{"c":47.9,"h":47.94,"l":47.32,"n":522,"o":47.32,"t":"2026-10-19T13:45:00Z","v":26893,"vw":47.748827},{"c":47.875,"h":48.08,"l":47.67,"n":798,"o":47.98,"t":"2026-10-19T14:00:00Z","v":33605,"vw":47.904491},{"c":47.605,"h":48.1,"l":47.55,"n":780,"o":47.98,"t":"2026-10-19T14:15:00Z","v":27550,"vw":47.784833},{"c":47.64,"h":47.79,"l":47.61,"n":739,"o":47.67,"t":"2026-10-19T14:30:00Z","v":21012,"vw":47.678459},{"c":47.61,"h":47.7,"l":47.5,"n":748,"o":47.67,"t":"2026-10-19T14:45:00Z","v":35437,"vw":47.559225},{"c":47.93,"h":47.95,"l":47.62,"n":601,"o":47.62,"t":"2026-10-19T15:00:00Z","v":15819,"vw":47.777388},{"c":48.11,"h":48.19,"l":47.89,"n":566,"o":47.99,"t":"2026-10-19T15:15:00Z","v":24051,"vw":48.060164},{"c":48.13,"h":48.17,"l":48.03,"n":559,"o":48.15,"t":"2026-10-19T15:30:00Z","v":18012,"vw":48.12554},{"c":47.785,"h":48.15,"l":47.78,"n":619,"o":48.15,"t":"2026-10-19T15:45:00Z","v":24635,"vw":47.989901},{"c":47.78,"h":47.87,"l":47.675,"n":606,"o":47.83,"t":"2026-10-19T16:00:00Z","v":17850,"vw":47.760583},{"c":47.87,"h":47.92,"l":47.7201,"n":648,"o":47.8,"t":"2026-10-19T16:15:00Z","v":26126,"vw":47.783197},{"c":47.95,"h":47.95,"l":47.8,"n":517,"o":47.89,"t":"2026-10-19T16:30:00Z","v":13778,"vw":47.863821},{"c":47.77,"h":47.98,"l":47.681,"n":523,"o":47.97,"t":"2026-10-19T16:45:00Z","v":16138,"vw":47.884272},{"c":47.72,"h":47.78,"l":47.685,"n":447,"o":47.78,"t":"2026-10-19T17:00:00Z","v":14291,"vw":47.728463},{"c":47.78,"h":47.83,"l":47.6875,"n":659,"o":47.73,"t":"2026-10-19T17:15:00Z","v":21036,"vw":47.759233},{"c":47.83,"h":47.95,"l":47.765,"n":850,"o":47.8,"t":"2026-10-19T17:30:00Z","v":27544,"vw":47.861194},{"c":47.77,"h":47.85,"l":47.67,"n":622,"o":47.85,"t":"2026-10-19T17:45:00Z","v":18752,"vw":47.743863},{"c":47.755,"h":47.81,"l":47.69,"n":776,"o":47.78,"t":"2026-10-19T18:00:00Z","v":29097,"vw":47.767162},{"c":47.75,"h":47.82,"l":47.73,"n":695,"o":47.78,"t":"2026-10-19T18:15:00Z","v":21629,"vw":47.768371},{"c":48.13,"h":48.13,"l":47.74,"n":1064,"o":47.765,"t":"2026-10-19T18:30:00Z","v":60477,"vw":47.920724},{"c":48.02,"h":48.27,"l":48.015,"n":1184,"o":48.16,"t":"2026-10-19T18:45:00Z","v":50298,"vw":48.144588},{"c":48.025,"h":48.12,"l":47.985,"n":978,"o":48.05,"t":"2026-10-19T19:00:00Z","v":35072,"vw":48.067494},{"c":48.005,"h":48.12,"l":47.935,"n":1410,"o":48.05,"t":"2026-10-19T19:15:00Z","v":55665,"vw":48.023064},{"c":48.065,"h":48.25,"l":47.94,"n":2003,"o":48.04,"t":"2026-10-19T19:30:00Z","v":88112,"vw":48.079176},{"c":47.87,"h":48.07,"l":47.82,"n":4372,"o":48.07,"t":"2026-10-19T19:45:00Z","v":204618,"vw":47.942855},{"c":47.88,"h":47.88,"l":47.874,"n":40,"o":47.874,"t":"2026-10-19T20:00:00Z","v":272571,"vw":47.879998},{"c":47.88,"h":47.88,"l":47.88,"n":1,"o":47.88,"t":"2026-10-19T20:15:00Z","v":62610,"vw":47.88},{"c":47.5,"h":48.32,"l":47.42,"n":558,"o":47.99,"t":"2026-10-20T13:30:00Z","v":46553,"vw":47.920273},{"c":47.795,"h":47.94,"l":47.5,"n":342,"o":47.51,"t":"2026-10-20T13:45:00Z","v":17012,"vw":47.639567},{"c":47.61,"h":48.08,"l":47.61,"n":672,"o":47.92,"t":"2026-10-20T14:00:00Z","v":26589,"vw":47.780612},{"c":47.405,"h":47.78,"l":47.405,"n":607,"o":47.59,"t":"2026-10-20T14:15:00Z","v":24358,"vw":47.668479},{"c":47.095,"h":47.5,"l":46.925,"n":696,"o":47.5,"t":"2026-10-20T14:30:00Z","v":25244,"vw":47.178508},{"c":47.18,"h":47.33,"l":47.015,"n":712,"o":47.11,"t":"2026-10-20T14:45:00Z","v":29226,"vw":47.209157},{"c":46.945,"h":47.27,"l":46.88,"n":727,"o":47.19,"t":"2026-10-20T15:00:00Z","v":29176,"vw":47.109165},{"c":47.175,"h":47.42,"l":46.95,"n":562,"o":47.02,"t":"2026-10-20T15:15:00Z","v":26201,"vw":47.193378},{"c":47.185,"h":47.33,"l":47.11,"n":520,"o":47.27,"t":"2026-10-20T15:30:00Z","v":18818,"vw":47.214877},{"c":47.22,"h":47.37,"l":47.07,"n":587,"o":47.25,"t":"2026-10-20T15:45:00Z","v":18411,"vw":47.252086},{"c":47.49,"h":47.57,"l":47.23,"n":865,"o":47.26,"t":"2026-10-20T16:00:00Z","v":46099,"vw":47.342646},{"c":47.465,"h":47.5,"l":47.29,"n":481,"o":47.49,"t":"2026-10-20T16:15:00Z","v":16437,"vw":47.391343},{"c":47.455,"h":47.5799,"l":47.425,"n":521,"o":47.5,"t":"2026-10-20T16:30:00Z","v":19573,"vw":47.506434},{"c":47.215,"h":47.515,"l":47.2101,"n":700,"o":47.46,"t":"2026-10-20T16:45:00Z","v":29287,"vw":47.400121},{"c":47.19,"h":47.265,"l":47.065,"n":711,"o":47.25,"t":"2026-10-20T17:00:00Z","v":33166,"vw":47.182475},{"c":47.37,"h":47.4,"l":47.2,"n":630,"o":47.2,"t":"2026-10-20T17:15:00Z","v":26293,"vw":47.281254},{"c":47.45,"h":47.56,"l":47.39,"n":640,"o":47.41,"t":"2026-10-20T17:30:00Z","v":25173,"vw":47.488157},{"c":47.35,"h":47.45,"l":47.28,"n":687,"o":47.45,"t":"2026-10-20T17:45:00Z","v":26579,"vw":47.377462},{"c":47.35,"h":47.41,"l":47.293,"n":541,"o":47.38,"t":"2026-10-20T18:00:00Z","v":21042,"vw":47.362456},{"c":47.34,"h":47.42,"l":47.28,"n":478,"o":47.34,"t":"2026-10-20T18:15:00Z","v":16632,"vw":47.337957},{"c":47.46,"h":47.475,"l":47.32,"n":659,"o":47.36,"t":"2026-10-20T18:30:00Z","v":23588,"vw":47.395266},{"c":47.52,"h":47.545,"l":47.42,"n":799,"o":47.49,"t":"2026-10-20T18:45:00Z","v":30058,"vw":47.473542},{"c":47.4,"h":47.57,"l":47.385,"n":830,"o":47.5425,"t":"2026-10-20T19:00:00Z","v":37678,"vw":47.503917},{"c":47.525,"h":47.53,"l":47.28,"n":1304,"o":47.42,"t":"2026-10-20T19:15:00Z","v":50392,"vw":47.390802},{"c":47.52,"h":47.7,"l":47.42,"n":1686,"o":47.53,"t":"2026-10-20T19:30:00Z","v":75430,"vw":47.569878},{"c":47.55,"h":47.7,"l":47.41,"n":4431,"o":47.53,"t":"2026-10-20T19:45:00Z","v":237289,"vw":47.531157},{"c":47.52,"h":47.52,"l":47.52,"n":49,"o":47.52,"t":"2026-10-20T20:00:00Z","v":322462,"vw":47.52},{"c":47.52,"h":47.52,"l":47.52,"n":1,"o":47.52,"t":"2026-10-20T20:15:00Z","v":408500,"vw":47.52},{"c":47.53,"h":47.53,"l":47.53,"n":2,"o":47.53,"t":"2026-10-21T08:00:00Z","v":150,"vw":47.53},{"c":46.995,"h":48.045,"l":46.87,"n":237,"o":47.76,"t":"2026-10-21T13:30:00Z","v":26662,"vw":47.62993},{"c":47.24,"h":47.3074,"l":46.67,"n":294,"o":46.97,"t":"2026-10-21T13:45:00Z","v":13581,"vw":47.026503},{"c":47.345,"h":47.355,"l":47.03,"n":462,"o":47.25,"t":"2026-10-21T14:00:00Z","v":18873,"vw":47.194276},{"c":46.87,"h":47.29,"l":46.87,"n":424,"o":47.29,"t":"2026-10-21T14:15:00Z","v":19562,"vw":47.071023},{"c":46.76,"h":47.07,"l":46.76,"n":348,"o":46.95,"t":"2026-10-21T14:30:00Z","v":10480,"vw":46.994939},{"c":46.8,"h":46.87,"l":46.675,"n":555,"o":46.77,"t":"2026-10-21T14:45:00Z","v":29887,"vw":46.763145},{"c":46.765,"h":46.78,"l":46.63,"n":392,"o":46.74,"t":"2026-10-21T15:00:00Z","v":13964,"vw":46.728462},{"c":47.015,"h":47.11,"l":46.79,"n":706,"o":46.79,"t":"2026-10-21T15:15:00Z","v":30144,"vw":46.947356},{"c":47.07,"h":47.11,"l":46.95,"n":429,"o":47.015,"t":"2026-10-21T15:30:00Z","v":14287,"vw":47.037881},{"c":47.29,"h":47.29,"l":47.02,"n":522,"o":47.06,"t":"2026-10-21T15:45:00Z","v":18390,"vw":47.148954},{"c":47.44,"h":47.53,"l":47.29,"n":821,"o":47.31,"t":"2026-10-21T16:00:00Z","v":40200,"vw":47.410577},{"c":47.505,"h":47.505,"l":47.41,"n":605,"o":47.47,"t":"2026-10-21T16:15:00Z","v":24011,"vw":47.463631},{"c":47.4,"h":47.49,"l":47.21,"n":617,"o":47.48,"t":"2026-10-21T16:30:00Z","v":28815,"vw":47.314904},{"c":47.18,"h":47.4199,"l":47.15,"n":543,"o":47.38,"t":"2026-10-21T16:45:00Z","v":20349,"vw":47.274804},{"c":47.08,"h":47.1799,"l":47.055,"n":508,"o":47.15,"t":"2026-10-21T17:00:00Z","v":17574,"vw":47.123545},{"c":47.04,"h":47.07,"l":46.89,"n":652,"o":47.07,"t":"2026-10-21T17:15:00Z","v":23239,"vw":46.971164},{"c":47.34,"h":47.37,"l":47.09,"n":530,"o":47.09,"t":"2026-10-21T17:30:00Z","v":16320,"vw":47.283122},{"c":47.34,"h":47.35,"l":47.21,"n":491,"o":47.33,"t":"2026-10-21T17:45:00Z","v":23460,"vw":47.300531},{"c":47.455,"h":47.52,"l":47.3,"n":605,"o":47.345,"t":"2026-10-21T18:00:00Z","v":21802,"vw":47.425162},{"c":47.385,"h":47.43,"l":47.34,"n":428,"o":47.43,"t":"2026-10-21T18:15:00Z","v":14913,"vw":47.381492},{"c":47.5,"h":47.53,"l":47.365,"n":483,"o":47.365,"t":"2026-10-21T18:30:00Z","v":15559,"vw":47.471977},{"c":47.15,"h":47.5,"l":47.1401,"n":621,"o":47.5,"t":"2026-10-21T18:45:00Z","v":22304,"vw":47.388271},{"c":46.94,"h":47.15,"l":46.845,"n":727,"o":47.15,"t":"2026-10-21T19:00:00Z","v":25696,"vw":46.98904},{"c":47.05,"h":47.07,"l":46.91,"n":905,"o":46.915,"t":"2026-10-21T19:15:00Z","v":29323,"vw":46.9889},{"c":47.11,"h":47.19,"l":47.01,"n":1344,"o":47.065,"t":"2026-10-21T19:30:00Z","v":46665,"vw":47.098487},{"c":47.27,"h":47.3,"l":47.041,"n":3419,"o":47.13,"t":"2026-10-21T19:45:00Z","v":155762,"vw":47.162753},{"c":47.27,"h":47.27,"l":47.27,"n":50,"o":47.27,"t":"2026-10-21T20:00:00Z","v":313108,"vw":47.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.35823504633529907,"strike":59.92839090143218,"iv":0.6065,"gamma":0.021713395113732097,"theta":-0.024847767481044652,"vega":0.023329149115417017,"rho":0.0035304209604791973,"breakevenPct":27.53675893329274},{"delta":0.15,"premium":0.6004422914911542,"strike":57.82224094355518,"iv":0.6065,"gamma":0.02798972198820556,"theta":-0.032135046335299074,"vega":0.03006882898062342,"rho":0.0052244768366890145,"breakevenPct":23.59357570350398},{"delta":0.2,"premium":0.8426495366470093,"strike":55.71609098567818,"iv":0.6065,"gamma":0.034266048862679026,"theta":-0.0394223251895535,"vega":0.036808508845829827,"rho":0.006918532712898832,"breakevenPct":19.65039247371522},{"delta":0.25,"premium":1.1228944562899787,"strike":54.12046908315565,"iv":0.602155117270789,"gamma":0.03879232409381663,"theta":-0.04395810234541578,"vega":0.04129882729211087,"rho":0.008580430445810461,"breakevenPct":16.867703700963872},{"delta":0.3,"premium":1.422734541577825,"strike":52.787846481876336,"iv":0.5955719616204691,"gamma":0.042417057569296375,"theta":-0.04707643923240938,"vega":0.04463038379530917,"rho":0.010225761862477572,"breakevenPct":14.682845406080286},{"delta":0.35,"premium":1.7225746268656712,"strike":51.45522388059702,"iv":0.5889888059701492,"gamma":0.04604179104477612,"theta":-0.050194776119402984,"vega":0.04796194029850746,"rho":0.01187109327914468,"breakevenPct":12.497987111196702},{"delta":0.4,"premium":2.022414712153518,"strike":50.1226012793177,"iv":0.5824056503198294,"gamma":0.04966652452025587,"theta":-0.05331311300639659,"vega":0.05129349680170576,"rho":0.013516424695811791,"breakevenPct":10.313128816313114},{"delta":0.45,"premium":2.5229166666666663,"strike":49.072712418300654,"iv":0.5905721405228758,"gamma":0.04892434640522876,"theta":-0.05411928104575164,"vega":0.05119199346405229,"rho":0.015018095277899364,"breakevenPct":9.150897154574391},{"delta":0.5,"premium":3.0437499999999997,"strike":48.0514705882353,"iv":0.6002330882352941,"gamma":0.04773970588235294,"theta":-0.054691176470588236,"vega":0.05074264705882353,"rho":0.01650520991639518,"breakevenPct":8.092279645092637},{"delta":0.55,"premium":3.5645833333333337,"strike":47.03022875816993,"iv":0.6098940359477124,"gamma":0.04655506535947713,"theta":-0.055263071895424835,"vega":0.05029330065359477,"rho":0.01799232455489099,"breakevenPct":7.033662135610882},{"delta":0.6,"premium":4.085416666666666,"strike":46.00898692810458,"iv":0.6195549836601307,"gamma":0.04537042483660131,"theta":-0.055834967320261435,"vega":0.04984395424836601,"rho":0.019479439193386804,"breakevenPct":5.975044626129129},{"delta":0.65,"premium":4.612104689203926,"strike":44.983642311886584,"iv":0.6293188658669575,"gamma":0.04414372955288986,"theta":-0.056357470010905124,"vega":0.04934765539803707,"rho":0.020962118140979903,"breakevenPct":4.920133279226804},{"delta":0.7,"premium":5.620828789531079,"strike":43.62050163576881,"iv":0.6475576881134133,"gamma":0.03945452562704471,"theta":-0.05281330425299891,"vega":0.0449856052344602,"rho":0.022079591870915925,"breakevenPct":4.170362651364265},{"delta":0.75,"premium":6.629552889858234,"strike":42.25736095965104,"iv":0.6657965103598691,"gamma":0.03476532170119956,"theta":-0.04926913849509269,"vega":0.04062355507088331,"rho":0.02319706560085195,"breakevenPct":3.420592023501724},{"delta":0.8,"premium":7.638276990185389,"strike":40.89422028353326,"iv":0.684035332606325,"gamma":0.030076117775354412,"theta":-0.045724972737186474,"vega":0.036261504907306424,"rho":0.024314539330787976,"breakevenPct":2.6708213956391833},{"delta":0.85,"premium":9.225059101654846,"strike":38.983451536643024,"iv":0.7271877068557919,"gamma":0.02425531914893617,"theta":-0.041285579196217496,"vega":0.030736643026004727,"rho":0.024974720235255078,"breakevenPct":1.9854255094094926},{"delta":0.9,"premium":11.914184397163122,"strike":36.02836879432624,"iv":0.817849645390071,"gamma":0.016276595744680846,"theta":-0.03513900709219858,"vega":0.022994326241134747,"rho":0.024762854356269823,"breakevenPct":1.4227907583866277}],"put":[{"delta":0.1,"premium":0.7875673303212452,"strike":32.486533935750984,"iv":1.169529086504653,"gamma":0.013127085391213024,"theta":-0.04292995932881425,"vega":0.023216944200267278,"rho":-0.004596794351622843,"breakevenPct":32.94062490918186},{"delta":0.15,"premium":0.7523259322712966,"strike":39.53481354574068,"iv":0.6803836019787121,"gamma":0.026516311103020693,"theta":-0.034928121309288684,"vega":0.030987165400767017,"rho":-0.00663429020126299,"breakevenPct":17.955389013180916},{"delta":0.2,"premium":1.1266129032258065,"strike":41.15880893300248,"iv":0.6523644168734491,"gamma":0.030760545905707197,"theta":-0.03915111662531018,"vega":0.035694888337468984,"rho":-0.008881882012342544,"breakevenPct":15.311622530618422},{"delta":0.25,"premium":1.5298387096774193,"strike":42.39950372208437,"iv":0.6569301736972705,"gamma":0.03435856079404467,"theta":-0.04423796526054591,"vega":0.04018620347394541,"rho":-0.011144320004851434,"breakevenPct":13.539951317099757},{"delta":0.3,"premium":1.933064516129032,"strike":43.640198511166254,"iv":0.6614959305210918,"gamma":0.03795657568238213,"theta":-0.04932481389578164,"vega":0.04467751861042184,"rho":-0.013406757997360325,"breakevenPct":11.768280103581091},{"delta":0.35,"premium":2.336290322580645,"strike":44.88089330024814,"iv":0.6660616873449131,"gamma":0.0415545905707196,"theta":-0.05441166253101737,"vega":0.04916883374689826,"rho":-0.015669195989869215,"breakevenPct":9.996608890062427},{"delta":0.4,"premium":2.8775539409951567,"strike":45.99515631880229,"iv":0.6602106120651695,"gamma":0.04275583443416997,"theta":-0.05462135623073536,"vega":0.0500776750330251,"rho":-0.018022793260961904,"breakevenPct":8.784424840687262},{"delta":0.45,"premium":3.4334764420959933,"strike":47.09599295464553,"iv":0.6532533245266402,"gamma":0.043702553940995155,"theta":-0.054313121972699246,"vega":0.050606076618229856,"rho":-0.02038607116340862,"breakevenPct":7.631655357415832},{"delta":0.5,"premium":3.98939894319683,"strike":48.196829590488775,"iv":0.646296036988111,"gamma":0.04464927344782034,"theta":-0.05400488771466314,"vega":0.05113447820343461,"rho":-0.022749349065855334,"breakevenPct":6.478885874144404},{"delta":0.55,"premium":4.545321444297667,"strike":49.29766622633201,"iv":0.6393387494495817,"gamma":0.04559599295464553,"theta":-0.05369665345662703,"vega":0.051662879788639364,"rho":-0.02511262696830205,"breakevenPct":5.326116390872974},{"delta":0.6,"premium":5.213286201852755,"strike":50.4412481716236,"iv":0.6316259385665529,"gamma":0.04534397854705022,"theta":-0.051867381764992684,"vega":0.050826279863481226,"rho":-0.02756204916826107,"breakevenPct":4.319945060776726},{"delta":0.65,"premium":6.07871769868357,"strike":51.66016577279376,"iv":0.6225815699658703,"gamma":0.042979278400780106,"theta":-0.047357386640663086,"vega":0.047583959044368594,"rho":-0.030163294743393715,"breakevenPct":3.57214285146988},{"delta":0.7,"premium":6.944149195514382,"strike":52.87908337396392,"iv":0.6135372013651877,"gamma":0.040614578254509995,"theta":-0.0428473915163335,"vega":0.044341638225255976,"rho":-0.03276454031852635,"breakevenPct":2.824340642163037},{"delta":0.75,"premium":7.809580692345197,"strike":54.09800097513408,"iv":0.6044928327645052,"gamma":0.03824987810823988,"theta":-0.038337396392003904,"vega":0.041099317406143344,"rho":-0.035365785893659,"breakevenPct":2.0765384328561916},{"delta":0.8,"premium":9.48956228956229,"strike":56.0942760942761,"iv":0.618262962962963,"gamma":0.034267676767676766,"theta":-0.033774410774410776,"vega":0.036916329966329965,"rho":-0.038625728300546974,"breakevenPct":1.4074173794927038},{"delta":0.85,"premium":13.487878787878781,"strike":60.3030303030303,"iv":0.6969666666666666,"gamma":0.025681818181818195,"theta":-0.02906060606060607,"vega":0.030056060606060614,"rho":-0.043760423228584706,"breakevenPct":0.9622350007372351},{"delta":0.9,"premium":17.486195286195283,"strike":64.51178451178451,"iv":0.7756703703703703,"gamma":0.017095959595959602,"theta":-0.024346801346801353,"vega":0.02319579124579125,"rho":-0.04889511815662245,"breakevenPct":0.5170526219817653}]},"raw":{"call":[{"delta":0.1,"premium":0.35823504633529907,"strike":59.92839090143218,"iv":0.6065,"gamma":0.021713395113732097,"theta":-0.024847767481044652,"vega":0.023329149115417017,"rho":0.0035304209604791973,"breakevenPct":27.53675893329274},{"delta":0.15,"premium":0.6004422914911542,"strike":57.82224094355518,"iv":0.6065,"gamma":0.02798972198820556,"theta":-0.032135046335299074,"vega":0.03006882898062342,"rho":0.0052244768366890145,"breakevenPct":23.59357570350398},{"delta":0.2,"premium":0.8426495366470093,"strike":55.71609098567818,"iv":0.6065,"gamma":0.034266048862679026,"theta":-0.0394223251895535,"vega":0.036808508845829827,"rho":0.006918532712898832,"breakevenPct":19.65039247371522},{"delta":0.25,"premium":1.1228944562899787,"strike":54.12046908315565,"iv":0.602155117270789,"gamma":0.03879232409381663,"theta":-0.04395810234541578,"vega":0.04129882729211087,"rho":0.008580430445810461,"breakevenPct":16.867703700963872},{"delta":0.3,"premium":1.422734541577825,"strike":52.787846481876336,"iv":0.5955719616204691,"gamma":0.042417057569296375,"theta":-0.04707643923240938,"vega":0.04463038379530917,"rho":0.010225761862477572,"breakevenPct":14.682845406080286},{"delta":0.35,"premium":1.7225746268656712,"strike":51.45522388059702,"iv":0.5889888059701492,"gamma":0.04604179104477612,"theta":-0.050194776119402984,"vega":0.04796194029850746,"rho":0.01187109327914468,"breakevenPct":12.497987111196702},{"delta":0.4,"premium":2.022414712153518,"strike":50.1226012793177,"iv":0.5824056503198294,"gamma":0.04966652452025587,"theta":-0.05331311300639659,"vega":0.05129349680170576,"rho":0.013516424695811791,"breakevenPct":10.313128816313114},{"delta":0.45,"premium":2.5229166666666663,"strike":49.072712418300654,"iv":0.5905721405228758,"gamma":0.04892434640522876,"theta":-0.05411928104575164,"vega":0.05119199346405229,"rho":0.015018095277899364,"breakevenPct":9.150897154574391},{"delta":0.5,"premium":3.0437499999999997,"strike":48.0514705882353,"iv":0.6002330882352941,"gamma":0.04773970588235294,"theta":-0.054691176470588236,"vega":0.05074264705882353,"rho":0.01650520991639518,"breakevenPct":8.092279645092637},{"delta":0.55,"premium":3.5645833333333337,"strike":47.03022875816993,"iv":0.6098940359477124,"gamma":0.04655506535947713,"theta":-0.055263071895424835,"vega":0.05029330065359477,"rho":0.01799232455489099,"breakevenPct":7.033662135610882},{"delta":0.6,"premium":4.085416666666666,"strike":46.00898692810458,"iv":0.6195549836601307,"gamma":0.04537042483660131,"theta":-0.055834967320261435,"vega":0.04984395424836601,"rho":0.019479439193386804,"breakevenPct":5.975044626129129},{"delta":0.65,"premium":4.612104689203926,"strike":44.983642311886584,"iv":0.6293188658669575,"gamma":0.04414372955288986,"theta":-0.056357470010905124,"vega":0.04934765539803707,"rho":0.020962118140979903,"breakevenPct":4.920133279226804},{"delta":0.7,"premium":5.620828789531079,"strike":43.62050163576881,"iv":0.6475576881134133,"gamma":0.03945452562704471,"theta":-0.05281330425299891,"vega":0.0449856052344602,"rho":0.022079591870915925,"breakevenPct":4.170362651364265},{"delta":0.75,"premium":6.629552889858234,"strike":42.25736095965104,"iv":0.6657965103598691,"gamma":0.03476532170119956,"theta":-0.04926913849509269,"vega":0.04062355507088331,"rho":0.02319706560085195,"breakevenPct":3.420592023501724},{"delta":0.8,"premium":7.638276990185389,"strike":40.89422028353326,"iv":0.684035332606325,"gamma":0.030076117775354412,"theta":-0.045724972737186474,"vega":0.036261504907306424,"rho":0.024314539330787976,"breakevenPct":2.6708213956391833},{"delta":0.85,"premium":9.225059101654846,"strike":38.983451536643024,"iv":0.7271877068557919,"gamma":0.02425531914893617,"theta":-0.041285579196217496,"vega":0.030736643026004727,"rho":0.024974720235255078,"breakevenPct":1.9854255094094926},{"delta":0.9,"premium":11.914184397163122,"strike":36.02836879432624,"iv":0.817849645390071,"gamma":0.016276595744680846,"theta":-0.03513900709219858,"vega":0.022994326241134747,"rho":0.024762854356269823,"breakevenPct":1.4227907583866277}],"put":[{"delta":0.1,"premium":0.7875673303212452,"strike":32.486533935750984,"iv":1.169529086504653,"gamma":0.013127085391213024,"theta":-0.04292995932881425,"vega":0.023216944200267278,"rho":-0.004596794351622843,"breakevenPct":32.94062490918186},{"delta":0.15,"premium":0.7523259322712966,"strike":39.53481354574068,"iv":0.6803836019787121,"gamma":0.026516311103020693,"theta":-0.034928121309288684,"vega":0.030987165400767017,"rho":-0.00663429020126299,"breakevenPct":17.955389013180916},{"delta":0.2,"premium":1.1266129032258065,"strike":41.15880893300248,"iv":0.6523644168734491,"gamma":0.030760545905707197,"theta":-0.03915111662531018,"vega":0.035694888337468984,"rho":-0.008881882012342544,"breakevenPct":15.311622530618422},{"delta":0.25,"premium":1.5298387096774193,"strike":42.39950372208437,"iv":0.6569301736972705,"gamma":0.03435856079404467,"theta":-0.04423796526054591,"vega":0.04018620347394541,"rho":-0.011144320004851434,"breakevenPct":13.539951317099757},{"delta":0.3,"premium":1.933064516129032,"strike":43.640198511166254,"iv":0.6614959305210918,"gamma":0.03795657568238213,"theta":-0.04932481389578164,"vega":0.04467751861042184,"rho":-0.013406757997360325,"breakevenPct":11.768280103581091},{"delta":0.35,"premium":2.336290322580645,"strike":44.88089330024814,"iv":0.6660616873449131,"gamma":0.0415545905707196,"theta":-0.05441166253101737,"vega":0.04916883374689826,"rho":-0.015669195989869215,"breakevenPct":9.996608890062427},{"delta":0.4,"premium":2.8775539409951567,"strike":45.99515631880229,"iv":0.6602106120651695,"gamma":0.04275583443416997,"theta":-0.05462135623073536,"vega":0.0500776750330251,"rho":-0.018022793260961904,"breakevenPct":8.784424840687262},{"delta":0.45,"premium":3.4334764420959933,"strike":47.09599295464553,"iv":0.6532533245266402,"gamma":0.043702553940995155,"theta":-0.054313121972699246,"vega":0.050606076618229856,"rho":-0.02038607116340862,"breakevenPct":7.631655357415832},{"delta":0.5,"premium":3.98939894319683,"strike":48.196829590488775,"iv":0.646296036988111,"gamma":0.04464927344782034,"theta":-0.05400488771466314,"vega":0.05113447820343461,"rho":-0.022749349065855334,"breakevenPct":6.478885874144404},{"delta":0.55,"premium":4.545321444297667,"strike":49.29766622633201,"iv":0.6393387494495817,"gamma":0.04559599295464553,"theta":-0.05369665345662703,"vega":0.051662879788639364,"rho":-0.02511262696830205,"breakevenPct":5.326116390872974},{"delta":0.6,"premium":5.213286201852755,"strike":50.4412481716236,"iv":0.6316259385665529,"gamma":0.04534397854705022,"theta":-0.051867381764992684,"vega":0.050826279863481226,"rho":-0.02756204916826107,"breakevenPct":4.319945060776726},{"delta":0.65,"premium":6.07871769868357,"strike":51.66016577279376,"iv":0.6225815699658703,"gamma":0.042979278400780106,"theta":-0.047357386640663086,"vega":0.047583959044368594,"rho":-0.030163294743393715,"breakevenPct":3.57214285146988},{"delta":0.7,"premium":6.944149195514382,"strike":52.87908337396392,"iv":0.6135372013651877,"gamma":0.040614578254509995,"theta":-0.0428473915163335,"vega":0.044341638225255976,"rho":-0.03276454031852635,"breakevenPct":2.824340642163037},{"delta":0.75,"premium":7.809580692345197,"strike":54.09800097513408,"iv":0.6044928327645052,"gamma":0.03824987810823988,"theta":-0.038337396392003904,"vega":0.041099317406143344,"rho":-0.035365785893659,"breakevenPct":2.0765384328561916},{"delta":0.8,"premium":9.48956228956229,"strike":56.0942760942761,"iv":0.618262962962963,"gamma":0.034267676767676766,"theta":-0.033774410774410776,"vega":0.036916329966329965,"rho":-0.038625728300546974,"breakevenPct":1.4074173794927038},{"delta":0.85,"premium":13.487878787878781,"strike":60.3030303030303,"iv":0.6969666666666666,"gamma":0.025681818181818195,"theta":-0.02906060606060607,"vega":0.030056060606060614,"rho":-0.043760423228584706,"breakevenPct":0.9622350007372351},{"delta":0.9,"premium":17.486195286195283,"strike":64.51178451178451,"iv":0.7756703703703703,"gamma":0.017095959595959602,"theta":-0.024346801346801353,"vega":0.02319579124579125,"rho":-0.04889511815662245,"breakevenPct":0.5170526219817653}]}},"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"}}