{"symbol":"CNMD","url":"https://intraalpha.com/companies/CNMD","capturedAt":"2026-10-23T06:08:37.402Z","state":"ready","quote":{"symbol":"CNMD","last_price":49.44,"prev_close":47.11,"regular_close":49.44,"change":2.33,"change_pct":4.9459,"regular_change":2.33,"regular_change_pct":4.9459,"extended_change":0,"extended_change_pct":0,"bid":19.34,"ask":51,"bid_size":100,"ask_size":100,"volume":398612,"vwap":49.129006,"open":47.38,"high":49.56,"low":47.38,"close":49.44,"trade_count":8458,"last_trade_at":"2026-10-22T23:00:00.001586624Z","last_quote_at":"2026-10-23T00:00:00.040738107Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:08:14.611040768-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CNMD","fetched_at":"2026-10-23T06:08:36.961588+00:00","name":"CONMED Corporation","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"CONMED Corporation, a medical technology company, develops, manufactures and sells surgical devices and related equipment for minimally invasive procedures worldwide. The company is headquartered in Largo, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1411003000,"ebitda":227461000,"pe_ratio":25.46,"peg_ratio":1.844,"book_value":34.73,"dividend_per_share":null,"dividend_yield":null,"eps":1.85,"revenue_ttm":1371658000,"gross_profit_ttm":762309000,"profit_margin":0.0412,"operating_margin_ttm":0.146,"return_on_assets_ttm":0.0414,"return_on_equity_ttm":0.0553,"quarterly_earnings_growth":0.112,"quarterly_revenue_growth":0.003,"analyst_target_price":45.5,"analyst_number":0,"beta":0.942,"fifty_two_week_high":53.66,"fifty_two_week_low":31.44,"fifty_day_ma":47.56,"two_hundred_day_ma":41.23,"shares_outstanding":29951200,"forward_pe":27.17,"price_to_sales":1.029,"price_to_book":1.327,"ev_to_revenue":1.588,"ev_to_ebitda":11.56},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:08:36.961588+00:00"},"optionObservedAt":"2026-10-22T19:58:30.727Z","bars":[{"c":47.535,"h":47.54,"l":47.32,"n":21,"o":47.32,"t":"2026-10-16T13:30:00Z","v":5487,"vw":47.352785},{"c":47.29,"h":47.54,"l":47.29,"n":10,"o":47.5351,"t":"2026-10-16T13:35:00Z","v":820,"vw":47.4617},{"c":47.31,"h":47.33,"l":47.2,"n":29,"o":47.2,"t":"2026-10-16T13:40:00Z","v":1632,"vw":47.305455},{"c":47.01,"h":47.26,"l":47.01,"n":16,"o":47.2,"t":"2026-10-16T13:45:00Z","v":1050,"vw":47.136432},{"c":47.32,"h":47.3968,"l":47.295,"n":18,"o":47.3968,"t":"2026-10-16T13:50:00Z","v":754,"vw":47.334648},{"c":47.23,"h":47.43,"l":47.19,"n":9,"o":47.43,"t":"2026-10-16T13:55:00Z","v":486,"vw":47.29875},{"c":47.19,"h":47.3275,"l":47.16,"n":77,"o":47.24,"t":"2026-10-16T14:00:00Z","v":3973,"vw":47.228167},{"c":47.02,"h":47.18,"l":47.02,"n":36,"o":47.12,"t":"2026-10-16T14:05:00Z","v":1135,"vw":47.073333},{"c":46.985,"h":46.985,"l":46.985,"n":11,"o":46.985,"t":"2026-10-16T14:10:00Z","v":2177,"vw":46.985},{"c":47.005,"h":47.005,"l":46.82,"n":12,"o":46.995,"t":"2026-10-16T14:15:00Z","v":446,"vw":46.955},{"c":47.17,"h":47.17,"l":47.005,"n":39,"o":47.005,"t":"2026-10-16T14:20:00Z","v":1212,"vw":47.070815},{"c":47.01,"h":47.245,"l":47.01,"n":51,"o":47.245,"t":"2026-10-16T14:25:00Z","v":2019,"vw":47.082917},{"c":47.055,"h":47.055,"l":47.05,"n":25,"o":47.05,"t":"2026-10-16T14:30:00Z","v":1441,"vw":47.051},{"c":47.21,"h":47.21,"l":47.21,"n":11,"o":47.21,"t":"2026-10-16T14:35:00Z","v":240,"vw":47.21},{"c":47.09,"h":47.21,"l":46.95,"n":19,"o":47.21,"t":"2026-10-16T14:40:00Z","v":601,"vw":47.024766},{"c":47.05,"h":47.18,"l":47.05,"n":54,"o":47.09,"t":"2026-10-16T14:45:00Z","v":3233,"vw":47.080163},{"c":47.36,"h":47.36,"l":47.15,"n":91,"o":47.15,"t":"2026-10-16T14:50:00Z","v":2471,"vw":47.225385},{"c":47.6,"h":47.6,"l":47.32,"n":158,"o":47.34,"t":"2026-10-16T14:55:00Z","v":4860,"vw":47.481176},{"c":47.405,"h":47.52,"l":47.405,"n":58,"o":47.52,"t":"2026-10-16T15:00:00Z","v":2037,"vw":47.471364},{"c":47.54,"h":47.54,"l":47.405,"n":31,"o":47.405,"t":"2026-10-16T15:05:00Z","v":420,"vw":47.4725},{"c":47.55,"h":47.57,"l":47.42,"n":80,"o":47.57,"t":"2026-10-16T15:10:00Z","v":2891,"vw":47.5025},{"c":47.43,"h":47.59,"l":47.4,"n":85,"o":47.59,"t":"2026-10-16T15:15:00Z","v":3107,"vw":47.446969},{"c":47.4,"h":47.4,"l":47.24,"n":30,"o":47.32,"t":"2026-10-16T15:20:00Z","v":1067,"vw":47.276419},{"c":47.375,"h":47.47,"l":47.32,"n":141,"o":47.4,"t":"2026-10-16T15:25:00Z","v":6455,"vw":47.403456},{"c":47.32,"h":47.56,"l":47.32,"n":174,"o":47.43,"t":"2026-10-16T15:30:00Z","v":5802,"vw":47.48384},{"c":47.8,"h":47.8,"l":47.42,"n":171,"o":47.42,"t":"2026-10-16T15:35:00Z","v":4552,"vw":47.696266},{"c":47.5,"h":47.775,"l":47.49,"n":56,"o":47.775,"t":"2026-10-16T15:40:00Z","v":1901,"vw":47.656863},{"c":47.5599,"h":47.5599,"l":47.45,"n":129,"o":47.51,"t":"2026-10-16T15:45:00Z","v":5905,"vw":47.506296},{"c":47.56,"h":47.56,"l":47.52,"n":49,"o":47.55,"t":"2026-10-16T15:50:00Z","v":772,"vw":47.543333},{"c":47.31,"h":47.44,"l":47.31,"n":85,"o":47.44,"t":"2026-10-16T15:55:00Z","v":2489,"vw":47.37},{"c":47.075,"h":47.28,"l":47.07,"n":117,"o":47.28,"t":"2026-10-16T16:00:00Z","v":2459,"vw":47.1495},{"c":47.1,"h":47.1,"l":47.1,"n":13,"o":47.1,"t":"2026-10-16T16:05:00Z","v":196,"vw":47.1},{"c":47.11,"h":47.125,"l":47.11,"n":28,"o":47.125,"t":"2026-10-16T16:10:00Z","v":672,"vw":47.12},{"c":47.03,"h":47.03,"l":47.03,"n":11,"o":47.03,"t":"2026-10-16T16:15:00Z","v":148,"vw":47.03},{"c":47.0625,"h":47.18,"l":47.0625,"n":187,"o":47.15,"t":"2026-10-16T16:20:00Z","v":6595,"vw":47.133426},{"c":47.4,"h":47.52,"l":47.065,"n":305,"o":47.065,"t":"2026-10-16T16:30:00Z","v":36976,"vw":47.340368},{"c":47.365,"h":47.365,"l":47.365,"n":16,"o":47.365,"t":"2026-10-16T16:35:00Z","v":196,"vw":47.365},{"c":47.365,"h":47.43,"l":47.31,"n":82,"o":47.31,"t":"2026-10-16T16:40:00Z","v":1611,"vw":47.382143},{"c":47.38,"h":47.46,"l":47.3,"n":96,"o":47.37,"t":"2026-10-16T16:45:00Z","v":4312,"vw":47.386544},{"c":47.395,"h":47.44,"l":47.379,"n":66,"o":47.42,"t":"2026-10-16T16:50:00Z","v":2702,"vw":47.409253},{"c":47.47,"h":47.485,"l":47.39,"n":76,"o":47.45,"t":"2026-10-16T16:55:00Z","v":2339,"vw":47.444},{"c":47.18,"h":47.495,"l":47.18,"n":123,"o":47.495,"t":"2026-10-16T17:00:00Z","v":3787,"vw":47.362642},{"c":47.2,"h":47.21,"l":47.175,"n":44,"o":47.175,"t":"2026-10-16T17:05:00Z","v":889,"vw":47.19625},{"c":47.315,"h":47.315,"l":47.19,"n":92,"o":47.19,"t":"2026-10-16T17:10:00Z","v":2590,"vw":47.279545},{"c":47.14,"h":47.23,"l":47.14,"n":102,"o":47.23,"t":"2026-10-16T17:15:00Z","v":2624,"vw":47.18375},{"c":47.15,"h":47.15,"l":47.055,"n":112,"o":47.055,"t":"2026-10-16T17:20:00Z","v":2292,"vw":47.103899},{"c":47.055,"h":47.135,"l":47.055,"n":35,"o":47.135,"t":"2026-10-16T17:25:00Z","v":1272,"vw":47.09125},{"c":47.145,"h":47.145,"l":47.05,"n":103,"o":47.095,"t":"2026-10-16T17:30:00Z","v":2781,"vw":47.108792},{"c":47.04,"h":47.125,"l":47.04,"n":68,"o":47.11,"t":"2026-10-16T17:35:00Z","v":2423,"vw":47.102464},{"c":47.18,"h":47.19,"l":47.08,"n":94,"o":47.085,"t":"2026-10-16T17:40:00Z","v":3367,"vw":47.126439},{"c":47.1,"h":47.135,"l":47.1,"n":57,"o":47.13,"t":"2026-10-16T17:45:00Z","v":1636,"vw":47.116111},{"c":46.92,"h":47.1,"l":46.92,"n":221,"o":47.09,"t":"2026-10-16T17:50:00Z","v":5123,"vw":47.05971},{"c":46.93,"h":46.98,"l":46.93,"n":76,"o":46.97,"t":"2026-10-16T17:55:00Z","v":1624,"vw":46.959412},{"c":46.83,"h":47,"l":46.83,"n":63,"o":47,"t":"2026-10-16T18:00:00Z","v":2215,"vw":46.92144},{"c":47.06,"h":47.06,"l":46.95,"n":71,"o":46.95,"t":"2026-10-16T18:05:00Z","v":2213,"vw":46.990918},{"c":47.06,"h":47.06,"l":46.95,"n":170,"o":47.02,"t":"2026-10-16T18:10:00Z","v":6342,"vw":47.0275},{"c":46.985,"h":47.06,"l":46.985,"n":41,"o":47.06,"t":"2026-10-16T18:15:00Z","v":1569,"vw":47.023},{"c":46.97,"h":46.97,"l":46.815,"n":116,"o":46.93,"t":"2026-10-16T18:20:00Z","v":3394,"vw":46.899734},{"c":46.875,"h":46.95,"l":46.86,"n":89,"o":46.95,"t":"2026-10-16T18:25:00Z","v":2504,"vw":46.893182},{"c":47.06,"h":47.07,"l":46.89,"n":89,"o":46.91,"t":"2026-10-16T18:30:00Z","v":2578,"vw":46.981964},{"c":47.125,"h":47.125,"l":47.045,"n":61,"o":47.045,"t":"2026-10-16T18:35:00Z","v":1625,"vw":47.094375},{"c":47.05,"h":47.135,"l":47.05,"n":65,"o":47.1,"t":"2026-10-16T18:40:00Z","v":2128,"vw":47.085975},{"c":47.015,"h":47.05,"l":47,"n":81,"o":47.05,"t":"2026-10-16T18:45:00Z","v":3004,"vw":47.020278},{"c":47.01,"h":47.02,"l":46.975,"n":47,"o":47.01,"t":"2026-10-16T18:50:00Z","v":1306,"vw":47.0075},{"c":46.9,"h":46.95,"l":46.9,"n":118,"o":46.95,"t":"2026-10-16T18:55:00Z","v":2359,"vw":46.918571},{"c":46.955,"h":46.955,"l":46.935,"n":32,"o":46.935,"t":"2026-10-16T19:00:00Z","v":510,"vw":46.941667},{"c":46.965,"h":46.965,"l":46.95,"n":54,"o":46.95,"t":"2026-10-16T19:05:00Z","v":576,"vw":46.9575},{"c":46.88,"h":47.0066,"l":46.88,"n":182,"o":46.895,"t":"2026-10-16T19:10:00Z","v":4990,"vw":46.943217},{"c":46.84,"h":46.93,"l":46.84,"n":85,"o":46.89,"t":"2026-10-16T19:15:00Z","v":2715,"vw":46.883549},{"c":46.855,"h":46.855,"l":46.75,"n":81,"o":46.75,"t":"2026-10-16T19:20:00Z","v":2233,"vw":46.84489},{"c":46.8,"h":46.855,"l":46.79,"n":110,"o":46.855,"t":"2026-10-16T19:25:00Z","v":2929,"vw":46.808746},{"c":46.83,"h":46.83,"l":46.755,"n":106,"o":46.81,"t":"2026-10-16T19:30:00Z","v":2550,"vw":46.804266},{"c":46.75,"h":46.89,"l":46.74,"n":232,"o":46.89,"t":"2026-10-16T19:35:00Z","v":5996,"vw":46.834492},{"c":46.75,"h":46.75,"l":46.75,"n":73,"o":46.75,"t":"2026-10-16T19:40:00Z","v":1264,"vw":46.75},{"c":46.76,"h":46.76,"l":46.5,"n":229,"o":46.7,"t":"2026-10-16T19:45:00Z","v":10230,"vw":46.660352},{"c":46.73,"h":46.86,"l":46.695,"n":424,"o":46.76,"t":"2026-10-16T19:50:00Z","v":16308,"vw":46.781436},{"c":46.7,"h":46.82,"l":46.51,"n":1402,"o":46.79,"t":"2026-10-16T19:55:00Z","v":61910,"vw":46.646099},{"c":46.72,"h":46.72,"l":46.72,"n":25,"o":46.72,"t":"2026-10-16T20:00:00Z","v":85734,"vw":46.72},{"c":46.72,"h":46.72,"l":46.72,"n":4,"o":46.72,"t":"2026-10-19T08:55:00Z","v":602,"vw":46.72},{"c":46.6,"h":46.6,"l":46.6,"n":25,"o":46.6,"t":"2026-10-19T12:15:00Z","v":407,"vw":46.6},{"c":46.4,"h":46.9,"l":46.4,"n":12,"o":46.9,"t":"2026-10-19T12:55:00Z","v":905,"vw":46.585},{"c":46.46,"h":46.61,"l":46.3,"n":38,"o":46.61,"t":"2026-10-19T13:00:00Z","v":2458,"vw":46.467875},{"c":46.51,"h":46.51,"l":46.51,"n":10,"o":46.51,"t":"2026-10-19T13:15:00Z","v":542,"vw":46.51},{"c":46.51,"h":46.51,"l":46.51,"n":3,"o":46.51,"t":"2026-10-19T13:20:00Z","v":168,"vw":46.51},{"c":46.725,"h":46.76,"l":45.77,"n":28,"o":45.77,"t":"2026-10-19T13:30:00Z","v":8673,"vw":46.634643},{"c":46.995,"h":46.995,"l":46.7201,"n":29,"o":46.7201,"t":"2026-10-19T13:35:00Z","v":4780,"vw":46.810073},{"c":46.16,"h":47.06,"l":46.16,"n":69,"o":47.05,"t":"2026-10-19T13:40:00Z","v":8024,"vw":46.900479},{"c":46.459,"h":46.459,"l":46.06,"n":19,"o":46.44,"t":"2026-10-19T13:45:00Z","v":1751,"vw":46.384573},{"c":46.01,"h":46.11,"l":46.01,"n":9,"o":46.11,"t":"2026-10-19T13:50:00Z","v":288,"vw":46.06},{"c":46.05,"h":46.1,"l":46.05,"n":16,"o":46.065,"t":"2026-10-19T13:55:00Z","v":365,"vw":46.071667},{"c":46.71,"h":46.71,"l":46.085,"n":15,"o":46.085,"t":"2026-10-19T14:00:00Z","v":609,"vw":46.3975},{"c":46.44,"h":46.835,"l":46.35,"n":45,"o":46.485,"t":"2026-10-19T14:05:00Z","v":11736,"vw":46.364136},{"c":46.77,"h":46.77,"l":46.67,"n":33,"o":46.68,"t":"2026-10-19T14:10:00Z","v":1288,"vw":46.707894},{"c":46.805,"h":46.805,"l":46.785,"n":28,"o":46.785,"t":"2026-10-19T14:20:00Z","v":572,"vw":46.798333},{"c":46.685,"h":46.76,"l":46.67,"n":58,"o":46.73,"t":"2026-10-19T14:25:00Z","v":2803,"vw":46.725031},{"c":46.53,"h":46.69,"l":46.53,"n":15,"o":46.69,"t":"2026-10-19T14:30:00Z","v":369,"vw":46.619825},{"c":46.53,"h":46.655,"l":46.53,"n":14,"o":46.655,"t":"2026-10-19T14:35:00Z","v":1419,"vw":46.629859},{"c":46.58,"h":46.65,"l":46.53,"n":45,"o":46.65,"t":"2026-10-19T14:40:00Z","v":1784,"vw":46.574091},{"c":46.405,"h":46.58,"l":46.405,"n":85,"o":46.58,"t":"2026-10-19T14:45:00Z","v":4013,"vw":46.445663},{"c":46.405,"h":46.405,"l":46.405,"n":38,"o":46.405,"t":"2026-10-19T14:50:00Z","v":1262,"vw":46.405},{"c":46.35,"h":46.3525,"l":46.26,"n":48,"o":46.289,"t":"2026-10-19T14:55:00Z","v":2341,"vw":46.336262},{"c":46.58,"h":46.58,"l":46.35,"n":71,"o":46.35,"t":"2026-10-19T15:00:00Z","v":6203,"vw":46.367589},{"c":46.62,"h":46.62,"l":46.61,"n":13,"o":46.61,"t":"2026-10-19T15:05:00Z","v":440,"vw":46.615},{"c":46.3,"h":46.55,"l":46.29,"n":116,"o":46.52,"t":"2026-10-19T15:10:00Z","v":5678,"vw":46.441541},{"c":46.05,"h":46.45,"l":46.05,"n":89,"o":46.45,"t":"2026-10-19T15:15:00Z","v":8282,"vw":46.141814},{"c":46.3,"h":46.305,"l":46.235,"n":75,"o":46.305,"t":"2026-10-19T15:20:00Z","v":3665,"vw":46.281271},{"c":46.28,"h":46.32,"l":46.28,"n":101,"o":46.3,"t":"2026-10-19T15:25:00Z","v":3723,"vw":46.303345},{"c":46.21,"h":46.26,"l":46.21,"n":27,"o":46.26,"t":"2026-10-19T15:30:00Z","v":428,"vw":46.235},{"c":46.355,"h":46.355,"l":46.31,"n":66,"o":46.31,"t":"2026-10-19T15:40:00Z","v":1319,"vw":46.336456},{"c":46.28,"h":46.44,"l":46.25,"n":56,"o":46.25,"t":"2026-10-19T15:45:00Z","v":1606,"vw":46.331292},{"c":46.365,"h":46.3736,"l":46.365,"n":32,"o":46.3736,"t":"2026-10-19T15:50:00Z","v":1080,"vw":46.36682},{"c":46.33,"h":46.38,"l":46.33,"n":101,"o":46.3775,"t":"2026-10-19T15:55:00Z","v":3427,"vw":46.354274},{"c":46.25,"h":46.26,"l":46.25,"n":29,"o":46.26,"t":"2026-10-19T16:00:00Z","v":1128,"vw":46.251667},{"c":46.15,"h":46.23,"l":46.15,"n":50,"o":46.23,"t":"2026-10-19T16:05:00Z","v":1605,"vw":46.20625},{"c":46.17,"h":46.17,"l":46.17,"n":23,"o":46.17,"t":"2026-10-19T16:10:00Z","v":232,"vw":46.17},{"c":46.0644,"h":46.17,"l":46.0644,"n":51,"o":46.17,"t":"2026-10-19T16:15:00Z","v":1522,"vw":46.1436},{"c":46.064,"h":46.15,"l":46.064,"n":32,"o":46.07,"t":"2026-10-19T16:20:00Z","v":643,"vw":46.094667},{"c":46.04,"h":46.16,"l":46.04,"n":19,"o":46.16,"t":"2026-10-19T16:25:00Z","v":342,"vw":46.1},{"c":46.04,"h":46.05,"l":46.04,"n":52,"o":46.05,"t":"2026-10-19T16:30:00Z","v":1035,"vw":46.0475},{"c":46.08,"h":46.16,"l":46.08,"n":45,"o":46.1,"t":"2026-10-19T16:35:00Z","v":1030,"vw":46.118835},{"c":46.08,"h":46.08,"l":46.08,"n":34,"o":46.08,"t":"2026-10-19T16:40:00Z","v":1178,"vw":46.08},{"c":46,"h":46.16,"l":46,"n":39,"o":46.16,"t":"2026-10-19T16:45:00Z","v":865,"vw":46.0475},{"c":46.09,"h":46.09,"l":46.01,"n":60,"o":46.01,"t":"2026-10-19T16:50:00Z","v":1605,"vw":46.080566},{"c":46.095,"h":46.095,"l":46.095,"n":12,"o":46.095,"t":"2026-10-19T16:55:00Z","v":358,"vw":46.095},{"c":46.15,"h":46.15,"l":46.12,"n":11,"o":46.12,"t":"2026-10-19T17:00:00Z","v":359,"vw":46.14},{"c":46.09,"h":46.09,"l":46.08,"n":15,"o":46.08,"t":"2026-10-19T17:05:00Z","v":433,"vw":46.085},{"c":46.1601,"h":46.1601,"l":46.1601,"n":6,"o":46.1601,"t":"2026-10-19T17:10:00Z","v":195,"vw":46.1601},{"c":46.22,"h":46.23,"l":46.16,"n":37,"o":46.16,"t":"2026-10-19T17:15:00Z","v":723,"vw":46.210889},{"c":46.14,"h":46.18,"l":46.14,"n":76,"o":46.18,"t":"2026-10-19T17:20:00Z","v":2002,"vw":46.17049},{"c":46.1,"h":46.185,"l":46.1,"n":57,"o":46.185,"t":"2026-10-19T17:25:00Z","v":1821,"vw":46.108805},{"c":46.08,"h":46.165,"l":46.065,"n":47,"o":46.065,"t":"2026-10-19T17:30:00Z","v":1180,"vw":46.108571},{"c":46.13,"h":46.13,"l":46.13,"n":31,"o":46.13,"t":"2026-10-19T17:40:00Z","v":391,"vw":46.13},{"c":46.02,"h":46.02,"l":46.02,"n":25,"o":46.02,"t":"2026-10-19T17:45:00Z","v":300,"vw":46.02},{"c":46.21,"h":46.21,"l":46.105,"n":32,"o":46.105,"t":"2026-10-19T17:50:00Z","v":605,"vw":46.155},{"c":46.105,"h":46.19,"l":46.085,"n":90,"o":46.18,"t":"2026-10-19T17:55:00Z","v":3781,"vw":46.130858},{"c":46.1,"h":46.1,"l":46.03,"n":11,"o":46.03,"t":"2026-10-19T18:00:00Z","v":406,"vw":46.065},{"c":46.125,"h":46.17,"l":46.125,"n":41,"o":46.17,"t":"2026-10-19T18:05:00Z","v":1111,"vw":46.140912},{"c":46.105,"h":46.124,"l":46.105,"n":41,"o":46.105,"t":"2026-10-19T18:15:00Z","v":1252,"vw":46.114035},{"c":46.11,"h":46.11,"l":46.06,"n":64,"o":46.09,"t":"2026-10-19T18:25:00Z","v":1746,"vw":46.084153},{"c":46.03,"h":46.03,"l":46.03,"n":17,"o":46.03,"t":"2026-10-19T18:30:00Z","v":368,"vw":46.03},{"c":45.99,"h":46.045,"l":45.9,"n":61,"o":46.01,"t":"2026-10-19T18:35:00Z","v":1941,"vw":45.999975},{"c":45.945,"h":45.96,"l":45.89,"n":73,"o":45.92,"t":"2026-10-19T18:40:00Z","v":2080,"vw":45.931429},{"c":45.955,"h":45.955,"l":45.955,"n":13,"o":45.955,"t":"2026-10-19T18:45:00Z","v":241,"vw":45.955},{"c":45.985,"h":45.985,"l":45.985,"n":20,"o":45.985,"t":"2026-10-19T18:50:00Z","v":633,"vw":45.985},{"c":45.92,"h":45.995,"l":45.91,"n":27,"o":45.91,"t":"2026-10-19T18:55:00Z","v":613,"vw":45.941667},{"c":45.945,"h":46.0035,"l":45.9,"n":70,"o":46.0035,"t":"2026-10-19T19:00:00Z","v":2637,"vw":45.924937},{"c":45.99,"h":46.03,"l":45.909,"n":93,"o":45.909,"t":"2026-10-19T19:05:00Z","v":3513,"vw":45.976248},{"c":45.94,"h":46.025,"l":45.94,"n":54,"o":46.025,"t":"2026-10-19T19:10:00Z","v":2181,"vw":45.985205},{"c":45.99,"h":45.99,"l":45.985,"n":48,"o":45.985,"t":"2026-10-19T19:15:00Z","v":842,"vw":45.988525},{"c":45.94,"h":45.98,"l":45.94,"n":97,"o":45.94,"t":"2026-10-19T19:20:00Z","v":2863,"vw":45.955678},{"c":46.05,"h":46.05,"l":45.985,"n":170,"o":45.985,"t":"2026-10-19T19:25:00Z","v":4495,"vw":46.021985},{"c":46.025,"h":46.04,"l":46.01,"n":94,"o":46.01,"t":"2026-10-19T19:30:00Z","v":2689,"vw":46.020141},{"c":46.025,"h":46.03,"l":45.98,"n":68,"o":45.98,"t":"2026-10-19T19:35:00Z","v":1165,"vw":46.018},{"c":46.02,"h":46.02,"l":45.905,"n":169,"o":46.02,"t":"2026-10-19T19:40:00Z","v":3442,"vw":45.999559},{"c":46.155,"h":46.155,"l":45.95,"n":254,"o":46.015,"t":"2026-10-19T19:45:00Z","v":6353,"vw":46.051644},{"c":46.06,"h":46.135,"l":46.06,"n":172,"o":46.09,"t":"2026-10-19T19:50:00Z","v":5086,"vw":46.098788},{"c":46.06,"h":46.235,"l":46,"n":963,"o":46.05,"t":"2026-10-19T19:55:00Z","v":36062,"vw":46.145676},{"c":46.05,"h":46.05,"l":46.05,"n":31,"o":46.05,"t":"2026-10-19T20:00:00Z","v":78392,"vw":46.05},{"c":46.05,"h":46.05,"l":46.05,"n":1,"o":46.05,"t":"2026-10-19T20:25:00Z","v":45159,"vw":46.05},{"c":46.05,"h":46.05,"l":46.05,"n":3,"o":46.05,"t":"2026-10-20T10:20:00Z","v":402,"vw":46.05},{"c":46.05,"h":46.05,"l":46.05,"n":1,"o":46.05,"t":"2026-10-20T10:25:00Z","v":400,"vw":46.05},{"c":46.31,"h":46.31,"l":46.31,"n":6,"o":46.31,"t":"2026-10-20T11:00:00Z","v":409,"vw":46.31},{"c":46.3,"h":46.3,"l":46.3,"n":13,"o":46.3,"t":"2026-10-20T11:20:00Z","v":303,"vw":46.3},{"c":46.46,"h":46.51,"l":46.25,"n":13,"o":46.51,"t":"2026-10-20T11:25:00Z","v":883,"vw":46.417788},{"c":46.51,"h":46.51,"l":46.51,"n":11,"o":46.51,"t":"2026-10-20T11:45:00Z","v":444,"vw":46.51},{"c":46.35,"h":46.35,"l":46.35,"n":7,"o":46.35,"t":"2026-10-20T11:50:00Z","v":303,"vw":46.35},{"c":46.2,"h":46.41,"l":46.2,"n":14,"o":46.41,"t":"2026-10-20T12:25:00Z","v":865,"vw":46.304545},{"c":46.2,"h":46.41,"l":46.2,"n":8,"o":46.41,"t":"2026-10-20T12:30:00Z","v":806,"vw":46.322271},{"c":46.36,"h":46.36,"l":46.36,"n":2,"o":46.36,"t":"2026-10-20T12:50:00Z","v":301,"vw":46.36},{"c":46.5,"h":46.5,"l":46.5,"n":15,"o":46.5,"t":"2026-10-20T13:05:00Z","v":137,"vw":46.5},{"c":47.03,"h":47.03,"l":45.815,"n":7,"o":45.815,"t":"2026-10-20T13:30:00Z","v":3140,"vw":46.990995},{"c":47.065,"h":47.065,"l":46.62,"n":44,"o":47.02,"t":"2026-10-20T13:40:00Z","v":4229,"vw":46.909151},{"c":47.56,"h":47.56,"l":47.41,"n":40,"o":47.52,"t":"2026-10-20T13:45:00Z","v":1367,"vw":47.507363},{"c":47.61,"h":48,"l":47.2,"n":39,"o":47.2,"t":"2026-10-20T13:50:00Z","v":1567,"vw":47.379759},{"c":47.615,"h":48,"l":47.26,"n":21,"o":48,"t":"2026-10-20T13:55:00Z","v":1055,"vw":47.716233},{"c":47.19,"h":47.24,"l":47.07,"n":82,"o":47.24,"t":"2026-10-20T14:00:00Z","v":3036,"vw":47.205415},{"c":47.71,"h":47.71,"l":47.71,"n":13,"o":47.71,"t":"2026-10-20T14:05:00Z","v":298,"vw":47.71},{"c":46.985,"h":47.34,"l":46.71,"n":41,"o":47.34,"t":"2026-10-20T14:10:00Z","v":1280,"vw":47.005833},{"c":47.265,"h":47.3,"l":46.79,"n":30,"o":46.985,"t":"2026-10-20T14:15:00Z","v":1105,"vw":47.056278},{"c":47.56,"h":47.56,"l":47.005,"n":76,"o":47.02,"t":"2026-10-20T14:20:00Z","v":2895,"vw":47.258542},{"c":47.315,"h":47.69,"l":47.15,"n":85,"o":47.69,"t":"2026-10-20T14:25:00Z","v":3797,"vw":47.258704},{"c":47.255,"h":47.255,"l":47.08,"n":105,"o":47.16,"t":"2026-10-20T14:30:00Z","v":2553,"vw":47.129792},{"c":47.12,"h":47.3849,"l":47.12,"n":54,"o":47.3849,"t":"2026-10-20T14:35:00Z","v":2484,"vw":47.218407},{"c":47.32,"h":47.32,"l":46.93,"n":299,"o":46.95,"t":"2026-10-20T14:40:00Z","v":11490,"vw":47.110892},{"c":47.085,"h":47.55,"l":46.92,"n":105,"o":47.55,"t":"2026-10-20T14:45:00Z","v":8327,"vw":47.109371},{"c":47.035,"h":47.095,"l":46.88,"n":106,"o":46.97,"t":"2026-10-20T14:50:00Z","v":2192,"vw":46.983889},{"c":47.1825,"h":47.195,"l":46.9679,"n":127,"o":47.035,"t":"2026-10-20T14:55:00Z","v":3621,"vw":47.088881},{"c":47.135,"h":47.1625,"l":46.99,"n":161,"o":47.07,"t":"2026-10-20T15:00:00Z","v":4290,"vw":47.05972},{"c":47.16,"h":47.25,"l":47.08,"n":82,"o":47.15,"t":"2026-10-20T15:05:00Z","v":4369,"vw":47.158836},{"c":46.97,"h":47.09,"l":46.92,"n":107,"o":47.09,"t":"2026-10-20T15:10:00Z","v":3754,"vw":47.026666},{"c":46.98,"h":47.13,"l":46.98,"n":126,"o":47.02,"t":"2026-10-20T15:15:00Z","v":4226,"vw":47.076225},{"c":46.81,"h":46.92,"l":46.81,"n":38,"o":46.91,"t":"2026-10-20T15:20:00Z","v":2050,"vw":46.882419},{"c":46.93,"h":46.98,"l":46.9,"n":51,"o":46.98,"t":"2026-10-20T15:25:00Z","v":1767,"vw":46.93208},{"c":46.97,"h":47,"l":46.87,"n":93,"o":46.93,"t":"2026-10-20T15:30:00Z","v":3919,"vw":46.953219},{"c":46.93,"h":47.04,"l":46.93,"n":142,"o":46.99,"t":"2026-10-20T15:35:00Z","v":3508,"vw":46.972414},{"c":47.09,"h":47.09,"l":46.94,"n":167,"o":46.99,"t":"2026-10-20T15:40:00Z","v":4665,"vw":47.000976},{"c":46.975,"h":47.02,"l":46.975,"n":88,"o":47.01,"t":"2026-10-20T15:45:00Z","v":2828,"vw":46.999737},{"c":46.885,"h":46.94,"l":46.875,"n":63,"o":46.94,"t":"2026-10-20T15:50:00Z","v":2222,"vw":46.892308},{"c":46.83,"h":47.02,"l":46.83,"n":103,"o":47.02,"t":"2026-10-20T15:55:00Z","v":3222,"vw":46.870548},{"c":46.735,"h":46.82,"l":46.63,"n":108,"o":46.82,"t":"2026-10-20T16:00:00Z","v":2486,"vw":46.68875},{"c":46.85,"h":46.85,"l":46.76,"n":29,"o":46.8,"t":"2026-10-20T16:05:00Z","v":684,"vw":46.8125},{"c":46.73,"h":46.75,"l":46.73,"n":35,"o":46.75,"t":"2026-10-20T16:10:00Z","v":1320,"vw":46.747429},{"c":46.74,"h":46.8,"l":46.735,"n":91,"o":46.78,"t":"2026-10-20T16:15:00Z","v":2567,"vw":46.775865},{"c":46.69,"h":46.79,"l":46.69,"n":82,"o":46.71,"t":"2026-10-20T16:20:00Z","v":3631,"vw":46.720648},{"c":46.875,"h":46.875,"l":46.72,"n":63,"o":46.745,"t":"2026-10-20T16:25:00Z","v":3056,"vw":46.79672},{"c":46.845,"h":46.875,"l":46.76,"n":74,"o":46.875,"t":"2026-10-20T16:30:00Z","v":2890,"vw":46.819239},{"c":46.93,"h":46.93,"l":46.85,"n":28,"o":46.85,"t":"2026-10-20T16:35:00Z","v":1244,"vw":46.91},{"c":46.785,"h":46.93,"l":46.77,"n":145,"o":46.93,"t":"2026-10-20T16:40:00Z","v":5356,"vw":46.833664},{"c":46.77,"h":46.84,"l":46.77,"n":84,"o":46.785,"t":"2026-10-20T16:45:00Z","v":2848,"vw":46.802174},{"c":46.64,"h":46.77,"l":46.64,"n":208,"o":46.77,"t":"2026-10-20T16:50:00Z","v":7719,"vw":46.742558},{"c":46.74,"h":46.75,"l":46.63,"n":40,"o":46.67,"t":"2026-10-20T16:55:00Z","v":1679,"vw":46.708157},{"c":46.83,"h":46.83,"l":46.67,"n":94,"o":46.67,"t":"2026-10-20T17:00:00Z","v":3261,"vw":46.699549},{"c":46.86,"h":47.05,"l":46.8,"n":113,"o":46.82,"t":"2026-10-20T17:05:00Z","v":4287,"vw":46.884055},{"c":46.99,"h":46.99,"l":46.86,"n":104,"o":46.87,"t":"2026-10-20T17:10:00Z","v":3445,"vw":46.904036},{"c":47.08,"h":47.09,"l":46.99,"n":70,"o":47,"t":"2026-10-20T17:15:00Z","v":3015,"vw":47.048558},{"c":47,"h":47.08,"l":46.93,"n":145,"o":47.07,"t":"2026-10-20T17:20:00Z","v":5337,"vw":46.985709},{"c":47.04,"h":47.08,"l":47,"n":55,"o":47.07,"t":"2026-10-20T17:25:00Z","v":1990,"vw":47.046929},{"c":47.02,"h":47.16,"l":47,"n":91,"o":47.01,"t":"2026-10-20T17:30:00Z","v":4072,"vw":47.079629},{"c":47.15,"h":47.16,"l":47.06,"n":59,"o":47.16,"t":"2026-10-20T17:35:00Z","v":1603,"vw":47.12125},{"c":47.2,"h":47.24,"l":47.09,"n":119,"o":47.09,"t":"2026-10-20T17:40:00Z","v":4606,"vw":47.139018},{"c":47.17,"h":47.24,"l":47.13,"n":68,"o":47.24,"t":"2026-10-20T17:45:00Z","v":2653,"vw":47.1934},{"c":47.12,"h":47.13,"l":47.1,"n":67,"o":47.13,"t":"2026-10-20T17:50:00Z","v":2786,"vw":47.120556},{"c":47.12,"h":47.13,"l":47.09,"n":64,"o":47.12,"t":"2026-10-20T17:55:00Z","v":2222,"vw":47.117726},{"c":47.19,"h":47.19,"l":47.09,"n":160,"o":47.09,"t":"2026-10-20T18:00:00Z","v":9999,"vw":47.140469},{"c":47.195,"h":47.27,"l":47.19,"n":114,"o":47.195,"t":"2026-10-20T18:05:00Z","v":4308,"vw":47.218801},{"c":47.27,"h":47.34,"l":47.2,"n":123,"o":47.2,"t":"2026-10-20T18:10:00Z","v":6092,"vw":47.251391},{"c":47.24,"h":47.475,"l":47.24,"n":220,"o":47.47,"t":"2026-10-20T18:15:00Z","v":13491,"vw":47.290774},{"c":47.28,"h":47.285,"l":47.15,"n":77,"o":47.17,"t":"2026-10-20T18:20:00Z","v":2546,"vw":47.201},{"c":47.295,"h":47.295,"l":47.285,"n":16,"o":47.285,"t":"2026-10-20T18:25:00Z","v":769,"vw":47.288},{"c":47.2,"h":47.29,"l":47.19,"n":104,"o":47.2,"t":"2026-10-20T18:30:00Z","v":4025,"vw":47.22797},{"c":47.22,"h":47.35,"l":47.22,"n":88,"o":47.295,"t":"2026-10-20T18:35:00Z","v":3325,"vw":47.260926},{"c":47.175,"h":47.175,"l":47.07,"n":45,"o":47.11,"t":"2026-10-20T18:40:00Z","v":2070,"vw":47.101429},{"c":47.11,"h":47.29,"l":47.06,"n":91,"o":47.175,"t":"2026-10-20T18:45:00Z","v":2024,"vw":47.163182},{"c":47.05,"h":47.14,"l":47.05,"n":98,"o":47.14,"t":"2026-10-20T18:50:00Z","v":2295,"vw":47.071},{"c":47.15,"h":47.16,"l":47.13,"n":12,"o":47.13,"t":"2026-10-20T18:55:00Z","v":570,"vw":47.146},{"c":47.12,"h":47.16,"l":47.09,"n":185,"o":47.1,"t":"2026-10-20T19:00:00Z","v":6304,"vw":47.128977},{"c":47.19,"h":47.275,"l":47.18,"n":96,"o":47.19,"t":"2026-10-20T19:05:00Z","v":3714,"vw":47.197531},{"c":47.19,"h":47.19,"l":47.15,"n":45,"o":47.15,"t":"2026-10-20T19:10:00Z","v":991,"vw":47.159524},{"c":47.27,"h":47.3,"l":47.2,"n":82,"o":47.24,"t":"2026-10-20T19:15:00Z","v":6226,"vw":47.2203},{"c":47.25,"h":47.28,"l":47.19,"n":82,"o":47.275,"t":"2026-10-20T19:20:00Z","v":3351,"vw":47.228526},{"c":47.29,"h":47.29,"l":47.25,"n":33,"o":47.25,"t":"2026-10-20T19:25:00Z","v":567,"vw":47.27},{"c":47.345,"h":47.36,"l":47.22,"n":264,"o":47.3,"t":"2026-10-20T19:30:00Z","v":9443,"vw":47.292012},{"c":47.34,"h":47.37,"l":47.31,"n":218,"o":47.31,"t":"2026-10-20T19:35:00Z","v":8757,"vw":47.328547},{"c":47.445,"h":47.445,"l":47.27,"n":258,"o":47.35,"t":"2026-10-20T19:40:00Z","v":10782,"vw":47.350694},{"c":47.39,"h":47.455,"l":47.32,"n":135,"o":47.445,"t":"2026-10-20T19:45:00Z","v":5893,"vw":47.402266},{"c":47.485,"h":47.53,"l":47.39,"n":176,"o":47.435,"t":"2026-10-20T19:50:00Z","v":8153,"vw":47.460631},{"c":47.58,"h":47.66,"l":47.53,"n":846,"o":47.53,"t":"2026-10-20T19:55:00Z","v":45937,"vw":47.583619},{"c":47.58,"h":47.58,"l":47.58,"n":37,"o":47.58,"t":"2026-10-20T20:00:00Z","v":88782,"vw":47.58},{"c":47.58,"h":47.58,"l":47.58,"n":9,"o":47.58,"t":"2026-10-21T09:25:00Z","v":806,"vw":47.58},{"c":47.4,"h":47.4,"l":47.4,"n":7,"o":47.4,"t":"2026-10-21T09:30:00Z","v":278,"vw":47.4},{"c":47.61,"h":47.61,"l":47.5,"n":37,"o":47.5,"t":"2026-10-21T10:15:00Z","v":429,"vw":47.536667},{"c":47.3,"h":47.3,"l":47.3,"n":8,"o":47.3,"t":"2026-10-21T11:10:00Z","v":348,"vw":47.3},{"c":47.35,"h":47.35,"l":47.35,"n":6,"o":47.35,"t":"2026-10-21T11:55:00Z","v":105,"vw":47.35},{"c":47.4,"h":47.4,"l":47.4,"n":4,"o":47.4,"t":"2026-10-21T12:00:00Z","v":203,"vw":47.4},{"c":47.295,"h":47.64,"l":46.92,"n":10,"o":46.92,"t":"2026-10-21T13:30:00Z","v":4338,"vw":46.967464},{"c":47.8,"h":47.8,"l":47.539,"n":55,"o":47.76,"t":"2026-10-21T13:35:00Z","v":3362,"vw":47.759524},{"c":47.3,"h":47.53,"l":47.235,"n":67,"o":47.49,"t":"2026-10-21T13:40:00Z","v":4594,"vw":47.318873},{"c":47.19,"h":47.4,"l":47.185,"n":14,"o":47.19,"t":"2026-10-21T13:45:00Z","v":1609,"vw":47.201},{"c":47.215,"h":47.47,"l":47.185,"n":60,"o":47.45,"t":"2026-10-21T13:50:00Z","v":3983,"vw":47.225743},{"c":47.48,"h":47.48,"l":47.125,"n":118,"o":47.2,"t":"2026-10-21T13:55:00Z","v":13645,"vw":47.233411},{"c":46.67,"h":47.37,"l":46.64,"n":135,"o":47.37,"t":"2026-10-21T14:00:00Z","v":4994,"vw":47.072442},{"c":46.7,"h":46.7,"l":46.7,"n":2,"o":46.7,"t":"2026-10-21T14:05:00Z","v":101,"vw":46.7},{"c":46.94,"h":46.94,"l":46.7,"n":8,"o":46.7,"t":"2026-10-21T14:10:00Z","v":606,"vw":46.748},{"c":46.7,"h":47.065,"l":46.7,"n":88,"o":46.72,"t":"2026-10-21T14:15:00Z","v":3708,"vw":46.926033},{"c":46.933,"h":46.933,"l":46.585,"n":37,"o":46.79,"t":"2026-10-21T14:20:00Z","v":1193,"vw":46.788769},{"c":46.71,"h":46.84,"l":46.71,"n":28,"o":46.77,"t":"2026-10-21T14:25:00Z","v":1169,"vw":46.797},{"c":46.855,"h":46.855,"l":46.59,"n":47,"o":46.71,"t":"2026-10-21T14:30:00Z","v":1013,"vw":46.713387},{"c":46.93,"h":46.93,"l":46.855,"n":14,"o":46.855,"t":"2026-10-21T14:35:00Z","v":407,"vw":46.88},{"c":47.23,"h":47.23,"l":46.935,"n":33,"o":46.935,"t":"2026-10-21T14:40:00Z","v":724,"vw":47.01375},{"c":46.985,"h":47.1,"l":46.95,"n":59,"o":47.1,"t":"2026-10-21T14:45:00Z","v":1073,"vw":47.011667},{"c":47.18,"h":47.18,"l":46.965,"n":53,"o":46.965,"t":"2026-10-21T14:50:00Z","v":1653,"vw":47.033024},{"c":46.83,"h":47.08,"l":46.8,"n":125,"o":47.08,"t":"2026-10-21T14:55:00Z","v":10118,"vw":46.89334},{"c":46.795,"h":46.86,"l":46.795,"n":44,"o":46.83,"t":"2026-10-21T15:00:00Z","v":2013,"vw":46.820741},{"c":46.74,"h":46.84,"l":46.74,"n":13,"o":46.84,"t":"2026-10-21T15:05:00Z","v":297,"vw":46.79},{"c":46.89,"h":46.94,"l":46.74,"n":20,"o":46.74,"t":"2026-10-21T15:10:00Z","v":636,"vw":46.8525},{"c":46.815,"h":46.91,"l":46.815,"n":44,"o":46.91,"t":"2026-10-21T15:15:00Z","v":812,"vw":46.851},{"c":47.085,"h":47.085,"l":46.815,"n":164,"o":46.89,"t":"2026-10-21T15:20:00Z","v":8577,"vw":46.958443},{"c":47.07,"h":47.09,"l":46.92,"n":211,"o":47.085,"t":"2026-10-21T15:25:00Z","v":11218,"vw":46.999029},{"c":46.9,"h":47.08,"l":46.9,"n":31,"o":47.08,"t":"2026-10-21T15:30:00Z","v":1769,"vw":46.9875},{"c":46.9,"h":47.07,"l":46.9,"n":16,"o":47.07,"t":"2026-10-21T15:35:00Z","v":508,"vw":46.985},{"c":47.055,"h":47.065,"l":46.9,"n":53,"o":46.9,"t":"2026-10-21T15:40:00Z","v":4036,"vw":47.041202},{"c":47.05,"h":47.2,"l":47.04,"n":58,"o":47.055,"t":"2026-10-21T15:45:00Z","v":2237,"vw":47.058611},{"c":47.32,"h":47.335,"l":47.04,"n":168,"o":47.06,"t":"2026-10-21T15:50:00Z","v":6898,"vw":47.188737},{"c":47.33,"h":47.34,"l":47.33,"n":9,"o":47.34,"t":"2026-10-21T15:55:00Z","v":420,"vw":47.336667},{"c":47.33,"h":47.34,"l":47.2,"n":80,"o":47.34,"t":"2026-10-21T16:00:00Z","v":3134,"vw":47.250424},{"c":47.26,"h":47.37,"l":47.26,"n":40,"o":47.32,"t":"2026-10-21T16:05:00Z","v":1748,"vw":47.292559},{"c":47.28,"h":47.365,"l":47.26,"n":29,"o":47.27,"t":"2026-10-21T16:10:00Z","v":1597,"vw":47.281364},{"c":47.35,"h":47.43,"l":47.34,"n":21,"o":47.43,"t":"2026-10-21T16:15:00Z","v":847,"vw":47.365},{"c":47.36,"h":47.36,"l":47.24,"n":121,"o":47.27,"t":"2026-10-21T16:20:00Z","v":6283,"vw":47.296988},{"c":47.41,"h":47.41,"l":47.34,"n":64,"o":47.37,"t":"2026-10-21T16:25:00Z","v":2029,"vw":47.367333},{"c":47.48,"h":47.48,"l":47.34,"n":85,"o":47.34,"t":"2026-10-21T16:30:00Z","v":3765,"vw":47.416364},{"c":47.48,"h":47.49,"l":47.41,"n":53,"o":47.415,"t":"2026-10-21T16:35:00Z","v":2087,"vw":47.445359},{"c":47.31,"h":47.48,"l":47.1801,"n":90,"o":47.48,"t":"2026-10-21T16:40:00Z","v":4154,"vw":47.325436},{"c":47.37,"h":47.4,"l":47.25,"n":45,"o":47.285,"t":"2026-10-21T16:45:00Z","v":1782,"vw":47.328267},{"c":47.4,"h":47.41,"l":47.32,"n":54,"o":47.32,"t":"2026-10-21T16:50:00Z","v":1441,"vw":47.363333},{"c":47.42,"h":47.505,"l":47.41,"n":36,"o":47.41,"t":"2026-10-21T16:55:00Z","v":1519,"vw":47.445754},{"c":47.3,"h":47.48,"l":47.3,"n":83,"o":47.42,"t":"2026-10-21T17:00:00Z","v":3485,"vw":47.389526},{"c":47.3,"h":47.395,"l":47.3,"n":16,"o":47.37,"t":"2026-10-21T17:05:00Z","v":354,"vw":47.355},{"c":47.3,"h":47.395,"l":47.3,"n":55,"o":47.31,"t":"2026-10-21T17:10:00Z","v":1153,"vw":47.321},{"c":47.265,"h":47.3,"l":47.15,"n":51,"o":47.29,"t":"2026-10-21T17:15:00Z","v":1668,"vw":47.269},{"c":47.15,"h":47.3,"l":47.15,"n":39,"o":47.15,"t":"2026-10-21T17:20:00Z","v":1063,"vw":47.1875},{"c":47.27,"h":47.275,"l":47.27,"n":12,"o":47.275,"t":"2026-10-21T17:25:00Z","v":269,"vw":47.2725},{"c":47.174,"h":47.33,"l":47.12,"n":157,"o":47.27,"t":"2026-10-21T17:30:00Z","v":4626,"vw":47.246637},{"c":47.2,"h":47.25,"l":47.115,"n":65,"o":47.19,"t":"2026-10-21T17:35:00Z","v":3268,"vw":47.194887},{"c":47.28,"h":47.28,"l":47.21,"n":99,"o":47.24,"t":"2026-10-21T17:40:00Z","v":3670,"vw":47.247857},{"c":47.255,"h":47.3,"l":47.1601,"n":89,"o":47.3,"t":"2026-10-21T17:45:00Z","v":3859,"vw":47.248095},{"c":47.305,"h":47.35,"l":47.17,"n":110,"o":47.255,"t":"2026-10-21T17:50:00Z","v":7454,"vw":47.300424},{"c":47.295,"h":47.34,"l":47.26,"n":174,"o":47.3,"t":"2026-10-21T17:55:00Z","v":8954,"vw":47.293073},{"c":47.235,"h":47.25,"l":47.17,"n":118,"o":47.25,"t":"2026-10-21T18:00:00Z","v":3629,"vw":47.222418},{"c":47.225,"h":47.225,"l":47.17,"n":51,"o":47.19,"t":"2026-10-21T18:05:00Z","v":1846,"vw":47.193057},{"c":47.3,"h":47.3,"l":47.17,"n":42,"o":47.17,"t":"2026-10-21T18:10:00Z","v":1267,"vw":47.197143},{"c":47.17,"h":47.3,"l":47.17,"n":147,"o":47.265,"t":"2026-10-21T18:15:00Z","v":3860,"vw":47.216966},{"c":47.15,"h":47.18,"l":47.15,"n":126,"o":47.16,"t":"2026-10-21T18:20:00Z","v":3686,"vw":47.16557},{"c":47.12,"h":47.12,"l":47.11,"n":29,"o":47.12,"t":"2026-10-21T18:25:00Z","v":908,"vw":47.118},{"c":47.14,"h":47.149,"l":47.07,"n":98,"o":47.12,"t":"2026-10-21T18:30:00Z","v":3912,"vw":47.122106},{"c":47.14,"h":47.14,"l":47.07,"n":23,"o":47.07,"t":"2026-10-21T18:35:00Z","v":698,"vw":47.105},{"c":47.12,"h":47.155,"l":47.04,"n":311,"o":47.12,"t":"2026-10-21T18:40:00Z","v":14272,"vw":47.06721},{"c":47.21,"h":47.3,"l":47.1575,"n":203,"o":47.16,"t":"2026-10-21T18:45:00Z","v":12778,"vw":47.19355},{"c":47.175,"h":47.22,"l":47.16,"n":49,"o":47.22,"t":"2026-10-21T18:50:00Z","v":1273,"vw":47.17625},{"c":47.005,"h":47.205,"l":47.005,"n":146,"o":47.205,"t":"2026-10-21T18:55:00Z","v":5008,"vw":47.092656},{"c":46.78,"h":46.84,"l":46.61,"n":133,"o":46.84,"t":"2026-10-21T19:00:00Z","v":4950,"vw":46.766937},{"c":46.71,"h":46.78,"l":46.68,"n":87,"o":46.775,"t":"2026-10-21T19:05:00Z","v":2462,"vw":46.716786},{"c":46.7,"h":46.71,"l":46.54,"n":121,"o":46.68,"t":"2026-10-21T19:10:00Z","v":4076,"vw":46.639808},{"c":46.75,"h":46.77,"l":46.69,"n":131,"o":46.69,"t":"2026-10-21T19:15:00Z","v":2813,"vw":46.746383},{"c":46.65,"h":46.82,"l":46.65,"n":167,"o":46.78,"t":"2026-10-21T19:20:00Z","v":6125,"vw":46.764253},{"c":46.77,"h":46.77,"l":46.75,"n":70,"o":46.75,"t":"2026-10-21T19:25:00Z","v":1176,"vw":46.754008},{"c":46.86,"h":46.93,"l":46.76,"n":246,"o":46.77,"t":"2026-10-21T19:30:00Z","v":7946,"vw":46.83266},{"c":46.93,"h":46.95,"l":46.9,"n":126,"o":46.9,"t":"2026-10-21T19:35:00Z","v":2799,"vw":46.926538},{"c":46.91,"h":46.91,"l":46.82,"n":301,"o":46.88,"t":"2026-10-21T19:40:00Z","v":7350,"vw":46.852796},{"c":46.96,"h":47.04,"l":46.9,"n":290,"o":46.92,"t":"2026-10-21T19:45:00Z","v":12043,"vw":46.974029},{"c":47.055,"h":47.07,"l":46.9265,"n":295,"o":47.005,"t":"2026-10-21T19:50:00Z","v":20685,"vw":47.011174},{"c":47.115,"h":47.3,"l":47.0175,"n":833,"o":47.09,"t":"2026-10-21T19:55:00Z","v":43836,"vw":47.121215},{"c":47.11,"h":47.11,"l":47.11,"n":22,"o":47.11,"t":"2026-10-21T20:00:00Z","v":87072,"vw":47.11},{"c":47.43,"h":47.43,"l":47.38,"n":6,"o":47.38,"t":"2026-10-22T13:30:00Z","v":1397,"vw":47.383647},{"c":47.43,"h":48.21,"l":47.43,"n":6,"o":48.21,"t":"2026-10-22T13:35:00Z","v":240,"vw":47.82},{"c":48.54,"h":48.54,"l":47.43,"n":46,"o":47.43,"t":"2026-10-22T13:40:00Z","v":2276,"vw":47.65723},{"c":47.935,"h":48.53,"l":47.925,"n":25,"o":48.23,"t":"2026-10-22T13:45:00Z","v":1928,"vw":48.112987},{"c":47.71,"h":48.23,"l":47.71,"n":15,"o":47.94,"t":"2026-10-22T13:50:00Z","v":989,"vw":47.941111},{"c":47.93,"h":48.3,"l":47.93,"n":29,"o":47.93,"t":"2026-10-22T13:55:00Z","v":2033,"vw":48.083992},{"c":48.14,"h":48.23,"l":47.72,"n":50,"o":48.23,"t":"2026-10-22T14:00:00Z","v":2578,"vw":47.938943},{"c":47.795,"h":47.795,"l":47.795,"n":5,"o":47.795,"t":"2026-10-22T14:05:00Z","v":230,"vw":47.795},{"c":48.135,"h":48.145,"l":47.78,"n":52,"o":48.145,"t":"2026-10-22T14:10:00Z","v":3590,"vw":47.98972},{"c":48.135,"h":48.445,"l":48.135,"n":41,"o":48.135,"t":"2026-10-22T14:15:00Z","v":1581,"vw":48.160834},{"c":48.22,"h":48.39,"l":47.92,"n":78,"o":48.39,"t":"2026-10-22T14:20:00Z","v":2929,"vw":48.088814},{"c":48.19,"h":48.23,"l":48.19,"n":35,"o":48.22,"t":"2026-10-22T14:25:00Z","v":856,"vw":48.211},{"c":48.04,"h":48.235,"l":47.98,"n":95,"o":48.23,"t":"2026-10-22T14:30:00Z","v":4813,"vw":48.064693},{"c":48.125,"h":48.125,"l":48.1,"n":18,"o":48.105,"t":"2026-10-22T14:35:00Z","v":402,"vw":48.11},{"c":48.225,"h":48.29,"l":48.06,"n":57,"o":48.185,"t":"2026-10-22T14:40:00Z","v":2354,"vw":48.160665},{"c":48.32,"h":48.4225,"l":48.32,"n":59,"o":48.41,"t":"2026-10-22T14:45:00Z","v":2094,"vw":48.385912},{"c":48.4,"h":48.4,"l":48.295,"n":54,"o":48.32,"t":"2026-10-22T14:50:00Z","v":2074,"vw":48.325},{"c":48.595,"h":48.6,"l":48.48,"n":61,"o":48.51,"t":"2026-10-22T14:55:00Z","v":2324,"vw":48.544519},{"c":48.71,"h":48.71,"l":48.46,"n":59,"o":48.46,"t":"2026-10-22T15:00:00Z","v":1505,"vw":48.57},{"c":48.61,"h":48.84,"l":48.61,"n":37,"o":48.655,"t":"2026-10-22T15:05:00Z","v":1750,"vw":48.713271},{"c":48.8,"h":48.85,"l":48.56,"n":65,"o":48.56,"t":"2026-10-22T15:10:00Z","v":1947,"vw":48.699444},{"c":48.86,"h":48.86,"l":48.79,"n":32,"o":48.79,"t":"2026-10-22T15:15:00Z","v":1660,"vw":48.821667},{"c":48.8425,"h":48.8425,"l":48.74,"n":99,"o":48.84,"t":"2026-10-22T15:20:00Z","v":2069,"vw":48.7925},{"c":48.88,"h":49.095,"l":48.88,"n":178,"o":48.915,"t":"2026-10-22T15:25:00Z","v":5574,"vw":49.009126},{"c":48.9,"h":49.01,"l":48.85,"n":83,"o":48.8575,"t":"2026-10-22T15:30:00Z","v":2237,"vw":48.914382},{"c":48.9,"h":48.99,"l":48.9,"n":18,"o":48.99,"t":"2026-10-22T15:35:00Z","v":543,"vw":48.9225},{"c":49.03,"h":49.125,"l":48.88,"n":116,"o":48.9,"t":"2026-10-22T15:40:00Z","v":3339,"vw":48.976471},{"c":48.99,"h":49.105,"l":48.99,"n":38,"o":49.02,"t":"2026-10-22T15:45:00Z","v":1345,"vw":49.022002},{"c":48.93,"h":48.95,"l":48.93,"n":33,"o":48.94,"t":"2026-10-22T15:50:00Z","v":829,"vw":48.94},{"c":49.21,"h":49.315,"l":48.975,"n":156,"o":48.975,"t":"2026-10-22T15:55:00Z","v":10129,"vw":49.162463},{"c":49.02,"h":49.4,"l":49.02,"n":55,"o":49.4,"t":"2026-10-22T16:00:00Z","v":1513,"vw":49.136667},{"c":49.02,"h":49.135,"l":48.93,"n":52,"o":49.125,"t":"2026-10-22T16:05:00Z","v":1862,"vw":49.097308},{"c":48.745,"h":48.92,"l":48.67,"n":240,"o":48.92,"t":"2026-10-22T16:10:00Z","v":8657,"vw":48.743013},{"c":49.05,"h":49.05,"l":48.82,"n":41,"o":48.83,"t":"2026-10-22T16:15:00Z","v":1893,"vw":48.928342},{"c":48.81,"h":49.085,"l":48.81,"n":72,"o":49.085,"t":"2026-10-22T16:20:00Z","v":2552,"vw":48.891428},{"c":49.005,"h":49.24,"l":48.77,"n":52,"o":48.77,"t":"2026-10-22T16:30:00Z","v":1412,"vw":48.945},{"c":48.685,"h":49.005,"l":48.685,"n":86,"o":49.005,"t":"2026-10-22T16:35:00Z","v":3176,"vw":48.839842},{"c":48.76,"h":48.76,"l":48.665,"n":59,"o":48.69,"t":"2026-10-22T16:40:00Z","v":1943,"vw":48.705085},{"c":48.9,"h":48.9,"l":48.82,"n":45,"o":48.82,"t":"2026-10-22T16:45:00Z","v":1074,"vw":48.873077},{"c":48.92,"h":48.92,"l":48.65,"n":118,"o":48.77,"t":"2026-10-22T16:50:00Z","v":3646,"vw":48.789371},{"c":48.88,"h":49.13,"l":48.87,"n":83,"o":48.965,"t":"2026-10-22T16:55:00Z","v":2618,"vw":48.938077},{"c":48.57,"h":48.84,"l":48.57,"n":56,"o":48.84,"t":"2026-10-22T17:00:00Z","v":1787,"vw":48.78342},{"c":48.57,"h":48.685,"l":48.57,"n":35,"o":48.685,"t":"2026-10-22T17:05:00Z","v":421,"vw":48.6275},{"c":48.58,"h":48.625,"l":48.57,"n":54,"o":48.625,"t":"2026-10-22T17:10:00Z","v":1120,"vw":48.588711},{"c":48.58,"h":48.68,"l":48.49,"n":221,"o":48.68,"t":"2026-10-22T17:15:00Z","v":2872,"vw":48.540807},{"c":48.565,"h":48.565,"l":48.48,"n":32,"o":48.48,"t":"2026-10-22T17:20:00Z","v":691,"vw":48.508333},{"c":48.7,"h":48.75,"l":48.57,"n":114,"o":48.57,"t":"2026-10-22T17:25:00Z","v":3707,"vw":48.668479},{"c":48.67,"h":48.68,"l":48.67,"n":33,"o":48.68,"t":"2026-10-22T17:30:00Z","v":927,"vw":48.674},{"c":48.67,"h":48.81,"l":48.63,"n":36,"o":48.81,"t":"2026-10-22T17:35:00Z","v":974,"vw":48.6825},{"c":48.74,"h":48.74,"l":48.58,"n":28,"o":48.705,"t":"2026-10-22T17:40:00Z","v":704,"vw":48.6825},{"c":48.76,"h":48.76,"l":48.67,"n":38,"o":48.76,"t":"2026-10-22T17:45:00Z","v":1368,"vw":48.732857},{"c":48.86,"h":48.86,"l":48.66,"n":55,"o":48.66,"t":"2026-10-22T17:50:00Z","v":1477,"vw":48.720833},{"c":48.74,"h":48.83,"l":48.69,"n":45,"o":48.765,"t":"2026-10-22T17:55:00Z","v":1179,"vw":48.76625},{"c":48.68,"h":48.86,"l":48.68,"n":84,"o":48.86,"t":"2026-10-22T18:00:00Z","v":3025,"vw":48.708989},{"c":48.705,"h":48.705,"l":48.705,"n":6,"o":48.705,"t":"2026-10-22T18:05:00Z","v":123,"vw":48.705},{"c":48.79,"h":48.79,"l":48.705,"n":62,"o":48.705,"t":"2026-10-22T18:10:00Z","v":1577,"vw":48.7595},{"c":48.9,"h":48.93,"l":48.85,"n":70,"o":48.86,"t":"2026-10-22T18:15:00Z","v":2101,"vw":48.867857},{"c":48.88,"h":48.94,"l":48.84,"n":83,"o":48.94,"t":"2026-10-22T18:20:00Z","v":1690,"vw":48.88125},{"c":48.91,"h":48.95,"l":48.87,"n":69,"o":48.92,"t":"2026-10-22T18:25:00Z","v":2226,"vw":48.904427},{"c":48.94,"h":48.94,"l":48.86,"n":66,"o":48.86,"t":"2026-10-22T18:30:00Z","v":1671,"vw":48.898889},{"c":48.85,"h":49.03,"l":48.85,"n":46,"o":49.03,"t":"2026-10-22T18:35:00Z","v":985,"vw":48.939},{"c":49.03,"h":49.03,"l":48.85,"n":88,"o":48.85,"t":"2026-10-22T18:40:00Z","v":2616,"vw":48.910667},{"c":48.81,"h":49.03,"l":48.81,"n":88,"o":48.95,"t":"2026-10-22T18:45:00Z","v":2691,"vw":48.872658},{"c":48.825,"h":48.825,"l":48.79,"n":71,"o":48.81,"t":"2026-10-22T18:50:00Z","v":1374,"vw":48.809167},{"c":48.72,"h":48.89,"l":48.72,"n":102,"o":48.845,"t":"2026-10-22T18:55:00Z","v":4939,"vw":48.812987},{"c":48.87,"h":48.87,"l":48.65,"n":108,"o":48.685,"t":"2026-10-22T19:00:00Z","v":3772,"vw":48.766634},{"c":49.085,"h":49.085,"l":48.875,"n":146,"o":48.9,"t":"2026-10-22T19:05:00Z","v":10606,"vw":49.017183},{"c":48.995,"h":49.0775,"l":48.925,"n":144,"o":49.0775,"t":"2026-10-22T19:10:00Z","v":3216,"vw":48.987108},{"c":49.245,"h":49.245,"l":49.0025,"n":62,"o":49.0025,"t":"2026-10-22T19:15:00Z","v":1697,"vw":49.176601},{"c":49.085,"h":49.15,"l":49,"n":137,"o":49.15,"t":"2026-10-22T19:20:00Z","v":5279,"vw":49.085645},{"c":49.16,"h":49.195,"l":49.13,"n":134,"o":49.14,"t":"2026-10-22T19:25:00Z","v":5749,"vw":49.163781},{"c":49.29,"h":49.29,"l":49.11,"n":192,"o":49.17,"t":"2026-10-22T19:30:00Z","v":7049,"vw":49.208627},{"c":49.29,"h":49.315,"l":49.23,"n":136,"o":49.3,"t":"2026-10-22T19:35:00Z","v":3557,"vw":49.276077},{"c":49.3,"h":49.36,"l":49.19,"n":216,"o":49.285,"t":"2026-10-22T19:40:00Z","v":9969,"vw":49.316588},{"c":49.38,"h":49.38,"l":49.305,"n":184,"o":49.305,"t":"2026-10-22T19:45:00Z","v":7897,"vw":49.353758},{"c":49.445,"h":49.56,"l":49.36,"n":401,"o":49.38,"t":"2026-10-22T19:50:00Z","v":24991,"vw":49.445295},{"c":49.43,"h":49.48,"l":49.24,"n":1039,"o":49.46,"t":"2026-10-22T19:55:00Z","v":73229,"vw":49.369262},{"c":49.44,"h":49.44,"l":49.44,"n":19,"o":49.44,"t":"2026-10-22T20:00:00Z","v":84769,"vw":49.44}],"history":[{"c":63.84,"h":66.22,"l":63.72,"n":8022,"o":66.22,"t":"2024-10-21T04:00:00Z","v":392797,"vw":64.190588},{"c":63.05,"h":64.02,"l":62.98,"n":7805,"o":64.02,"t":"2024-10-22T04:00:00Z","v":298992,"vw":63.284921},{"c":62.3,"h":62.8994,"l":61.71,"n":6442,"o":62.89,"t":"2024-10-23T04:00:00Z","v":296991,"vw":62.156052},{"c":62.31,"h":63.625,"l":62.01,"n":6230,"o":62.51,"t":"2024-10-24T04:00:00Z","v":243760,"vw":62.453502},{"c":62.15,"h":63.15,"l":61.65,"n":9260,"o":62.41,"t":"2024-10-25T04:00:00Z","v":375739,"vw":62.301603},{"c":63.76,"h":63.955,"l":62.35,"n":8401,"o":62.35,"t":"2024-10-28T04:00:00Z","v":332853,"vw":63.425712},{"c":64.68,"h":64.98,"l":62.97,"n":8690,"o":63.12,"t":"2024-10-29T04:00:00Z","v":475777,"vw":64.377525},{"c":65.26,"h":65.812,"l":64.55,"n":9006,"o":64.6,"t":"2024-10-30T04:00:00Z","v":532222,"vw":65.271768},{"c":68.24,"h":69.03,"l":64.35,"n":13579,"o":65.26,"t":"2024-10-31T04:00:00Z","v":794865,"vw":67.801883},{"c":70.4,"h":71.45,"l":68.61,"n":11122,"o":68.77,"t":"2024-11-01T04:00:00Z","v":455749,"vw":70.448369},{"c":70.47,"h":71.75,"l":68.55,"n":12305,"o":70.94,"t":"2024-11-04T05:00:00Z","v":624669,"vw":69.940807},{"c":74.01,"h":74.53,"l":70.14,"n":11623,"o":70.57,"t":"2024-11-05T05:00:00Z","v":644273,"vw":73.448783},{"c":75.64,"h":77.99,"l":74.18,"n":14114,"o":77.12,"t":"2024-11-06T05:00:00Z","v":655134,"vw":75.64296},{"c":74.76,"h":76.59,"l":73.73,"n":9418,"o":75.81,"t":"2024-11-07T05:00:00Z","v":485354,"vw":74.731818},{"c":73.43,"h":76.78,"l":73.2725,"n":9507,"o":74.84,"t":"2024-11-08T05:00:00Z","v":464114,"vw":74.298778},{"c":74.86,"h":76,"l":73.7533,"n":8133,"o":73.99,"t":"2024-11-11T05:00:00Z","v":349887,"vw":74.925841},{"c":74.77,"h":75.304,"l":73.46,"n":9673,"o":74.65,"t":"2024-11-12T05:00:00Z","v":487427,"vw":74.787908},{"c":75.65,"h":77.17,"l":74.81,"n":12049,"o":75.05,"t":"2024-11-13T05:00:00Z","v":650398,"vw":75.966017},{"c":71.19,"h":76.36,"l":71.03,"n":10320,"o":75.65,"t":"2024-11-14T05:00:00Z","v":473990,"vw":72.375674},{"c":72.24,"h":72.93,"l":70.01,"n":8067,"o":71.6,"t":"2024-11-15T05:00:00Z","v":335985,"vw":71.92707},{"c":70.77,"h":73.6,"l":70.39,"n":9131,"o":71.99,"t":"2024-11-18T05:00:00Z","v":410711,"vw":71.419584},{"c":71.75,"h":72.7,"l":69.33,"n":7795,"o":70.5,"t":"2024-11-19T05:00:00Z","v":285026,"vw":71.553051},{"c":70.69,"h":71.785,"l":70.27,"n":7623,"o":71.75,"t":"2024-11-20T05:00:00Z","v":262558,"vw":70.755251},{"c":71.71,"h":71.88,"l":70.0511,"n":7179,"o":70.97,"t":"2024-11-21T05:00:00Z","v":316200,"vw":71.190692},{"c":74.91,"h":75.22,"l":71.71,"n":8353,"o":72.31,"t":"2024-11-22T05:00:00Z","v":418779,"vw":74.184572},{"c":77.54,"h":78,"l":74.47,"n":12258,"o":76.22,"t":"2024-11-25T05:00:00Z","v":634190,"vw":77.252015},{"c":73.89,"h":77.055,"l":73.64,"n":12047,"o":76.9,"t":"2024-11-26T05:00:00Z","v":404775,"vw":74.38996},{"c":73.16,"h":75.96,"l":72.85,"n":7511,"o":74.24,"t":"2024-11-27T05:00:00Z","v":288467,"vw":73.514177},{"c":74.04,"h":74.48,"l":73.05,"n":3433,"o":73.05,"t":"2024-11-29T05:00:00Z","v":177112,"vw":73.897493},{"c":75.96,"h":76.43,"l":73.71,"n":8552,"o":74.33,"t":"2024-12-02T05:00:00Z","v":278715,"vw":75.35673},{"c":74.93,"h":75.99,"l":74.39,"n":9019,"o":75.67,"t":"2024-12-03T05:00:00Z","v":359328,"vw":74.994491},{"c":73.8,"h":76.06,"l":73.25,"n":7724,"o":74.75,"t":"2024-12-04T05:00:00Z","v":248416,"vw":74.103454},{"c":72.59,"h":74.54,"l":71.72,"n":9244,"o":73.68,"t":"2024-12-05T05:00:00Z","v":413206,"vw":72.844883},{"c":72.24,"h":73.535,"l":71.28,"n":7149,"o":73.02,"t":"2024-12-06T05:00:00Z","v":252211,"vw":72.113858},{"c":74.69,"h":74.93,"l":72.065,"n":8315,"o":72.33,"t":"2024-12-09T05:00:00Z","v":321647,"vw":74.391614},{"c":74.74,"h":76.34,"l":72.5,"n":12041,"o":74.69,"t":"2024-12-10T05:00:00Z","v":453754,"vw":75.13194},{"c":73.32,"h":76.29,"l":72.63,"n":9371,"o":74.7,"t":"2024-12-11T05:00:00Z","v":415601,"vw":73.986008},{"c":72.66,"h":74.75,"l":72.155,"n":6946,"o":73.28,"t":"2024-12-12T05:00:00Z","v":245363,"vw":72.907731},{"c":72.55,"h":73.7548,"l":71.01,"n":7612,"o":73.31,"t":"2024-12-13T05:00:00Z","v":308416,"vw":72.216766},{"c":71.32,"h":72.92,"l":70.705,"n":9156,"o":72.23,"t":"2024-12-16T05:00:00Z","v":453379,"vw":71.588995},{"c":71.23,"h":72.36,"l":69.675,"n":7198,"o":71.1,"t":"2024-12-17T05:00:00Z","v":301062,"vw":71.249096},{"c":69.32,"h":72.49,"l":69.04,"n":11935,"o":70.89,"t":"2024-12-18T05:00:00Z","v":677789,"vw":70.315099},{"c":70,"h":70.825,"l":68.77,"n":11083,"o":69.21,"t":"2024-12-19T05:00:00Z","v":525410,"vw":70.04526},{"c":68.63,"h":71.49,"l":68.15,"n":9596,"o":69.3,"t":"2024-12-20T05:00:00Z","v":1399084,"vw":68.93274},{"c":69.18,"h":69.49,"l":67.13,"n":8695,"o":68.28,"t":"2024-12-23T05:00:00Z","v":405691,"vw":68.845835},{"c":70.36,"h":70.46,"l":67.7994,"n":3774,"o":69.04,"t":"2024-12-24T05:00:00Z","v":126416,"vw":69.451918},{"c":71.23,"h":71.39,"l":69.725,"n":6798,"o":69.84,"t":"2024-12-26T05:00:00Z","v":324239,"vw":70.80425},{"c":70.62,"h":71.2,"l":69.91,"n":6291,"o":70.43,"t":"2024-12-27T05:00:00Z","v":252821,"vw":70.500972},{"c":69.14,"h":69.83,"l":67.6,"n":7366,"o":69.63,"t":"2024-12-30T05:00:00Z","v":309922,"vw":69.185108},{"c":68.44,"h":70.52,"l":67.91,"n":5893,"o":69.27,"t":"2024-12-31T05:00:00Z","v":255073,"vw":68.670917},{"c":67.35,"h":70.51,"l":66.77,"n":6271,"o":69.21,"t":"2025-01-02T05:00:00Z","v":299634,"vw":67.710799},{"c":67.95,"h":68.22,"l":65.835,"n":7688,"o":67.49,"t":"2025-01-03T05:00:00Z","v":289913,"vw":67.373365},{"c":68.58,"h":70.06,"l":67.65,"n":8367,"o":68.23,"t":"2025-01-06T05:00:00Z","v":363029,"vw":68.635793},{"c":68.54,"h":70.99,"l":67.96,"n":8384,"o":68.66,"t":"2025-01-07T05:00:00Z","v":314437,"vw":68.759403},{"c":68.76,"h":69.46,"l":66.5975,"n":6816,"o":67.95,"t":"2025-01-08T05:00:00Z","v":234324,"vw":68.680007},{"c":68.82,"h":69.87,"l":67.79,"n":9823,"o":67.79,"t":"2025-01-10T05:00:00Z","v":510500,"vw":68.975757},{"c":69.5,"h":71.23,"l":67.755,"n":7794,"o":68.37,"t":"2025-01-13T05:00:00Z","v":375396,"vw":69.682764},{"c":67.79,"h":70.05,"l":66.04,"n":9182,"o":69.69,"t":"2025-01-14T05:00:00Z","v":523328,"vw":67.443084},{"c":68.01,"h":68.56,"l":66.97,"n":10859,"o":68.47,"t":"2025-01-15T05:00:00Z","v":489738,"vw":67.835346},{"c":66.86,"h":68.295,"l":66.505,"n":9568,"o":67.95,"t":"2025-01-16T05:00:00Z","v":408721,"vw":67.064699},{"c":67.69,"h":68.245,"l":66.375,"n":8500,"o":67.21,"t":"2025-01-17T05:00:00Z","v":398186,"vw":67.730897},{"c":70.95,"h":71.5,"l":67.71,"n":10446,"o":68.25,"t":"2025-01-21T05:00:00Z","v":520166,"vw":70.081838},{"c":71,"h":72.13,"l":69.62,"n":8524,"o":70.36,"t":"2025-01-22T05:00:00Z","v":418129,"vw":71.126683},{"c":68.49,"h":71.38,"l":67.55,"n":10288,"o":71.01,"t":"2025-01-23T05:00:00Z","v":505176,"vw":68.550675},{"c":68.77,"h":69.15,"l":67.7794,"n":7984,"o":68.47,"t":"2025-01-24T05:00:00Z","v":374978,"vw":68.653671},{"c":71.18,"h":71.2,"l":68.34,"n":7475,"o":68.52,"t":"2025-01-27T05:00:00Z","v":393433,"vw":70.400809},{"c":70.97,"h":73.28,"l":70.75,"n":8377,"o":71.46,"t":"2025-01-28T05:00:00Z","v":445887,"vw":71.454135},{"c":70.39,"h":71.41,"l":70.05,"n":6609,"o":70.99,"t":"2025-01-29T05:00:00Z","v":257050,"vw":70.583805},{"c":70.86,"h":72.39,"l":70.565,"n":7192,"o":71,"t":"2025-01-30T05:00:00Z","v":329237,"vw":71.217597},{"c":71.78,"h":72.93,"l":70.145,"n":9978,"o":70.62,"t":"2025-01-31T05:00:00Z","v":452049,"vw":71.851373},{"c":71.21,"h":71.63,"l":68.44,"n":12089,"o":70.33,"t":"2025-02-03T05:00:00Z","v":549164,"vw":70.523322},{"c":72.88,"h":73.19,"l":71.09,"n":11480,"o":71.11,"t":"2025-02-04T05:00:00Z","v":521104,"vw":72.456311},{"c":74,"h":74.7,"l":72.006,"n":12310,"o":72.82,"t":"2025-02-05T05:00:00Z","v":573352,"vw":73.766446},{"c":67.36,"h":72.8,"l":66.67,"n":22029,"o":70.11,"t":"2025-02-06T05:00:00Z","v":1231865,"vw":68.624971},{"c":66.43,"h":68.46,"l":65.41,"n":14303,"o":67.57,"t":"2025-02-07T05:00:00Z","v":826377,"vw":66.769313},{"c":67.32,"h":67.46,"l":65.54,"n":9217,"o":66.52,"t":"2025-02-10T05:00:00Z","v":526488,"vw":66.874122},{"c":65.06,"h":67.1,"l":64.43,"n":9843,"o":66.42,"t":"2025-02-11T05:00:00Z","v":481560,"vw":65.29529},{"c":62.5,"h":64.35,"l":61.7,"n":12621,"o":63.94,"t":"2025-02-12T05:00:00Z","v":992561,"vw":62.722528},{"c":64.37,"h":64.5,"l":62.315,"n":9769,"o":62.95,"t":"2025-02-13T05:00:00Z","v":588824,"vw":63.81694},{"c":63.15,"h":65.5,"l":62.46,"n":8461,"o":64.89,"t":"2025-02-14T05:00:00Z","v":467955,"vw":63.741585},{"c":62.81,"h":63.88,"l":62.26,"n":8236,"o":62.5,"t":"2025-02-18T05:00:00Z","v":393030,"vw":62.828572},{"c":63.02,"h":63.63,"l":62.01,"n":6749,"o":62.01,"t":"2025-02-19T05:00:00Z","v":389423,"vw":63.146207},{"c":61.31,"h":63.02,"l":60.735,"n":9726,"o":62.64,"t":"2025-02-20T05:00:00Z","v":380770,"vw":61.383849},{"c":61.13,"h":61.5347,"l":59.5,"n":9524,"o":61.25,"t":"2025-02-21T05:00:00Z","v":576145,"vw":60.690419},{"c":61.97,"h":63.04,"l":61.13,"n":11258,"o":61.13,"t":"2025-02-24T05:00:00Z","v":485846,"vw":61.986077},{"c":62.74,"h":63.46,"l":61.16,"n":12082,"o":61.97,"t":"2025-02-25T05:00:00Z","v":628843,"vw":62.542661},{"c":61.42,"h":62.78,"l":61.39,"n":7339,"o":62.2,"t":"2025-02-26T05:00:00Z","v":304880,"vw":61.777448},{"c":59.43,"h":61.165,"l":58.99,"n":9639,"o":61.1,"t":"2025-02-27T05:00:00Z","v":516241,"vw":59.69834},{"c":59.17,"h":60.31,"l":58.73,"n":12563,"o":59.21,"t":"2025-02-28T05:00:00Z","v":607224,"vw":59.251315},{"c":58.33,"h":60.68,"l":58.12,"n":11201,"o":59.43,"t":"2025-03-03T05:00:00Z","v":575692,"vw":58.890833},{"c":57.7,"h":58.65,"l":55.22,"n":14103,"o":57.7,"t":"2025-03-04T05:00:00Z","v":748834,"vw":57.178883},{"c":57.6,"h":59.11,"l":56.8262,"n":8781,"o":58.28,"t":"2025-03-05T05:00:00Z","v":373125,"vw":57.749078},{"c":59.14,"h":59.25,"l":56.65,"n":10990,"o":57.19,"t":"2025-03-06T05:00:00Z","v":658901,"vw":58.624659},{"c":62.74,"h":63.28,"l":58.4432,"n":12302,"o":58.82,"t":"2025-03-07T05:00:00Z","v":659565,"vw":62.016481},{"c":62.61,"h":64.87,"l":61.43,"n":13138,"o":62.62,"t":"2025-03-10T04:00:00Z","v":686214,"vw":62.953424},{"c":61.93,"h":63.6907,"l":61.58,"n":13581,"o":63.07,"t":"2025-03-11T04:00:00Z","v":716261,"vw":62.251058},{"c":59.12,"h":61.83,"l":58.81,"n":10589,"o":61.83,"t":"2025-03-12T04:00:00Z","v":497379,"vw":59.59033},{"c":58.49,"h":60.46,"l":58.16,"n":8757,"o":59.02,"t":"2025-03-13T04:00:00Z","v":320591,"vw":59.034194},{"c":58.83,"h":59.59,"l":58.2,"n":10140,"o":59.1,"t":"2025-03-14T04:00:00Z","v":458288,"vw":58.662648},{"c":61.39,"h":62.41,"l":58.745,"n":9666,"o":58.99,"t":"2025-03-17T04:00:00Z","v":526324,"vw":61.110492},{"c":60.61,"h":61.28,"l":59.425,"n":9455,"o":60.97,"t":"2025-03-18T04:00:00Z","v":407871,"vw":60.39967},{"c":58.91,"h":61.03,"l":58.24,"n":10335,"o":60.5,"t":"2025-03-19T04:00:00Z","v":489960,"vw":59.490776},{"c":58.96,"h":59.57,"l":58,"n":7229,"o":58.65,"t":"2025-03-20T04:00:00Z","v":317318,"vw":58.948622},{"c":59.64,"h":60.615,"l":58.03,"n":7518,"o":58.33,"t":"2025-03-21T04:00:00Z","v":598842,"vw":59.467579},{"c":60.8,"h":61.035,"l":59.9,"n":6811,"o":60.36,"t":"2025-03-24T04:00:00Z","v":304561,"vw":60.632031},{"c":59.68,"h":61.16,"l":58.92,"n":8860,"o":60.43,"t":"2025-03-25T04:00:00Z","v":550265,"vw":59.763588},{"c":60.35,"h":61.25,"l":59.62,"n":7449,"o":60.39,"t":"2025-03-26T04:00:00Z","v":294303,"vw":60.294284},{"c":59.85,"h":60.82,"l":59.58,"n":5340,"o":60.82,"t":"2025-03-27T04:00:00Z","v":198474,"vw":60.039362},{"c":58.85,"h":59.75,"l":58.135,"n":6915,"o":59.5,"t":"2025-03-28T04:00:00Z","v":378930,"vw":58.817505},{"c":60.39,"h":60.95,"l":58.15,"n":7776,"o":58.41,"t":"2025-03-31T04:00:00Z","v":459367,"vw":60.113245},{"c":59.4,"h":60.265,"l":58.73,"n":6573,"o":60.05,"t":"2025-04-01T04:00:00Z","v":339066,"vw":59.445764},{"c":60.43,"h":61.13,"l":58.43,"n":8007,"o":58.43,"t":"2025-04-02T04:00:00Z","v":321494,"vw":60.311693},{"c":57.9,"h":59.67,"l":57.67,"n":10434,"o":59,"t":"2025-04-03T04:00:00Z","v":550044,"vw":58.342583},{"c":56.24,"h":57.16,"l":54.97,"n":12210,"o":56.82,"t":"2025-04-04T04:00:00Z","v":570489,"vw":56.261878},{"c":55.43,"h":58.47,"l":51.74,"n":14766,"o":52.77,"t":"2025-04-07T04:00:00Z","v":732264,"vw":55.666318},{"c":51.87,"h":56.94,"l":51.01,"n":14886,"o":55.45,"t":"2025-04-08T04:00:00Z","v":864364,"vw":52.67216},{"c":56.78,"h":57.17,"l":51.02,"n":16596,"o":51.62,"t":"2025-04-09T04:00:00Z","v":903577,"vw":54.556455},{"c":52.29,"h":55.6,"l":50.95,"n":12832,"o":55.6,"t":"2025-04-10T04:00:00Z","v":606602,"vw":52.560676},{"c":51.73,"h":52.905,"l":50.36,"n":12983,"o":52.52,"t":"2025-04-11T04:00:00Z","v":791867,"vw":51.554105},{"c":50.98,"h":52.56,"l":50.22,"n":12638,"o":52.56,"t":"2025-04-14T04:00:00Z","v":704341,"vw":51.12472},{"c":48.49,"h":51.08,"l":47.89,"n":9581,"o":50.85,"t":"2025-04-15T04:00:00Z","v":481410,"vw":48.82852},{"c":48.03,"h":48.97,"l":47.2501,"n":13074,"o":48.92,"t":"2025-04-16T04:00:00Z","v":693316,"vw":47.988553},{"c":48.59,"h":48.77,"l":47.69,"n":8188,"o":47.81,"t":"2025-04-17T04:00:00Z","v":390904,"vw":48.414368},{"c":47.66,"h":48.12,"l":46,"n":10470,"o":48.12,"t":"2025-04-21T04:00:00Z","v":530716,"vw":47.209233},{"c":48.02,"h":48.605,"l":47.26,"n":7991,"o":48.2,"t":"2025-04-22T04:00:00Z","v":405714,"vw":47.927601},{"c":49.71,"h":51.11,"l":48.63,"n":11585,"o":49.52,"t":"2025-04-23T04:00:00Z","v":608842,"vw":50.090812},{"c":51,"h":51.015,"l":49.645,"n":7010,"o":50.18,"t":"2025-04-24T04:00:00Z","v":347319,"vw":50.612743},{"c":50.71,"h":51.19,"l":50.0225,"n":9023,"o":50.68,"t":"2025-04-25T04:00:00Z","v":449367,"vw":50.671087},{"c":50.84,"h":51.8,"l":49.81,"n":13288,"o":50.01,"t":"2025-04-28T04:00:00Z","v":765569,"vw":50.822993},{"c":51.17,"h":51.89,"l":50.5077,"n":10032,"o":50.7,"t":"2025-04-29T04:00:00Z","v":507326,"vw":51.235954},{"c":49.11,"h":51.05,"l":48.39,"n":13745,"o":51.05,"t":"2025-04-30T04:00:00Z","v":610691,"vw":49.128519},{"c":57.19,"h":59.99,"l":54.6158,"n":23937,"o":55,"t":"2025-05-01T04:00:00Z","v":1406282,"vw":56.832766},{"c":57.68,"h":58.13,"l":55.87,"n":13699,"o":57.72,"t":"2025-05-02T04:00:00Z","v":694832,"vw":57.419015},{"c":56.97,"h":57.3025,"l":56.42,"n":11015,"o":57.18,"t":"2025-05-05T04:00:00Z","v":488618,"vw":56.895896},{"c":55.91,"h":57.37,"l":55.68,"n":9471,"o":56.5,"t":"2025-05-06T04:00:00Z","v":418892,"vw":56.227847},{"c":56.01,"h":56.785,"l":54.83,"n":9176,"o":56.12,"t":"2025-05-07T04:00:00Z","v":379794,"vw":55.789072},{"c":57.75,"h":58.58,"l":56.19,"n":7889,"o":56.625,"t":"2025-05-08T04:00:00Z","v":333718,"vw":57.746433},{"c":57.08,"h":58.425,"l":56.795,"n":8611,"o":57.78,"t":"2025-05-09T04:00:00Z","v":285814,"vw":57.433637},{"c":60.73,"h":61.08,"l":58.81,"n":10211,"o":59.23,"t":"2025-05-12T04:00:00Z","v":586757,"vw":60.254091},{"c":60.05,"h":60.85,"l":59.435,"n":8482,"o":60.72,"t":"2025-05-13T04:00:00Z","v":256105,"vw":60.069195},{"c":58.62,"h":59.765,"l":58.31,"n":8032,"o":59.68,"t":"2025-05-14T04:00:00Z","v":405747,"vw":58.776221},{"c":59.7,"h":59.95,"l":57.82,"n":10372,"o":58.66,"t":"2025-05-15T04:00:00Z","v":324046,"vw":59.512515},{"c":60.29,"h":60.505,"l":59.08,"n":7334,"o":59.77,"t":"2025-05-16T04:00:00Z","v":276708,"vw":60.134557},{"c":60.27,"h":60.34,"l":58.41,"n":6798,"o":59.25,"t":"2025-05-19T04:00:00Z","v":240252,"vw":59.957847},{"c":59.84,"h":60.8,"l":59.405,"n":7181,"o":59.73,"t":"2025-05-20T04:00:00Z","v":349732,"vw":59.958921},{"c":57.41,"h":59.22,"l":57.29,"n":5309,"o":59.22,"t":"2025-05-21T04:00:00Z","v":289216,"vw":57.641324},{"c":56.06,"h":57.39,"l":55.82,"n":6062,"o":57.16,"t":"2025-05-22T04:00:00Z","v":260358,"vw":56.286662},{"c":55.4,"h":55.92,"l":54.77,"n":7347,"o":55.33,"t":"2025-05-23T04:00:00Z","v":332606,"vw":55.412716},{"c":57.78,"h":58.2678,"l":56.24,"n":6086,"o":56.49,"t":"2025-05-27T04:00:00Z","v":455769,"vw":57.690205},{"c":57.07,"h":58.25,"l":56.78,"n":4917,"o":57.64,"t":"2025-05-28T04:00:00Z","v":212688,"vw":57.232294},{"c":57.69,"h":58.01,"l":56.93,"n":6097,"o":57.59,"t":"2025-05-29T04:00:00Z","v":251467,"vw":57.591465},{"c":56.75,"h":57.56,"l":56.42,"n":6295,"o":57.15,"t":"2025-05-30T04:00:00Z","v":284051,"vw":56.906535},{"c":55.38,"h":56.845,"l":55.1,"n":5760,"o":56.39,"t":"2025-06-02T04:00:00Z","v":251784,"vw":55.647061},{"c":56.91,"h":56.99,"l":54.39,"n":5649,"o":55.43,"t":"2025-06-03T04:00:00Z","v":239886,"vw":56.629716},{"c":56.57,"h":57.42,"l":56.39,"n":6301,"o":56.89,"t":"2025-06-04T04:00:00Z","v":213324,"vw":56.666122},{"c":56.62,"h":57.3599,"l":56,"n":6311,"o":56.63,"t":"2025-06-05T04:00:00Z","v":356759,"vw":56.701264},{"c":56.95,"h":57.45,"l":56.19,"n":6853,"o":57.37,"t":"2025-06-06T04:00:00Z","v":319469,"vw":56.939825},{"c":59.04,"h":59.195,"l":56.855,"n":8148,"o":57.66,"t":"2025-06-09T04:00:00Z","v":368187,"vw":58.549403},{"c":59.37,"h":60.35,"l":58.895,"n":6902,"o":59.82,"t":"2025-06-10T04:00:00Z","v":214667,"vw":59.526521},{"c":56.95,"h":59.515,"l":56.885,"n":7790,"o":59.5,"t":"2025-06-11T04:00:00Z","v":332142,"vw":57.468473},{"c":54.97,"h":55.405,"l":53.745,"n":9077,"o":55.39,"t":"2025-06-12T04:00:00Z","v":467767,"vw":54.667949},{"c":53.55,"h":55.4,"l":53.48,"n":7294,"o":53.93,"t":"2025-06-13T04:00:00Z","v":325631,"vw":54.307513},{"c":53.38,"h":54.29,"l":52.65,"n":8962,"o":54,"t":"2025-06-16T04:00:00Z","v":454442,"vw":53.358744},{"c":52.24,"h":53.125,"l":52.07,"n":10800,"o":52.75,"t":"2025-06-17T04:00:00Z","v":470274,"vw":52.376955},{"c":52.08,"h":53.12,"l":51.82,"n":8473,"o":52.09,"t":"2025-06-18T04:00:00Z","v":591518,"vw":52.218309},{"c":52.19,"h":52.85,"l":51.3,"n":7314,"o":52.48,"t":"2025-06-20T04:00:00Z","v":409073,"vw":52.126916},{"c":51.67,"h":52.695,"l":50.8,"n":7381,"o":51.88,"t":"2025-06-23T04:00:00Z","v":376780,"vw":51.757593},{"c":52.84,"h":53.05,"l":51.5235,"n":10386,"o":52.3,"t":"2025-06-24T04:00:00Z","v":510080,"vw":52.421575},{"c":52.41,"h":53.3,"l":52.14,"n":6596,"o":52.59,"t":"2025-06-25T04:00:00Z","v":269738,"vw":52.619984},{"c":52.34,"h":52.6,"l":51.71,"n":7097,"o":52.47,"t":"2025-06-26T04:00:00Z","v":263473,"vw":52.175738},{"c":52.17,"h":53.0467,"l":51.43,"n":9096,"o":52.52,"t":"2025-06-27T04:00:00Z","v":1210977,"vw":52.132338},{"c":52.08,"h":52.92,"l":51.77,"n":8306,"o":52.28,"t":"2025-06-30T04:00:00Z","v":280309,"vw":52.178392},{"c":54.07,"h":55.1914,"l":51.92,"n":9361,"o":51.95,"t":"2025-07-01T04:00:00Z","v":412370,"vw":54.109452},{"c":54.22,"h":54.66,"l":53.22,"n":9261,"o":54.38,"t":"2025-07-02T04:00:00Z","v":494345,"vw":53.801331},{"c":54.33,"h":55.3,"l":53.945,"n":5415,"o":55.3,"t":"2025-07-03T04:00:00Z","v":250665,"vw":54.524134},{"c":51.93,"h":53.921,"l":51.72,"n":9296,"o":53.51,"t":"2025-07-07T04:00:00Z","v":445622,"vw":52.36101},{"c":52.45,"h":54.21,"l":51.41,"n":7920,"o":51.41,"t":"2025-07-08T04:00:00Z","v":449988,"vw":52.702607},{"c":52.91,"h":53.09,"l":51.2,"n":8608,"o":52.66,"t":"2025-07-09T04:00:00Z","v":322027,"vw":52.434942},{"c":53.57,"h":54.81,"l":52.3909,"n":8886,"o":52.82,"t":"2025-07-10T04:00:00Z","v":440428,"vw":54.066858},{"c":51.27,"h":53.43,"l":51.17,"n":7563,"o":53.43,"t":"2025-07-11T04:00:00Z","v":333935,"vw":51.615343},{"c":50.06,"h":51.605,"l":49.835,"n":6665,"o":51.1,"t":"2025-07-14T04:00:00Z","v":357464,"vw":50.277608},{"c":48.8,"h":50.58,"l":48.74,"n":8094,"o":50.27,"t":"2025-07-15T04:00:00Z","v":337085,"vw":49.13009},{"c":49.94,"h":50.19,"l":48.52,"n":11718,"o":49.05,"t":"2025-07-16T04:00:00Z","v":713823,"vw":49.703147},{"c":49.25,"h":50.5,"l":49.055,"n":10167,"o":49.64,"t":"2025-07-17T04:00:00Z","v":537398,"vw":49.616866},{"c":47.64,"h":49.83,"l":47.53,"n":10873,"o":49.83,"t":"2025-07-18T04:00:00Z","v":476414,"vw":47.954106},{"c":47.84,"h":48.235,"l":47.33,"n":9411,"o":47.9,"t":"2025-07-21T04:00:00Z","v":486598,"vw":47.911297},{"c":48.03,"h":49.06,"l":47.36,"n":12935,"o":47.81,"t":"2025-07-22T04:00:00Z","v":658914,"vw":48.038398},{"c":50.19,"h":50.265,"l":48.15,"n":14992,"o":48.73,"t":"2025-07-23T04:00:00Z","v":703942,"vw":49.661198},{"c":49.56,"h":50.74,"l":49.42,"n":9309,"o":49.99,"t":"2025-07-24T04:00:00Z","v":420656,"vw":49.793225},{"c":50.95,"h":50.98,"l":49.21,"n":8036,"o":49.89,"t":"2025-07-25T04:00:00Z","v":322750,"vw":50.49495},{"c":50.02,"h":51.425,"l":49.815,"n":10500,"o":50.66,"t":"2025-07-28T04:00:00Z","v":459219,"vw":50.538109},{"c":50.29,"h":50.995,"l":49.5901,"n":11105,"o":50.34,"t":"2025-07-29T04:00:00Z","v":415830,"vw":50.453678},{"c":50.14,"h":51.23,"l":49.805,"n":15094,"o":50.15,"t":"2025-07-30T04:00:00Z","v":655675,"vw":50.382116},{"c":51.15,"h":53,"l":49.68,"n":19937,"o":52.22,"t":"2025-07-31T04:00:00Z","v":1209409,"vw":51.376589},{"c":52.29,"h":52.35,"l":49.915,"n":16002,"o":50.9,"t":"2025-08-01T04:00:00Z","v":626071,"vw":51.622844},{"c":53.48,"h":53.76,"l":51.26,"n":10936,"o":52.27,"t":"2025-08-04T04:00:00Z","v":439843,"vw":53.350117},{"c":53.5,"h":53.79,"l":52.57,"n":11236,"o":53.77,"t":"2025-08-05T04:00:00Z","v":531658,"vw":53.305989},{"c":51.06,"h":53.79,"l":51.05,"n":10368,"o":53.56,"t":"2025-08-06T04:00:00Z","v":527396,"vw":51.576947},{"c":53.38,"h":53.42,"l":51.06,"n":12161,"o":51.7,"t":"2025-08-07T04:00:00Z","v":1438827,"vw":52.346198},{"c":54.67,"h":54.9,"l":52.975,"n":11080,"o":53.38,"t":"2025-08-08T04:00:00Z","v":552572,"vw":54.468067},{"c":52.48,"h":55.32,"l":52.33,"n":14792,"o":54.59,"t":"2025-08-11T04:00:00Z","v":817332,"vw":53.222446},{"c":54.01,"h":54.23,"l":52.81,"n":11908,"o":52.81,"t":"2025-08-12T04:00:00Z","v":494682,"vw":53.904744},{"c":55.19,"h":55.7,"l":54.045,"n":11187,"o":54.44,"t":"2025-08-13T04:00:00Z","v":506094,"vw":55.130276},{"c":52.64,"h":54.4363,"l":51.995,"n":9142,"o":54.2,"t":"2025-08-14T04:00:00Z","v":471186,"vw":52.748264},{"c":53.12,"h":53.58,"l":52.505,"n":7461,"o":53.25,"t":"2025-08-15T04:00:00Z","v":308668,"vw":53.074181},{"c":53.39,"h":54.63,"l":52.925,"n":8353,"o":53.23,"t":"2025-08-18T04:00:00Z","v":394210,"vw":53.533693},{"c":54.5,"h":55.37,"l":53.49,"n":6214,"o":53.49,"t":"2025-08-19T04:00:00Z","v":265469,"vw":54.503015},{"c":53.46,"h":54.74,"l":53.44,"n":8336,"o":54.45,"t":"2025-08-20T04:00:00Z","v":321677,"vw":53.918112},{"c":53.07,"h":53.99,"l":52.6,"n":8964,"o":52.79,"t":"2025-08-21T04:00:00Z","v":405721,"vw":53.270828},{"c":55.81,"h":56.12,"l":53.23,"n":9818,"o":53.53,"t":"2025-08-22T04:00:00Z","v":509181,"vw":55.43557},{"c":54.28,"h":55.735,"l":54.23,"n":6316,"o":55.7,"t":"2025-08-25T04:00:00Z","v":241089,"vw":54.675061},{"c":54.73,"h":54.87,"l":53.95,"n":6605,"o":54.21,"t":"2025-08-26T04:00:00Z","v":254877,"vw":54.609314},{"c":54.43,"h":55.07,"l":54.2354,"n":5733,"o":54.65,"t":"2025-08-27T04:00:00Z","v":188843,"vw":54.470498},{"c":53.73,"h":54.39,"l":53.18,"n":7147,"o":54.39,"t":"2025-08-28T04:00:00Z","v":252119,"vw":53.69025},{"c":54.36,"h":55.15,"l":53.585,"n":6731,"o":53.86,"t":"2025-08-29T04:00:00Z","v":228619,"vw":54.301008},{"c":53.55,"h":54.36,"l":53.28,"n":8583,"o":53.54,"t":"2025-09-02T04:00:00Z","v":299242,"vw":53.582615},{"c":52.87,"h":53.75,"l":52.02,"n":8490,"o":53.01,"t":"2025-09-03T04:00:00Z","v":311973,"vw":52.7081},{"c":54.69,"h":54.79,"l":52.08,"n":9013,"o":52.84,"t":"2025-09-04T04:00:00Z","v":395642,"vw":54.374004},{"c":54.97,"h":56.635,"l":54.65,"n":9594,"o":54.82,"t":"2025-09-05T04:00:00Z","v":412311,"vw":55.277813},{"c":53.83,"h":54.805,"l":53.47,"n":8506,"o":54.7,"t":"2025-09-08T04:00:00Z","v":390037,"vw":53.886591},{"c":53.98,"h":54.22,"l":53.18,"n":7623,"o":53.71,"t":"2025-09-09T04:00:00Z","v":345181,"vw":53.716334},{"c":52.81,"h":53.92,"l":52.35,"n":7863,"o":53.92,"t":"2025-09-10T04:00:00Z","v":452736,"vw":52.821912},{"c":54.05,"h":54.12,"l":52.71,"n":7649,"o":52.71,"t":"2025-09-11T04:00:00Z","v":282749,"vw":53.793271},{"c":52.9,"h":53.875,"l":52.84,"n":5618,"o":53.72,"t":"2025-09-12T04:00:00Z","v":192700,"vw":53.231343},{"c":51.79,"h":53.15,"l":51.5901,"n":6990,"o":53.06,"t":"2025-09-15T04:00:00Z","v":313019,"vw":52.044902},{"c":52.74,"h":52.83,"l":51.39,"n":7001,"o":51.75,"t":"2025-09-16T04:00:00Z","v":231626,"vw":52.500736},{"c":50.48,"h":53.58,"l":50.21,"n":12374,"o":53.01,"t":"2025-09-17T04:00:00Z","v":516943,"vw":51.237507},{"c":51.42,"h":51.76,"l":50.58,"n":8092,"o":50.58,"t":"2025-09-18T04:00:00Z","v":309368,"vw":51.351645},{"c":50.01,"h":51.57,"l":49.735,"n":7973,"o":51.5,"t":"2025-09-19T04:00:00Z","v":563299,"vw":50.255897},{"c":50,"h":50.565,"l":49.595,"n":9556,"o":49.91,"t":"2025-09-22T04:00:00Z","v":461247,"vw":50.09664},{"c":48.55,"h":50.5075,"l":48.46,"n":10313,"o":49.84,"t":"2025-09-23T04:00:00Z","v":533379,"vw":48.818673},{"c":48.51,"h":48.83,"l":48.31,"n":10183,"o":48.31,"t":"2025-09-24T04:00:00Z","v":524165,"vw":48.544074},{"c":45.99,"h":48.39,"l":45.065,"n":12716,"o":48.39,"t":"2025-09-25T04:00:00Z","v":592695,"vw":45.936},{"c":46,"h":46.79,"l":45.5901,"n":10576,"o":46.1,"t":"2025-09-26T04:00:00Z","v":479619,"vw":46.042864},{"c":45.67,"h":46.2,"l":45.175,"n":7441,"o":45.94,"t":"2025-09-29T04:00:00Z","v":331931,"vw":45.635238},{"c":47.03,"h":47.31,"l":45.2,"n":9731,"o":45.47,"t":"2025-09-30T04:00:00Z","v":484326,"vw":46.852685},{"c":47.16,"h":47.56,"l":45.49,"n":10432,"o":46.88,"t":"2025-10-01T04:00:00Z","v":472494,"vw":47.025877},{"c":46.6,"h":47.43,"l":45.84,"n":8616,"o":47.16,"t":"2025-10-02T04:00:00Z","v":402325,"vw":46.406922},{"c":48.13,"h":48.435,"l":46.69,"n":7341,"o":46.69,"t":"2025-10-03T04:00:00Z","v":344255,"vw":47.966549},{"c":46.47,"h":48.41,"l":46.38,"n":8819,"o":48.24,"t":"2025-10-06T04:00:00Z","v":314463,"vw":46.780653},{"c":45.9,"h":46.81,"l":45.715,"n":6714,"o":46.7,"t":"2025-10-07T04:00:00Z","v":224872,"vw":46.038936},{"c":46.52,"h":46.54,"l":45.2832,"n":5975,"o":46.02,"t":"2025-10-08T04:00:00Z","v":203296,"vw":46.243909},{"c":45.41,"h":46.58,"l":45.365,"n":5899,"o":46.58,"t":"2025-10-09T04:00:00Z","v":228114,"vw":45.617095},{"c":42.68,"h":45.61,"l":42.5,"n":9992,"o":45.61,"t":"2025-10-10T04:00:00Z","v":470894,"vw":43.157128},{"c":43.4,"h":43.875,"l":42.51,"n":7474,"o":43.19,"t":"2025-10-13T04:00:00Z","v":367996,"vw":43.337619},{"c":44.53,"h":44.84,"l":42.77,"n":8238,"o":42.9,"t":"2025-10-14T04:00:00Z","v":239259,"vw":44.353672},{"c":44.48,"h":45.565,"l":44.12,"n":6241,"o":44.48,"t":"2025-10-15T04:00:00Z","v":230423,"vw":44.430243},{"c":44.96,"h":45.285,"l":43.64,"n":6236,"o":43.64,"t":"2025-10-16T04:00:00Z","v":338947,"vw":44.704074},{"c":45.19,"h":45.4,"l":44.78,"n":6210,"o":44.87,"t":"2025-10-17T04:00:00Z","v":222541,"vw":45.15649},{"c":47.78,"h":47.89,"l":45.71,"n":9522,"o":45.76,"t":"2025-10-20T04:00:00Z","v":389026,"vw":47.37947},{"c":48.37,"h":48.88,"l":47.63,"n":9040,"o":47.83,"t":"2025-10-21T04:00:00Z","v":374342,"vw":48.350547},{"c":48.77,"h":49.62,"l":48.26,"n":9994,"o":48.89,"t":"2025-10-22T04:00:00Z","v":377368,"vw":48.768269},{"c":48.26,"h":49.1863,"l":47.895,"n":9141,"o":48.74,"t":"2025-10-23T04:00:00Z","v":408491,"vw":48.337231},{"c":47.76,"h":48.77,"l":47.66,"n":8324,"o":48.77,"t":"2025-10-24T04:00:00Z","v":349382,"vw":47.973166},{"c":47.36,"h":48.43,"l":46.7201,"n":7548,"o":48.43,"t":"2025-10-27T04:00:00Z","v":261512,"vw":47.379588},{"c":47.32,"h":47.4,"l":46.5,"n":5831,"o":47.14,"t":"2025-10-28T04:00:00Z","v":196710,"vw":47.137844},{"c":46.71,"h":48.19,"l":46.44,"n":8060,"o":46.91,"t":"2025-10-29T04:00:00Z","v":345498,"vw":47.060066},{"c":44.49,"h":46.525,"l":44.28,"n":11600,"o":46.34,"t":"2025-10-30T04:00:00Z","v":635056,"vw":44.862914},{"c":44,"h":44.86,"l":43.5101,"n":11106,"o":44.01,"t":"2025-10-31T04:00:00Z","v":654928,"vw":44.121837},{"c":44.86,"h":44.88,"l":43,"n":14159,"o":43.76,"t":"2025-11-03T05:00:00Z","v":909491,"vw":44.170442},{"c":45.71,"h":46.23,"l":44.55,"n":8254,"o":44.55,"t":"2025-11-04T05:00:00Z","v":410079,"vw":45.709678},{"c":44.44,"h":45.31,"l":43.65,"n":11013,"o":45.05,"t":"2025-11-05T05:00:00Z","v":476948,"vw":44.395502},{"c":44.21,"h":45.19,"l":41.615,"n":16066,"o":43,"t":"2025-11-06T05:00:00Z","v":848711,"vw":43.418708},{"c":43.97,"h":45.99,"l":43.62,"n":11961,"o":44.54,"t":"2025-11-07T05:00:00Z","v":568000,"vw":44.188977},{"c":43.95,"h":44.195,"l":42.7956,"n":8264,"o":43.64,"t":"2025-11-10T05:00:00Z","v":448840,"vw":43.776886},{"c":44.71,"h":44.805,"l":43.93,"n":7798,"o":44.28,"t":"2025-11-11T05:00:00Z","v":409103,"vw":44.4647},{"c":43.56,"h":45.55,"l":43.51,"n":9906,"o":44.71,"t":"2025-11-12T05:00:00Z","v":446732,"vw":44.056325},{"c":43.27,"h":44.12,"l":42.65,"n":10570,"o":43,"t":"2025-11-13T05:00:00Z","v":535030,"vw":43.354289},{"c":42.04,"h":42.43,"l":41.41,"n":7628,"o":42.01,"t":"2025-11-14T05:00:00Z","v":407962,"vw":41.943877},{"c":41.63,"h":42.27,"l":41.48,"n":10648,"o":42.13,"t":"2025-11-17T05:00:00Z","v":475287,"vw":41.81053},{"c":41.84,"h":42.055,"l":41,"n":12707,"o":41.6,"t":"2025-11-18T05:00:00Z","v":519690,"vw":41.584409},{"c":40.51,"h":41.84,"l":40.25,"n":11073,"o":41.8,"t":"2025-11-19T05:00:00Z","v":509229,"vw":40.610826},{"c":40.63,"h":41.37,"l":40.1584,"n":11275,"o":40.7,"t":"2025-11-20T05:00:00Z","v":547893,"vw":40.671331},{"c":42.78,"h":43.49,"l":40.75,"n":12311,"o":41.21,"t":"2025-11-21T05:00:00Z","v":641619,"vw":42.662167},{"c":43.3,"h":43.4,"l":42.37,"n":12504,"o":42.87,"t":"2025-11-24T05:00:00Z","v":730460,"vw":43.17102},{"c":43.26,"h":44.055,"l":42.86,"n":11977,"o":42.86,"t":"2025-11-25T05:00:00Z","v":576629,"vw":43.506986},{"c":43.76,"h":44.1675,"l":42.5,"n":13575,"o":42.73,"t":"2025-11-26T05:00:00Z","v":847621,"vw":43.671162},{"c":43.42,"h":43.96,"l":43.26,"n":5928,"o":43.76,"t":"2025-11-28T05:00:00Z","v":247867,"vw":43.501027},{"c":44.5,"h":45.52,"l":43.08,"n":10814,"o":43.2,"t":"2025-12-01T05:00:00Z","v":610704,"vw":44.667727},{"c":44.03,"h":44.73,"l":43.38,"n":9478,"o":44.54,"t":"2025-12-02T05:00:00Z","v":401685,"vw":44.126839},{"c":44.35,"h":44.975,"l":43.98,"n":9120,"o":44.4,"t":"2025-12-03T05:00:00Z","v":417489,"vw":44.361098},{"c":44.24,"h":44.885,"l":43.72,"n":8664,"o":44.36,"t":"2025-12-04T05:00:00Z","v":447048,"vw":44.262191},{"c":40.07,"h":43.69,"l":38.95,"n":25994,"o":43.69,"t":"2025-12-05T05:00:00Z","v":1285342,"vw":40.345823},{"c":40.57,"h":41.31,"l":39.69,"n":17843,"o":40.07,"t":"2025-12-08T05:00:00Z","v":912879,"vw":40.743797},{"c":38.99,"h":41.1641,"l":38.83,"n":13103,"o":40.73,"t":"2025-12-09T05:00:00Z","v":657090,"vw":39.388718},{"c":39.04,"h":39.19,"l":38.32,"n":12987,"o":38.79,"t":"2025-12-10T05:00:00Z","v":695847,"vw":38.89382},{"c":39.85,"h":40.4,"l":38.79,"n":11986,"o":39.06,"t":"2025-12-11T05:00:00Z","v":673508,"vw":39.744038},{"c":40.83,"h":41.16,"l":39.51,"n":14392,"o":39.83,"t":"2025-12-12T05:00:00Z","v":720918,"vw":40.499017},{"c":40.32,"h":40.81,"l":39.76,"n":12954,"o":40.45,"t":"2025-12-15T05:00:00Z","v":752868,"vw":40.233603},{"c":39.2,"h":40.65,"l":39.18,"n":10463,"o":40.56,"t":"2025-12-16T05:00:00Z","v":559361,"vw":39.791116},{"c":39.8,"h":40.635,"l":38.65,"n":11172,"o":39.06,"t":"2025-12-17T05:00:00Z","v":773454,"vw":39.925031},{"c":40.39,"h":40.805,"l":39.5301,"n":9559,"o":39.94,"t":"2025-12-18T05:00:00Z","v":520842,"vw":40.253827},{"c":39.95,"h":40.47,"l":39.61,"n":9054,"o":40.23,"t":"2025-12-19T05:00:00Z","v":1065985,"vw":39.975859},{"c":40.04,"h":40.78,"l":39.61,"n":9201,"o":39.61,"t":"2025-12-22T05:00:00Z","v":348255,"vw":40.218751},{"c":39.64,"h":39.99,"l":39,"n":7167,"o":39.83,"t":"2025-12-23T05:00:00Z","v":295519,"vw":39.593252},{"c":40.17,"h":40.36,"l":39.73,"n":3820,"o":39.86,"t":"2025-12-24T05:00:00Z","v":149919,"vw":40.065835},{"c":40.8,"h":41.01,"l":39.7301,"n":8361,"o":40.18,"t":"2025-12-26T05:00:00Z","v":407109,"vw":40.534884},{"c":41.48,"h":41.555,"l":40.7101,"n":10173,"o":40.81,"t":"2025-12-29T05:00:00Z","v":457445,"vw":41.322313},{"c":41.14,"h":41.62,"l":40.76,"n":9366,"o":41.41,"t":"2025-12-30T05:00:00Z","v":612802,"vw":41.162254},{"c":40.6,"h":41.2,"l":40.15,"n":6880,"o":41.2,"t":"2025-12-31T05:00:00Z","v":496107,"vw":40.61527},{"c":40.52,"h":41.44,"l":40.16,"n":9107,"o":41.05,"t":"2026-01-02T05:00:00Z","v":493889,"vw":40.649016},{"c":41.88,"h":42.87,"l":40.35,"n":11051,"o":40.35,"t":"2026-01-05T05:00:00Z","v":560220,"vw":41.865025},{"c":43.49,"h":43.905,"l":41.76,"n":13464,"o":41.96,"t":"2026-01-06T05:00:00Z","v":764813,"vw":43.209669},{"c":43.4,"h":44.5,"l":42.95,"n":15867,"o":43.92,"t":"2026-01-07T05:00:00Z","v":806409,"vw":43.323849},{"c":44.2,"h":45.69,"l":42.88,"n":10242,"o":42.94,"t":"2026-01-08T05:00:00Z","v":632225,"vw":44.307977},{"c":42.91,"h":43.505,"l":41.81,"n":14160,"o":43.24,"t":"2026-01-09T05:00:00Z","v":743103,"vw":42.653021},{"c":43.46,"h":43.94,"l":42.05,"n":10091,"o":43.11,"t":"2026-01-12T05:00:00Z","v":596599,"vw":43.185869},{"c":40.03,"h":43.68,"l":39.6,"n":13178,"o":43.53,"t":"2026-01-13T05:00:00Z","v":579157,"vw":40.42489},{"c":41.58,"h":42.085,"l":40,"n":11742,"o":40,"t":"2026-01-14T05:00:00Z","v":586508,"vw":41.242921},{"c":42.55,"h":42.98,"l":41.6601,"n":11199,"o":41.82,"t":"2026-01-15T05:00:00Z","v":610277,"vw":42.514162},{"c":41.57,"h":42.51,"l":41.145,"n":10872,"o":42.135,"t":"2026-01-16T05:00:00Z","v":568972,"vw":41.674782},{"c":41.62,"h":42.045,"l":40.69,"n":11540,"o":41.1,"t":"2026-01-20T05:00:00Z","v":626207,"vw":41.526319},{"c":41.56,"h":42.64,"l":41.14,"n":10250,"o":41.77,"t":"2026-01-21T05:00:00Z","v":492559,"vw":41.626936},{"c":42.16,"h":42.67,"l":41.65,"n":11116,"o":41.65,"t":"2026-01-22T05:00:00Z","v":773657,"vw":42.054272},{"c":41.63,"h":41.9999,"l":41.1861,"n":8326,"o":41.98,"t":"2026-01-23T05:00:00Z","v":295863,"vw":41.56829},{"c":40.98,"h":41.9899,"l":40.78,"n":8241,"o":41.62,"t":"2026-01-26T05:00:00Z","v":492203,"vw":41.15725},{"c":39.58,"h":40.68,"l":39.125,"n":11012,"o":40.52,"t":"2026-01-27T05:00:00Z","v":629413,"vw":39.574016},{"c":38.69,"h":39.83,"l":38.4,"n":12843,"o":39.63,"t":"2026-01-28T05:00:00Z","v":668212,"vw":38.787456},{"c":37.31,"h":40.185,"l":35.37,"n":29711,"o":38.77,"t":"2026-01-29T05:00:00Z","v":1921886,"vw":36.875781},{"c":38.39,"h":38.45,"l":36.44,"n":14728,"o":37.86,"t":"2026-01-30T05:00:00Z","v":871175,"vw":37.922703},{"c":39.21,"h":39.43,"l":37.695,"n":14433,"o":38.34,"t":"2026-02-02T05:00:00Z","v":723008,"vw":39.03191},{"c":38.79,"h":39.78,"l":38.16,"n":13231,"o":38.98,"t":"2026-02-03T05:00:00Z","v":694763,"vw":38.784691},{"c":39.93,"h":41.05,"l":38.77,"n":14255,"o":38.77,"t":"2026-02-04T05:00:00Z","v":615539,"vw":39.964613},{"c":40.66,"h":40.76,"l":39.69,"n":10011,"o":39.69,"t":"2026-02-05T05:00:00Z","v":422313,"vw":40.45698},{"c":41.52,"h":41.65,"l":40.17,"n":10676,"o":40.48,"t":"2026-02-06T05:00:00Z","v":497512,"vw":41.333444},{"c":41.67,"h":41.96,"l":40.19,"n":12939,"o":41.1,"t":"2026-02-09T05:00:00Z","v":595462,"vw":41.44463},{"c":42.8,"h":43.84,"l":41.34,"n":12725,"o":41.91,"t":"2026-02-10T05:00:00Z","v":626731,"vw":43.10927},{"c":42.33,"h":42.835,"l":41.85,"n":9812,"o":42.48,"t":"2026-02-11T05:00:00Z","v":455788,"vw":42.292489},{"c":41.67,"h":42.78,"l":41.06,"n":8959,"o":41.77,"t":"2026-02-12T05:00:00Z","v":347723,"vw":41.757903},{"c":41.8,"h":42.62,"l":41.42,"n":9491,"o":41.9,"t":"2026-02-13T05:00:00Z","v":546991,"vw":41.907288},{"c":42.55,"h":42.76,"l":41.37,"n":9633,"o":42.2,"t":"2026-02-17T05:00:00Z","v":478257,"vw":42.409182},{"c":44.22,"h":44.35,"l":42.375,"n":10650,"o":42.68,"t":"2026-02-18T05:00:00Z","v":640922,"vw":44.03514},{"c":44.57,"h":45.23,"l":43.855,"n":12097,"o":43.95,"t":"2026-02-19T05:00:00Z","v":563258,"vw":44.568707},{"c":45.14,"h":45.895,"l":43.69,"n":12220,"o":44.62,"t":"2026-02-20T05:00:00Z","v":611768,"vw":45.113739},{"c":45.38,"h":46.215,"l":44.93,"n":10761,"o":45.05,"t":"2026-02-23T05:00:00Z","v":631284,"vw":45.547345},{"c":46.06,"h":46.12,"l":45.1002,"n":10924,"o":45.22,"t":"2026-02-24T05:00:00Z","v":550268,"vw":45.816174},{"c":45.98,"h":46.61,"l":44.95,"n":9872,"o":46.18,"t":"2026-02-25T05:00:00Z","v":454486,"vw":45.770424},{"c":45.87,"h":47.0799,"l":45.72,"n":11354,"o":46.28,"t":"2026-02-26T05:00:00Z","v":517448,"vw":46.222115},{"c":46,"h":46.55,"l":45.22,"n":7201,"o":45.41,"t":"2026-02-27T05:00:00Z","v":332136,"vw":46.023189},{"c":45.79,"h":46.015,"l":44.6,"n":9328,"o":45.43,"t":"2026-03-02T05:00:00Z","v":419596,"vw":45.65781},{"c":43.41,"h":44.395,"l":41.85,"n":12703,"o":44.35,"t":"2026-03-03T05:00:00Z","v":482111,"vw":43.048831},{"c":42.99,"h":43.84,"l":42.65,"n":9962,"o":43.61,"t":"2026-03-04T05:00:00Z","v":397332,"vw":43.0983},{"c":41.4,"h":42.405,"l":41.24,"n":10427,"o":42.26,"t":"2026-03-05T05:00:00Z","v":390704,"vw":41.605966},{"c":39.9,"h":40.96,"l":38.58,"n":12586,"o":40.96,"t":"2026-03-06T05:00:00Z","v":523160,"vw":39.90174},{"c":39.41,"h":39.62,"l":37.88,"n":11594,"o":38.87,"t":"2026-03-09T04:00:00Z","v":442475,"vw":39.03298},{"c":38.46,"h":39.58,"l":38.41,"n":9199,"o":39.37,"t":"2026-03-10T04:00:00Z","v":316402,"vw":38.70521},{"c":38.4,"h":38.87,"l":37.56,"n":9335,"o":38.49,"t":"2026-03-11T04:00:00Z","v":366167,"vw":38.28513},{"c":36.73,"h":38.61,"l":36.34,"n":10317,"o":37.55,"t":"2026-03-12T04:00:00Z","v":506980,"vw":36.951434},{"c":37.28,"h":37.39,"l":36.39,"n":8636,"o":37.08,"t":"2026-03-13T04:00:00Z","v":397063,"vw":37.09339},{"c":37.41,"h":38.01,"l":36.85,"n":7497,"o":37.57,"t":"2026-03-16T04:00:00Z","v":298821,"vw":37.462436},{"c":37.34,"h":37.46,"l":35.915,"n":10878,"o":37.295,"t":"2026-03-17T04:00:00Z","v":529587,"vw":37.019475},{"c":36.71,"h":37.45,"l":36.66,"n":8162,"o":36.89,"t":"2026-03-18T04:00:00Z","v":333734,"vw":36.890005},{"c":36.8,"h":37.5799,"l":36.22,"n":12692,"o":36.45,"t":"2026-03-19T04:00:00Z","v":320822,"vw":36.721923},{"c":35.94,"h":36.83,"l":35.72,"n":11053,"o":36.83,"t":"2026-03-20T04:00:00Z","v":871958,"vw":36.032812},{"c":36.63,"h":37.49,"l":35.88,"n":9422,"o":36.96,"t":"2026-03-23T04:00:00Z","v":397684,"vw":36.5473},{"c":36.56,"h":37.15,"l":35.67,"n":8655,"o":36.16,"t":"2026-03-24T04:00:00Z","v":361780,"vw":36.595943},{"c":37.08,"h":37.25,"l":36.11,"n":7999,"o":37.06,"t":"2026-03-25T04:00:00Z","v":268947,"vw":36.879871},{"c":36.64,"h":37.27,"l":35.9001,"n":8206,"o":36.34,"t":"2026-03-26T04:00:00Z","v":407332,"vw":36.529794},{"c":34.58,"h":36.63,"l":34.54,"n":9972,"o":36.63,"t":"2026-03-27T04:00:00Z","v":382110,"vw":35.075393},{"c":33.49,"h":35.83,"l":33.21,"n":12358,"o":34.85,"t":"2026-03-30T04:00:00Z","v":522061,"vw":33.783449},{"c":35.36,"h":35.42,"l":33.6207,"n":10511,"o":33.81,"t":"2026-03-31T04:00:00Z","v":499374,"vw":34.773885},{"c":35.53,"h":36.27,"l":34.95,"n":9630,"o":35.59,"t":"2026-04-01T04:00:00Z","v":391907,"vw":35.620878},{"c":34.79,"h":35.67,"l":34.22,"n":8654,"o":34.62,"t":"2026-04-02T04:00:00Z","v":395260,"vw":34.808219},{"c":34.08,"h":35.125,"l":33.82,"n":7702,"o":34.81,"t":"2026-04-06T04:00:00Z","v":384199,"vw":34.198291},{"c":34.54,"h":34.93,"l":33.31,"n":10141,"o":34.01,"t":"2026-04-07T04:00:00Z","v":441336,"vw":34.404161},{"c":36.59,"h":36.96,"l":35.88,"n":10030,"o":35.88,"t":"2026-04-08T04:00:00Z","v":482929,"vw":36.579861},{"c":36.93,"h":37.67,"l":35.9795,"n":8212,"o":36.28,"t":"2026-04-09T04:00:00Z","v":388605,"vw":37.002926},{"c":36.74,"h":37.325,"l":36.28,"n":7045,"o":37.16,"t":"2026-04-10T04:00:00Z","v":249009,"vw":36.742288},{"c":38.46,"h":38.6,"l":36.26,"n":10096,"o":36.26,"t":"2026-04-13T04:00:00Z","v":406986,"vw":37.933152},{"c":39.73,"h":39.96,"l":38.77,"n":10735,"o":38.77,"t":"2026-04-14T04:00:00Z","v":377259,"vw":39.608721},{"c":39.44,"h":40.03,"l":39.1,"n":9292,"o":39.73,"t":"2026-04-15T04:00:00Z","v":371370,"vw":39.427452},{"c":37.91,"h":39.62,"l":37.84,"n":9158,"o":39.3,"t":"2026-04-16T04:00:00Z","v":471094,"vw":38.30807},{"c":39.08,"h":39.77,"l":38.75,"n":7576,"o":38.77,"t":"2026-04-17T04:00:00Z","v":281606,"vw":39.059449},{"c":39.68,"h":40.35,"l":38.4401,"n":9744,"o":38.76,"t":"2026-04-20T04:00:00Z","v":409653,"vw":39.80481},{"c":38.35,"h":40.64,"l":38.25,"n":9889,"o":39.72,"t":"2026-04-21T04:00:00Z","v":321762,"vw":38.822573},{"c":38.49,"h":39.5,"l":38.365,"n":8475,"o":38.84,"t":"2026-04-22T04:00:00Z","v":296632,"vw":38.660786},{"c":37.5,"h":38.79,"l":37.02,"n":10890,"o":37.96,"t":"2026-04-23T04:00:00Z","v":354562,"vw":37.707672},{"c":38.34,"h":38.52,"l":37.07,"n":9816,"o":37.5,"t":"2026-04-24T04:00:00Z","v":312249,"vw":38.115429},{"c":37.87,"h":40.18,"l":37.84,"n":10837,"o":38.44,"t":"2026-04-27T04:00:00Z","v":469433,"vw":38.632271},{"c":36.79,"h":38.17,"l":36.29,"n":12442,"o":37.8,"t":"2026-04-28T04:00:00Z","v":406148,"vw":36.904092},{"c":35.96,"h":37.11,"l":35.255,"n":11349,"o":36.7,"t":"2026-04-29T04:00:00Z","v":491904,"vw":35.860489},{"c":36.66,"h":38.86,"l":35.34,"n":19836,"o":37.04,"t":"2026-04-30T04:00:00Z","v":1183547,"vw":36.792106},{"c":36.8,"h":37.86,"l":35.75,"n":10797,"o":36.94,"t":"2026-05-01T04:00:00Z","v":470011,"vw":36.777874},{"c":35.88,"h":36.9551,"l":35.105,"n":12004,"o":36.72,"t":"2026-05-04T04:00:00Z","v":601635,"vw":35.912115},{"c":36.64,"h":36.86,"l":35.59,"n":12475,"o":36.28,"t":"2026-05-05T04:00:00Z","v":467019,"vw":36.453117},{"c":37.32,"h":38,"l":36.27,"n":9837,"o":37.65,"t":"2026-05-06T04:00:00Z","v":462558,"vw":37.150413},{"c":38.1,"h":38.42,"l":37.45,"n":10727,"o":37.56,"t":"2026-05-07T04:00:00Z","v":457819,"vw":38.006341},{"c":36.76,"h":38.7,"l":36.55,"n":9654,"o":38.01,"t":"2026-05-08T04:00:00Z","v":387183,"vw":37.207526},{"c":35.23,"h":36.845,"l":35.07,"n":11011,"o":36.57,"t":"2026-05-11T04:00:00Z","v":497706,"vw":35.54105},{"c":35.97,"h":36.33,"l":35.23,"n":8706,"o":35.23,"t":"2026-05-12T04:00:00Z","v":324805,"vw":35.973128},{"c":35.55,"h":36.195,"l":35.3,"n":9016,"o":35.4,"t":"2026-05-13T04:00:00Z","v":328156,"vw":35.609683},{"c":36.34,"h":36.66,"l":35.49,"n":7386,"o":35.73,"t":"2026-05-14T04:00:00Z","v":399958,"vw":36.335227},{"c":35.49,"h":36.65,"l":35.12,"n":9294,"o":36.23,"t":"2026-05-15T04:00:00Z","v":384799,"vw":35.567958},{"c":36.61,"h":36.92,"l":35.16,"n":8553,"o":35.26,"t":"2026-05-18T04:00:00Z","v":392738,"vw":36.487983},{"c":36.18,"h":37.24,"l":35.7,"n":7729,"o":36.56,"t":"2026-05-19T04:00:00Z","v":262985,"vw":36.386767},{"c":37.01,"h":37.04,"l":35.7,"n":7918,"o":36.26,"t":"2026-05-20T04:00:00Z","v":322440,"vw":36.714368},{"c":37.02,"h":37.35,"l":35.91,"n":8201,"o":36.51,"t":"2026-05-21T04:00:00Z","v":854879,"vw":36.829759},{"c":37.23,"h":38.49,"l":37.14,"n":7630,"o":37.14,"t":"2026-05-22T04:00:00Z","v":368523,"vw":37.367497},{"c":36.06,"h":37.31,"l":35.73,"n":9242,"o":37.31,"t":"2026-05-26T04:00:00Z","v":344410,"vw":36.175292},{"c":35.48,"h":37.18,"l":35.29,"n":9843,"o":36.33,"t":"2026-05-27T04:00:00Z","v":592131,"vw":35.735329},{"c":35.52,"h":36.22,"l":34.52,"n":10016,"o":35.25,"t":"2026-05-28T04:00:00Z","v":347559,"vw":35.611617},{"c":35.7,"h":36.01,"l":35.21,"n":8515,"o":35.45,"t":"2026-05-29T04:00:00Z","v":419487,"vw":35.683374},{"c":34.65,"h":36.03,"l":34.49,"n":14326,"o":35.06,"t":"2026-06-01T04:00:00Z","v":525150,"vw":35.149021},{"c":33.85,"h":34.83,"l":33.76,"n":14273,"o":34.2,"t":"2026-06-02T04:00:00Z","v":737872,"vw":33.974314},{"c":33.06,"h":34.19,"l":32.13,"n":15690,"o":33.37,"t":"2026-06-03T04:00:00Z","v":735060,"vw":32.995629},{"c":35.13,"h":35.9,"l":33.94,"n":12968,"o":33.94,"t":"2026-06-04T04:00:00Z","v":588451,"vw":34.971932},{"c":35.16,"h":35.77,"l":34.77,"n":10637,"o":35.33,"t":"2026-06-05T04:00:00Z","v":420255,"vw":35.211608},{"c":34.49,"h":35.46,"l":34.45,"n":11585,"o":35.09,"t":"2026-06-08T04:00:00Z","v":456076,"vw":34.834785},{"c":36.9,"h":36.98,"l":34.95,"n":14473,"o":34.98,"t":"2026-06-09T04:00:00Z","v":499032,"vw":36.466505},{"c":36.3,"h":37.48,"l":35.55,"n":12376,"o":36.97,"t":"2026-06-10T04:00:00Z","v":563733,"vw":36.273742},{"c":34.41,"h":36.33,"l":33.855,"n":10542,"o":36.18,"t":"2026-06-11T04:00:00Z","v":532479,"vw":34.639269},{"c":34.77,"h":35.25,"l":34.2,"n":9084,"o":34.79,"t":"2026-06-12T04:00:00Z","v":381209,"vw":34.756867},{"c":34.16,"h":35.33,"l":33.5,"n":12249,"o":35.12,"t":"2026-06-15T04:00:00Z","v":619048,"vw":34.205994},{"c":34.57,"h":35.5,"l":34.45,"n":12813,"o":34.66,"t":"2026-06-16T04:00:00Z","v":473450,"vw":34.852098},{"c":32.11,"h":34.82,"l":31.84,"n":16218,"o":34.05,"t":"2026-06-17T04:00:00Z","v":921363,"vw":33.064683},{"c":32.58,"h":32.92,"l":32.11,"n":12422,"o":32.21,"t":"2026-06-18T04:00:00Z","v":1228164,"vw":32.53735},{"c":32.54,"h":32.71,"l":31.44,"n":13296,"o":32.09,"t":"2026-06-22T04:00:00Z","v":1016025,"vw":32.344175},{"c":33.8,"h":33.845,"l":32.32,"n":11534,"o":32.71,"t":"2026-06-23T04:00:00Z","v":581559,"vw":33.437606},{"c":35.4,"h":35.7,"l":34.13,"n":11490,"o":34.17,"t":"2026-06-24T04:00:00Z","v":500714,"vw":35.337441},{"c":34.56,"h":36.04,"l":34.49,"n":9531,"o":35.67,"t":"2026-06-25T04:00:00Z","v":371056,"vw":35.049368},{"c":35.95,"h":35.98,"l":34.81,"n":8063,"o":34.81,"t":"2026-06-26T04:00:00Z","v":843856,"vw":35.786217},{"c":34.41,"h":34.95,"l":33.325,"n":13826,"o":34.55,"t":"2026-06-29T04:00:00Z","v":727579,"vw":34.233251},{"c":32.73,"h":34.47,"l":32.095,"n":10342,"o":34.47,"t":"2026-06-30T04:00:00Z","v":460179,"vw":32.643602},{"c":32.76,"h":33.92,"l":32.625,"n":9197,"o":33.27,"t":"2026-07-01T04:00:00Z","v":397375,"vw":32.963424},{"c":33.83,"h":34.08,"l":32.98,"n":10605,"o":33.31,"t":"2026-07-02T04:00:00Z","v":437035,"vw":33.677065},{"c":35.11,"h":36.19,"l":33.49,"n":11492,"o":34,"t":"2026-07-06T04:00:00Z","v":691890,"vw":35.219717},{"c":34.24,"h":36.2499,"l":34.05,"n":12797,"o":35.71,"t":"2026-07-07T04:00:00Z","v":433293,"vw":34.360311},{"c":33.59,"h":34.03,"l":33.41,"n":11875,"o":33.7,"t":"2026-07-08T04:00:00Z","v":533509,"vw":33.661126},{"c":36.69,"h":37.86,"l":32.64,"n":19819,"o":33.11,"t":"2026-07-09T04:00:00Z","v":1182937,"vw":36.347699},{"c":38.48,"h":38.83,"l":36.405,"n":18663,"o":37.3,"t":"2026-07-10T04:00:00Z","v":1443425,"vw":38.076335},{"c":42.41,"h":43.3,"l":39.445,"n":30780,"o":39.65,"t":"2026-07-13T04:00:00Z","v":2455033,"vw":41.980153},{"c":41.75,"h":42.21,"l":40.8,"n":14791,"o":41.37,"t":"2026-07-14T04:00:00Z","v":994361,"vw":41.69949},{"c":42.79,"h":43.755,"l":41.685,"n":13230,"o":41.72,"t":"2026-07-15T04:00:00Z","v":870208,"vw":43.021846},{"c":45.01,"h":45.311,"l":43.135,"n":14576,"o":43.66,"t":"2026-07-16T04:00:00Z","v":766294,"vw":44.913313},{"c":43.2,"h":45,"l":42.65,"n":11155,"o":44.76,"t":"2026-07-17T04:00:00Z","v":504970,"vw":43.374766},{"c":43.45,"h":43.92,"l":42.43,"n":11756,"o":43.42,"t":"2026-07-20T04:00:00Z","v":630959,"vw":43.486783},{"c":41.88,"h":44.065,"l":41.745,"n":11688,"o":42.62,"t":"2026-07-21T04:00:00Z","v":611487,"vw":42.359102},{"c":42,"h":42.715,"l":41.24,"n":10739,"o":42.36,"t":"2026-07-22T04:00:00Z","v":636471,"vw":41.806856},{"c":41.27,"h":42.38,"l":40.985,"n":10657,"o":41.72,"t":"2026-07-23T04:00:00Z","v":690385,"vw":41.411071},{"c":42.68,"h":43.76,"l":41.8,"n":10285,"o":41.8,"t":"2026-07-24T04:00:00Z","v":434892,"vw":42.997753},{"c":43.51,"h":44,"l":42.87,"n":9144,"o":43.47,"t":"2026-07-27T04:00:00Z","v":437750,"vw":43.4623},{"c":44.25,"h":46.4867,"l":44.12,"n":12073,"o":44.45,"t":"2026-07-28T04:00:00Z","v":762851,"vw":44.828613},{"c":43.21,"h":44.69,"l":42.7,"n":14502,"o":44.69,"t":"2026-07-29T04:00:00Z","v":763150,"vw":43.415772},{"c":46.98,"h":49,"l":45.95,"n":18327,"o":47.49,"t":"2026-07-30T04:00:00Z","v":850507,"vw":47.661943},{"c":46.3,"h":46.78,"l":45.24,"n":15419,"o":45.6,"t":"2026-07-31T04:00:00Z","v":641554,"vw":46.120188},{"c":51.86,"h":53.66,"l":47.42,"n":21401,"o":47.42,"t":"2026-08-03T04:00:00Z","v":1197279,"vw":51.779756},{"c":50.4,"h":52.05,"l":50.04,"n":13774,"o":52.05,"t":"2026-08-04T04:00:00Z","v":561651,"vw":50.478902},{"c":49.3,"h":50.98,"l":48.84,"n":11792,"o":50.98,"t":"2026-08-05T04:00:00Z","v":431218,"vw":49.524464},{"c":49.77,"h":50.42,"l":48.8,"n":11432,"o":49.6,"t":"2026-08-06T04:00:00Z","v":536120,"vw":49.436224},{"c":49.12,"h":50.3,"l":48.495,"n":9477,"o":49.94,"t":"2026-08-07T04:00:00Z","v":434453,"vw":49.096353},{"c":49.46,"h":50.1799,"l":48.64,"n":10285,"o":48.64,"t":"2026-08-10T04:00:00Z","v":381792,"vw":49.573343},{"c":49.58,"h":50.41,"l":49.45,"n":7812,"o":49.45,"t":"2026-08-11T04:00:00Z","v":239828,"vw":49.812489},{"c":49.48,"h":49.96,"l":48.41,"n":7182,"o":49.96,"t":"2026-08-12T04:00:00Z","v":396324,"vw":49.456623},{"c":49.82,"h":50.39,"l":49.115,"n":7153,"o":49.81,"t":"2026-08-13T04:00:00Z","v":219968,"vw":49.735418},{"c":50.41,"h":50.59,"l":49.13,"n":6190,"o":49.6,"t":"2026-08-14T04:00:00Z","v":232926,"vw":50.267565},{"c":49.25,"h":49.93,"l":48.935,"n":9163,"o":49.05,"t":"2026-08-17T04:00:00Z","v":453137,"vw":49.227911},{"c":49.26,"h":50.95,"l":49.23,"n":9653,"o":50.05,"t":"2026-08-18T04:00:00Z","v":498594,"vw":50.023488},{"c":51.25,"h":52.2,"l":49.98,"n":13991,"o":49.98,"t":"2026-08-19T04:00:00Z","v":366830,"vw":51.254517},{"c":51.38,"h":52.21,"l":50.15,"n":7418,"o":50.5,"t":"2026-08-20T04:00:00Z","v":246465,"vw":51.43322},{"c":51.07,"h":51.8046,"l":50.89,"n":7188,"o":51.56,"t":"2026-08-21T04:00:00Z","v":246641,"vw":51.252697},{"c":51.49,"h":52.51,"l":50.9,"n":9117,"o":50.94,"t":"2026-08-24T04:00:00Z","v":340063,"vw":51.680643},{"c":51.13,"h":51.56,"l":50.25,"n":7302,"o":51.14,"t":"2026-08-25T04:00:00Z","v":296749,"vw":51.027569},{"c":50.48,"h":51.35,"l":49.97,"n":6262,"o":50.82,"t":"2026-08-26T04:00:00Z","v":188261,"vw":50.513747},{"c":50.32,"h":51.48,"l":49.92,"n":9080,"o":50.56,"t":"2026-08-27T04:00:00Z","v":327137,"vw":50.408747},{"c":49.98,"h":51.12,"l":49.87,"n":6137,"o":50.2,"t":"2026-08-28T04:00:00Z","v":216428,"vw":50.099394},{"c":49.85,"h":50.52,"l":49.23,"n":6502,"o":49.76,"t":"2026-08-31T04:00:00Z","v":288103,"vw":49.842701},{"c":49.12,"h":50.13,"l":49,"n":8757,"o":49.79,"t":"2026-09-01T04:00:00Z","v":269028,"vw":49.230673},{"c":49.43,"h":50.91,"l":49.26,"n":7741,"o":49.57,"t":"2026-09-02T04:00:00Z","v":299288,"vw":49.719426},{"c":49.42,"h":50.33,"l":48.5,"n":7570,"o":49.96,"t":"2026-09-03T04:00:00Z","v":221753,"vw":49.201959},{"c":49.32,"h":49.515,"l":48.61,"n":8604,"o":49.09,"t":"2026-09-04T04:00:00Z","v":281254,"vw":49.227001},{"c":46.59,"h":49.09,"l":45.9144,"n":10956,"o":48.62,"t":"2026-09-08T04:00:00Z","v":331760,"vw":46.817247},{"c":46.93,"h":47.2,"l":46.08,"n":8763,"o":46.61,"t":"2026-09-09T04:00:00Z","v":262294,"vw":46.817077},{"c":46.22,"h":47.095,"l":45.9,"n":10034,"o":46.43,"t":"2026-09-10T04:00:00Z","v":240831,"vw":46.229607},{"c":46.3,"h":47.53,"l":45.85,"n":7826,"o":47.53,"t":"2026-09-11T04:00:00Z","v":237546,"vw":46.316308},{"c":46.38,"h":47.32,"l":46.17,"n":10305,"o":47.32,"t":"2026-09-14T04:00:00Z","v":322581,"vw":46.431861},{"c":46.95,"h":47.17,"l":45.625,"n":8904,"o":46.01,"t":"2026-09-15T04:00:00Z","v":458117,"vw":46.822051},{"c":47.04,"h":47.94,"l":46.37,"n":9825,"o":46.6,"t":"2026-09-16T04:00:00Z","v":296773,"vw":47.16879},{"c":46.13,"h":47.31,"l":46.07,"n":8926,"o":47.31,"t":"2026-09-17T04:00:00Z","v":307070,"vw":46.296109},{"c":45.42,"h":46.13,"l":45.095,"n":7651,"o":45.73,"t":"2026-09-18T04:00:00Z","v":780504,"vw":45.456061},{"c":44.69,"h":45.83,"l":44.39,"n":8763,"o":45.82,"t":"2026-09-21T04:00:00Z","v":354675,"vw":44.758739},{"c":46.17,"h":46.545,"l":45.22,"n":9435,"o":45.37,"t":"2026-09-22T04:00:00Z","v":441810,"vw":46.003525},{"c":45.8,"h":46.15,"l":44.745,"n":8204,"o":45.48,"t":"2026-09-23T04:00:00Z","v":491151,"vw":45.499281},{"c":45.18,"h":45.945,"l":44.785,"n":7511,"o":45.59,"t":"2026-09-24T04:00:00Z","v":263334,"vw":45.285784},{"c":45.38,"h":46.51,"l":45.095,"n":6924,"o":45.3,"t":"2026-09-25T04:00:00Z","v":282619,"vw":45.637423},{"c":46.48,"h":46.75,"l":44.5,"n":7938,"o":44.91,"t":"2026-09-28T04:00:00Z","v":374866,"vw":46.171467},{"c":46.69,"h":46.79,"l":45.25,"n":6159,"o":46.31,"t":"2026-09-29T04:00:00Z","v":229009,"vw":46.477784},{"c":46.23,"h":47.18,"l":46.17,"n":7501,"o":46.66,"t":"2026-09-30T04:00:00Z","v":290092,"vw":46.362224},{"c":45.93,"h":46.59,"l":45.73,"n":6645,"o":46.18,"t":"2026-10-01T04:00:00Z","v":222415,"vw":46.035046},{"c":46.32,"h":47.06,"l":46.1601,"n":7306,"o":46.88,"t":"2026-10-02T04:00:00Z","v":240762,"vw":46.485554},{"c":47.33,"h":47.77,"l":46.11,"n":7919,"o":46.43,"t":"2026-10-05T04:00:00Z","v":343367,"vw":47.381305},{"c":44.48,"h":48.25,"l":44.31,"n":9605,"o":47.83,"t":"2026-10-06T04:00:00Z","v":456405,"vw":45.059615},{"c":44.23,"h":44.6425,"l":43.97,"n":8422,"o":44.07,"t":"2026-10-07T04:00:00Z","v":521310,"vw":44.23832},{"c":45.11,"h":45.43,"l":44.05,"n":9380,"o":44.32,"t":"2026-10-08T04:00:00Z","v":473992,"vw":44.999973},{"c":44.42,"h":45.66,"l":44.145,"n":8576,"o":44.89,"t":"2026-10-09T04:00:00Z","v":400470,"vw":44.610607},{"c":45.36,"h":45.45,"l":44.18,"n":8494,"o":44.96,"t":"2026-10-12T04:00:00Z","v":515243,"vw":45.186232},{"c":45.55,"h":46.09,"l":44.09,"n":9841,"o":45.59,"t":"2026-10-13T04:00:00Z","v":521762,"vw":45.229268},{"c":44.93,"h":46.59,"l":44.53,"n":9021,"o":45.23,"t":"2026-10-14T04:00:00Z","v":392409,"vw":45.048778},{"c":47.14,"h":47.85,"l":44.89,"n":9560,"o":45.59,"t":"2026-10-15T04:00:00Z","v":401306,"vw":47.24187},{"c":46.72,"h":47.8,"l":46.5,"n":9916,"o":47.32,"t":"2026-10-16T04:00:00Z","v":413980,"vw":46.971824},{"c":46.05,"h":47.06,"l":45.89,"n":7003,"o":46.49,"t":"2026-10-19T04:00:00Z","v":342358,"vw":46.221941},{"c":47.58,"h":48,"l":45.815,"n":9420,"o":45.815,"t":"2026-10-20T04:00:00Z","v":440171,"vw":47.294892},{"c":47.11,"h":47.8,"l":46.54,"n":9195,"o":46.92,"t":"2026-10-21T04:00:00Z","v":442982,"vw":47.101317},{"c":49.44,"h":49.56,"l":47.38,"n":8458,"o":47.38,"t":"2026-10-22T04:00:00Z","v":398612,"vw":49.129006}],"volatilityBars":[{"c":45.52,"h":45.54,"l":45.22,"n":67,"o":45.37,"t":"2026-09-22T13:30:00Z","v":4207,"vw":45.409367},{"c":45.54,"h":45.73,"l":45.25,"n":19,"o":45.52,"t":"2026-09-22T13:45:00Z","v":754,"vw":45.545878},{"c":45.63,"h":45.9,"l":45.61,"n":143,"o":45.9,"t":"2026-09-22T14:00:00Z","v":5780,"vw":45.668152},{"c":45.83,"h":45.868,"l":45.3905,"n":129,"o":45.3905,"t":"2026-09-22T14:15:00Z","v":8324,"vw":45.636002},{"c":45.4,"h":45.71,"l":45.4,"n":283,"o":45.71,"t":"2026-09-22T14:30:00Z","v":14547,"vw":45.520051},{"c":45.41,"h":45.41,"l":45.27,"n":148,"o":45.39,"t":"2026-09-22T14:45:00Z","v":4684,"vw":45.330372},{"c":45.68,"h":45.68,"l":45.385,"n":228,"o":45.385,"t":"2026-09-22T15:00:00Z","v":7817,"vw":45.559141},{"c":45.49,"h":45.88,"l":45.47,"n":590,"o":45.715,"t":"2026-09-22T15:15:00Z","v":30309,"vw":45.715594},{"c":45.435,"h":45.5,"l":45.32,"n":112,"o":45.5,"t":"2026-09-22T15:30:00Z","v":4836,"vw":45.430473},{"c":45.41,"h":45.435,"l":45.41,"n":59,"o":45.435,"t":"2026-09-22T15:45:00Z","v":2384,"vw":45.426667},{"c":45.38,"h":45.4425,"l":45.36,"n":196,"o":45.4101,"t":"2026-09-22T16:00:00Z","v":5478,"vw":45.407642},{"c":45.555,"h":45.555,"l":45.36,"n":242,"o":45.42,"t":"2026-09-22T16:15:00Z","v":7950,"vw":45.426678},{"c":45.55,"h":45.555,"l":45.47,"n":97,"o":45.555,"t":"2026-09-22T16:30:00Z","v":2129,"vw":45.52019},{"c":45.66,"h":45.73,"l":45.39,"n":336,"o":45.43,"t":"2026-09-22T16:45:00Z","v":15905,"vw":45.504943},{"c":45.535,"h":45.645,"l":45.49,"n":230,"o":45.58,"t":"2026-09-22T17:00:00Z","v":8053,"vw":45.550474},{"c":45.835,"h":45.835,"l":45.455,"n":241,"o":45.48,"t":"2026-09-22T17:15:00Z","v":16189,"vw":45.621549},{"c":45.92,"h":45.92,"l":45.75,"n":162,"o":45.915,"t":"2026-09-22T17:30:00Z","v":5982,"vw":45.834393},{"c":46.075,"h":46.075,"l":45.78,"n":315,"o":45.87,"t":"2026-09-22T17:45:00Z","v":8911,"vw":45.850491},{"c":45.85,"h":46.135,"l":45.85,"n":268,"o":46.075,"t":"2026-09-22T18:00:00Z","v":6411,"vw":45.965228},{"c":46.08,"h":46.14,"l":45.82,"n":348,"o":45.85,"t":"2026-09-22T18:15:00Z","v":10352,"vw":45.957399},{"c":46.2775,"h":46.32,"l":46.09,"n":129,"o":46.09,"t":"2026-09-22T18:30:00Z","v":3802,"vw":46.205622},{"c":46.29,"h":46.325,"l":46.22,"n":111,"o":46.27,"t":"2026-09-22T18:45:00Z","v":3914,"vw":46.276483},{"c":46.46,"h":46.545,"l":46.34,"n":322,"o":46.34,"t":"2026-09-22T19:00:00Z","v":11716,"vw":46.426163},{"c":46.335,"h":46.53,"l":46.3,"n":372,"o":46.53,"t":"2026-09-22T19:15:00Z","v":15106,"vw":46.426973},{"c":46.34,"h":46.52,"l":46.28,"n":620,"o":46.335,"t":"2026-09-22T19:30:00Z","v":21589,"vw":46.425913},{"c":46.17,"h":46.47,"l":46.105,"n":1923,"o":46.37,"t":"2026-09-22T19:45:00Z","v":91887,"vw":46.250705},{"c":46.17,"h":46.2,"l":46.17,"n":25,"o":46.2,"t":"2026-09-22T20:00:00Z","v":103121,"vw":46.170091},{"c":46.17,"h":46.17,"l":46.17,"n":1,"o":46.17,"t":"2026-09-22T20:30:00Z","v":137,"vw":46.17},{"c":45.62,"h":45.78,"l":45.48,"n":34,"o":45.48,"t":"2026-09-23T13:30:00Z","v":1834,"vw":45.685626},{"c":45.2,"h":45.535,"l":45.1755,"n":41,"o":45.305,"t":"2026-09-23T13:45:00Z","v":2257,"vw":45.304493},{"c":45.665,"h":45.75,"l":45.22,"n":178,"o":45.22,"t":"2026-09-23T14:00:00Z","v":6710,"vw":45.443917},{"c":45.61,"h":45.79,"l":45.56,"n":169,"o":45.665,"t":"2026-09-23T14:15:00Z","v":8121,"vw":45.67425},{"c":45.645,"h":45.68,"l":45.56,"n":70,"o":45.63,"t":"2026-09-23T14:30:00Z","v":2801,"vw":45.623625},{"c":45.79,"h":45.91,"l":45.44,"n":141,"o":45.52,"t":"2026-09-23T14:45:00Z","v":6213,"vw":45.743671},{"c":45.8,"h":45.92,"l":45.66,"n":185,"o":45.92,"t":"2026-09-23T15:00:00Z","v":6732,"vw":45.742835},{"c":45.83,"h":46.04,"l":45.83,"n":143,"o":45.89,"t":"2026-09-23T15:15:00Z","v":4351,"vw":45.916542},{"c":45.7,"h":45.81,"l":45.66,"n":58,"o":45.81,"t":"2026-09-23T15:30:00Z","v":1895,"vw":45.744091},{"c":45.58,"h":45.7728,"l":45.58,"n":123,"o":45.72,"t":"2026-09-23T15:45:00Z","v":3989,"vw":45.681753},{"c":45.49,"h":45.635,"l":45.49,"n":65,"o":45.635,"t":"2026-09-23T16:00:00Z","v":1653,"vw":45.548571},{"c":45.65,"h":45.65,"l":45.48,"n":127,"o":45.51,"t":"2026-09-23T16:15:00Z","v":9007,"vw":45.542557},{"c":45.49,"h":45.63,"l":45.49,"n":116,"o":45.63,"t":"2026-09-23T16:30:00Z","v":4047,"vw":45.557417},{"c":45.51,"h":45.55,"l":45.45,"n":136,"o":45.49,"t":"2026-09-23T16:45:00Z","v":4288,"vw":45.494546},{"c":45.23,"h":45.45,"l":45.23,"n":151,"o":45.45,"t":"2026-09-23T17:00:00Z","v":5059,"vw":45.39636},{"c":45.085,"h":45.225,"l":45.085,"n":132,"o":45.22,"t":"2026-09-23T17:15:00Z","v":4546,"vw":45.168576},{"c":45.325,"h":45.325,"l":44.87,"n":279,"o":45.0951,"t":"2026-09-23T17:30:00Z","v":68507,"vw":45.148036},{"c":45.3199,"h":45.335,"l":45.1,"n":221,"o":45.335,"t":"2026-09-23T17:45:00Z","v":5881,"vw":45.198784},{"c":44.99,"h":45.215,"l":44.99,"n":93,"o":45.11,"t":"2026-09-23T18:00:00Z","v":3472,"vw":45.103521},{"c":44.84,"h":44.99,"l":44.84,"n":160,"o":44.99,"t":"2026-09-23T18:15:00Z","v":3833,"vw":44.926842},{"c":44.86,"h":44.98,"l":44.745,"n":178,"o":44.79,"t":"2026-09-23T18:30:00Z","v":5391,"vw":44.887555},{"c":45,"h":45.04,"l":44.75,"n":330,"o":44.76,"t":"2026-09-23T18:45:00Z","v":13677,"vw":44.949953},{"c":45.09,"h":45.15,"l":44.9,"n":387,"o":45,"t":"2026-09-23T19:00:00Z","v":17230,"vw":45.038399},{"c":44.9825,"h":45.295,"l":44.86,"n":335,"o":45.1,"t":"2026-09-23T19:15:00Z","v":32947,"vw":45.140759},{"c":45.195,"h":45.37,"l":45,"n":600,"o":45.11,"t":"2026-09-23T19:30:00Z","v":29172,"vw":45.224002},{"c":45.83,"h":46.15,"l":45.11,"n":1940,"o":45.155,"t":"2026-09-23T19:45:00Z","v":114745,"vw":45.769927},{"c":45.8,"h":45.841,"l":45.78,"n":46,"o":45.83,"t":"2026-09-23T20:00:00Z","v":105089,"vw":45.800156},{"c":45.55,"h":45.55,"l":45.55,"n":1,"o":45.55,"t":"2026-09-24T09:30:00Z","v":100,"vw":45.55},{"c":45.93,"h":45.93,"l":45.59,"n":65,"o":45.59,"t":"2026-09-24T13:30:00Z","v":2782,"vw":45.631041},{"c":45.88,"h":45.88,"l":45.69,"n":77,"o":45.69,"t":"2026-09-24T13:45:00Z","v":2591,"vw":45.723131},{"c":45.69,"h":45.945,"l":45.545,"n":35,"o":45.545,"t":"2026-09-24T14:00:00Z","v":1501,"vw":45.802422},{"c":45.75,"h":45.76,"l":45.6,"n":76,"o":45.7375,"t":"2026-09-24T14:15:00Z","v":2519,"vw":45.698629},{"c":45.51,"h":45.87,"l":45.51,"n":137,"o":45.78,"t":"2026-09-24T14:30:00Z","v":4027,"vw":45.690544},{"c":45.22,"h":45.51,"l":45.1801,"n":73,"o":45.51,"t":"2026-09-24T14:45:00Z","v":3657,"vw":45.238099},{"c":45.38,"h":45.48,"l":45.32,"n":143,"o":45.32,"t":"2026-09-24T15:00:00Z","v":4775,"vw":45.387582},{"c":45.16,"h":45.38,"l":45.16,"n":120,"o":45.38,"t":"2026-09-24T15:15:00Z","v":3694,"vw":45.24114},{"c":44.785,"h":45.32,"l":44.785,"n":263,"o":45.24,"t":"2026-09-24T15:30:00Z","v":9998,"vw":45.027806},{"c":45.06,"h":45.1799,"l":44.88,"n":112,"o":44.88,"t":"2026-09-24T15:45:00Z","v":2861,"vw":44.994568},{"c":45.24,"h":45.26,"l":44.95,"n":170,"o":44.95,"t":"2026-09-24T16:00:00Z","v":8289,"vw":45.111362},{"c":45.55,"h":45.905,"l":45.39,"n":341,"o":45.4,"t":"2026-09-24T16:15:00Z","v":16959,"vw":45.756247},{"c":45.5,"h":45.59,"l":45.33,"n":144,"o":45.38,"t":"2026-09-24T16:30:00Z","v":2954,"vw":45.490417},{"c":45.34,"h":45.41,"l":45.34,"n":64,"o":45.41,"t":"2026-09-24T16:45:00Z","v":1237,"vw":45.354},{"c":45.13,"h":45.26,"l":45.08,"n":176,"o":45.26,"t":"2026-09-24T17:00:00Z","v":5238,"vw":45.187613},{"c":45.19,"h":45.455,"l":45.175,"n":154,"o":45.27,"t":"2026-09-24T17:15:00Z","v":12197,"vw":45.380662},{"c":45.04,"h":45.18,"l":45.04,"n":118,"o":45.12,"t":"2026-09-24T17:30:00Z","v":3100,"vw":45.094225},{"c":45.27,"h":45.27,"l":45.11,"n":202,"o":45.14,"t":"2026-09-24T17:45:00Z","v":4754,"vw":45.219822},{"c":45.345,"h":45.345,"l":45.115,"n":82,"o":45.23,"t":"2026-09-24T18:00:00Z","v":2604,"vw":45.249185},{"c":45.49,"h":45.49,"l":45.27,"n":273,"o":45.38,"t":"2026-09-24T18:15:00Z","v":11424,"vw":45.371113},{"c":45.28,"h":45.36,"l":45.23,"n":147,"o":45.36,"t":"2026-09-24T18:30:00Z","v":3453,"vw":45.30266},{"c":45.36,"h":45.42,"l":45.27,"n":175,"o":45.4,"t":"2026-09-24T18:45:00Z","v":4512,"vw":45.366445},{"c":45.245,"h":45.385,"l":45.245,"n":91,"o":45.385,"t":"2026-09-24T19:00:00Z","v":2306,"vw":45.300044},{"c":45.26,"h":45.38,"l":45.22,"n":308,"o":45.38,"t":"2026-09-24T19:15:00Z","v":8927,"vw":45.276586},{"c":45.33,"h":45.345,"l":45.21,"n":330,"o":45.21,"t":"2026-09-24T19:30:00Z","v":8878,"vw":45.289762},{"c":45.19,"h":45.355,"l":45.1,"n":1293,"o":45.33,"t":"2026-09-24T19:45:00Z","v":50248,"vw":45.230995},{"c":45.18,"h":45.18,"l":45.18,"n":35,"o":45.18,"t":"2026-09-24T20:00:00Z","v":58944,"vw":45.18},{"c":45.185,"h":45.3,"l":45.095,"n":39,"o":45.3,"t":"2026-09-25T13:30:00Z","v":2287,"vw":45.211537},{"c":45.505,"h":45.505,"l":45.21,"n":30,"o":45.21,"t":"2026-09-25T13:45:00Z","v":595,"vw":45.365},{"c":45.355,"h":45.375,"l":45.3,"n":49,"o":45.375,"t":"2026-09-25T14:00:00Z","v":1701,"vw":45.349741},{"c":45.45,"h":45.47,"l":45.31,"n":48,"o":45.325,"t":"2026-09-25T14:15:00Z","v":1503,"vw":45.390688},{"c":45.485,"h":45.54,"l":45.42,"n":47,"o":45.5228,"t":"2026-09-25T14:30:00Z","v":1215,"vw":45.480504},{"c":45.75,"h":45.8,"l":45.5,"n":72,"o":45.6,"t":"2026-09-25T14:45:00Z","v":1647,"vw":45.637527},{"c":45.78,"h":45.92,"l":45.675,"n":144,"o":45.92,"t":"2026-09-25T15:00:00Z","v":5256,"vw":45.803532},{"c":45.8125,"h":45.95,"l":45.8125,"n":29,"o":45.815,"t":"2026-09-25T15:15:00Z","v":1126,"vw":45.866468},{"c":45.9325,"h":46.02,"l":45.91,"n":84,"o":45.93,"t":"2026-09-25T15:30:00Z","v":2313,"vw":45.939713},{"c":46.19,"h":46.19,"l":45.87,"n":143,"o":45.93,"t":"2026-09-25T15:45:00Z","v":3402,"vw":45.996911},{"c":46.395,"h":46.47,"l":46.3,"n":179,"o":46.3,"t":"2026-09-25T16:00:00Z","v":5496,"vw":46.401674},{"c":46.335,"h":46.465,"l":46.28,"n":115,"o":46.4,"t":"2026-09-25T16:15:00Z","v":4626,"vw":46.330243},{"c":46.38,"h":46.51,"l":46.295,"n":125,"o":46.355,"t":"2026-09-25T16:30:00Z","v":2883,"vw":46.412375},{"c":46.24,"h":46.34,"l":46.16,"n":133,"o":46.325,"t":"2026-09-25T16:45:00Z","v":4039,"vw":46.258006},{"c":46.3975,"h":46.48,"l":46.24,"n":80,"o":46.305,"t":"2026-09-25T17:00:00Z","v":2258,"vw":46.392696},{"c":46.23,"h":46.355,"l":46.06,"n":143,"o":46.355,"t":"2026-09-25T17:15:00Z","v":4589,"vw":46.222091},{"c":45.9,"h":46.21,"l":45.725,"n":437,"o":46.21,"t":"2026-09-25T17:30:00Z","v":26508,"vw":45.953529},{"c":45.83,"h":45.865,"l":45.715,"n":226,"o":45.715,"t":"2026-09-25T17:45:00Z","v":7134,"vw":45.831067},{"c":45.96,"h":45.96,"l":45.79,"n":291,"o":45.87,"t":"2026-09-25T18:00:00Z","v":9295,"vw":45.851918},{"c":45.9,"h":45.97,"l":45.9,"n":144,"o":45.96,"t":"2026-09-25T18:15:00Z","v":4825,"vw":45.936527},{"c":45.705,"h":45.965,"l":45.7,"n":448,"o":45.95,"t":"2026-09-25T18:30:00Z","v":17276,"vw":45.795117},{"c":45.895,"h":45.93,"l":45.705,"n":194,"o":45.705,"t":"2026-09-25T18:45:00Z","v":6372,"vw":45.764047},{"c":45.75,"h":45.895,"l":45.75,"n":213,"o":45.895,"t":"2026-09-25T19:00:00Z","v":7333,"vw":45.836735},{"c":45.54,"h":45.745,"l":45.515,"n":244,"o":45.67,"t":"2026-09-25T19:15:00Z","v":7443,"vw":45.580692},{"c":45.645,"h":45.645,"l":45.4601,"n":396,"o":45.49,"t":"2026-09-25T19:30:00Z","v":13143,"vw":45.564596},{"c":45.38,"h":45.7,"l":45.31,"n":1304,"o":45.62,"t":"2026-09-25T19:45:00Z","v":47453,"vw":45.483908},{"c":45.38,"h":45.38,"l":45.38,"n":32,"o":45.38,"t":"2026-09-25T20:00:00Z","v":78118,"vw":45.38},{"c":45.45,"h":45.45,"l":45.45,"n":2,"o":45.45,"t":"2026-09-28T08:15:00Z","v":101,"vw":45.45},{"c":45.3,"h":45.3,"l":45.3,"n":3,"o":45.3,"t":"2026-09-28T13:00:00Z","v":250,"vw":45.3},{"c":45.36,"h":45.39,"l":45.3,"n":13,"o":45.31,"t":"2026-09-28T13:15:00Z","v":2133,"vw":45.331504},{"c":44.67,"h":45.18,"l":44.5,"n":112,"o":44.91,"t":"2026-09-28T13:30:00Z","v":16154,"vw":44.876872},{"c":45.03,"h":45.03,"l":44.8,"n":60,"o":44.95,"t":"2026-09-28T13:45:00Z","v":2610,"vw":44.928279},{"c":45.44,"h":45.44,"l":44.89,"n":136,"o":44.89,"t":"2026-09-28T14:00:00Z","v":5796,"vw":45.101882},{"c":45.755,"h":45.88,"l":45.17,"n":229,"o":45.18,"t":"2026-09-28T14:15:00Z","v":9793,"vw":45.461966},{"c":45.67,"h":45.795,"l":45.67,"n":21,"o":45.795,"t":"2026-09-28T14:30:00Z","v":395,"vw":45.7325},{"c":45.73,"h":45.85,"l":45.61,"n":75,"o":45.65,"t":"2026-09-28T14:45:00Z","v":6929,"vw":45.804233},{"c":45.65,"h":45.715,"l":45.465,"n":79,"o":45.715,"t":"2026-09-28T15:00:00Z","v":3351,"vw":45.640732},{"c":45.74,"h":45.87,"l":45.67,"n":75,"o":45.67,"t":"2026-09-28T15:15:00Z","v":2698,"vw":45.793073},{"c":45.615,"h":45.71,"l":45.3,"n":199,"o":45.71,"t":"2026-09-28T15:45:00Z","v":16771,"vw":45.570851},{"c":45.74,"h":45.745,"l":45.535,"n":101,"o":45.565,"t":"2026-09-28T16:00:00Z","v":3566,"vw":45.677538},{"c":46.15,"h":46.17,"l":45.75,"n":265,"o":45.75,"t":"2026-09-28T16:15:00Z","v":9039,"vw":46.013014},{"c":45.81,"h":46.18,"l":45.81,"n":143,"o":46.01,"t":"2026-09-28T16:30:00Z","v":4215,"vw":45.946125},{"c":46.33,"h":46.33,"l":45.73,"n":229,"o":45.9,"t":"2026-09-28T16:45:00Z","v":11115,"vw":46.073619},{"c":46.49,"h":46.69,"l":46.21,"n":163,"o":46.21,"t":"2026-09-28T17:00:00Z","v":6737,"vw":46.510254},{"c":46.43,"h":46.67,"l":46.43,"n":98,"o":46.51,"t":"2026-09-28T17:15:00Z","v":2473,"vw":46.54644},{"c":46.205,"h":46.46,"l":46.19,"n":140,"o":46.45,"t":"2026-09-28T17:30:00Z","v":4579,"vw":46.307083},{"c":46.545,"h":46.545,"l":46.225,"n":201,"o":46.225,"t":"2026-09-28T17:45:00Z","v":5549,"vw":46.40489},{"c":46.44,"h":46.515,"l":46.405,"n":258,"o":46.515,"t":"2026-09-28T18:00:00Z","v":8007,"vw":46.458147},{"c":46.54,"h":46.575,"l":46.42,"n":238,"o":46.42,"t":"2026-09-28T18:15:00Z","v":12208,"vw":46.503702},{"c":46.53,"h":46.57,"l":46.46,"n":193,"o":46.54,"t":"2026-09-28T18:30:00Z","v":6365,"vw":46.543029},{"c":46.57,"h":46.75,"l":46.47,"n":242,"o":46.555,"t":"2026-09-28T18:45:00Z","v":6468,"vw":46.56253},{"c":46.305,"h":46.57,"l":46.12,"n":462,"o":46.57,"t":"2026-09-28T19:00:00Z","v":36201,"vw":46.325074},{"c":46.335,"h":46.385,"l":46.26,"n":459,"o":46.305,"t":"2026-09-28T19:15:00Z","v":13325,"vw":46.317705},{"c":46.3275,"h":46.46,"l":46.26,"n":601,"o":46.33,"t":"2026-09-28T19:30:00Z","v":16140,"vw":46.355762},{"c":46.44,"h":46.555,"l":46.17,"n":1409,"o":46.335,"t":"2026-09-28T19:45:00Z","v":50620,"vw":46.399579},{"c":46.48,"h":46.48,"l":46.48,"n":30,"o":46.48,"t":"2026-09-28T20:00:00Z","v":93965,"vw":46.48},{"c":46.45,"h":46.5,"l":46.45,"n":3,"o":46.5,"t":"2026-09-29T08:45:00Z","v":201,"vw":46.475},{"c":46.55,"h":46.7,"l":46.55,"n":9,"o":46.7,"t":"2026-09-29T09:15:00Z","v":306,"vw":46.65},{"c":46.3,"h":46.3,"l":46.3,"n":1,"o":46.3,"t":"2026-09-29T13:15:00Z","v":100,"vw":46.3},{"c":46.48,"h":46.715,"l":46.31,"n":28,"o":46.31,"t":"2026-09-29T13:30:00Z","v":2186,"vw":46.361241},{"c":45.94,"h":46.45,"l":45.78,"n":71,"o":45.78,"t":"2026-09-29T13:45:00Z","v":1864,"vw":46.000956},{"c":45.81,"h":45.81,"l":45.25,"n":11,"o":45.25,"t":"2026-09-29T14:00:00Z","v":241,"vw":45.53},{"c":46.055,"h":46.22,"l":45.73,"n":69,"o":45.73,"t":"2026-09-29T14:15:00Z","v":2796,"vw":45.895741},{"c":45.93,"h":46.13,"l":45.93,"n":134,"o":46.13,"t":"2026-09-29T14:30:00Z","v":3098,"vw":46.006324},{"c":46.095,"h":46.155,"l":45.92,"n":177,"o":45.97,"t":"2026-09-29T14:45:00Z","v":6225,"vw":46.0587},{"c":46.07,"h":46.11,"l":46.04,"n":70,"o":46.09,"t":"2026-09-29T15:00:00Z","v":2066,"vw":46.08293},{"c":46.16,"h":46.16,"l":45.92,"n":141,"o":45.98,"t":"2026-09-29T15:15:00Z","v":5144,"vw":46.014382},{"c":46.16,"h":46.18,"l":46.1505,"n":35,"o":46.18,"t":"2026-09-29T15:30:00Z","v":1029,"vw":46.161832},{"c":46.29,"h":46.33,"l":46.14,"n":127,"o":46.175,"t":"2026-09-29T15:45:00Z","v":3113,"vw":46.232725},{"c":46.11,"h":46.205,"l":46.11,"n":87,"o":46.205,"t":"2026-09-29T16:00:00Z","v":3511,"vw":46.188654},{"c":46.18,"h":46.2,"l":46.05,"n":135,"o":46.05,"t":"2026-09-29T16:15:00Z","v":2911,"vw":46.141293},{"c":46.13,"h":46.21,"l":46.095,"n":119,"o":46.205,"t":"2026-09-29T16:30:00Z","v":3781,"vw":46.150191},{"c":46.11,"h":46.14,"l":45.89,"n":56,"o":46.05,"t":"2026-09-29T16:45:00Z","v":1359,"vw":46.06625},{"c":46.07,"h":46.07,"l":46.015,"n":64,"o":46.02,"t":"2026-09-29T17:00:00Z","v":2091,"vw":46.038857},{"c":46.12,"h":46.175,"l":46.08,"n":109,"o":46.08,"t":"2026-09-29T17:15:00Z","v":3786,"vw":46.136891},{"c":46.18,"h":46.19,"l":46.1,"n":84,"o":46.1,"t":"2026-09-29T17:30:00Z","v":2337,"vw":46.16},{"c":46.21,"h":46.305,"l":46.17,"n":173,"o":46.2,"t":"2026-09-29T17:45:00Z","v":4898,"vw":46.227694},{"c":46.295,"h":46.33,"l":46.245,"n":250,"o":46.29,"t":"2026-09-29T18:00:00Z","v":5300,"vw":46.291084},{"c":46.3,"h":46.36,"l":46.27,"n":110,"o":46.32,"t":"2026-09-29T18:15:00Z","v":2952,"vw":46.324375},{"c":46.22,"h":46.37,"l":46.22,"n":147,"o":46.255,"t":"2026-09-29T18:30:00Z","v":4120,"vw":46.285207},{"c":46.37,"h":46.37,"l":46.265,"n":106,"o":46.28,"t":"2026-09-29T18:45:00Z","v":2627,"vw":46.322522},{"c":46.31,"h":46.435,"l":46.29,"n":221,"o":46.4,"t":"2026-09-29T19:00:00Z","v":8318,"vw":46.380601},{"c":46.38,"h":46.38,"l":46.26,"n":240,"o":46.31,"t":"2026-09-29T19:15:00Z","v":5684,"vw":46.331857},{"c":46.5,"h":46.53,"l":46.39,"n":362,"o":46.39,"t":"2026-09-29T19:30:00Z","v":12309,"vw":46.45736},{"c":46.7,"h":46.79,"l":46.3,"n":1274,"o":46.48,"t":"2026-09-29T19:45:00Z","v":49515,"vw":46.541465},{"c":46.69,"h":46.69,"l":46.69,"n":20,"o":46.69,"t":"2026-09-29T20:00:00Z","v":67598,"vw":46.69},{"c":46.41,"h":47.18,"l":46.41,"n":75,"o":46.66,"t":"2026-09-30T13:30:00Z","v":6251,"vw":46.704363},{"c":46.21,"h":46.69,"l":46.21,"n":137,"o":46.68,"t":"2026-09-30T13:45:00Z","v":3094,"vw":46.429286},{"c":46.39,"h":46.39,"l":46.2,"n":58,"o":46.25,"t":"2026-09-30T14:00:00Z","v":2301,"vw":46.23221},{"c":46.18,"h":46.34,"l":46.18,"n":133,"o":46.34,"t":"2026-09-30T14:15:00Z","v":3449,"vw":46.292188},{"c":46.33,"h":46.33,"l":46.17,"n":93,"o":46.17,"t":"2026-09-30T14:30:00Z","v":2611,"vw":46.274667},{"c":46.47,"h":46.615,"l":46.25,"n":252,"o":46.41,"t":"2026-09-30T14:45:00Z","v":14456,"vw":46.385353},{"c":46.38,"h":46.46,"l":46.38,"n":108,"o":46.43,"t":"2026-09-30T15:00:00Z","v":3334,"vw":46.423333},{"c":46.565,"h":46.565,"l":46.42,"n":160,"o":46.46,"t":"2026-09-30T15:15:00Z","v":4317,"vw":46.503525},{"c":46.2561,"h":46.615,"l":46.2561,"n":151,"o":46.5679,"t":"2026-09-30T15:30:00Z","v":5258,"vw":46.454975},{"c":46.385,"h":46.385,"l":46.1982,"n":36,"o":46.255,"t":"2026-09-30T15:45:00Z","v":1613,"vw":46.260917},{"c":46.4,"h":46.4,"l":46.38,"n":33,"o":46.38,"t":"2026-09-30T16:00:00Z","v":757,"vw":46.385},{"c":46.73,"h":46.73,"l":46.38,"n":201,"o":46.39,"t":"2026-09-30T16:15:00Z","v":4683,"vw":46.472609},{"c":46.74,"h":46.74,"l":46.63,"n":71,"o":46.66,"t":"2026-09-30T16:30:00Z","v":2328,"vw":46.667455},{"c":46.49,"h":46.79,"l":46.49,"n":119,"o":46.79,"t":"2026-09-30T16:45:00Z","v":3762,"vw":46.577856},{"c":46.52,"h":46.57,"l":46.52,"n":56,"o":46.55,"t":"2026-09-30T17:00:00Z","v":1673,"vw":46.538889},{"c":46.54,"h":46.625,"l":46.525,"n":204,"o":46.555,"t":"2026-09-30T17:15:00Z","v":5763,"vw":46.577862},{"c":46.7,"h":46.7,"l":46.58,"n":101,"o":46.58,"t":"2026-09-30T17:30:00Z","v":2288,"vw":46.628344},{"c":46.65,"h":46.67,"l":46.61,"n":123,"o":46.66,"t":"2026-09-30T17:45:00Z","v":4115,"vw":46.643402},{"c":46.4,"h":46.66,"l":46.4,"n":200,"o":46.655,"t":"2026-09-30T18:00:00Z","v":8674,"vw":46.607944},{"c":46.495,"h":46.4975,"l":46.39,"n":227,"o":46.4,"t":"2026-09-30T18:15:00Z","v":5478,"vw":46.435629},{"c":46.425,"h":46.53,"l":46.3601,"n":185,"o":46.53,"t":"2026-09-30T18:30:00Z","v":4796,"vw":46.440685},{"c":46.45,"h":46.46,"l":46.38,"n":261,"o":46.39,"t":"2026-09-30T18:45:00Z","v":5970,"vw":46.424821},{"c":46.34,"h":46.47,"l":46.3,"n":269,"o":46.47,"t":"2026-09-30T19:00:00Z","v":9635,"vw":46.387286},{"c":46.485,"h":46.485,"l":46.345,"n":325,"o":46.41,"t":"2026-09-30T19:15:00Z","v":9395,"vw":46.416242},{"c":46.51,"h":46.565,"l":46.39,"n":566,"o":46.46,"t":"2026-09-30T19:30:00Z","v":18491,"vw":46.46403},{"c":46.2,"h":46.565,"l":46.2,"n":1455,"o":46.55,"t":"2026-09-30T19:45:00Z","v":56643,"vw":46.374342},{"c":46.23,"h":46.23,"l":46.23,"n":28,"o":46.23,"t":"2026-09-30T20:00:00Z","v":78611,"vw":46.23},{"c":46.2,"h":46.2,"l":46.2,"n":8,"o":46.2,"t":"2026-10-01T09:15:00Z","v":206,"vw":46.2},{"c":46.4575,"h":46.5454,"l":46.18,"n":31,"o":46.18,"t":"2026-10-01T13:30:00Z","v":4764,"vw":46.358575},{"c":46.135,"h":46.47,"l":46.125,"n":66,"o":46.19,"t":"2026-10-01T13:45:00Z","v":2216,"vw":46.167252},{"c":46.52,"h":46.52,"l":46.135,"n":23,"o":46.135,"t":"2026-10-01T14:00:00Z","v":855,"vw":46.19546},{"c":46.55,"h":46.55,"l":46.305,"n":74,"o":46.44,"t":"2026-10-01T14:15:00Z","v":2140,"vw":46.387734},{"c":46.36,"h":46.52,"l":46.19,"n":108,"o":46.52,"t":"2026-10-01T14:30:00Z","v":6058,"vw":46.345003},{"c":46.17,"h":46.34,"l":46.05,"n":92,"o":46.34,"t":"2026-10-01T14:45:00Z","v":3099,"vw":46.107747},{"c":46.15,"h":46.27,"l":46.12,"n":130,"o":46.27,"t":"2026-10-01T15:00:00Z","v":5062,"vw":46.167969},{"c":45.94,"h":46.1,"l":45.94,"n":62,"o":46.1,"t":"2026-10-01T15:15:00Z","v":1713,"vw":46.009781},{"c":46.22,"h":46.26,"l":45.92,"n":236,"o":45.92,"t":"2026-10-01T15:30:00Z","v":5913,"vw":46.07136},{"c":46.01,"h":46.265,"l":46.01,"n":151,"o":46.175,"t":"2026-10-01T15:45:00Z","v":4514,"vw":46.095663},{"c":46.395,"h":46.395,"l":46.055,"n":124,"o":46.055,"t":"2026-10-01T16:00:00Z","v":3020,"vw":46.180833},{"c":46.27,"h":46.34,"l":46.255,"n":99,"o":46.34,"t":"2026-10-01T16:15:00Z","v":2955,"vw":46.291079},{"c":46.34,"h":46.37,"l":46.22,"n":149,"o":46.29,"t":"2026-10-01T16:30:00Z","v":4126,"vw":46.292157},{"c":46.31,"h":46.4,"l":46.275,"n":135,"o":46.33,"t":"2026-10-01T16:45:00Z","v":3223,"vw":46.334112},{"c":46.41,"h":46.41,"l":46.23,"n":220,"o":46.31,"t":"2026-10-01T17:00:00Z","v":7854,"vw":46.32921},{"c":46.34,"h":46.42,"l":46.33,"n":191,"o":46.4,"t":"2026-10-01T17:15:00Z","v":5292,"vw":46.372674},{"c":46.53,"h":46.56,"l":46.28,"n":129,"o":46.33,"t":"2026-10-01T17:30:00Z","v":4208,"vw":46.413273},{"c":46.1601,"h":46.59,"l":46.1601,"n":64,"o":46.59,"t":"2026-10-01T17:45:00Z","v":1365,"vw":46.416217},{"c":45.94,"h":46.135,"l":45.94,"n":58,"o":46.135,"t":"2026-10-01T18:00:00Z","v":2745,"vw":46.078421},{"c":46.1,"h":46.1,"l":45.9318,"n":172,"o":46.005,"t":"2026-10-01T18:15:00Z","v":5949,"vw":45.99225},{"c":46.125,"h":46.16,"l":46.07,"n":116,"o":46.07,"t":"2026-10-01T18:30:00Z","v":2270,"vw":46.132728},{"c":46.02,"h":46.07,"l":45.94,"n":176,"o":46,"t":"2026-10-01T18:45:00Z","v":9050,"vw":46.027131},{"c":45.955,"h":46.015,"l":45.95,"n":72,"o":46.015,"t":"2026-10-01T19:00:00Z","v":1937,"vw":45.963621},{"c":46.1705,"h":46.19,"l":45.97,"n":297,"o":45.99,"t":"2026-10-01T19:15:00Z","v":8864,"vw":46.041005},{"c":45.88,"h":46.175,"l":45.78,"n":295,"o":46.175,"t":"2026-10-01T19:30:00Z","v":9245,"vw":46.044092},{"c":45.89,"h":45.92,"l":45.73,"n":1193,"o":45.83,"t":"2026-10-01T19:45:00Z","v":38338,"vw":45.829703},{"c":45.93,"h":45.93,"l":45.93,"n":19,"o":45.93,"t":"2026-10-01T20:00:00Z","v":50836,"vw":45.93},{"c":46.18,"h":46.88,"l":46.18,"n":69,"o":46.88,"t":"2026-10-02T13:30:00Z","v":10023,"vw":46.810376},{"c":46.1601,"h":46.5,"l":46.1601,"n":164,"o":46.495,"t":"2026-10-02T13:45:00Z","v":7803,"vw":46.258399},{"c":47.015,"h":47.015,"l":46.29,"n":193,"o":46.29,"t":"2026-10-02T14:00:00Z","v":7587,"vw":46.77191},{"c":46.76,"h":47.06,"l":46.76,"n":162,"o":47.06,"t":"2026-10-02T14:15:00Z","v":5951,"vw":46.819464},{"c":46.955,"h":46.955,"l":46.805,"n":122,"o":46.85,"t":"2026-10-02T14:30:00Z","v":3481,"vw":46.862552},{"c":46.77,"h":46.975,"l":46.77,"n":163,"o":46.89,"t":"2026-10-02T14:45:00Z","v":4377,"vw":46.889494},{"c":46.36,"h":46.7,"l":46.32,"n":199,"o":46.7,"t":"2026-10-02T15:00:00Z","v":6287,"vw":46.580045},{"c":46.64,"h":46.67,"l":46.43,"n":63,"o":46.43,"t":"2026-10-02T15:15:00Z","v":1818,"vw":46.526753},{"c":46.63,"h":46.79,"l":46.63,"n":120,"o":46.73,"t":"2026-10-02T15:30:00Z","v":2753,"vw":46.705418},{"c":46.625,"h":46.74,"l":46.57,"n":142,"o":46.58,"t":"2026-10-02T15:45:00Z","v":3311,"vw":46.640187},{"c":46.45,"h":46.75,"l":46.325,"n":209,"o":46.625,"t":"2026-10-02T16:00:00Z","v":8118,"vw":46.50975},{"c":46.39,"h":46.6,"l":46.39,"n":118,"o":46.53,"t":"2026-10-02T16:15:00Z","v":4752,"vw":46.43065},{"c":46.525,"h":46.525,"l":46.41,"n":71,"o":46.41,"t":"2026-10-02T16:30:00Z","v":1631,"vw":46.4867},{"c":46.59,"h":46.71,"l":46.48,"n":325,"o":46.59,"t":"2026-10-02T16:45:00Z","v":11219,"vw":46.598668},{"c":46.61,"h":46.61,"l":46.58,"n":29,"o":46.58,"t":"2026-10-02T17:00:00Z","v":854,"vw":46.59},{"c":46.55,"h":46.57,"l":46.535,"n":70,"o":46.56,"t":"2026-10-02T17:15:00Z","v":2004,"vw":46.556697},{"c":46.71,"h":46.72,"l":46.6,"n":62,"o":46.6,"t":"2026-10-02T17:30:00Z","v":1158,"vw":46.6875},{"c":46.67,"h":46.83,"l":46.66,"n":136,"o":46.83,"t":"2026-10-02T17:45:00Z","v":3417,"vw":46.737952},{"c":46.7,"h":46.725,"l":46.54,"n":174,"o":46.725,"t":"2026-10-02T18:00:00Z","v":6532,"vw":46.644973},{"c":46.77,"h":46.77,"l":46.685,"n":31,"o":46.685,"t":"2026-10-02T18:15:00Z","v":735,"vw":46.749897},{"c":46.73,"h":46.8,"l":46.73,"n":128,"o":46.78,"t":"2026-10-02T18:30:00Z","v":3283,"vw":46.757701},{"c":46.73,"h":46.73,"l":46.68,"n":43,"o":46.68,"t":"2026-10-02T18:45:00Z","v":660,"vw":46.708896},{"c":46.665,"h":46.735,"l":46.62,"n":174,"o":46.69,"t":"2026-10-02T19:00:00Z","v":5373,"vw":46.68385},{"c":46.51,"h":46.62,"l":46.5,"n":185,"o":46.61,"t":"2026-10-02T19:15:00Z","v":5997,"vw":46.584923},{"c":46.42,"h":46.55,"l":46.42,"n":331,"o":46.49,"t":"2026-10-02T19:30:00Z","v":8310,"vw":46.473692},{"c":46.3,"h":46.55,"l":46.26,"n":1038,"o":46.48,"t":"2026-10-02T19:45:00Z","v":31570,"vw":46.345376},{"c":46.32,"h":46.32,"l":46.32,"n":31,"o":46.32,"t":"2026-10-02T20:00:00Z","v":60157,"vw":46.32},{"c":46.35,"h":46.4,"l":46.35,"n":14,"o":46.4,"t":"2026-10-05T09:00:00Z","v":1010,"vw":46.377778},{"c":46.11,"h":46.43,"l":46.11,"n":31,"o":46.43,"t":"2026-10-05T13:30:00Z","v":3447,"vw":46.263951},{"c":46.585,"h":46.585,"l":46.28,"n":112,"o":46.455,"t":"2026-10-05T13:45:00Z","v":2605,"vw":46.469581},{"c":47.29,"h":47.29,"l":46.6001,"n":89,"o":46.71,"t":"2026-10-05T14:00:00Z","v":2482,"vw":46.987642},{"c":47.19,"h":47.36,"l":47.11,"n":104,"o":47.36,"t":"2026-10-05T14:15:00Z","v":3543,"vw":47.149284},{"c":47.17,"h":47.2602,"l":46.84,"n":180,"o":47.13,"t":"2026-10-05T14:30:00Z","v":6304,"vw":47.088417},{"c":47.05,"h":47.13,"l":46.99,"n":102,"o":47.06,"t":"2026-10-05T14:45:00Z","v":2980,"vw":47.09},{"c":47.28,"h":47.29,"l":46.925,"n":234,"o":47.12,"t":"2026-10-05T15:00:00Z","v":6284,"vw":47.133748},{"c":47.28,"h":47.29,"l":47.28,"n":41,"o":47.29,"t":"2026-10-05T15:15:00Z","v":1266,"vw":47.285714},{"c":47.45,"h":47.45,"l":47.34,"n":68,"o":47.34,"t":"2026-10-05T15:30:00Z","v":1220,"vw":47.416},{"c":47.47,"h":47.47,"l":47.385,"n":100,"o":47.385,"t":"2026-10-05T15:45:00Z","v":1809,"vw":47.437631},{"c":47.31,"h":47.43,"l":47.31,"n":85,"o":47.43,"t":"2026-10-05T16:00:00Z","v":2899,"vw":47.398742},{"c":47.53,"h":47.53,"l":47.42,"n":122,"o":47.42,"t":"2026-10-05T16:15:00Z","v":3262,"vw":47.4852},{"c":47.615,"h":47.615,"l":47.44,"n":168,"o":47.5,"t":"2026-10-05T16:30:00Z","v":7091,"vw":47.512531},{"c":47.44,"h":47.6,"l":47.44,"n":78,"o":47.6,"t":"2026-10-05T16:45:00Z","v":2517,"vw":47.565},{"c":47.365,"h":47.4,"l":47.365,"n":61,"o":47.4,"t":"2026-10-05T17:00:00Z","v":1145,"vw":47.393},{"c":47.265,"h":47.34,"l":47.265,"n":50,"o":47.34,"t":"2026-10-05T17:15:00Z","v":2281,"vw":47.293158},{"c":47.32,"h":47.35,"l":47.27,"n":152,"o":47.275,"t":"2026-10-05T17:30:00Z","v":5040,"vw":47.311933},{"c":47.27,"h":47.28,"l":47.27,"n":57,"o":47.28,"t":"2026-10-05T17:45:00Z","v":1841,"vw":47.275},{"c":47.3124,"h":47.3124,"l":47.21,"n":126,"o":47.26,"t":"2026-10-05T18:00:00Z","v":2841,"vw":47.279956},{"c":47.32,"h":47.36,"l":47.25,"n":171,"o":47.25,"t":"2026-10-05T18:15:00Z","v":6075,"vw":47.296269},{"c":47.43,"h":47.43,"l":47.345,"n":150,"o":47.345,"t":"2026-10-05T18:30:00Z","v":3654,"vw":47.399482},{"c":47.5675,"h":47.57,"l":47.47,"n":150,"o":47.47,"t":"2026-10-05T18:45:00Z","v":8895,"vw":47.50921},{"c":47.56,"h":47.58,"l":47.44,"n":265,"o":47.57,"t":"2026-10-05T19:00:00Z","v":7831,"vw":47.538081},{"c":47.535,"h":47.65,"l":47.535,"n":269,"o":47.58,"t":"2026-10-05T19:15:00Z","v":12039,"vw":47.606494},{"c":47.58,"h":47.615,"l":47.48,"n":271,"o":47.505,"t":"2026-10-05T19:30:00Z","v":7973,"vw":47.53801},{"c":47.41,"h":47.77,"l":47.3,"n":1814,"o":47.59,"t":"2026-10-05T19:45:00Z","v":96074,"vw":47.529934},{"c":47.33,"h":47.33,"l":47.33,"n":28,"o":47.33,"t":"2026-10-05T20:00:00Z","v":95287,"vw":47.33},{"c":46.69,"h":48.25,"l":46.69,"n":277,"o":47.83,"t":"2026-10-06T13:30:00Z","v":19592,"vw":47.561881},{"c":46.725,"h":46.85,"l":46.45,"n":148,"o":46.785,"t":"2026-10-06T13:45:00Z","v":5825,"vw":46.744868},{"c":46.05,"h":46.725,"l":46.035,"n":299,"o":46.725,"t":"2026-10-06T14:00:00Z","v":10129,"vw":46.299237},{"c":45.81,"h":46.025,"l":45.675,"n":209,"o":46.025,"t":"2026-10-06T14:15:00Z","v":6493,"vw":45.801468},{"c":46.045,"h":46.045,"l":45.75,"n":76,"o":45.775,"t":"2026-10-06T14:30:00Z","v":1826,"vw":45.907727},{"c":45.83,"h":46.16,"l":45.71,"n":201,"o":46.16,"t":"2026-10-06T14:45:00Z","v":7380,"vw":45.965591},{"c":45.63,"h":45.88,"l":45.56,"n":219,"o":45.67,"t":"2026-10-06T15:00:00Z","v":6175,"vw":45.726659},{"c":45.605,"h":45.71,"l":45.51,"n":234,"o":45.635,"t":"2026-10-06T15:15:00Z","v":8004,"vw":45.607294},{"c":45.815,"h":45.9,"l":45.65,"n":251,"o":45.69,"t":"2026-10-06T15:30:00Z","v":7025,"vw":45.819333},{"c":45.71,"h":45.825,"l":45.685,"n":61,"o":45.825,"t":"2026-10-06T15:45:00Z","v":1585,"vw":45.736389},{"c":45.79,"h":45.97,"l":45.68,"n":232,"o":45.78,"t":"2026-10-06T16:00:00Z","v":9867,"vw":45.803999},{"c":45.67,"h":45.735,"l":45.67,"n":72,"o":45.735,"t":"2026-10-06T16:15:00Z","v":2095,"vw":45.722273},{"c":45.78,"h":45.78,"l":45.7,"n":234,"o":45.74,"t":"2026-10-06T16:30:00Z","v":5984,"vw":45.73988},{"c":45.75,"h":45.795,"l":45.66,"n":122,"o":45.795,"t":"2026-10-06T16:45:00Z","v":5951,"vw":45.739108},{"c":45.635,"h":45.67,"l":45.545,"n":118,"o":45.66,"t":"2026-10-06T17:00:00Z","v":4065,"vw":45.627102},{"c":45.39,"h":45.54,"l":45.3225,"n":168,"o":45.54,"t":"2026-10-06T17:15:00Z","v":4090,"vw":45.430357},{"c":45.1296,"h":45.36,"l":45.1296,"n":118,"o":45.275,"t":"2026-10-06T17:30:00Z","v":2954,"vw":45.26455},{"c":45.27,"h":45.3,"l":45.0261,"n":294,"o":45.0261,"t":"2026-10-06T17:45:00Z","v":9726,"vw":45.186333},{"c":45.335,"h":45.53,"l":45.23,"n":256,"o":45.23,"t":"2026-10-06T18:00:00Z","v":8722,"vw":45.377309},{"c":45.26,"h":45.44,"l":45.25,"n":191,"o":45.335,"t":"2026-10-06T18:15:00Z","v":5724,"vw":45.342824},{"c":45.41,"h":45.41,"l":45.24,"n":309,"o":45.29,"t":"2026-10-06T18:30:00Z","v":11930,"vw":45.298185},{"c":45.14,"h":45.405,"l":45.11,"n":316,"o":45.405,"t":"2026-10-06T18:45:00Z","v":8156,"vw":45.29273},{"c":44.98,"h":45.19,"l":44.93,"n":273,"o":45.085,"t":"2026-10-06T19:00:00Z","v":8179,"vw":45.07426},{"c":45.03,"h":45.05,"l":44.905,"n":455,"o":45.01,"t":"2026-10-06T19:15:00Z","v":13673,"vw":44.984414},{"c":44.54,"h":44.995,"l":44.53,"n":587,"o":44.995,"t":"2026-10-06T19:30:00Z","v":17956,"vw":44.735101},{"c":44.46,"h":44.89,"l":44.31,"n":2210,"o":44.61,"t":"2026-10-06T19:45:00Z","v":107254,"vw":44.525304},{"c":44.48,"h":44.48,"l":44.48,"n":28,"o":44.48,"t":"2026-10-06T20:00:00Z","v":112215,"vw":44.48},{"c":44.48,"h":44.48,"l":44.48,"n":1,"o":44.48,"t":"2026-10-06T20:15:00Z","v":21484,"vw":44.48},{"c":44.48,"h":44.48,"l":44.48,"n":1,"o":44.48,"t":"2026-10-06T20:30:00Z","v":197,"vw":44.48},{"c":44.435,"h":44.6425,"l":44.07,"n":37,"o":44.07,"t":"2026-10-07T13:30:00Z","v":3262,"vw":44.157813},{"c":44.44,"h":44.44,"l":44.1,"n":46,"o":44.16,"t":"2026-10-07T13:45:00Z","v":3876,"vw":44.241094},{"c":44.39,"h":44.6306,"l":44.27,"n":51,"o":44.27,"t":"2026-10-07T14:00:00Z","v":1739,"vw":44.515611},{"c":44.41,"h":44.43,"l":44.195,"n":116,"o":44.4,"t":"2026-10-07T14:15:00Z","v":4601,"vw":44.296175},{"c":44.34,"h":44.49,"l":44.34,"n":88,"o":44.49,"t":"2026-10-07T14:30:00Z","v":2744,"vw":44.374937},{"c":44.175,"h":44.395,"l":43.9975,"n":135,"o":44.325,"t":"2026-10-07T14:45:00Z","v":4435,"vw":44.285058},{"c":44.145,"h":44.27,"l":44.1,"n":95,"o":44.27,"t":"2026-10-07T15:00:00Z","v":2656,"vw":44.1615},{"c":44.16,"h":44.26,"l":43.97,"n":241,"o":44.17,"t":"2026-10-07T15:15:00Z","v":7922,"vw":44.148158},{"c":44.13,"h":44.25,"l":43.975,"n":235,"o":44.22,"t":"2026-10-07T15:30:00Z","v":13270,"vw":44.140096},{"c":44.29,"h":44.29,"l":44.12,"n":283,"o":44.15,"t":"2026-10-07T15:45:00Z","v":6654,"vw":44.187946},{"c":44.24,"h":44.32,"l":44.23,"n":237,"o":44.26,"t":"2026-10-07T16:00:00Z","v":6508,"vw":44.257647},{"c":44.24,"h":44.265,"l":44.16,"n":152,"o":44.265,"t":"2026-10-07T16:15:00Z","v":9683,"vw":44.241761},{"c":44.3474,"h":44.385,"l":44.16,"n":191,"o":44.16,"t":"2026-10-07T16:30:00Z","v":10783,"vw":44.27986},{"c":44.295,"h":44.38,"l":44.27,"n":132,"o":44.36,"t":"2026-10-07T16:45:00Z","v":3771,"vw":44.325258},{"c":44.26,"h":44.52,"l":44.26,"n":318,"o":44.32,"t":"2026-10-07T17:00:00Z","v":15833,"vw":44.383462},{"c":44.3,"h":44.3,"l":44.17,"n":86,"o":44.17,"t":"2026-10-07T17:15:00Z","v":2101,"vw":44.238571},{"c":44.34,"h":44.34,"l":44.26,"n":176,"o":44.26,"t":"2026-10-07T17:30:00Z","v":6602,"vw":44.293975},{"c":44.34,"h":44.34,"l":44.28,"n":153,"o":44.3,"t":"2026-10-07T17:45:00Z","v":4439,"vw":44.317264},{"c":44.39,"h":44.425,"l":44.35,"n":369,"o":44.35,"t":"2026-10-07T18:00:00Z","v":9773,"vw":44.391026},{"c":44.2129,"h":44.36,"l":44.2129,"n":118,"o":44.34,"t":"2026-10-07T18:15:00Z","v":4155,"vw":44.320825},{"c":44.24,"h":44.25,"l":44.215,"n":144,"o":44.24,"t":"2026-10-07T18:30:00Z","v":4143,"vw":44.242143},{"c":44.35,"h":44.36,"l":44.245,"n":242,"o":44.245,"t":"2026-10-07T18:45:00Z","v":6952,"vw":44.304292},{"c":44.33,"h":44.47,"l":44.31,"n":554,"o":44.355,"t":"2026-10-07T19:00:00Z","v":18744,"vw":44.368063},{"c":44.32,"h":44.4001,"l":44.32,"n":191,"o":44.375,"t":"2026-10-07T19:15:00Z","v":5123,"vw":44.379511},{"c":44.11,"h":44.29,"l":44.06,"n":352,"o":44.29,"t":"2026-10-07T19:30:00Z","v":11130,"vw":44.117954},{"c":44.11,"h":44.26,"l":43.97,"n":1521,"o":44.07,"t":"2026-10-07T19:45:00Z","v":59982,"vw":44.157035},{"c":44.23,"h":44.23,"l":44.23,"n":22,"o":44.23,"t":"2026-10-07T20:00:00Z","v":265362,"vw":44.23},{"c":43.99,"h":44.1,"l":43.9,"n":48,"o":44.1,"t":"2026-10-08T13:00:00Z","v":2592,"vw":44.046549},{"c":44.425,"h":44.425,"l":44.32,"n":32,"o":44.32,"t":"2026-10-08T13:30:00Z","v":4560,"vw":44.324705},{"c":44.3,"h":44.5,"l":44.05,"n":89,"o":44.44,"t":"2026-10-08T13:45:00Z","v":4259,"vw":44.154095},{"c":44.75,"h":44.75,"l":44.1,"n":122,"o":44.29,"t":"2026-10-08T14:00:00Z","v":3024,"vw":44.340685},{"c":45.185,"h":45.22,"l":44.71,"n":247,"o":44.74,"t":"2026-10-08T14:15:00Z","v":8523,"vw":45.052431},{"c":44.99,"h":45.185,"l":44.99,"n":229,"o":45.185,"t":"2026-10-08T14:30:00Z","v":8245,"vw":45.070066},{"c":45.1,"h":45.27,"l":45.0492,"n":251,"o":45.1292,"t":"2026-10-08T14:45:00Z","v":12318,"vw":45.147536},{"c":45.06,"h":45.17,"l":45.045,"n":108,"o":45.13,"t":"2026-10-08T15:00:00Z","v":3520,"vw":45.107386},{"c":44.94,"h":44.99,"l":44.78,"n":298,"o":44.99,"t":"2026-10-08T15:15:00Z","v":8918,"vw":44.881931},{"c":44.66,"h":44.915,"l":44.66,"n":200,"o":44.915,"t":"2026-10-08T15:30:00Z","v":7297,"vw":44.834743},{"c":44.7816,"h":44.7816,"l":44.68,"n":77,"o":44.68,"t":"2026-10-08T15:45:00Z","v":1512,"vw":44.721214},{"c":44.69,"h":44.74,"l":44.68,"n":197,"o":44.74,"t":"2026-10-08T16:00:00Z","v":5355,"vw":44.700894},{"c":44.33,"h":44.77,"l":44.19,"n":564,"o":44.67,"t":"2026-10-08T16:15:00Z","v":27660,"vw":44.625945},{"c":44.755,"h":44.76,"l":44.385,"n":424,"o":44.39,"t":"2026-10-08T16:30:00Z","v":28343,"vw":44.593073},{"c":45.07,"h":45.07,"l":44.62,"n":571,"o":44.72,"t":"2026-10-08T16:45:00Z","v":32164,"vw":44.812914},{"c":45.21,"h":45.21,"l":44.94,"n":309,"o":45.075,"t":"2026-10-08T17:00:00Z","v":12029,"vw":45.03782},{"c":45.2,"h":45.43,"l":45.18,"n":233,"o":45.295,"t":"2026-10-08T17:15:00Z","v":9135,"vw":45.265487},{"c":45.4,"h":45.4,"l":45.13,"n":173,"o":45.245,"t":"2026-10-08T17:30:00Z","v":5910,"vw":45.288378},{"c":45.325,"h":45.42,"l":45.28,"n":214,"o":45.405,"t":"2026-10-08T17:45:00Z","v":6512,"vw":45.364719},{"c":45.12,"h":45.325,"l":45.12,"n":196,"o":45.28,"t":"2026-10-08T18:00:00Z","v":5453,"vw":45.198356},{"c":45.02,"h":45.17,"l":44.93,"n":192,"o":45.15,"t":"2026-10-08T18:15:00Z","v":6483,"vw":45.035457},{"c":44.855,"h":44.965,"l":44.855,"n":138,"o":44.91,"t":"2026-10-08T18:30:00Z","v":2382,"vw":44.907045},{"c":44.95,"h":44.95,"l":44.78,"n":254,"o":44.855,"t":"2026-10-08T18:45:00Z","v":6002,"vw":44.843874},{"c":45.085,"h":45.085,"l":44.92,"n":174,"o":44.98,"t":"2026-10-08T19:00:00Z","v":4798,"vw":44.974793},{"c":45.035,"h":45.115,"l":45.03,"n":201,"o":45.115,"t":"2026-10-08T19:15:00Z","v":3973,"vw":45.075862},{"c":45.07,"h":45.09,"l":45.02,"n":342,"o":45.02,"t":"2026-10-08T19:30:00Z","v":7400,"vw":45.063521},{"c":45.12,"h":45.24,"l":44.985,"n":1288,"o":45.05,"t":"2026-10-08T19:45:00Z","v":49173,"vw":45.124456},{"c":45.11,"h":45.11,"l":45.08,"n":28,"o":45.08,"t":"2026-10-08T20:00:00Z","v":174167,"vw":45.109982},{"c":45.055,"h":45.055,"l":44.725,"n":39,"o":44.89,"t":"2026-10-09T13:30:00Z","v":2514,"vw":44.927325},{"c":45.1,"h":45.615,"l":44.71,"n":184,"o":45.32,"t":"2026-10-09T13:45:00Z","v":9709,"vw":45.256588},{"c":45.46,"h":45.615,"l":45.095,"n":181,"o":45.095,"t":"2026-10-09T14:00:00Z","v":11332,"vw":45.385517},{"c":45.615,"h":45.66,"l":45.355,"n":150,"o":45.48,"t":"2026-10-09T14:15:00Z","v":6125,"vw":45.501489},{"c":45.13,"h":45.49,"l":45.13,"n":132,"o":45.47,"t":"2026-10-09T14:30:00Z","v":6482,"vw":45.316424},{"c":44.91,"h":45.06,"l":44.76,"n":85,"o":45.06,"t":"2026-10-09T14:45:00Z","v":2748,"vw":44.852921},{"c":44.89,"h":45.12,"l":44.805,"n":146,"o":44.805,"t":"2026-10-09T15:00:00Z","v":4704,"vw":44.920713},{"c":44.87,"h":45.03,"l":44.77,"n":118,"o":45.03,"t":"2026-10-09T15:15:00Z","v":3967,"vw":44.899783},{"c":44.94,"h":44.98,"l":44.88,"n":183,"o":44.89,"t":"2026-10-09T15:30:00Z","v":6424,"vw":44.923848},{"c":44.78,"h":44.95,"l":44.71,"n":136,"o":44.9,"t":"2026-10-09T15:45:00Z","v":4105,"vw":44.839},{"c":44.785,"h":44.9599,"l":44.725,"n":122,"o":44.725,"t":"2026-10-09T16:00:00Z","v":5382,"vw":44.821905},{"c":44.96,"h":44.96,"l":44.78,"n":160,"o":44.785,"t":"2026-10-09T16:15:00Z","v":4800,"vw":44.821674},{"c":44.95,"h":44.96,"l":44.84,"n":172,"o":44.96,"t":"2026-10-09T16:30:00Z","v":5724,"vw":44.904493},{"c":44.9,"h":44.98,"l":44.85,"n":159,"o":44.98,"t":"2026-10-09T16:45:00Z","v":5132,"vw":44.918321},{"c":44.8,"h":45.01,"l":44.8,"n":170,"o":44.89,"t":"2026-10-09T17:00:00Z","v":5095,"vw":44.922018},{"c":44.795,"h":44.91,"l":44.76,"n":166,"o":44.81,"t":"2026-10-09T17:15:00Z","v":5573,"vw":44.823086},{"c":44.81,"h":44.81,"l":44.655,"n":291,"o":44.765,"t":"2026-10-09T17:30:00Z","v":11529,"vw":44.761916},{"c":44.8,"h":44.86,"l":44.78,"n":192,"o":44.82,"t":"2026-10-09T17:45:00Z","v":4793,"vw":44.807546},{"c":44.605,"h":44.83,"l":44.6,"n":288,"o":44.83,"t":"2026-10-09T18:00:00Z","v":8655,"vw":44.689691},{"c":44.42,"h":44.58,"l":44.33,"n":324,"o":44.57,"t":"2026-10-09T18:15:00Z","v":12769,"vw":44.386746},{"c":44.31,"h":44.41,"l":44.25,"n":273,"o":44.37,"t":"2026-10-09T18:30:00Z","v":7215,"vw":44.337593},{"c":44.34,"h":44.4,"l":44.145,"n":394,"o":44.3,"t":"2026-10-09T18:45:00Z","v":11081,"vw":44.264081},{"c":44.39,"h":44.44,"l":44.36,"n":459,"o":44.38,"t":"2026-10-09T19:00:00Z","v":10996,"vw":44.387283},{"c":44.475,"h":44.54,"l":44.45,"n":413,"o":44.45,"t":"2026-10-09T19:15:00Z","v":12700,"vw":44.485444},{"c":44.535,"h":44.605,"l":44.465,"n":341,"o":44.475,"t":"2026-10-09T19:30:00Z","v":10518,"vw":44.553646},{"c":44.42,"h":44.745,"l":44.31,"n":1816,"o":44.49,"t":"2026-10-09T19:45:00Z","v":88396,"vw":44.526019},{"c":44.42,"h":44.42,"l":44.39,"n":40,"o":44.39,"t":"2026-10-09T20:00:00Z","v":110202,"vw":44.419874},{"c":44.23,"h":44.96,"l":44.22,"n":78,"o":44.96,"t":"2026-10-12T13:30:00Z","v":6808,"vw":44.673614},{"c":44.42,"h":44.785,"l":44.18,"n":68,"o":44.23,"t":"2026-10-12T13:45:00Z","v":2459,"vw":44.366566},{"c":44.75,"h":45.155,"l":44.35,"n":192,"o":44.35,"t":"2026-10-12T14:00:00Z","v":9559,"vw":44.946723},{"c":44.71,"h":44.97,"l":44.6,"n":147,"o":44.75,"t":"2026-10-12T14:15:00Z","v":6649,"vw":44.784808},{"c":44.915,"h":44.92,"l":44.8,"n":134,"o":44.8,"t":"2026-10-12T14:30:00Z","v":4605,"vw":44.876903},{"c":44.78,"h":44.98,"l":44.695,"n":227,"o":44.98,"t":"2026-10-12T14:45:00Z","v":12424,"vw":44.884881},{"c":45.11,"h":45.24,"l":44.73,"n":324,"o":44.77,"t":"2026-10-12T15:00:00Z","v":25263,"vw":45.048795},{"c":44.8926,"h":44.99,"l":44.8112,"n":196,"o":44.97,"t":"2026-10-12T15:15:00Z","v":13060,"vw":44.894589},{"c":44.935,"h":44.96,"l":44.83,"n":182,"o":44.92,"t":"2026-10-12T15:30:00Z","v":12081,"vw":44.922586},{"c":44.835,"h":44.975,"l":44.83,"n":200,"o":44.945,"t":"2026-10-12T15:45:00Z","v":9292,"vw":44.911787},{"c":44.97,"h":44.97,"l":44.83,"n":92,"o":44.89,"t":"2026-10-12T16:00:00Z","v":3122,"vw":44.893453},{"c":45.005,"h":45.08,"l":44.9526,"n":244,"o":45.02,"t":"2026-10-12T16:15:00Z","v":12454,"vw":45.021539},{"c":45.01,"h":45.08,"l":44.9991,"n":144,"o":45.04,"t":"2026-10-12T16:30:00Z","v":5693,"vw":45.03911},{"c":45.01,"h":45.06,"l":44.98,"n":145,"o":45.01,"t":"2026-10-12T16:45:00Z","v":5777,"vw":45.020406},{"c":45,"h":45.08,"l":44.97,"n":178,"o":45.055,"t":"2026-10-12T17:00:00Z","v":7516,"vw":45.015694},{"c":45.055,"h":45.06,"l":44.96,"n":190,"o":45.04,"t":"2026-10-12T17:15:00Z","v":6337,"vw":45.032104},{"c":45.0391,"h":45.15,"l":44.96,"n":263,"o":45.06,"t":"2026-10-12T17:30:00Z","v":12299,"vw":45.058246},{"c":45.18,"h":45.18,"l":45.0205,"n":172,"o":45.05,"t":"2026-10-12T17:45:00Z","v":7639,"vw":45.1445},{"c":45.17,"h":45.26,"l":45.11,"n":232,"o":45.175,"t":"2026-10-12T18:00:00Z","v":16168,"vw":45.184816},{"c":45.25,"h":45.26,"l":45.135,"n":227,"o":45.17,"t":"2026-10-12T18:15:00Z","v":9448,"vw":45.194432},{"c":45.185,"h":45.26,"l":45.16,"n":245,"o":45.25,"t":"2026-10-12T18:30:00Z","v":9633,"vw":45.211069},{"c":45.28,"h":45.28,"l":45.15,"n":259,"o":45.21,"t":"2026-10-12T18:45:00Z","v":11357,"vw":45.181338},{"c":45.05,"h":45.31,"l":45.05,"n":314,"o":45.3,"t":"2026-10-12T19:00:00Z","v":11056,"vw":45.180811},{"c":45.04,"h":45.19,"l":45.03,"n":325,"o":45.06,"t":"2026-10-12T19:15:00Z","v":14266,"vw":45.108409},{"c":45.22,"h":45.22,"l":45.02,"n":458,"o":45.06,"t":"2026-10-12T19:30:00Z","v":27761,"vw":45.125415},{"c":45.39,"h":45.45,"l":45.22,"n":1891,"o":45.22,"t":"2026-10-12T19:45:00Z","v":126346,"vw":45.313564},{"c":45.36,"h":45.36,"l":45.36,"n":28,"o":45.36,"t":"2026-10-12T20:00:00Z","v":99785,"vw":45.36},{"c":45.36,"h":45.36,"l":45.36,"n":1,"o":45.36,"t":"2026-10-12T20:30:00Z","v":762,"vw":45.36},{"c":45.29,"h":46.09,"l":45.14,"n":51,"o":45.59,"t":"2026-10-13T13:30:00Z","v":8090,"vw":45.578824},{"c":44.7125,"h":46.07,"l":44.68,"n":247,"o":45.595,"t":"2026-10-13T13:45:00Z","v":14962,"vw":45.237927},{"c":44.215,"h":44.7,"l":44.21,"n":293,"o":44.66,"t":"2026-10-13T14:00:00Z","v":20068,"vw":44.349962},{"c":44.285,"h":44.47,"l":44.09,"n":116,"o":44.245,"t":"2026-10-13T14:15:00Z","v":4186,"vw":44.273448},{"c":44.39,"h":44.43,"l":44.14,"n":106,"o":44.43,"t":"2026-10-13T14:30:00Z","v":3861,"vw":44.27246},{"c":44.77,"h":44.77,"l":44.39,"n":262,"o":44.39,"t":"2026-10-13T14:45:00Z","v":7481,"vw":44.562411},{"c":44.63,"h":44.715,"l":44.54,"n":199,"o":44.69,"t":"2026-10-13T15:00:00Z","v":7021,"vw":44.648291},{"c":44.835,"h":44.835,"l":44.5047,"n":183,"o":44.5047,"t":"2026-10-13T15:15:00Z","v":5709,"vw":44.652215},{"c":44.715,"h":44.845,"l":44.66,"n":192,"o":44.84,"t":"2026-10-13T15:30:00Z","v":8408,"vw":44.754539},{"c":44.89,"h":44.895,"l":44.625,"n":258,"o":44.715,"t":"2026-10-13T15:45:00Z","v":18984,"vw":44.7968},{"c":44.945,"h":45.01,"l":44.85,"n":231,"o":44.89,"t":"2026-10-13T16:00:00Z","v":10593,"vw":44.947303},{"c":44.96,"h":45,"l":44.87,"n":167,"o":44.945,"t":"2026-10-13T16:15:00Z","v":4479,"vw":44.948348},{"c":45.14,"h":45.14,"l":44.94,"n":252,"o":44.98,"t":"2026-10-13T16:30:00Z","v":10451,"vw":45.008175},{"c":45.18,"h":45.18,"l":45.087,"n":199,"o":45.16,"t":"2026-10-13T16:45:00Z","v":6961,"vw":45.126084},{"c":45.09,"h":45.135,"l":45.02,"n":155,"o":45.13,"t":"2026-10-13T17:00:00Z","v":4843,"vw":45.076997},{"c":45,"h":45.11,"l":44.85,"n":285,"o":45.09,"t":"2026-10-13T17:15:00Z","v":8633,"vw":45.01485},{"c":45.155,"h":45.2,"l":45.02,"n":288,"o":45.045,"t":"2026-10-13T17:30:00Z","v":9456,"vw":45.14407},{"c":45.1,"h":45.17,"l":45.04,"n":228,"o":45.15,"t":"2026-10-13T17:45:00Z","v":6948,"vw":45.098273},{"c":45.315,"h":45.315,"l":45.09,"n":331,"o":45.095,"t":"2026-10-13T18:00:00Z","v":10020,"vw":45.189718},{"c":45.21,"h":45.33,"l":45.16,"n":445,"o":45.315,"t":"2026-10-13T18:15:00Z","v":21680,"vw":45.241276},{"c":45.015,"h":45.32,"l":44.94,"n":728,"o":45.245,"t":"2026-10-13T18:30:00Z","v":29095,"vw":45.154304},{"c":45,"h":45.05,"l":44.9026,"n":349,"o":44.95,"t":"2026-10-13T18:45:00Z","v":13351,"vw":44.977633},{"c":45.09,"h":45.13,"l":44.93,"n":379,"o":44.98,"t":"2026-10-13T19:00:00Z","v":15999,"vw":44.985187},{"c":45.47,"h":45.57,"l":45.07,"n":518,"o":45.13,"t":"2026-10-13T19:15:00Z","v":25307,"vw":45.275941},{"c":45.415,"h":45.55,"l":45.39,"n":588,"o":45.47,"t":"2026-10-13T19:30:00Z","v":21712,"vw":45.443561},{"c":45.55,"h":45.58,"l":45.29,"n":1963,"o":45.39,"t":"2026-10-13T19:45:00Z","v":98331,"vw":45.4186},{"c":45.55,"h":45.55,"l":45.55,"n":37,"o":45.55,"t":"2026-10-13T20:00:00Z","v":111781,"vw":45.55},{"c":45.55,"h":45.55,"l":45.55,"n":1,"o":45.55,"t":"2026-10-13T20:30:00Z","v":216,"vw":45.55},{"c":45.55,"h":45.55,"l":45.55,"n":5,"o":45.55,"t":"2026-10-14T09:30:00Z","v":403,"vw":45.55},{"c":45.53,"h":46.59,"l":44.99,"n":138,"o":45.23,"t":"2026-10-14T13:30:00Z","v":10379,"vw":45.404403},{"c":45.065,"h":45.53,"l":45.035,"n":62,"o":45.53,"t":"2026-10-14T13:45:00Z","v":2775,"vw":45.266649},{"c":45.225,"h":45.425,"l":44.705,"n":232,"o":45.025,"t":"2026-10-14T14:00:00Z","v":7918,"vw":45.094424},{"c":45.455,"h":45.48,"l":45.155,"n":109,"o":45.34,"t":"2026-10-14T14:15:00Z","v":3933,"vw":45.302342},{"c":45.55,"h":45.55,"l":45.43,"n":114,"o":45.47,"t":"2026-10-14T14:30:00Z","v":4567,"vw":45.516211},{"c":45.35,"h":45.62,"l":45.34,"n":242,"o":45.58,"t":"2026-10-14T14:45:00Z","v":16363,"vw":45.454786},{"c":45.37,"h":45.44,"l":45.29,"n":88,"o":45.32,"t":"2026-10-14T15:00:00Z","v":3123,"vw":45.386159},{"c":45.435,"h":45.435,"l":45.3,"n":200,"o":45.34,"t":"2026-10-14T15:15:00Z","v":6300,"vw":45.341316},{"c":45.51,"h":45.61,"l":45.44,"n":200,"o":45.44,"t":"2026-10-14T15:30:00Z","v":7851,"vw":45.509208},{"c":45.245,"h":45.49,"l":45.245,"n":125,"o":45.49,"t":"2026-10-14T15:45:00Z","v":4404,"vw":45.381341},{"c":45.36,"h":45.37,"l":45.17,"n":68,"o":45.24,"t":"2026-10-14T16:00:00Z","v":1872,"vw":45.300965},{"c":45.395,"h":45.395,"l":45.27,"n":202,"o":45.36,"t":"2026-10-14T16:15:00Z","v":7575,"vw":45.34255},{"c":45.43,"h":45.6,"l":45.4,"n":380,"o":45.47,"t":"2026-10-14T16:30:00Z","v":22691,"vw":45.513299},{"c":45.13,"h":45.54,"l":45.05,"n":366,"o":45.48,"t":"2026-10-14T16:45:00Z","v":15258,"vw":45.31733},{"c":45.02,"h":45.23,"l":45.02,"n":119,"o":45.2,"t":"2026-10-14T17:00:00Z","v":4590,"vw":45.116905},{"c":44.96,"h":45.14,"l":44.81,"n":215,"o":45.02,"t":"2026-10-14T17:15:00Z","v":7875,"vw":45.010541},{"c":44.63,"h":44.97,"l":44.63,"n":222,"o":44.87,"t":"2026-10-14T17:30:00Z","v":6610,"vw":44.780792},{"c":44.68,"h":44.68,"l":44.53,"n":287,"o":44.6,"t":"2026-10-14T17:45:00Z","v":7363,"vw":44.631232},{"c":44.69,"h":44.745,"l":44.58,"n":300,"o":44.62,"t":"2026-10-14T18:00:00Z","v":6862,"vw":44.668682},{"c":44.82,"h":44.84,"l":44.69,"n":353,"o":44.74,"t":"2026-10-14T18:15:00Z","v":8831,"vw":44.751458},{"c":44.865,"h":44.945,"l":44.81,"n":253,"o":44.855,"t":"2026-10-14T18:30:00Z","v":6816,"vw":44.860479},{"c":44.82,"h":44.86,"l":44.75,"n":347,"o":44.84,"t":"2026-10-14T18:45:00Z","v":8214,"vw":44.80258},{"c":44.69,"h":44.89,"l":44.69,"n":283,"o":44.83,"t":"2026-10-14T19:00:00Z","v":9409,"vw":44.828617},{"c":44.92,"h":44.94,"l":44.57,"n":385,"o":44.57,"t":"2026-10-14T19:15:00Z","v":12937,"vw":44.777091},{"c":44.66,"h":44.98,"l":44.66,"n":614,"o":44.9,"t":"2026-10-14T19:30:00Z","v":21069,"vw":44.822476},{"c":44.96,"h":45.035,"l":44.64,"n":1689,"o":44.65,"t":"2026-10-14T19:45:00Z","v":75840,"vw":44.870807},{"c":44.93,"h":44.93,"l":44.93,"n":24,"o":44.93,"t":"2026-10-14T20:00:00Z","v":84052,"vw":44.93},{"c":44.95,"h":44.95,"l":44.95,"n":24,"o":44.95,"t":"2026-10-15T08:15:00Z","v":523,"vw":44.95},{"c":44.5,"h":45.11,"l":44.5,"n":11,"o":45.11,"t":"2026-10-15T09:45:00Z","v":660,"vw":45.004097},{"c":45.25,"h":45.61,"l":45.25,"n":10,"o":45.61,"t":"2026-10-15T12:30:00Z","v":329,"vw":45.411491},{"c":45.3,"h":45.61,"l":45.25,"n":5,"o":45.61,"t":"2026-10-15T12:45:00Z","v":624,"vw":45.441077},{"c":45.41,"h":45.41,"l":45.41,"n":3,"o":45.41,"t":"2026-10-15T13:00:00Z","v":102,"vw":45.41},{"c":45.31,"h":45.41,"l":45.31,"n":12,"o":45.41,"t":"2026-10-15T13:15:00Z","v":508,"vw":45.360794},{"c":45.67,"h":45.67,"l":44.89,"n":33,"o":45.59,"t":"2026-10-15T13:30:00Z","v":3962,"vw":45.536756},{"c":46.17,"h":46.47,"l":46.16,"n":40,"o":46.16,"t":"2026-10-15T13:45:00Z","v":1850,"vw":46.230328},{"c":47,"h":47,"l":46.42,"n":312,"o":46.555,"t":"2026-10-15T14:00:00Z","v":8422,"vw":46.689415},{"c":46.775,"h":47.1,"l":46.775,"n":166,"o":47.1,"t":"2026-10-15T14:15:00Z","v":4590,"vw":46.936698},{"c":46.98,"h":47.235,"l":46.86,"n":222,"o":46.86,"t":"2026-10-15T14:30:00Z","v":6336,"vw":47.018551},{"c":47.14,"h":47.21,"l":46.96,"n":150,"o":47.01,"t":"2026-10-15T14:45:00Z","v":3146,"vw":47.081149},{"c":47.11,"h":47.24,"l":47.1,"n":147,"o":47.125,"t":"2026-10-15T15:00:00Z","v":3084,"vw":47.147247},{"c":46.97,"h":47.1,"l":46.89,"n":148,"o":47.1,"t":"2026-10-15T15:15:00Z","v":3208,"vw":47.011278},{"c":47.02,"h":47.08,"l":46.97,"n":36,"o":46.97,"t":"2026-10-15T15:30:00Z","v":1233,"vw":47.019851},{"c":47.48,"h":47.56,"l":47.08,"n":379,"o":47.08,"t":"2026-10-15T15:45:00Z","v":16719,"vw":47.428396},{"c":47.39,"h":47.43,"l":47.32,"n":243,"o":47.36,"t":"2026-10-15T16:00:00Z","v":6870,"vw":47.374275},{"c":47.54,"h":47.54,"l":47.385,"n":118,"o":47.385,"t":"2026-10-15T16:15:00Z","v":3386,"vw":47.499212},{"c":47.62,"h":47.85,"l":47.6,"n":253,"o":47.62,"t":"2026-10-15T16:30:00Z","v":11051,"vw":47.670516},{"c":47.48,"h":47.635,"l":47.42,"n":182,"o":47.635,"t":"2026-10-15T16:45:00Z","v":4892,"vw":47.537951},{"c":47.515,"h":47.59,"l":47.51,"n":181,"o":47.575,"t":"2026-10-15T17:00:00Z","v":9444,"vw":47.53988},{"c":47.545,"h":47.66,"l":47.52,"n":163,"o":47.54,"t":"2026-10-15T17:15:00Z","v":5517,"vw":47.59},{"c":47.57,"h":47.65,"l":47.535,"n":234,"o":47.535,"t":"2026-10-15T17:30:00Z","v":6147,"vw":47.592691},{"c":47.585,"h":47.6715,"l":47.52,"n":277,"o":47.58,"t":"2026-10-15T17:45:00Z","v":14678,"vw":47.58281},{"c":47.32,"h":47.65,"l":47.32,"n":458,"o":47.585,"t":"2026-10-15T18:00:00Z","v":14374,"vw":47.514715},{"c":47.24,"h":47.415,"l":47.24,"n":309,"o":47.26,"t":"2026-10-15T18:15:00Z","v":9860,"vw":47.314425},{"c":47.36,"h":47.36,"l":47.2,"n":216,"o":47.27,"t":"2026-10-15T18:30:00Z","v":11208,"vw":47.291033},{"c":47.385,"h":47.4,"l":47.29,"n":201,"o":47.32,"t":"2026-10-15T18:45:00Z","v":9493,"vw":47.360467},{"c":47.52,"h":47.58,"l":47.365,"n":368,"o":47.365,"t":"2026-10-15T19:00:00Z","v":13961,"vw":47.491908},{"c":47.375,"h":47.565,"l":47.375,"n":363,"o":47.53,"t":"2026-10-15T19:15:00Z","v":12724,"vw":47.513656},{"c":47.44,"h":47.45,"l":47.31,"n":450,"o":47.43,"t":"2026-10-15T19:30:00Z","v":14070,"vw":47.383743},{"c":47.08,"h":47.49,"l":47.04,"n":1906,"o":47.46,"t":"2026-10-15T19:45:00Z","v":91294,"vw":47.166428},{"c":47.14,"h":47.14,"l":47.14,"n":25,"o":47.14,"t":"2026-10-15T20:00:00Z","v":75717,"vw":47.14},{"c":47.31,"h":47.54,"l":47.2,"n":60,"o":47.32,"t":"2026-10-16T13:30:00Z","v":7939,"vw":47.354669},{"c":47.23,"h":47.43,"l":47.01,"n":43,"o":47.2,"t":"2026-10-16T13:45:00Z","v":2290,"vw":47.228207},{"c":46.985,"h":47.3275,"l":46.985,"n":124,"o":47.24,"t":"2026-10-16T14:00:00Z","v":7285,"vw":47.122359},{"c":47.01,"h":47.245,"l":46.82,"n":102,"o":46.995,"t":"2026-10-16T14:15:00Z","v":3677,"vw":47.055735},{"c":47.09,"h":47.21,"l":46.95,"n":55,"o":47.05,"t":"2026-10-16T14:30:00Z","v":2282,"vw":47.052141},{"c":47.6,"h":47.6,"l":47.05,"n":303,"o":47.09,"t":"2026-10-16T14:45:00Z","v":10564,"vw":47.29079},{"c":47.55,"h":47.57,"l":47.405,"n":169,"o":47.52,"t":"2026-10-16T15:00:00Z","v":5348,"vw":47.490303},{"c":47.375,"h":47.59,"l":47.24,"n":256,"o":47.59,"t":"2026-10-16T15:15:00Z","v":10629,"vw":47.401385},{"c":47.5,"h":47.8,"l":47.32,"n":401,"o":47.43,"t":"2026-10-16T15:30:00Z","v":12255,"vw":47.585697},{"c":47.31,"h":47.56,"l":47.31,"n":263,"o":47.51,"t":"2026-10-16T15:45:00Z","v":9166,"vw":47.487784},{"c":47.11,"h":47.28,"l":47.07,"n":158,"o":47.28,"t":"2026-10-16T16:00:00Z","v":3327,"vw":47.139643},{"c":47.0625,"h":47.18,"l":47.03,"n":198,"o":47.03,"t":"2026-10-16T16:15:00Z","v":6743,"vw":47.129732},{"c":47.365,"h":47.52,"l":47.065,"n":403,"o":47.065,"t":"2026-10-16T16:30:00Z","v":38783,"vw":47.341332},{"c":47.47,"h":47.485,"l":47.3,"n":238,"o":47.37,"t":"2026-10-16T16:45:00Z","v":9353,"vw":47.403551},{"c":47.315,"h":47.495,"l":47.175,"n":259,"o":47.495,"t":"2026-10-16T17:00:00Z","v":7266,"vw":47.316332},{"c":47.055,"h":47.23,"l":47.055,"n":249,"o":47.23,"t":"2026-10-16T17:15:00Z","v":6188,"vw":47.123752},{"c":47.18,"h":47.19,"l":47.04,"n":265,"o":47.095,"t":"2026-10-16T17:30:00Z","v":8571,"vw":47.112778},{"c":46.93,"h":47.135,"l":46.92,"n":354,"o":47.13,"t":"2026-10-16T17:45:00Z","v":8383,"vw":47.047963},{"c":47.06,"h":47.06,"l":46.83,"n":304,"o":47,"t":"2026-10-16T18:00:00Z","v":10770,"vw":46.996168},{"c":46.875,"h":47.06,"l":46.815,"n":246,"o":47.06,"t":"2026-10-16T18:15:00Z","v":7467,"vw":46.91772},{"c":47.05,"h":47.135,"l":46.89,"n":215,"o":46.91,"t":"2026-10-16T18:30:00Z","v":6331,"vw":47.047707},{"c":46.9,"h":47.05,"l":46.9,"n":246,"o":47.05,"t":"2026-10-16T18:45:00Z","v":6669,"vw":46.994839},{"c":46.88,"h":47.0066,"l":46.88,"n":268,"o":46.935,"t":"2026-10-16T19:00:00Z","v":6076,"vw":46.9441},{"c":46.8,"h":46.93,"l":46.75,"n":276,"o":46.89,"t":"2026-10-16T19:15:00Z","v":7877,"vw":46.842141},{"c":46.75,"h":46.89,"l":46.74,"n":411,"o":46.81,"t":"2026-10-16T19:30:00Z","v":9810,"vw":46.820492},{"c":46.7,"h":46.86,"l":46.5,"n":2055,"o":46.7,"t":"2026-10-16T19:45:00Z","v":88448,"vw":46.673432},{"c":46.72,"h":46.72,"l":46.72,"n":25,"o":46.72,"t":"2026-10-16T20:00:00Z","v":85734,"vw":46.72},{"c":46.72,"h":46.72,"l":46.72,"n":4,"o":46.72,"t":"2026-10-19T08:45:00Z","v":602,"vw":46.72},{"c":46.6,"h":46.6,"l":46.6,"n":25,"o":46.6,"t":"2026-10-19T12:15:00Z","v":407,"vw":46.6},{"c":46.4,"h":46.9,"l":46.4,"n":12,"o":46.9,"t":"2026-10-19T12:45:00Z","v":905,"vw":46.585},{"c":46.46,"h":46.61,"l":46.3,"n":38,"o":46.61,"t":"2026-10-19T13:00:00Z","v":2458,"vw":46.467875},{"c":46.51,"h":46.51,"l":46.51,"n":13,"o":46.51,"t":"2026-10-19T13:15:00Z","v":710,"vw":46.51},{"c":46.16,"h":47.06,"l":45.77,"n":126,"o":45.77,"t":"2026-10-19T13:30:00Z","v":21477,"vw":46.770491},{"c":46.05,"h":46.459,"l":46.01,"n":44,"o":46.44,"t":"2026-10-19T13:45:00Z","v":2404,"vw":46.304134},{"c":46.77,"h":46.835,"l":46.085,"n":93,"o":46.085,"t":"2026-10-19T14:00:00Z","v":13633,"vw":46.390309},{"c":46.685,"h":46.805,"l":46.67,"n":86,"o":46.785,"t":"2026-10-19T14:15:00Z","v":3375,"vw":46.734973},{"c":46.58,"h":46.69,"l":46.53,"n":74,"o":46.69,"t":"2026-10-19T14:30:00Z","v":3572,"vw":46.604003},{"c":46.35,"h":46.58,"l":46.26,"n":171,"o":46.58,"t":"2026-10-19T14:45:00Z","v":7616,"vw":46.403099},{"c":46.3,"h":46.62,"l":46.29,"n":200,"o":46.35,"t":"2026-10-19T15:00:00Z","v":12321,"vw":46.404957},{"c":46.28,"h":46.45,"l":46.05,"n":265,"o":46.45,"t":"2026-10-19T15:15:00Z","v":15670,"vw":46.206308},{"c":46.355,"h":46.355,"l":46.21,"n":93,"o":46.26,"t":"2026-10-19T15:30:00Z","v":1747,"vw":46.314591},{"c":46.33,"h":46.44,"l":46.25,"n":189,"o":46.25,"t":"2026-10-19T15:45:00Z","v":6113,"vw":46.350907},{"c":46.17,"h":46.26,"l":46.15,"n":102,"o":46.26,"t":"2026-10-19T16:00:00Z","v":2965,"vw":46.222},{"c":46.04,"h":46.17,"l":46.04,"n":102,"o":46.17,"t":"2026-10-19T16:15:00Z","v":2507,"vw":46.1256},{"c":46.08,"h":46.16,"l":46.04,"n":131,"o":46.05,"t":"2026-10-19T16:30:00Z","v":3243,"vw":46.084313},{"c":46.095,"h":46.16,"l":46,"n":111,"o":46.16,"t":"2026-10-19T16:45:00Z","v":2828,"vw":46.073425},{"c":46.1601,"h":46.1601,"l":46.08,"n":32,"o":46.12,"t":"2026-10-19T17:00:00Z","v":987,"vw":46.125817},{"c":46.1,"h":46.23,"l":46.1,"n":170,"o":46.16,"t":"2026-10-19T17:15:00Z","v":4546,"vw":46.153918},{"c":46.13,"h":46.165,"l":46.065,"n":78,"o":46.065,"t":"2026-10-19T17:30:00Z","v":1571,"vw":46.11125},{"c":46.105,"h":46.21,"l":46.02,"n":147,"o":46.02,"t":"2026-10-19T17:45:00Z","v":4686,"vw":46.126266},{"c":46.125,"h":46.17,"l":46.03,"n":52,"o":46.03,"t":"2026-10-19T18:00:00Z","v":1517,"vw":46.123541},{"c":46.11,"h":46.124,"l":46.06,"n":105,"o":46.105,"t":"2026-10-19T18:15:00Z","v":2998,"vw":46.095131},{"c":45.945,"h":46.045,"l":45.89,"n":151,"o":46.03,"t":"2026-10-19T18:30:00Z","v":4389,"vw":45.973104},{"c":45.92,"h":45.995,"l":45.91,"n":60,"o":45.955,"t":"2026-10-19T18:45:00Z","v":1487,"vw":45.965612},{"c":45.94,"h":46.03,"l":45.9,"n":217,"o":46.0035,"t":"2026-10-19T19:00:00Z","v":8331,"vw":45.96611},{"c":46.05,"h":46.05,"l":45.94,"n":315,"o":45.985,"t":"2026-10-19T19:15:00Z","v":8200,"vw":45.992785},{"c":46.02,"h":46.04,"l":45.905,"n":331,"o":46.01,"t":"2026-10-19T19:30:00Z","v":7296,"vw":46.010956},{"c":46.06,"h":46.235,"l":45.95,"n":1389,"o":46.015,"t":"2026-10-19T19:45:00Z","v":47501,"vw":46.128995},{"c":46.05,"h":46.05,"l":46.05,"n":31,"o":46.05,"t":"2026-10-19T20:00:00Z","v":78392,"vw":46.05},{"c":46.05,"h":46.05,"l":46.05,"n":1,"o":46.05,"t":"2026-10-19T20:15:00Z","v":45159,"vw":46.05},{"c":46.05,"h":46.05,"l":46.05,"n":4,"o":46.05,"t":"2026-10-20T10:15:00Z","v":802,"vw":46.05},{"c":46.31,"h":46.31,"l":46.31,"n":6,"o":46.31,"t":"2026-10-20T11:00:00Z","v":409,"vw":46.31},{"c":46.46,"h":46.51,"l":46.25,"n":26,"o":46.3,"t":"2026-10-20T11:15:00Z","v":1186,"vw":46.390376},{"c":46.35,"h":46.51,"l":46.35,"n":18,"o":46.51,"t":"2026-10-20T11:45:00Z","v":747,"vw":46.402121},{"c":46.2,"h":46.41,"l":46.2,"n":14,"o":46.41,"t":"2026-10-20T12:15:00Z","v":865,"vw":46.304545},{"c":46.2,"h":46.41,"l":46.2,"n":8,"o":46.41,"t":"2026-10-20T12:30:00Z","v":806,"vw":46.322271},{"c":46.36,"h":46.36,"l":46.36,"n":2,"o":46.36,"t":"2026-10-20T12:45:00Z","v":301,"vw":46.36},{"c":46.5,"h":46.5,"l":46.5,"n":15,"o":46.5,"t":"2026-10-20T13:00:00Z","v":137,"vw":46.5},{"c":47.065,"h":47.065,"l":45.815,"n":51,"o":45.815,"t":"2026-10-20T13:30:00Z","v":7369,"vw":46.945934},{"c":47.615,"h":48,"l":47.2,"n":100,"o":47.52,"t":"2026-10-20T13:45:00Z","v":3989,"vw":47.508339},{"c":46.985,"h":47.71,"l":46.71,"n":136,"o":47.24,"t":"2026-10-20T14:00:00Z","v":4614,"vw":47.197159},{"c":47.315,"h":47.69,"l":46.79,"n":191,"o":46.985,"t":"2026-10-20T14:15:00Z","v":7797,"vw":47.224374},{"c":47.32,"h":47.3849,"l":46.93,"n":458,"o":47.16,"t":"2026-10-20T14:30:00Z","v":16527,"vw":47.12942},{"c":47.1825,"h":47.55,"l":46.88,"n":338,"o":47.55,"t":"2026-10-20T14:45:00Z","v":14140,"vw":47.093578},{"c":46.97,"h":47.25,"l":46.92,"n":350,"o":47.07,"t":"2026-10-20T15:00:00Z","v":12413,"vw":47.090091},{"c":46.93,"h":47.13,"l":46.81,"n":215,"o":47.02,"t":"2026-10-20T15:15:00Z","v":8043,"vw":46.99781},{"c":47.09,"h":47.09,"l":46.87,"n":402,"o":46.93,"t":"2026-10-20T15:30:00Z","v":12092,"vw":46.976555},{"c":46.83,"h":47.02,"l":46.83,"n":254,"o":47.01,"t":"2026-10-20T15:45:00Z","v":8272,"vw":46.925036},{"c":46.73,"h":46.85,"l":46.63,"n":172,"o":46.82,"t":"2026-10-20T16:00:00Z","v":4490,"vw":46.728764},{"c":46.875,"h":46.875,"l":46.69,"n":236,"o":46.78,"t":"2026-10-20T16:15:00Z","v":9254,"vw":46.764761},{"c":46.785,"h":46.93,"l":46.76,"n":247,"o":46.875,"t":"2026-10-20T16:30:00Z","v":9490,"vw":46.83867},{"c":46.74,"h":46.84,"l":46.63,"n":332,"o":46.785,"t":"2026-10-20T16:45:00Z","v":12246,"vw":46.749914},{"c":46.99,"h":47.05,"l":46.67,"n":311,"o":46.67,"t":"2026-10-20T17:00:00Z","v":10993,"vw":46.839641},{"c":47.04,"h":47.09,"l":46.93,"n":270,"o":47,"t":"2026-10-20T17:15:00Z","v":10342,"vw":47.014947},{"c":47.2,"h":47.24,"l":47,"n":269,"o":47.01,"t":"2026-10-20T17:30:00Z","v":10281,"vw":47.1128},{"c":47.12,"h":47.24,"l":47.09,"n":199,"o":47.24,"t":"2026-10-20T17:45:00Z","v":7661,"vw":47.144107},{"c":47.27,"h":47.34,"l":47.09,"n":397,"o":47.09,"t":"2026-10-20T18:00:00Z","v":20399,"vw":47.187737},{"c":47.295,"h":47.475,"l":47.15,"n":313,"o":47.47,"t":"2026-10-20T18:15:00Z","v":16806,"vw":47.283068},{"c":47.175,"h":47.35,"l":47.07,"n":237,"o":47.2,"t":"2026-10-20T18:30:00Z","v":9420,"vw":47.207572},{"c":47.15,"h":47.29,"l":47.05,"n":201,"o":47.175,"t":"2026-10-20T18:45:00Z","v":4889,"vw":47.124423},{"c":47.19,"h":47.275,"l":47.09,"n":326,"o":47.1,"t":"2026-10-20T19:00:00Z","v":11009,"vw":47.152454},{"c":47.29,"h":47.3,"l":47.19,"n":197,"o":47.24,"t":"2026-10-20T19:15:00Z","v":10144,"vw":47.223928},{"c":47.445,"h":47.445,"l":47.22,"n":740,"o":47.3,"t":"2026-10-20T19:30:00Z","v":28982,"vw":47.325824},{"c":47.58,"h":47.66,"l":47.32,"n":1157,"o":47.445,"t":"2026-10-20T19:45:00Z","v":59983,"vw":47.553572},{"c":47.58,"h":47.58,"l":47.58,"n":37,"o":47.58,"t":"2026-10-20T20:00:00Z","v":88782,"vw":47.58},{"c":47.58,"h":47.58,"l":47.58,"n":9,"o":47.58,"t":"2026-10-21T09:15:00Z","v":806,"vw":47.58},{"c":47.4,"h":47.4,"l":47.4,"n":7,"o":47.4,"t":"2026-10-21T09:30:00Z","v":278,"vw":47.4},{"c":47.61,"h":47.61,"l":47.5,"n":37,"o":47.5,"t":"2026-10-21T10:15:00Z","v":429,"vw":47.536667},{"c":47.3,"h":47.3,"l":47.3,"n":8,"o":47.3,"t":"2026-10-21T11:00:00Z","v":348,"vw":47.3},{"c":47.35,"h":47.35,"l":47.35,"n":6,"o":47.35,"t":"2026-10-21T11:45:00Z","v":105,"vw":47.35},{"c":47.4,"h":47.4,"l":47.4,"n":4,"o":47.4,"t":"2026-10-21T12:00:00Z","v":203,"vw":47.4},{"c":47.3,"h":47.8,"l":46.92,"n":132,"o":46.92,"t":"2026-10-21T13:30:00Z","v":12294,"vw":47.270504},{"c":47.48,"h":47.48,"l":47.125,"n":192,"o":47.19,"t":"2026-10-21T13:45:00Z","v":19237,"vw":47.229005},{"c":46.94,"h":47.37,"l":46.64,"n":145,"o":47.37,"t":"2026-10-21T14:00:00Z","v":5701,"vw":47.0209},{"c":46.71,"h":47.065,"l":46.585,"n":153,"o":46.72,"t":"2026-10-21T14:15:00Z","v":6070,"vw":46.870816},{"c":47.23,"h":47.23,"l":46.59,"n":94,"o":46.71,"t":"2026-10-21T14:30:00Z","v":2144,"vw":46.842273},{"c":46.83,"h":47.18,"l":46.8,"n":237,"o":47.1,"t":"2026-10-21T14:45:00Z","v":12844,"vw":46.911709},{"c":46.89,"h":46.94,"l":46.74,"n":77,"o":46.83,"t":"2026-10-21T15:00:00Z","v":2946,"vw":46.824012},{"c":47.07,"h":47.09,"l":46.815,"n":419,"o":46.91,"t":"2026-10-21T15:15:00Z","v":20607,"vw":46.977787},{"c":47.055,"h":47.08,"l":46.9,"n":100,"o":47.08,"t":"2026-10-21T15:30:00Z","v":6313,"vw":47.02342},{"c":47.33,"h":47.34,"l":47.04,"n":235,"o":47.055,"t":"2026-10-21T15:45:00Z","v":9555,"vw":47.160435},{"c":47.28,"h":47.37,"l":47.2,"n":149,"o":47.34,"t":"2026-10-21T16:00:00Z","v":6479,"vw":47.270927},{"c":47.41,"h":47.43,"l":47.24,"n":206,"o":47.43,"t":"2026-10-21T16:15:00Z","v":9159,"vw":47.314396},{"c":47.31,"h":47.49,"l":47.1801,"n":228,"o":47.34,"t":"2026-10-21T16:30:00Z","v":10006,"vw":47.378084},{"c":47.42,"h":47.505,"l":47.25,"n":135,"o":47.285,"t":"2026-10-21T16:45:00Z","v":4742,"vw":47.372374},{"c":47.3,"h":47.48,"l":47.3,"n":154,"o":47.42,"t":"2026-10-21T17:00:00Z","v":4992,"vw":47.375118},{"c":47.27,"h":47.3,"l":47.15,"n":102,"o":47.29,"t":"2026-10-21T17:15:00Z","v":3000,"vw":47.249063},{"c":47.28,"h":47.33,"l":47.115,"n":321,"o":47.27,"t":"2026-10-21T17:30:00Z","v":11564,"vw":47.228767},{"c":47.295,"h":47.35,"l":47.1601,"n":373,"o":47.3,"t":"2026-10-21T17:45:00Z","v":20267,"vw":47.287465},{"c":47.3,"h":47.3,"l":47.17,"n":211,"o":47.25,"t":"2026-10-21T18:00:00Z","v":6742,"vw":47.207385},{"c":47.12,"h":47.3,"l":47.11,"n":302,"o":47.265,"t":"2026-10-21T18:15:00Z","v":8454,"vw":47.181274},{"c":47.12,"h":47.155,"l":47.04,"n":432,"o":47.12,"t":"2026-10-21T18:30:00Z","v":18882,"vw":47.079244},{"c":47.005,"h":47.3,"l":47.005,"n":398,"o":47.16,"t":"2026-10-21T18:45:00Z","v":19059,"vw":47.171575},{"c":46.7,"h":46.84,"l":46.54,"n":341,"o":46.84,"t":"2026-10-21T19:00:00Z","v":11488,"vw":46.712745},{"c":46.77,"h":46.82,"l":46.65,"n":368,"o":46.69,"t":"2026-10-21T19:15:00Z","v":10114,"vw":46.757471},{"c":46.91,"h":46.95,"l":46.76,"n":673,"o":46.77,"t":"2026-10-21T19:30:00Z","v":18095,"vw":46.857692},{"c":47.115,"h":47.3,"l":46.9,"n":1418,"o":46.92,"t":"2026-10-21T19:45:00Z","v":76564,"vw":47.065892},{"c":47.11,"h":47.11,"l":47.11,"n":22,"o":47.11,"t":"2026-10-21T20:00:00Z","v":87072,"vw":47.11},{"c":48.54,"h":48.54,"l":47.38,"n":58,"o":47.38,"t":"2026-10-22T13:30:00Z","v":3913,"vw":47.55786},{"c":47.93,"h":48.53,"l":47.71,"n":69,"o":48.23,"t":"2026-10-22T13:45:00Z","v":4950,"vw":48.06485},{"c":48.135,"h":48.23,"l":47.72,"n":107,"o":48.23,"t":"2026-10-22T14:00:00Z","v":6398,"vw":47.965416},{"c":48.19,"h":48.445,"l":47.92,"n":154,"o":48.135,"t":"2026-10-22T14:15:00Z","v":5366,"vw":48.130112},{"c":48.225,"h":48.29,"l":47.98,"n":170,"o":48.23,"t":"2026-10-22T14:30:00Z","v":7569,"vw":48.099995},{"c":48.595,"h":48.6,"l":48.295,"n":174,"o":48.41,"t":"2026-10-22T14:45:00Z","v":6492,"vw":48.426298},{"c":48.8,"h":48.85,"l":48.46,"n":161,"o":48.46,"t":"2026-10-22T15:00:00Z","v":5202,"vw":48.677847},{"c":48.88,"h":49.095,"l":48.74,"n":309,"o":48.79,"t":"2026-10-22T15:15:00Z","v":9303,"vw":48.947054},{"c":49.03,"h":49.125,"l":48.85,"n":217,"o":48.8575,"t":"2026-10-22T15:30:00Z","v":6119,"vw":48.945835},{"c":49.21,"h":49.315,"l":48.93,"n":227,"o":49.02,"t":"2026-10-22T15:45:00Z","v":12303,"vw":49.140126},{"c":48.745,"h":49.4,"l":48.67,"n":347,"o":49.4,"t":"2026-10-22T16:00:00Z","v":12032,"vw":48.839516},{"c":48.81,"h":49.085,"l":48.81,"n":113,"o":48.83,"t":"2026-10-22T16:15:00Z","v":4445,"vw":48.909244},{"c":48.76,"h":49.24,"l":48.665,"n":197,"o":48.77,"t":"2026-10-22T16:30:00Z","v":6531,"vw":48.829915},{"c":48.88,"h":49.13,"l":48.65,"n":246,"o":48.82,"t":"2026-10-22T16:45:00Z","v":7338,"vw":48.849362},{"c":48.58,"h":48.84,"l":48.57,"n":145,"o":48.84,"t":"2026-10-22T17:00:00Z","v":3328,"vw":48.715397},{"c":48.7,"h":48.75,"l":48.48,"n":367,"o":48.68,"t":"2026-10-22T17:15:00Z","v":7270,"vw":48.604863},{"c":48.74,"h":48.81,"l":48.58,"n":97,"o":48.68,"t":"2026-10-22T17:30:00Z","v":2605,"vw":48.68},{"c":48.74,"h":48.86,"l":48.66,"n":138,"o":48.76,"t":"2026-10-22T17:45:00Z","v":4024,"vw":48.742143},{"c":48.79,"h":48.86,"l":48.68,"n":152,"o":48.86,"t":"2026-10-22T18:00:00Z","v":4725,"vw":48.729155},{"c":48.91,"h":48.95,"l":48.84,"n":222,"o":48.86,"t":"2026-10-22T18:15:00Z","v":6017,"vw":48.883453},{"c":49.03,"h":49.03,"l":48.85,"n":200,"o":48.86,"t":"2026-10-22T18:30:00Z","v":5272,"vw":48.911897},{"c":48.72,"h":49.03,"l":48.72,"n":261,"o":48.95,"t":"2026-10-22T18:45:00Z","v":9004,"vw":48.828332},{"c":48.995,"h":49.085,"l":48.65,"n":398,"o":48.685,"t":"2026-10-22T19:00:00Z","v":17594,"vw":48.963188},{"c":49.16,"h":49.245,"l":49,"n":333,"o":49.0025,"t":"2026-10-22T19:15:00Z","v":12725,"vw":49.135058},{"c":49.3,"h":49.36,"l":49.11,"n":544,"o":49.17,"t":"2026-10-22T19:30:00Z","v":20575,"vw":49.271447},{"c":49.43,"h":49.56,"l":49.24,"n":1624,"o":49.305,"t":"2026-10-22T19:45:00Z","v":106117,"vw":49.38523},{"c":49.44,"h":49.44,"l":49.44,"n":19,"o":49.44,"t":"2026-10-22T20:00:00Z","v":84769,"vw":49.44}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5551326873978403,"strike":72.24336563010799,"iv":0.9440957747278113,"gamma":0.013472921583574372,"theta":-0.04040184092824126,"vega":0.024249845913587382,"rho":0.003357725976599916,"breakevenPct":47.2461535548257},{"delta":0.15,"premium":0.6107163944711202,"strike":63.57016331732784,"iv":0.6990556562943022,"gamma":0.029542652935407174,"theta":-0.036812355810985395,"vega":0.03147675528894595,"rho":0.005212846337972688,"breakevenPct":29.81569520994935},{"delta":0.2,"premium":0.6240158409598351,"strike":55.59049542409893,"iv":0.44081016626236336,"gamma":0.04765936342385488,"theta":-0.030655599934835118,"vega":0.03829541889327934,"rho":0.0071027463745765105,"breakevenPct":13.702490422853508},{"delta":0.25,"premium":1.5019573791645315,"strike":58.897588351842366,"iv":0.7900368362606605,"gamma":0.031352876670012256,"theta":-0.06276008152589753,"vega":0.0437722058045504,"rho":0.00835651997797577,"breakevenPct":22.167365960774468},{"delta":0.3,"premium":1.820998839605674,"strike":58.4222480087628,"iv":0.8221915441083834,"gamma":0.032710123791074984,"theta":-0.06773017894413097,"vega":0.046665035593392294,"rho":0.010017768997889092,"breakevenPct":21.851227444111},{"delta":0.35,"premium":1.9171920275230157,"strike":56.28462161059966,"iv":0.7246048577864587,"gamma":0.04131161521466001,"theta":-0.061986478704503814,"vega":0.04867898595039932,"rho":0.011841652172198926,"breakevenPct":17.72211496384036},{"delta":0.4,"premium":2.0133852154403575,"strike":54.14699521243651,"iv":0.6270181714645339,"gamma":0.04991310663824505,"theta":-0.056242778464876665,"vega":0.05069293630740636,"rho":0.013665535346508766,"breakevenPct":13.593002483569714},{"delta":0.45,"premium":2.109578403357699,"strike":52.00936881427336,"iv":0.5294314851426092,"gamma":0.058514598061830084,"theta":-0.050499078225249516,"vega":0.052706886664413394,"rho":0.0154894185208186,"breakevenPct":9.463890003299074},{"delta":0.5,"premium":2.2198776758409786,"strike":49.96177370030581,"iv":0.43662048929663605,"gamma":0.06644633027522936,"theta":-0.04489204892966361,"vega":0.05437981651376147,"rho":0.01730488321638691,"breakevenPct":5.545411359520214},{"delta":0.55,"premium":2.5511722731906223,"strike":49.32466870540265,"iv":0.4186286442405708,"gamma":0.06388516819571866,"theta":-0.04142619775739041,"vega":0.050710091743119266,"rho":0.018988458411671346,"breakevenPct":4.926862820779281},{"delta":0.6,"premium":2.882466870540265,"strike":48.68756371049949,"iv":0.40063679918450557,"gamma":0.06132400611620795,"theta":-0.03796034658511723,"vega":0.047040366972477064,"rho":0.02067203360695578,"breakevenPct":4.3083142820383475},{"delta":0.65,"premium":3.2137614678899085,"strike":48.05045871559633,"iv":0.38264495412844035,"gamma":0.05876284403669725,"theta":-0.03449449541284404,"vega":0.04337064220183486,"rho":0.022355608802240218,"breakevenPct":3.6897657432974134},{"delta":0.7,"premium":3.5450560652395513,"strike":47.41335372069317,"iv":0.36465310907237514,"gamma":0.05620168195718655,"theta":-0.03102864424057085,"vega":0.03970091743119267,"rho":0.024039183997524652,"breakevenPct":3.071217204556481},{"delta":0.75,"premium":3.8763506625891946,"strike":46.77624872579001,"iv":0.34666126401630987,"gamma":0.053640519877675846,"theta":-0.027562793068297654,"vega":0.03603119266055046,"rho":0.02572275919280909,"breakevenPct":2.4526686658155468},{"delta":0.8,"premium":4.207645259938838,"strike":46.13914373088685,"iv":0.3286694189602446,"gamma":0.05107935779816514,"theta":-0.02409694189602446,"vega":0.03236146788990825,"rho":0.027406334388093527,"breakevenPct":1.8341201270746126},{"delta":0.85,"premium":4.538939857288481,"strike":45.50203873598369,"iv":0.3106775739041794,"gamma":0.048518195718654435,"theta":-0.020631090723751272,"vega":0.028691743119266054,"rho":0.02908990958337796,"breakevenPct":1.2155715883336793}],"put":[{"delta":0.1,"premium":1.7,"strike":28.14949810556895,"iv":2.0284907093961606,"gamma":0.006379974283616442,"theta":-0.08421696974541495,"vega":0.02424211428864975,"rho":-0.005264752747642161,"breakevenPct":46.50182422012753},{"delta":0.15,"premium":1.5289647647551252,"strike":36.21946309981363,"iv":1.3000593303256147,"gamma":0.014830075376524834,"theta":-0.06845567741647329,"vega":0.03172341473761827,"rho":-0.007180536786183765,"breakevenPct":29.833134435561263},{"delta":0.2,"premium":1.5629944802207913,"strike":41.14995400183993,"iv":0.9187870285188592,"gamma":0.022527874885004604,"theta":-0.060068997240110396,"vega":0.037852897884084635,"rho":-0.009224854743704193,"breakevenPct":19.929288993488793},{"delta":0.25,"premium":1.8389834406623735,"strike":43.449862005519776,"iv":0.8173610855565777,"gamma":0.0287836246550138,"theta":-0.060206991720331185,"vega":0.04295869365225391,"rho":-0.011411360370042383,"breakevenPct":15.83560160829812},{"delta":0.3,"premium":2.1301484907497565,"strike":45.39678675754625,"iv":0.7350489776046738,"gamma":0.03441256085686466,"theta":-0.059712755598831546,"vega":0.04705073028237585,"rho":-0.013602929639053277,"breakevenPct":12.486573084958541},{"delta":0.35,"premium":2.452689873417721,"strike":46.61392405063291,"iv":0.6922544303797469,"gamma":0.03874556962025316,"theta":-0.057911392405063294,"vega":0.04904683544303797,"rho":-0.015804967911626756,"breakevenPct":10.677115337347914},{"delta":0.4,"premium":2.7752312560856867,"strike":47.831061343719576,"iv":0.6494598831548198,"gamma":0.04307857838364168,"theta":-0.056110029211295036,"vega":0.0510429406037001,"rho":-0.01800700618420024,"breakevenPct":8.867657589737282},{"delta":0.45,"premium":3.0977726387536517,"strike":49.048198636806234,"iv":0.6066653359298929,"gamma":0.047411587147030185,"theta":-0.05430866601752678,"vega":0.05303904576436222,"rho":-0.02020904445677372,"breakevenPct":7.058199842126655},{"delta":0.5,"premium":3.4702505609573677,"strike":50.20381451009723,"iv":0.569812602842184,"gamma":0.05063287210172027,"theta":-0.05208474195961107,"vega":0.054123074046372475,"rho":-0.022444291944640378,"breakevenPct":5.474182950768879},{"delta":0.55,"premium":4.021858638743456,"strike":51.138743455497384,"iv":0.5542740837696335,"gamma":0.04986623036649215,"theta":-0.04834502617801047,"vega":0.05193534031413612,"rho":-0.024798666067182562,"breakevenPct":4.6988575712905964},{"delta":0.6,"premium":4.573466716529544,"strike":52.07367240089753,"iv":0.5387355646970831,"gamma":0.04909958863126402,"theta":-0.04460531039640987,"vega":0.04974760658189978,"rho":-0.02715304018972474,"breakevenPct":3.923532191812317},{"delta":0.65,"premium":5.125074794315633,"strike":53.00860134629768,"iv":0.5231970456245325,"gamma":0.0483329468960359,"theta":-0.04086559461480927,"vega":0.047559872849663426,"rho":-0.029507414312266923,"breakevenPct":3.1482068123340348},{"delta":0.7,"premium":5.676682872101721,"strike":53.94353029169783,"iv":0.5076585265519821,"gamma":0.04756630516080778,"theta":-0.03712587883320868,"vega":0.045372139117427074,"rho":-0.0318617884348091,"breakevenPct":2.3728814328557544},{"delta":0.75,"premium":6.22829094988781,"strike":54.878459237097985,"iv":0.4921200074794315,"gamma":0.04679966342557965,"theta":-0.033386163051608075,"vega":0.04318440538519072,"rho":-0.034216162557351285,"breakevenPct":1.597556053377473},{"delta":0.8,"premium":12.610961968680098,"strike":61.16331096196869,"iv":0.7795964205816556,"gamma":0.02644586129753914,"theta":-0.046992617449664424,"vega":0.03811565995525726,"rho":-0.04105008549092872,"breakevenPct":1.7954106122803528},{"delta":0.85,"premium":17.952125279642058,"strike":66.75615212527964,"iv":0.891117673378076,"gamma":0.01945480984340045,"theta":-0.042630201342281876,"vega":0.03146017897091723,"rho":-0.04714998578588869,"breakevenPct":1.286353467561513},{"delta":0.9,"premium":19.299717514124282,"strike":68.4463276836158,"iv":0.8292807909604514,"gamma":0.015976836158192096,"theta":-0.029175141242937824,"vega":0.02403389830508474,"rho":-0.050136597386545564,"breakevenPct":0.5934260325818588}]},"raw":{"call":[{"delta":0.1,"premium":0.5551326873978403,"strike":72.24336563010799,"iv":0.9440957747278113,"gamma":0.013472921583574372,"theta":-0.04040184092824126,"vega":0.024249845913587382,"rho":0.003357725976599916,"breakevenPct":47.2461535548257},{"delta":0.15,"premium":0.6107163944711202,"strike":63.57016331732784,"iv":0.6990556562943022,"gamma":0.029542652935407174,"theta":-0.036812355810985395,"vega":0.03147675528894595,"rho":0.005212846337972688,"breakevenPct":29.81569520994935},{"delta":0.2,"premium":0.6240158409598351,"strike":55.59049542409893,"iv":0.44081016626236336,"gamma":0.04765936342385488,"theta":-0.030655599934835118,"vega":0.03829541889327934,"rho":0.0071027463745765105,"breakevenPct":13.702490422853508},{"delta":0.25,"premium":1.5019573791645315,"strike":58.897588351842366,"iv":0.7900368362606605,"gamma":0.031352876670012256,"theta":-0.06276008152589753,"vega":0.0437722058045504,"rho":0.00835651997797577,"breakevenPct":22.167365960774468},{"delta":0.3,"premium":1.820998839605674,"strike":58.4222480087628,"iv":0.8221915441083834,"gamma":0.032710123791074984,"theta":-0.06773017894413097,"vega":0.046665035593392294,"rho":0.010017768997889092,"breakevenPct":21.851227444111},{"delta":0.35,"premium":1.9171920275230157,"strike":56.28462161059966,"iv":0.7246048577864587,"gamma":0.04131161521466001,"theta":-0.061986478704503814,"vega":0.04867898595039932,"rho":0.011841652172198926,"breakevenPct":17.72211496384036},{"delta":0.4,"premium":2.0133852154403575,"strike":54.14699521243651,"iv":0.6270181714645339,"gamma":0.04991310663824505,"theta":-0.056242778464876665,"vega":0.05069293630740636,"rho":0.013665535346508766,"breakevenPct":13.593002483569714},{"delta":0.45,"premium":2.109578403357699,"strike":52.00936881427336,"iv":0.5294314851426092,"gamma":0.058514598061830084,"theta":-0.050499078225249516,"vega":0.052706886664413394,"rho":0.0154894185208186,"breakevenPct":9.463890003299074},{"delta":0.5,"premium":2.2198776758409786,"strike":49.96177370030581,"iv":0.43662048929663605,"gamma":0.06644633027522936,"theta":-0.04489204892966361,"vega":0.05437981651376147,"rho":0.01730488321638691,"breakevenPct":5.545411359520214},{"delta":0.55,"premium":2.5511722731906223,"strike":49.32466870540265,"iv":0.4186286442405708,"gamma":0.06388516819571866,"theta":-0.04142619775739041,"vega":0.050710091743119266,"rho":0.018988458411671346,"breakevenPct":4.926862820779281},{"delta":0.6,"premium":2.882466870540265,"strike":48.68756371049949,"iv":0.40063679918450557,"gamma":0.06132400611620795,"theta":-0.03796034658511723,"vega":0.047040366972477064,"rho":0.02067203360695578,"breakevenPct":4.3083142820383475},{"delta":0.65,"premium":3.2137614678899085,"strike":48.05045871559633,"iv":0.38264495412844035,"gamma":0.05876284403669725,"theta":-0.03449449541284404,"vega":0.04337064220183486,"rho":0.022355608802240218,"breakevenPct":3.6897657432974134},{"delta":0.7,"premium":3.5450560652395513,"strike":47.41335372069317,"iv":0.36465310907237514,"gamma":0.05620168195718655,"theta":-0.03102864424057085,"vega":0.03970091743119267,"rho":0.024039183997524652,"breakevenPct":3.071217204556481},{"delta":0.75,"premium":3.8763506625891946,"strike":46.77624872579001,"iv":0.34666126401630987,"gamma":0.053640519877675846,"theta":-0.027562793068297654,"vega":0.03603119266055046,"rho":0.02572275919280909,"breakevenPct":2.4526686658155468},{"delta":0.8,"premium":4.207645259938838,"strike":46.13914373088685,"iv":0.3286694189602446,"gamma":0.05107935779816514,"theta":-0.02409694189602446,"vega":0.03236146788990825,"rho":0.027406334388093527,"breakevenPct":1.8341201270746126},{"delta":0.85,"premium":4.538939857288481,"strike":45.50203873598369,"iv":0.3106775739041794,"gamma":0.048518195718654435,"theta":-0.020631090723751272,"vega":0.028691743119266054,"rho":0.02908990958337796,"breakevenPct":1.2155715883336793}],"put":[{"delta":0.1,"premium":1.7,"strike":28.14949810556895,"iv":2.0284907093961606,"gamma":0.006379974283616442,"theta":-0.08421696974541495,"vega":0.02424211428864975,"rho":-0.005264752747642161,"breakevenPct":46.50182422012753},{"delta":0.15,"premium":1.5289647647551252,"strike":36.21946309981363,"iv":1.3000593303256147,"gamma":0.014830075376524834,"theta":-0.06845567741647329,"vega":0.03172341473761827,"rho":-0.007180536786183765,"breakevenPct":29.833134435561263},{"delta":0.2,"premium":1.5629944802207913,"strike":41.14995400183993,"iv":0.9187870285188592,"gamma":0.022527874885004604,"theta":-0.060068997240110396,"vega":0.037852897884084635,"rho":-0.009224854743704193,"breakevenPct":19.929288993488793},{"delta":0.25,"premium":1.8389834406623735,"strike":43.449862005519776,"iv":0.8173610855565777,"gamma":0.0287836246550138,"theta":-0.060206991720331185,"vega":0.04295869365225391,"rho":-0.011411360370042383,"breakevenPct":15.83560160829812},{"delta":0.3,"premium":2.1301484907497565,"strike":45.39678675754625,"iv":0.7350489776046738,"gamma":0.03441256085686466,"theta":-0.059712755598831546,"vega":0.04705073028237585,"rho":-0.013602929639053277,"breakevenPct":12.486573084958541},{"delta":0.35,"premium":2.452689873417721,"strike":46.61392405063291,"iv":0.6922544303797469,"gamma":0.03874556962025316,"theta":-0.057911392405063294,"vega":0.04904683544303797,"rho":-0.015804967911626756,"breakevenPct":10.677115337347914},{"delta":0.4,"premium":2.7752312560856867,"strike":47.831061343719576,"iv":0.6494598831548198,"gamma":0.04307857838364168,"theta":-0.056110029211295036,"vega":0.0510429406037001,"rho":-0.01800700618420024,"breakevenPct":8.867657589737282},{"delta":0.45,"premium":3.0977726387536517,"strike":49.048198636806234,"iv":0.6066653359298929,"gamma":0.047411587147030185,"theta":-0.05430866601752678,"vega":0.05303904576436222,"rho":-0.02020904445677372,"breakevenPct":7.058199842126655},{"delta":0.5,"premium":3.4702505609573677,"strike":50.20381451009723,"iv":0.569812602842184,"gamma":0.05063287210172027,"theta":-0.05208474195961107,"vega":0.054123074046372475,"rho":-0.022444291944640378,"breakevenPct":5.474182950768879},{"delta":0.55,"premium":4.021858638743456,"strike":51.138743455497384,"iv":0.5542740837696335,"gamma":0.04986623036649215,"theta":-0.04834502617801047,"vega":0.05193534031413612,"rho":-0.024798666067182562,"breakevenPct":4.6988575712905964},{"delta":0.6,"premium":4.573466716529544,"strike":52.07367240089753,"iv":0.5387355646970831,"gamma":0.04909958863126402,"theta":-0.04460531039640987,"vega":0.04974760658189978,"rho":-0.02715304018972474,"breakevenPct":3.923532191812317},{"delta":0.65,"premium":5.125074794315633,"strike":53.00860134629768,"iv":0.5231970456245325,"gamma":0.0483329468960359,"theta":-0.04086559461480927,"vega":0.047559872849663426,"rho":-0.029507414312266923,"breakevenPct":3.1482068123340348},{"delta":0.7,"premium":5.676682872101721,"strike":53.94353029169783,"iv":0.5076585265519821,"gamma":0.04756630516080778,"theta":-0.03712587883320868,"vega":0.045372139117427074,"rho":-0.0318617884348091,"breakevenPct":2.3728814328557544},{"delta":0.75,"premium":6.22829094988781,"strike":54.878459237097985,"iv":0.4921200074794315,"gamma":0.04679966342557965,"theta":-0.033386163051608075,"vega":0.04318440538519072,"rho":-0.034216162557351285,"breakevenPct":1.597556053377473},{"delta":0.8,"premium":12.610961968680098,"strike":61.16331096196869,"iv":0.7795964205816556,"gamma":0.02644586129753914,"theta":-0.046992617449664424,"vega":0.03811565995525726,"rho":-0.04105008549092872,"breakevenPct":1.7954106122803528},{"delta":0.85,"premium":17.952125279642058,"strike":66.75615212527964,"iv":0.891117673378076,"gamma":0.01945480984340045,"theta":-0.042630201342281876,"vega":0.03146017897091723,"rho":-0.04714998578588869,"breakevenPct":1.286353467561513},{"delta":0.9,"premium":19.299717514124282,"strike":68.4463276836158,"iv":0.8292807909604514,"gamma":0.015976836158192096,"theta":-0.029175141242937824,"vega":0.02403389830508474,"rho":-0.050136597386545564,"breakevenPct":0.5934260325818588}]}},"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"}}