{"symbol":"HRB","url":"https://intraalpha.com/companies/HRB","capturedAt":"2026-10-23T04:45:16.887Z","state":"ready","quote":{"symbol":"HRB","last_price":50.08,"prev_close":47.83,"regular_close":50.08,"change":2.25,"change_pct":4.7042,"regular_change":2.25,"regular_change_pct":4.7042,"extended_change":0,"extended_change_pct":0,"bid":49.2,"ask":50.85,"bid_size":100,"ask_size":100,"volume":1558543,"vwap":49.928466,"open":48.41,"high":50.39,"low":48.405,"close":50.08,"trade_count":23746,"last_trade_at":"2026-10-22T23:00:00.002185337Z","last_quote_at":"2026-10-23T00:00:00.068685156Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:45:12.842675931-04:00","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":"HRB","fetched_at":"2026-10-23T04:45:16.455299+00:00","name":"H&R Block Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"PERSONAL SERVICES","country":"USA","description":"H&R Block, Inc., provides services and products for assisted preparation of income tax returns and self-preparation of income tax returns (DIY) to the general public, primarily in the United States, Canada and Australia. The company is headquartered in Kansas City, Missouri.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":5858844000,"ebitda":1030126000,"pe_ratio":8.51,"peg_ratio":0.544,"book_value":0.946,"dividend_per_share":1.68,"dividend_yield":0.0347,"eps":5.62,"revenue_ttm":3945392000,"gross_profit_ttm":1748985000,"profit_margin":0.186,"operating_margin_ttm":0.329,"return_on_assets_ttm":0.174,"return_on_equity_ttm":0.714,"quarterly_earnings_growth":0.045,"quarterly_revenue_growth":0.03,"analyst_target_price":51.67,"analyst_number":1,"beta":0.393,"fifty_two_week_high":58.14,"fifty_two_week_low":27.23,"fifty_day_ma":47.14,"two_hundred_day_ma":38.92,"shares_outstanding":122493000,"forward_pe":6.8,"price_to_sales":1.485,"price_to_book":44.97,"ev_to_revenue":1.619,"ev_to_ebitda":6.04},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:45:16.455299+00:00"},"optionObservedAt":"2026-10-22T19:49:33.172Z","bars":[{"c":48.9,"h":49.23,"l":48.6,"n":241,"o":48.87,"t":"2026-10-16T13:30:00Z","v":25085,"vw":48.938988},{"c":48.864,"h":49.03,"l":48.635,"n":136,"o":49.03,"t":"2026-10-16T13:35:00Z","v":8654,"vw":48.839869},{"c":49.13,"h":49.24,"l":48.925,"n":239,"o":48.9325,"t":"2026-10-16T13:40:00Z","v":11682,"vw":49.079847},{"c":48.89,"h":49.09,"l":48.825,"n":289,"o":49.09,"t":"2026-10-16T13:45:00Z","v":18696,"vw":48.968456},{"c":48.91,"h":49.02,"l":48.795,"n":309,"o":48.885,"t":"2026-10-16T13:50:00Z","v":24636,"vw":48.909726},{"c":48.91,"h":49.06,"l":48.9,"n":308,"o":48.9,"t":"2026-10-16T13:55:00Z","v":16526,"vw":48.97298},{"c":48.68,"h":48.96,"l":48.61,"n":215,"o":48.885,"t":"2026-10-16T14:00:00Z","v":10359,"vw":48.745371},{"c":48.35,"h":48.69,"l":48.32,"n":350,"o":48.645,"t":"2026-10-16T14:05:00Z","v":11962,"vw":48.450102},{"c":48.205,"h":48.47,"l":48.205,"n":517,"o":48.36,"t":"2026-10-16T14:10:00Z","v":30122,"vw":48.321801},{"c":48.29,"h":48.35,"l":48.255,"n":250,"o":48.27,"t":"2026-10-16T14:15:00Z","v":9897,"vw":48.3032},{"c":48.125,"h":48.38,"l":48.07,"n":301,"o":48.315,"t":"2026-10-16T14:20:00Z","v":12842,"vw":48.204106},{"c":47.865,"h":48.125,"l":47.845,"n":383,"o":48.125,"t":"2026-10-16T14:25:00Z","v":12809,"vw":48.027825},{"c":48.02,"h":48.08,"l":47.865,"n":263,"o":47.865,"t":"2026-10-16T14:30:00Z","v":10360,"vw":47.974758},{"c":48.04,"h":48.09,"l":47.9801,"n":420,"o":48.045,"t":"2026-10-16T14:35:00Z","v":12500,"vw":48.033574},{"c":47.9373,"h":48.05,"l":47.925,"n":346,"o":48,"t":"2026-10-16T14:40:00Z","v":9595,"vw":47.983439},{"c":48.08,"h":48.115,"l":47.92,"n":319,"o":47.96,"t":"2026-10-16T14:45:00Z","v":11453,"vw":48.032102},{"c":48.03,"h":48.13,"l":48.025,"n":279,"o":48.025,"t":"2026-10-16T14:50:00Z","v":9545,"vw":48.069872},{"c":48.15,"h":48.15,"l":47.97,"n":259,"o":48.025,"t":"2026-10-16T14:55:00Z","v":9925,"vw":48.030718},{"c":48.2,"h":48.2,"l":48.05,"n":245,"o":48.14,"t":"2026-10-16T15:00:00Z","v":9084,"vw":48.121041},{"c":48.21,"h":48.25,"l":48.15,"n":210,"o":48.21,"t":"2026-10-16T15:05:00Z","v":10324,"vw":48.19441},{"c":48.25,"h":48.29,"l":48.21,"n":230,"o":48.21,"t":"2026-10-16T15:10:00Z","v":10149,"vw":48.252635},{"c":48.5234,"h":48.57,"l":48.22,"n":688,"o":48.2443,"t":"2026-10-16T15:15:00Z","v":49606,"vw":48.401815},{"c":48.57,"h":48.57,"l":48.46,"n":275,"o":48.46,"t":"2026-10-16T15:20:00Z","v":12853,"vw":48.515086},{"c":48.49,"h":48.57,"l":48.49,"n":231,"o":48.56,"t":"2026-10-16T15:25:00Z","v":11442,"vw":48.521916},{"c":48.44,"h":48.52,"l":48.43,"n":355,"o":48.49,"t":"2026-10-16T15:30:00Z","v":16486,"vw":48.486412},{"c":48.245,"h":48.47,"l":48.245,"n":268,"o":48.45,"t":"2026-10-16T15:35:00Z","v":10351,"vw":48.393921},{"c":48.28,"h":48.31,"l":48.225,"n":128,"o":48.31,"t":"2026-10-16T15:40:00Z","v":5333,"vw":48.268846},{"c":48.175,"h":48.34,"l":48.175,"n":263,"o":48.245,"t":"2026-10-16T15:45:00Z","v":10968,"vw":48.275723},{"c":48.02,"h":48.165,"l":47.94,"n":321,"o":48.165,"t":"2026-10-16T15:50:00Z","v":11179,"vw":48.057095},{"c":47.9375,"h":47.97,"l":47.81,"n":290,"o":47.97,"t":"2026-10-16T15:55:00Z","v":13986,"vw":47.869507},{"c":48.04,"h":48.04,"l":47.93,"n":139,"o":47.94,"t":"2026-10-16T16:00:00Z","v":4643,"vw":47.969622},{"c":48.15,"h":48.19,"l":48.045,"n":205,"o":48.07,"t":"2026-10-16T16:05:00Z","v":9869,"vw":48.11851},{"c":48.2,"h":48.2,"l":48.13,"n":134,"o":48.135,"t":"2026-10-16T16:10:00Z","v":6014,"vw":48.16287},{"c":48.07,"h":48.18,"l":48.035,"n":210,"o":48.16,"t":"2026-10-16T16:15:00Z","v":8505,"vw":48.101224},{"c":48.035,"h":48.065,"l":47.99,"n":153,"o":48.065,"t":"2026-10-16T16:20:00Z","v":4412,"vw":48.024121},{"c":48.06,"h":48.095,"l":47.98,"n":183,"o":48.03,"t":"2026-10-16T16:25:00Z","v":9078,"vw":48.037224},{"c":47.96,"h":48.09,"l":47.96,"n":240,"o":48.09,"t":"2026-10-16T16:30:00Z","v":10686,"vw":48.023887},{"c":47.97,"h":47.99,"l":47.93,"n":253,"o":47.96,"t":"2026-10-16T16:35:00Z","v":9288,"vw":47.964883},{"c":48.015,"h":48.02,"l":47.945,"n":131,"o":47.97,"t":"2026-10-16T16:40:00Z","v":5256,"vw":47.980508},{"c":48.03,"h":48.03,"l":47.99,"n":160,"o":48.015,"t":"2026-10-16T16:45:00Z","v":6601,"vw":48.011736},{"c":48.09,"h":48.09,"l":47.94,"n":256,"o":48.005,"t":"2026-10-16T16:50:00Z","v":13447,"vw":48.007886},{"c":48.33,"h":48.33,"l":48.06,"n":189,"o":48.12,"t":"2026-10-16T16:55:00Z","v":10114,"vw":48.137461},{"c":48.05,"h":48.29,"l":48.02,"n":239,"o":48.29,"t":"2026-10-16T17:00:00Z","v":11939,"vw":48.12431},{"c":47.98,"h":48.045,"l":47.98,"n":107,"o":48.04,"t":"2026-10-16T17:05:00Z","v":4488,"vw":48.020279},{"c":48,"h":48.01,"l":47.94,"n":245,"o":47.99,"t":"2026-10-16T17:10:00Z","v":11649,"vw":47.975234},{"c":47.95,"h":48.035,"l":47.93,"n":189,"o":47.97,"t":"2026-10-16T17:15:00Z","v":10807,"vw":47.980761},{"c":48.08,"h":48.08,"l":47.94,"n":273,"o":47.97,"t":"2026-10-16T17:20:00Z","v":13497,"vw":48.003236},{"c":48.11,"h":48.11,"l":48.04,"n":151,"o":48.075,"t":"2026-10-16T17:25:00Z","v":4873,"vw":48.084529},{"c":48.08,"h":48.17,"l":48.01,"n":364,"o":48.12,"t":"2026-10-16T17:30:00Z","v":17352,"vw":48.097285},{"c":48.095,"h":48.12,"l":48.08,"n":227,"o":48.1,"t":"2026-10-16T17:35:00Z","v":12701,"vw":48.094051},{"c":48.115,"h":48.13,"l":48.07,"n":229,"o":48.07,"t":"2026-10-16T17:40:00Z","v":7820,"vw":48.102632},{"c":48.1,"h":48.14,"l":48.034,"n":248,"o":48.105,"t":"2026-10-16T17:45:00Z","v":10178,"vw":48.100481},{"c":48.19,"h":48.215,"l":48.11,"n":260,"o":48.14,"t":"2026-10-16T17:50:00Z","v":12164,"vw":48.156443},{"c":48.22,"h":48.22,"l":48.15,"n":222,"o":48.185,"t":"2026-10-16T17:55:00Z","v":9953,"vw":48.185465},{"c":48.2,"h":48.2,"l":48.13,"n":233,"o":48.17,"t":"2026-10-16T18:00:00Z","v":10078,"vw":48.154164},{"c":48.26,"h":48.26,"l":48.165,"n":252,"o":48.215,"t":"2026-10-16T18:05:00Z","v":11274,"vw":48.214694},{"c":48.235,"h":48.26,"l":48.2,"n":206,"o":48.24,"t":"2026-10-16T18:10:00Z","v":8642,"vw":48.232773},{"c":48.095,"h":48.265,"l":48.09,"n":406,"o":48.235,"t":"2026-10-16T18:15:00Z","v":19296,"vw":48.175534},{"c":48.14,"h":48.155,"l":48.07,"n":277,"o":48.09,"t":"2026-10-16T18:20:00Z","v":10180,"vw":48.115877},{"c":48.16,"h":48.16,"l":48.09,"n":320,"o":48.11,"t":"2026-10-16T18:25:00Z","v":13302,"vw":48.132583},{"c":48.14,"h":48.16,"l":48.12,"n":208,"o":48.14,"t":"2026-10-16T18:30:00Z","v":10160,"vw":48.133273},{"c":48.22,"h":48.22,"l":48.12,"n":199,"o":48.14,"t":"2026-10-16T18:35:00Z","v":8702,"vw":48.159363},{"c":48.24,"h":48.25,"l":48.2,"n":215,"o":48.215,"t":"2026-10-16T18:40:00Z","v":9816,"vw":48.220504},{"c":48.18,"h":48.29,"l":48.18,"n":402,"o":48.245,"t":"2026-10-16T18:45:00Z","v":16659,"vw":48.231818},{"c":48.19,"h":48.22,"l":48.15,"n":300,"o":48.18,"t":"2026-10-16T18:50:00Z","v":13472,"vw":48.181476},{"c":48.275,"h":48.275,"l":48.175,"n":273,"o":48.185,"t":"2026-10-16T18:55:00Z","v":14745,"vw":48.220154},{"c":48.3,"h":48.33,"l":48.245,"n":271,"o":48.26,"t":"2026-10-16T19:00:00Z","v":10834,"vw":48.282489},{"c":48.27,"h":48.36,"l":48.27,"n":189,"o":48.3,"t":"2026-10-16T19:05:00Z","v":8634,"vw":48.310168},{"c":48.34,"h":48.35,"l":48.29,"n":253,"o":48.29,"t":"2026-10-16T19:10:00Z","v":10962,"vw":48.32644},{"c":48.2,"h":48.38,"l":48.195,"n":424,"o":48.34,"t":"2026-10-16T19:15:00Z","v":20641,"vw":48.316065},{"c":48.2,"h":48.27,"l":48.19,"n":339,"o":48.2,"t":"2026-10-16T19:20:00Z","v":15048,"vw":48.231436},{"c":48.18,"h":48.22,"l":48.13,"n":476,"o":48.21,"t":"2026-10-16T19:25:00Z","v":22031,"vw":48.182474},{"c":48.305,"h":48.34,"l":48.18,"n":519,"o":48.18,"t":"2026-10-16T19:30:00Z","v":23685,"vw":48.271855},{"c":48.25,"h":48.3,"l":48.21,"n":380,"o":48.29,"t":"2026-10-16T19:35:00Z","v":19946,"vw":48.241262},{"c":48.31,"h":48.33,"l":48.22,"n":527,"o":48.245,"t":"2026-10-16T19:40:00Z","v":25634,"vw":48.28667},{"c":48.38,"h":48.47,"l":48.3,"n":780,"o":48.3,"t":"2026-10-16T19:45:00Z","v":46138,"vw":48.379562},{"c":48.45,"h":48.46,"l":48.36,"n":664,"o":48.36,"t":"2026-10-16T19:50:00Z","v":37060,"vw":48.405395},{"c":48.66,"h":48.7,"l":48.42,"n":3342,"o":48.47,"t":"2026-10-16T19:55:00Z","v":223650,"vw":48.577486},{"c":48.67,"h":48.67,"l":48.67,"n":55,"o":48.67,"t":"2026-10-16T20:00:00Z","v":486870,"vw":48.67},{"c":48.62,"h":48.62,"l":48.62,"n":2,"o":48.62,"t":"2026-10-19T10:45:00Z","v":123,"vw":48.62},{"c":48.0597,"h":48.0597,"l":48.0597,"n":1,"o":48.0597,"t":"2026-10-19T11:30:00Z","v":312,"vw":48.0597},{"c":48.45,"h":48.45,"l":48.45,"n":1,"o":48.45,"t":"2026-10-19T11:35:00Z","v":440,"vw":48.45},{"c":48.46,"h":48.47,"l":47.96,"n":99,"o":48.26,"t":"2026-10-19T13:30:00Z","v":11599,"vw":48.273632},{"c":48.365,"h":48.67,"l":48.365,"n":119,"o":48.51,"t":"2026-10-19T13:35:00Z","v":4464,"vw":48.554569},{"c":48.25,"h":48.72,"l":48.25,"n":333,"o":48.67,"t":"2026-10-19T13:40:00Z","v":21529,"vw":48.506098},{"c":48.06,"h":48.325,"l":48.06,"n":103,"o":48.325,"t":"2026-10-19T13:45:00Z","v":47069,"vw":48.190049},{"c":48.36,"h":48.3975,"l":48.03,"n":146,"o":48.115,"t":"2026-10-19T13:50:00Z","v":8395,"vw":48.268857},{"c":48.275,"h":48.51,"l":48.275,"n":170,"o":48.445,"t":"2026-10-19T13:55:00Z","v":8804,"vw":48.425889},{"c":48.31,"h":48.44,"l":48.28,"n":168,"o":48.28,"t":"2026-10-19T14:00:00Z","v":10290,"vw":48.35043},{"c":48.2875,"h":48.35,"l":48.18,"n":79,"o":48.31,"t":"2026-10-19T14:05:00Z","v":3103,"vw":48.279299},{"c":48.31,"h":48.41,"l":48.29,"n":132,"o":48.29,"t":"2026-10-19T14:10:00Z","v":5924,"vw":48.334887},{"c":48.1702,"h":48.36,"l":48.13,"n":189,"o":48.32,"t":"2026-10-19T14:15:00Z","v":6361,"vw":48.23563},{"c":48.09,"h":48.24,"l":48.09,"n":238,"o":48.2,"t":"2026-10-19T14:20:00Z","v":10030,"vw":48.164228},{"c":48.06,"h":48.08,"l":47.98,"n":347,"o":48.08,"t":"2026-10-19T14:25:00Z","v":14847,"vw":48.029517},{"c":48.045,"h":48.085,"l":48.01,"n":157,"o":48.085,"t":"2026-10-19T14:30:00Z","v":5151,"vw":48.034319},{"c":48.09,"h":48.09,"l":47.95,"n":192,"o":48.01,"t":"2026-10-19T14:35:00Z","v":4311,"vw":48.005299},{"c":48.05,"h":48.19,"l":48.01,"n":100,"o":48.19,"t":"2026-10-19T14:40:00Z","v":3861,"vw":48.047456},{"c":48.085,"h":48.14,"l":47.945,"n":100,"o":48.0501,"t":"2026-10-19T14:45:00Z","v":3132,"vw":48.029547},{"c":48.02,"h":48.06,"l":48.01,"n":95,"o":48.06,"t":"2026-10-19T14:50:00Z","v":2926,"vw":48.039943},{"c":47.99,"h":48.04,"l":47.98,"n":89,"o":48.01,"t":"2026-10-19T14:55:00Z","v":2563,"vw":48.008773},{"c":48.025,"h":48.06,"l":48.02,"n":67,"o":48.04,"t":"2026-10-19T15:00:00Z","v":2462,"vw":48.036492},{"c":48.13,"h":48.135,"l":47.97,"n":306,"o":47.99,"t":"2026-10-19T15:05:00Z","v":12105,"vw":48.025428},{"c":48.3,"h":48.3,"l":48.09,"n":235,"o":48.1001,"t":"2026-10-19T15:10:00Z","v":11679,"vw":48.152397},{"c":48.31,"h":48.38,"l":48.2928,"n":157,"o":48.35,"t":"2026-10-19T15:15:00Z","v":8045,"vw":48.337555},{"c":48.37,"h":48.37,"l":48.22,"n":198,"o":48.31,"t":"2026-10-19T15:20:00Z","v":7644,"vw":48.306178},{"c":48.4217,"h":48.47,"l":48.37,"n":182,"o":48.37,"t":"2026-10-19T15:25:00Z","v":7680,"vw":48.409191},{"c":48.27,"h":48.47,"l":48.27,"n":215,"o":48.44,"t":"2026-10-19T15:30:00Z","v":8350,"vw":48.391861},{"c":48.215,"h":48.31,"l":48.155,"n":276,"o":48.27,"t":"2026-10-19T15:35:00Z","v":14980,"vw":48.252934},{"c":48.22,"h":48.26,"l":48.17,"n":245,"o":48.26,"t":"2026-10-19T15:40:00Z","v":9832,"vw":48.208657},{"c":48.09,"h":48.21,"l":48.09,"n":194,"o":48.21,"t":"2026-10-19T15:45:00Z","v":9239,"vw":48.126818},{"c":48.15,"h":48.18,"l":48.095,"n":211,"o":48.15,"t":"2026-10-19T15:50:00Z","v":7505,"vw":48.158551},{"c":48.075,"h":48.2,"l":48.07,"n":247,"o":48.165,"t":"2026-10-19T15:55:00Z","v":12464,"vw":48.148243},{"c":48.005,"h":48.12,"l":47.97,"n":132,"o":48.12,"t":"2026-10-19T16:00:00Z","v":5924,"vw":48.051291},{"c":47.97,"h":48.05,"l":47.97,"n":211,"o":47.98,"t":"2026-10-19T16:05:00Z","v":12163,"vw":48.017618},{"c":48.04,"h":48.04,"l":47.98,"n":168,"o":48,"t":"2026-10-19T16:10:00Z","v":4445,"vw":48.017494},{"c":48.045,"h":48.0997,"l":48.03,"n":262,"o":48.03,"t":"2026-10-19T16:15:00Z","v":12543,"vw":48.067501},{"c":47.98,"h":48.09,"l":47.91,"n":173,"o":48.09,"t":"2026-10-19T16:20:00Z","v":6842,"vw":47.9959},{"c":47.88,"h":47.99,"l":47.88,"n":312,"o":47.955,"t":"2026-10-19T16:25:00Z","v":11011,"vw":47.941429},{"c":47.875,"h":47.9,"l":47.81,"n":215,"o":47.9,"t":"2026-10-19T16:30:00Z","v":6795,"vw":47.860983},{"c":47.87,"h":47.91,"l":47.86,"n":204,"o":47.8997,"t":"2026-10-19T16:35:00Z","v":10557,"vw":47.875331},{"c":47.84,"h":47.89,"l":47.82,"n":233,"o":47.88,"t":"2026-10-19T16:40:00Z","v":10435,"vw":47.869615},{"c":47.865,"h":47.89,"l":47.85,"n":192,"o":47.89,"t":"2026-10-19T16:45:00Z","v":6291,"vw":47.874094},{"c":47.92,"h":47.93,"l":47.85,"n":206,"o":47.865,"t":"2026-10-19T16:50:00Z","v":7522,"vw":47.90186},{"c":47.89,"h":47.92,"l":47.855,"n":159,"o":47.92,"t":"2026-10-19T16:55:00Z","v":4977,"vw":47.882865},{"c":47.87,"h":47.89,"l":47.85,"n":116,"o":47.87,"t":"2026-10-19T17:00:00Z","v":4773,"vw":47.862618},{"c":47.795,"h":47.87,"l":47.7,"n":362,"o":47.87,"t":"2026-10-19T17:05:00Z","v":17018,"vw":47.825319},{"c":47.84,"h":47.86,"l":47.79,"n":157,"o":47.82,"t":"2026-10-19T17:10:00Z","v":6310,"vw":47.818767},{"c":47.82,"h":47.86,"l":47.8,"n":143,"o":47.86,"t":"2026-10-19T17:15:00Z","v":4487,"vw":47.826928},{"c":47.81,"h":47.83,"l":47.76,"n":96,"o":47.82,"t":"2026-10-19T17:20:00Z","v":3154,"vw":47.801998},{"c":47.77,"h":47.85,"l":47.77,"n":215,"o":47.81,"t":"2026-10-19T17:25:00Z","v":11841,"vw":47.801933},{"c":47.78,"h":47.825,"l":47.74,"n":248,"o":47.755,"t":"2026-10-19T17:30:00Z","v":10946,"vw":47.803367},{"c":47.83,"h":47.85,"l":47.795,"n":188,"o":47.795,"t":"2026-10-19T17:35:00Z","v":6087,"vw":47.831134},{"c":47.87,"h":47.87,"l":47.825,"n":174,"o":47.84,"t":"2026-10-19T17:40:00Z","v":8049,"vw":47.844424},{"c":47.885,"h":47.9,"l":47.83,"n":194,"o":47.85,"t":"2026-10-19T17:45:00Z","v":6585,"vw":47.87502},{"c":47.97,"h":47.97,"l":47.88,"n":192,"o":47.9,"t":"2026-10-19T17:50:00Z","v":8097,"vw":47.908954},{"c":47.96,"h":47.99,"l":47.96,"n":134,"o":47.97,"t":"2026-10-19T17:55:00Z","v":7214,"vw":47.975912},{"c":48.09,"h":48.09,"l":47.94,"n":234,"o":47.97,"t":"2026-10-19T18:00:00Z","v":7394,"vw":48.007029},{"c":48.015,"h":48.06,"l":48.015,"n":138,"o":48.04,"t":"2026-10-19T18:05:00Z","v":5143,"vw":48.041172},{"c":48.01,"h":48.02,"l":47.99,"n":121,"o":48.015,"t":"2026-10-19T18:10:00Z","v":4155,"vw":48.007479},{"c":48.01,"h":48.015,"l":47.99,"n":148,"o":48.01,"t":"2026-10-19T18:15:00Z","v":5961,"vw":48.00306},{"c":48.04,"h":48.09,"l":47.97,"n":198,"o":47.97,"t":"2026-10-19T18:20:00Z","v":9843,"vw":48.030395},{"c":47.99,"h":48.09,"l":47.99,"n":172,"o":48.035,"t":"2026-10-19T18:25:00Z","v":7100,"vw":48.054988},{"c":47.98,"h":48.05,"l":47.97,"n":150,"o":48,"t":"2026-10-19T18:30:00Z","v":4934,"vw":48.0069},{"c":47.9465,"h":48.02,"l":47.93,"n":248,"o":47.98,"t":"2026-10-19T18:35:00Z","v":8611,"vw":47.977392},{"c":47.87,"h":47.96,"l":47.865,"n":146,"o":47.96,"t":"2026-10-19T18:40:00Z","v":3374,"vw":47.900981},{"c":47.86,"h":47.92,"l":47.83,"n":233,"o":47.9,"t":"2026-10-19T18:45:00Z","v":8761,"vw":47.875393},{"c":47.8,"h":47.86,"l":47.8,"n":266,"o":47.86,"t":"2026-10-19T18:50:00Z","v":8537,"vw":47.839434},{"c":47.865,"h":47.95,"l":47.795,"n":658,"o":47.795,"t":"2026-10-19T18:55:00Z","v":45464,"vw":47.885104},{"c":47.83,"h":48.03,"l":47.83,"n":537,"o":47.89,"t":"2026-10-19T19:00:00Z","v":45435,"vw":47.920981},{"c":47.73,"h":47.87,"l":47.7,"n":292,"o":47.87,"t":"2026-10-19T19:05:00Z","v":10510,"vw":47.773311},{"c":47.72,"h":47.77,"l":47.72,"n":284,"o":47.73,"t":"2026-10-19T19:10:00Z","v":9147,"vw":47.743664},{"c":47.61,"h":47.75,"l":47.58,"n":342,"o":47.715,"t":"2026-10-19T19:15:00Z","v":17716,"vw":47.694175},{"c":47.57,"h":47.64,"l":47.56,"n":339,"o":47.63,"t":"2026-10-19T19:20:00Z","v":13373,"vw":47.615249},{"c":47.665,"h":47.68,"l":47.565,"n":517,"o":47.62,"t":"2026-10-19T19:25:00Z","v":25422,"vw":47.6302},{"c":47.72,"h":47.73,"l":47.665,"n":342,"o":47.665,"t":"2026-10-19T19:30:00Z","v":14846,"vw":47.701476},{"c":47.78,"h":47.85,"l":47.7,"n":538,"o":47.7,"t":"2026-10-19T19:35:00Z","v":26948,"vw":47.773669},{"c":47.85,"h":47.85,"l":47.77,"n":460,"o":47.79,"t":"2026-10-19T19:40:00Z","v":22463,"vw":47.82335},{"c":47.71,"h":47.805,"l":47.69,"n":568,"o":47.8,"t":"2026-10-19T19:45:00Z","v":25727,"vw":47.74859},{"c":47.58,"h":47.73,"l":47.58,"n":944,"o":47.73,"t":"2026-10-19T19:50:00Z","v":60735,"vw":47.651018},{"c":47.36,"h":47.65,"l":47.33,"n":3352,"o":47.62,"t":"2026-10-19T19:55:00Z","v":233463,"vw":47.475154},{"c":47.37,"h":47.4,"l":47.37,"n":57,"o":47.4,"t":"2026-10-19T20:00:00Z","v":332841,"vw":47.37002},{"c":47.995,"h":48.57,"l":47.88,"n":242,"o":47.89,"t":"2026-10-20T13:30:00Z","v":51499,"vw":48.091846},{"c":47.88,"h":48.33,"l":47.735,"n":300,"o":48.09,"t":"2026-10-20T13:35:00Z","v":14724,"vw":47.977158},{"c":47.75,"h":48.175,"l":47.725,"n":112,"o":48.01,"t":"2026-10-20T13:40:00Z","v":10878,"vw":48.068917},{"c":48.58,"h":48.58,"l":47.9,"n":141,"o":48.03,"t":"2026-10-20T13:45:00Z","v":11669,"vw":48.049808},{"c":48.47,"h":48.72,"l":48.35,"n":215,"o":48.59,"t":"2026-10-20T13:50:00Z","v":7522,"vw":48.546098},{"c":48.465,"h":48.66,"l":48.28,"n":131,"o":48.35,"t":"2026-10-20T13:55:00Z","v":6350,"vw":48.454721},{"c":48.33,"h":48.7,"l":48.33,"n":153,"o":48.53,"t":"2026-10-20T14:00:00Z","v":10817,"vw":48.488527},{"c":48.29,"h":48.49,"l":48.25,"n":176,"o":48.37,"t":"2026-10-20T14:05:00Z","v":6768,"vw":48.38397},{"c":48.65,"h":48.7,"l":48.4,"n":218,"o":48.46,"t":"2026-10-20T14:10:00Z","v":57983,"vw":48.431337},{"c":48.42,"h":48.7,"l":48.38,"n":298,"o":48.64,"t":"2026-10-20T14:15:00Z","v":15156,"vw":48.496167},{"c":48.455,"h":48.61,"l":48.37,"n":248,"o":48.39,"t":"2026-10-20T14:20:00Z","v":12377,"vw":48.477739},{"c":48.115,"h":48.425,"l":48,"n":267,"o":48.425,"t":"2026-10-20T14:25:00Z","v":12620,"vw":48.204141},{"c":48.29,"h":48.3,"l":47.975,"n":235,"o":47.975,"t":"2026-10-20T14:30:00Z","v":3947,"vw":48.146755},{"c":48.32,"h":48.32,"l":48.14,"n":200,"o":48.235,"t":"2026-10-20T14:35:00Z","v":8547,"vw":48.220642},{"c":48.22,"h":48.325,"l":48.2,"n":132,"o":48.2879,"t":"2026-10-20T14:40:00Z","v":6505,"vw":48.268473},{"c":48.35,"h":48.36,"l":48.175,"n":192,"o":48.21,"t":"2026-10-20T14:45:00Z","v":7234,"vw":48.303575},{"c":48.34,"h":48.485,"l":48.3,"n":285,"o":48.4,"t":"2026-10-20T14:50:00Z","v":17398,"vw":48.394722},{"c":48.58,"h":48.58,"l":48.355,"n":181,"o":48.355,"t":"2026-10-20T14:55:00Z","v":8513,"vw":48.456868},{"c":48.47,"h":48.67,"l":48.47,"n":350,"o":48.58,"t":"2026-10-20T15:00:00Z","v":17061,"vw":48.585974},{"c":48.48,"h":48.5479,"l":48.4,"n":188,"o":48.51,"t":"2026-10-20T15:05:00Z","v":8117,"vw":48.488733},{"c":48.42,"h":48.525,"l":48.3425,"n":229,"o":48.525,"t":"2026-10-20T15:10:00Z","v":8298,"vw":48.415544},{"c":48.399,"h":48.47,"l":48.34,"n":134,"o":48.46,"t":"2026-10-20T15:15:00Z","v":4245,"vw":48.417726},{"c":48.2,"h":48.45,"l":48.2,"n":397,"o":48.341,"t":"2026-10-20T15:20:00Z","v":17230,"vw":48.316352},{"c":48.25,"h":48.28,"l":48.2,"n":188,"o":48.21,"t":"2026-10-20T15:25:00Z","v":12388,"vw":48.250594},{"c":48.27,"h":48.3,"l":48.24,"n":120,"o":48.2505,"t":"2026-10-20T15:30:00Z","v":4570,"vw":48.268902},{"c":48.29,"h":48.31,"l":48.23,"n":235,"o":48.31,"t":"2026-10-20T15:35:00Z","v":10994,"vw":48.275362},{"c":48.31,"h":48.355,"l":48.28,"n":192,"o":48.28,"t":"2026-10-20T15:40:00Z","v":5741,"vw":48.319921},{"c":48.29,"h":48.36,"l":48.2539,"n":146,"o":48.34,"t":"2026-10-20T15:45:00Z","v":7257,"vw":48.328663},{"c":48.315,"h":48.325,"l":48.275,"n":108,"o":48.28,"t":"2026-10-20T15:50:00Z","v":3706,"vw":48.294842},{"c":48.285,"h":48.34,"l":48.27,"n":126,"o":48.3024,"t":"2026-10-20T15:55:00Z","v":3594,"vw":48.287553},{"c":48.26,"h":48.31,"l":48.25,"n":132,"o":48.285,"t":"2026-10-20T16:00:00Z","v":5028,"vw":48.271606},{"c":48.245,"h":48.28,"l":48.12,"n":190,"o":48.28,"t":"2026-10-20T16:05:00Z","v":7075,"vw":48.208178},{"c":48.259,"h":48.2697,"l":48.2,"n":126,"o":48.24,"t":"2026-10-20T16:10:00Z","v":5000,"vw":48.226402},{"c":48.2,"h":48.27,"l":48.19,"n":140,"o":48.26,"t":"2026-10-20T16:15:00Z","v":6712,"vw":48.216081},{"c":47.94,"h":48.2,"l":47.79,"n":509,"o":48.2,"t":"2026-10-20T16:20:00Z","v":50052,"vw":47.87429},{"c":48.045,"h":48.05,"l":47.94,"n":225,"o":47.94,"t":"2026-10-20T16:25:00Z","v":13239,"vw":48.010438},{"c":48.045,"h":48.08,"l":47.99,"n":258,"o":48.045,"t":"2026-10-20T16:30:00Z","v":13504,"vw":48.027522},{"c":47.98,"h":48.07,"l":47.94,"n":207,"o":48.045,"t":"2026-10-20T16:35:00Z","v":7517,"vw":48.00325},{"c":48.155,"h":48.19,"l":47.975,"n":211,"o":47.98,"t":"2026-10-20T16:40:00Z","v":7263,"vw":48.082524},{"c":48.12,"h":48.26,"l":48.09,"n":153,"o":48.21,"t":"2026-10-20T16:45:00Z","v":6907,"vw":48.176002},{"c":48.0425,"h":48.15,"l":48.01,"n":118,"o":48.09,"t":"2026-10-20T16:50:00Z","v":4520,"vw":48.072591},{"c":48.18,"h":48.23,"l":48.035,"n":337,"o":48.035,"t":"2026-10-20T16:55:00Z","v":17293,"vw":48.134673},{"c":48.43,"h":48.43,"l":48.205,"n":399,"o":48.21,"t":"2026-10-20T17:00:00Z","v":53839,"vw":48.383881},{"c":48.22,"h":48.42,"l":48.22,"n":605,"o":48.42,"t":"2026-10-20T17:05:00Z","v":67892,"vw":48.348227},{"c":48.305,"h":48.34,"l":48.19,"n":204,"o":48.19,"t":"2026-10-20T17:10:00Z","v":10054,"vw":48.266108},{"c":48.25,"h":48.32,"l":48.24,"n":149,"o":48.32,"t":"2026-10-20T17:15:00Z","v":7445,"vw":48.27274},{"c":48.325,"h":48.325,"l":48.26,"n":191,"o":48.26,"t":"2026-10-20T17:20:00Z","v":10459,"vw":48.287056},{"c":48.34,"h":48.39,"l":48.325,"n":217,"o":48.325,"t":"2026-10-20T17:25:00Z","v":11722,"vw":48.363732},{"c":48.28,"h":48.42,"l":48.2729,"n":287,"o":48.37,"t":"2026-10-20T17:30:00Z","v":13374,"vw":48.341271},{"c":48.23,"h":48.3,"l":48.22,"n":153,"o":48.3,"t":"2026-10-20T17:35:00Z","v":5575,"vw":48.263449},{"c":48.34,"h":48.34,"l":48.27,"n":140,"o":48.27,"t":"2026-10-20T17:40:00Z","v":6059,"vw":48.292232},{"c":48.415,"h":48.445,"l":48.33,"n":286,"o":48.34,"t":"2026-10-20T17:45:00Z","v":11500,"vw":48.384702},{"c":48.35,"h":48.43,"l":48.35,"n":101,"o":48.41,"t":"2026-10-20T17:50:00Z","v":5455,"vw":48.396007},{"c":48.41,"h":48.42,"l":48.37,"n":140,"o":48.37,"t":"2026-10-20T17:55:00Z","v":6267,"vw":48.401217},{"c":48.48,"h":48.48,"l":48.42,"n":236,"o":48.425,"t":"2026-10-20T18:00:00Z","v":8746,"vw":48.44241},{"c":48.495,"h":48.55,"l":48.49,"n":224,"o":48.49,"t":"2026-10-20T18:05:00Z","v":9494,"vw":48.52908},{"c":48.455,"h":48.495,"l":48.43,"n":263,"o":48.495,"t":"2026-10-20T18:10:00Z","v":13370,"vw":48.452214},{"c":48.51,"h":48.51,"l":48.4522,"n":192,"o":48.4522,"t":"2026-10-20T18:15:00Z","v":6518,"vw":48.48602},{"c":48.48,"h":48.505,"l":48.45,"n":152,"o":48.49,"t":"2026-10-20T18:20:00Z","v":4975,"vw":48.485737},{"c":48.49,"h":48.505,"l":48.46,"n":203,"o":48.47,"t":"2026-10-20T18:25:00Z","v":8219,"vw":48.484304},{"c":48.47,"h":48.51,"l":48.43,"n":174,"o":48.51,"t":"2026-10-20T18:30:00Z","v":7216,"vw":48.46284},{"c":48.42,"h":48.48,"l":48.42,"n":180,"o":48.46,"t":"2026-10-20T18:35:00Z","v":7915,"vw":48.451213},{"c":48.45,"h":48.47,"l":48.41,"n":223,"o":48.41,"t":"2026-10-20T18:40:00Z","v":6516,"vw":48.445583},{"c":48.42,"h":48.5,"l":48.4,"n":315,"o":48.45,"t":"2026-10-20T18:45:00Z","v":23938,"vw":48.442608},{"c":48.43,"h":48.45,"l":48.41,"n":172,"o":48.42,"t":"2026-10-20T18:50:00Z","v":5943,"vw":48.428104},{"c":48.415,"h":48.48,"l":48.4,"n":245,"o":48.45,"t":"2026-10-20T18:55:00Z","v":16621,"vw":48.426798},{"c":48.385,"h":48.43,"l":48.37,"n":257,"o":48.415,"t":"2026-10-20T19:00:00Z","v":15663,"vw":48.40633},{"c":48.38,"h":48.44,"l":48.38,"n":211,"o":48.41,"t":"2026-10-20T19:05:00Z","v":10269,"vw":48.412073},{"c":48.31,"h":48.4,"l":48.29,"n":840,"o":48.38,"t":"2026-10-20T19:10:00Z","v":68658,"vw":48.323035},{"c":48.325,"h":48.3899,"l":48.315,"n":262,"o":48.32,"t":"2026-10-20T19:15:00Z","v":16785,"vw":48.329244},{"c":48.33,"h":48.43,"l":48.26,"n":572,"o":48.39,"t":"2026-10-20T19:20:00Z","v":168726,"vw":48.297088},{"c":48.3,"h":48.36,"l":48.27,"n":316,"o":48.32,"t":"2026-10-20T19:25:00Z","v":13891,"vw":48.323765},{"c":48.46,"h":48.482,"l":48.32,"n":393,"o":48.33,"t":"2026-10-20T19:30:00Z","v":19320,"vw":48.381432},{"c":48.41,"h":48.47,"l":48.37,"n":418,"o":48.47,"t":"2026-10-20T19:35:00Z","v":18935,"vw":48.410559},{"c":48.466,"h":48.47,"l":48.385,"n":461,"o":48.41,"t":"2026-10-20T19:40:00Z","v":21438,"vw":48.415613},{"c":48.47,"h":48.525,"l":48.44,"n":627,"o":48.455,"t":"2026-10-20T19:45:00Z","v":33348,"vw":48.482915},{"c":48.41,"h":48.5,"l":48.39,"n":642,"o":48.46,"t":"2026-10-20T19:50:00Z","v":34106,"vw":48.465206},{"c":48.42,"h":48.53,"l":48.38,"n":2237,"o":48.4,"t":"2026-10-20T19:55:00Z","v":142462,"vw":48.442892},{"c":48.41,"h":48.43,"l":48.41,"n":48,"o":48.43,"t":"2026-10-20T20:00:00Z","v":275819,"vw":48.410027},{"c":48.72,"h":48.72,"l":48.72,"n":1,"o":48.72,"t":"2026-10-20T22:35:00Z","v":100,"vw":48.72},{"c":48.32,"h":48.32,"l":48.32,"n":2,"o":48.32,"t":"2026-10-21T08:00:00Z","v":120,"vw":48.32},{"c":48.2,"h":48.2,"l":48.2,"n":6,"o":48.2,"t":"2026-10-21T13:10:00Z","v":554,"vw":48.2},{"c":48.225,"h":48.225,"l":48,"n":74,"o":48,"t":"2026-10-21T13:30:00Z","v":12942,"vw":48.020697},{"c":48.395,"h":48.45,"l":48.225,"n":80,"o":48.225,"t":"2026-10-21T13:35:00Z","v":3716,"vw":48.388008},{"c":48.305,"h":48.35,"l":48.29,"n":89,"o":48.31,"t":"2026-10-21T13:40:00Z","v":3889,"vw":48.303083},{"c":48.14,"h":48.42,"l":48.04,"n":182,"o":48.42,"t":"2026-10-21T13:45:00Z","v":20384,"vw":48.175025},{"c":47.83,"h":48.19,"l":47.82,"n":183,"o":48.19,"t":"2026-10-21T13:50:00Z","v":8809,"vw":47.950217},{"c":47.69,"h":47.97,"l":47.69,"n":120,"o":47.97,"t":"2026-10-21T13:55:00Z","v":4309,"vw":47.85481},{"c":47.625,"h":47.75,"l":47.57,"n":234,"o":47.75,"t":"2026-10-21T14:00:00Z","v":9483,"vw":47.643879},{"c":47.62,"h":47.62,"l":47.62,"n":56,"o":47.62,"t":"2026-10-21T14:05:00Z","v":2430,"vw":47.62},{"c":47.798,"h":47.798,"l":47.62,"n":148,"o":47.62,"t":"2026-10-21T14:10:00Z","v":9092,"vw":47.729066},{"c":47.8,"h":47.8,"l":47.735,"n":46,"o":47.735,"t":"2026-10-21T14:15:00Z","v":1595,"vw":47.765986},{"c":47.85,"h":47.91,"l":47.715,"n":167,"o":47.805,"t":"2026-10-21T14:20:00Z","v":7144,"vw":47.80221},{"c":47.88,"h":47.88,"l":47.88,"n":16,"o":47.88,"t":"2026-10-21T14:25:00Z","v":508,"vw":47.88},{"c":47.975,"h":48,"l":47.88,"n":204,"o":47.88,"t":"2026-10-21T14:30:00Z","v":11563,"vw":47.945314},{"c":47.845,"h":47.94,"l":47.845,"n":58,"o":47.94,"t":"2026-10-21T14:35:00Z","v":2662,"vw":47.908076},{"c":47.81,"h":47.925,"l":47.81,"n":541,"o":47.885,"t":"2026-10-21T14:40:00Z","v":14269,"vw":47.876463},{"c":47.98,"h":48.02,"l":47.825,"n":147,"o":47.825,"t":"2026-10-21T14:45:00Z","v":5796,"vw":47.858043},{"c":47.975,"h":47.98,"l":47.925,"n":36,"o":47.925,"t":"2026-10-21T14:50:00Z","v":1274,"vw":47.97},{"c":47.945,"h":48.0098,"l":47.94,"n":173,"o":47.975,"t":"2026-10-21T14:55:00Z","v":6467,"vw":47.968489},{"c":47.975,"h":48.01,"l":47.9,"n":112,"o":47.965,"t":"2026-10-21T15:00:00Z","v":4164,"vw":47.94589},{"c":47.995,"h":48.02,"l":47.97,"n":126,"o":47.975,"t":"2026-10-21T15:05:00Z","v":6029,"vw":47.986128},{"c":48.095,"h":48.135,"l":47.9951,"n":170,"o":47.9951,"t":"2026-10-21T15:10:00Z","v":8960,"vw":48.076882},{"c":48.13,"h":48.13,"l":48.08,"n":183,"o":48.095,"t":"2026-10-21T15:15:00Z","v":7334,"vw":48.104249},{"c":48.16,"h":48.24,"l":48.11,"n":254,"o":48.16,"t":"2026-10-21T15:20:00Z","v":12325,"vw":48.193828},{"c":48.485,"h":48.485,"l":48.18,"n":191,"o":48.18,"t":"2026-10-21T15:25:00Z","v":7474,"vw":48.34827},{"c":48.38,"h":48.5,"l":48.35,"n":340,"o":48.4,"t":"2026-10-21T15:30:00Z","v":20970,"vw":48.434681},{"c":48.34,"h":48.445,"l":48.3,"n":152,"o":48.445,"t":"2026-10-21T15:35:00Z","v":8997,"vw":48.356758},{"c":48.4,"h":48.48,"l":48.335,"n":205,"o":48.335,"t":"2026-10-21T15:40:00Z","v":10098,"vw":48.417517},{"c":48.39,"h":48.45,"l":48.35,"n":218,"o":48.45,"t":"2026-10-21T15:45:00Z","v":10650,"vw":48.410196},{"c":48.34,"h":48.395,"l":48.34,"n":65,"o":48.375,"t":"2026-10-21T15:50:00Z","v":3062,"vw":48.370821},{"c":47.92,"h":48.33,"l":47.92,"n":491,"o":48.33,"t":"2026-10-21T15:55:00Z","v":36406,"vw":48.125094},{"c":47.91,"h":48,"l":47.91,"n":202,"o":47.98,"t":"2026-10-21T16:00:00Z","v":11718,"vw":47.967951},{"c":47.94,"h":47.96,"l":47.93,"n":105,"o":47.96,"t":"2026-10-21T16:05:00Z","v":5578,"vw":47.943986},{"c":47.99,"h":48,"l":47.935,"n":357,"o":47.935,"t":"2026-10-21T16:10:00Z","v":26525,"vw":47.988109},{"c":48.12,"h":48.21,"l":47.98,"n":2245,"o":47.98,"t":"2026-10-21T16:15:00Z","v":191701,"vw":48.032224},{"c":48.18,"h":48.22,"l":48.145,"n":253,"o":48.145,"t":"2026-10-21T16:20:00Z","v":13545,"vw":48.180422},{"c":48.19,"h":48.19,"l":48.1,"n":93,"o":48.15,"t":"2026-10-21T16:25:00Z","v":4776,"vw":48.146357},{"c":48.175,"h":48.22,"l":48.15,"n":162,"o":48.21,"t":"2026-10-21T16:30:00Z","v":7664,"vw":48.168857},{"c":48,"h":48.15,"l":48,"n":196,"o":48.15,"t":"2026-10-21T16:35:00Z","v":10866,"vw":48.069409},{"c":47.98,"h":48.02,"l":47.945,"n":143,"o":47.995,"t":"2026-10-21T16:40:00Z","v":8756,"vw":47.973422},{"c":48,"h":48,"l":47.94,"n":87,"o":47.96,"t":"2026-10-21T16:45:00Z","v":2556,"vw":47.967811},{"c":48.0101,"h":48.065,"l":47.97,"n":235,"o":47.99,"t":"2026-10-21T16:50:00Z","v":10622,"vw":48.023853},{"c":47.96,"h":48.01,"l":47.96,"n":65,"o":48.01,"t":"2026-10-21T16:55:00Z","v":2685,"vw":48.000385},{"c":47.9,"h":47.98,"l":47.9,"n":192,"o":47.98,"t":"2026-10-21T17:00:00Z","v":12659,"vw":47.949425},{"c":47.825,"h":47.915,"l":47.825,"n":116,"o":47.915,"t":"2026-10-21T17:05:00Z","v":5823,"vw":47.882671},{"c":47.79,"h":47.84,"l":47.79,"n":118,"o":47.825,"t":"2026-10-21T17:10:00Z","v":4917,"vw":47.817039},{"c":47.75,"h":47.805,"l":47.75,"n":138,"o":47.805,"t":"2026-10-21T17:15:00Z","v":4369,"vw":47.7738},{"c":47.775,"h":47.79,"l":47.725,"n":198,"o":47.725,"t":"2026-10-21T17:20:00Z","v":7155,"vw":47.761277},{"c":47.68,"h":47.79,"l":47.68,"n":212,"o":47.79,"t":"2026-10-21T17:25:00Z","v":8800,"vw":47.729219},{"c":47.67,"h":47.71,"l":47.66,"n":151,"o":47.685,"t":"2026-10-21T17:30:00Z","v":5669,"vw":47.680145},{"c":47.615,"h":47.68,"l":47.61,"n":173,"o":47.68,"t":"2026-10-21T17:35:00Z","v":5851,"vw":47.641776},{"c":47.62,"h":47.64,"l":47.58,"n":206,"o":47.63,"t":"2026-10-21T17:40:00Z","v":8647,"vw":47.609417},{"c":47.675,"h":47.68,"l":47.63,"n":206,"o":47.6325,"t":"2026-10-21T17:45:00Z","v":10903,"vw":47.647335},{"c":47.78,"h":47.78,"l":47.675,"n":280,"o":47.675,"t":"2026-10-21T17:50:00Z","v":11810,"vw":47.73742},{"c":47.77,"h":47.8,"l":47.76,"n":117,"o":47.79,"t":"2026-10-21T17:55:00Z","v":4790,"vw":47.775485},{"c":47.73,"h":47.765,"l":47.7,"n":180,"o":47.76,"t":"2026-10-21T18:00:00Z","v":8291,"vw":47.723708},{"c":47.685,"h":47.76,"l":47.68,"n":143,"o":47.76,"t":"2026-10-21T18:05:00Z","v":5476,"vw":47.694855},{"c":47.76,"h":47.76,"l":47.685,"n":126,"o":47.685,"t":"2026-10-21T18:10:00Z","v":3378,"vw":47.734753},{"c":47.975,"h":48.04,"l":47.76,"n":951,"o":47.76,"t":"2026-10-21T18:15:00Z","v":37733,"vw":47.930198},{"c":48.06,"h":48.08,"l":47.93,"n":656,"o":47.975,"t":"2026-10-21T18:20:00Z","v":18739,"vw":48.036023},{"c":48.16,"h":48.17,"l":48.06,"n":488,"o":48.09,"t":"2026-10-21T18:25:00Z","v":32650,"vw":48.118106},{"c":48.22,"h":48.22,"l":48.12,"n":249,"o":48.16,"t":"2026-10-21T18:30:00Z","v":10643,"vw":48.172311},{"c":48.24,"h":48.24,"l":48.17,"n":364,"o":48.19,"t":"2026-10-21T18:35:00Z","v":18805,"vw":48.198513},{"c":48.09,"h":48.2,"l":48.085,"n":212,"o":48.2,"t":"2026-10-21T18:40:00Z","v":12575,"vw":48.137081},{"c":47.975,"h":48.1,"l":47.97,"n":323,"o":48.085,"t":"2026-10-21T18:45:00Z","v":18009,"vw":48.059117},{"c":48.02,"h":48.02,"l":47.97,"n":109,"o":47.97,"t":"2026-10-21T18:50:00Z","v":4540,"vw":48.001665},{"c":47.925,"h":48.015,"l":47.91,"n":248,"o":48.015,"t":"2026-10-21T18:55:00Z","v":13590,"vw":47.966135},{"c":47.8401,"h":47.9,"l":47.83,"n":340,"o":47.9,"t":"2026-10-21T19:00:00Z","v":13830,"vw":47.859286},{"c":47.83,"h":47.9,"l":47.79,"n":203,"o":47.81,"t":"2026-10-21T19:05:00Z","v":9712,"vw":47.832215},{"c":47.785,"h":47.83,"l":47.72,"n":381,"o":47.81,"t":"2026-10-21T19:10:00Z","v":17891,"vw":47.765102},{"c":47.91,"h":47.91,"l":47.805,"n":318,"o":47.805,"t":"2026-10-21T19:15:00Z","v":13207,"vw":47.860485},{"c":47.965,"h":47.995,"l":47.91,"n":261,"o":47.92,"t":"2026-10-21T19:20:00Z","v":10306,"vw":47.953416},{"c":48,"h":48.02,"l":47.97,"n":282,"o":47.97,"t":"2026-10-21T19:25:00Z","v":11711,"vw":47.987154},{"c":48.125,"h":48.14,"l":48,"n":293,"o":48,"t":"2026-10-21T19:30:00Z","v":13716,"vw":48.076295},{"c":48.11,"h":48.14,"l":48.1,"n":344,"o":48.125,"t":"2026-10-21T19:35:00Z","v":18734,"vw":48.113467},{"c":48.07,"h":48.11,"l":48.065,"n":397,"o":48.1,"t":"2026-10-21T19:40:00Z","v":20848,"vw":48.09288},{"c":48.09,"h":48.13,"l":48.055,"n":413,"o":48.06,"t":"2026-10-21T19:45:00Z","v":17733,"vw":48.088105},{"c":48.1,"h":48.16,"l":48.06,"n":651,"o":48.085,"t":"2026-10-21T19:50:00Z","v":40480,"vw":48.109315},{"c":47.83,"h":48.07,"l":47.8,"n":2401,"o":48.07,"t":"2026-10-21T19:55:00Z","v":121953,"vw":47.908437},{"c":47.83,"h":47.83,"l":47.83,"n":53,"o":47.83,"t":"2026-10-21T20:00:00Z","v":252019,"vw":47.83},{"c":48.06,"h":48.06,"l":48.06,"n":2,"o":48.06,"t":"2026-10-22T08:00:00Z","v":165,"vw":48.06},{"c":48.14,"h":48.2597,"l":47.96,"n":25,"o":47.98,"t":"2026-10-22T13:05:00Z","v":3309,"vw":48.175096},{"c":48.13,"h":48.15,"l":48.09,"n":8,"o":48.11,"t":"2026-10-22T13:15:00Z","v":1027,"vw":48.135747},{"c":49.04,"h":49.192,"l":48.405,"n":155,"o":48.41,"t":"2026-10-22T13:30:00Z","v":58491,"vw":48.895302},{"c":48.865,"h":49.055,"l":48.86,"n":78,"o":48.8701,"t":"2026-10-22T13:35:00Z","v":2347,"vw":48.994695},{"c":49.145,"h":49.32,"l":48.95,"n":92,"o":49.01,"t":"2026-10-22T13:40:00Z","v":3634,"vw":49.12125},{"c":49.24,"h":49.41,"l":49.175,"n":83,"o":49.175,"t":"2026-10-22T13:45:00Z","v":4108,"vw":49.35241},{"c":49.29,"h":49.47,"l":49.245,"n":144,"o":49.4,"t":"2026-10-22T13:50:00Z","v":6682,"vw":49.303635},{"c":49.28,"h":49.39,"l":49.245,"n":110,"o":49.245,"t":"2026-10-22T13:55:00Z","v":4827,"vw":49.280877},{"c":49.215,"h":49.28,"l":49.07,"n":140,"o":49.28,"t":"2026-10-22T14:00:00Z","v":5856,"vw":49.202568},{"c":49.22,"h":49.23,"l":49.0601,"n":144,"o":49.22,"t":"2026-10-22T14:05:00Z","v":6357,"vw":49.12224},{"c":49.23,"h":49.24,"l":49.1,"n":96,"o":49.22,"t":"2026-10-22T14:10:00Z","v":7065,"vw":49.218722},{"c":49.235,"h":49.235,"l":49.23,"n":65,"o":49.23,"t":"2026-10-22T14:15:00Z","v":2011,"vw":49.231215},{"c":49.1776,"h":49.21,"l":49.06,"n":267,"o":49.13,"t":"2026-10-22T14:20:00Z","v":10047,"vw":49.160634},{"c":49.005,"h":49.055,"l":49,"n":65,"o":49.055,"t":"2026-10-22T14:25:00Z","v":2676,"vw":49.007307},{"c":49.22,"h":49.25,"l":49.045,"n":454,"o":49.045,"t":"2026-10-22T14:30:00Z","v":34233,"vw":49.154212},{"c":49.325,"h":49.37,"l":49.23,"n":401,"o":49.26,"t":"2026-10-22T14:35:00Z","v":19102,"vw":49.283381},{"c":49.325,"h":49.36,"l":49.27,"n":206,"o":49.325,"t":"2026-10-22T14:40:00Z","v":16675,"vw":49.309129},{"c":49.45,"h":49.49,"l":49.325,"n":430,"o":49.325,"t":"2026-10-22T14:45:00Z","v":35301,"vw":49.421159},{"c":49.58,"h":49.655,"l":49.46,"n":238,"o":49.48,"t":"2026-10-22T14:50:00Z","v":10327,"vw":49.611715},{"c":49.705,"h":49.7468,"l":49.64,"n":185,"o":49.65,"t":"2026-10-22T14:55:00Z","v":8341,"vw":49.703212},{"c":49.875,"h":49.91,"l":49.7,"n":262,"o":49.705,"t":"2026-10-22T15:00:00Z","v":18885,"vw":49.84202},{"c":49.84,"h":49.875,"l":49.75,"n":212,"o":49.875,"t":"2026-10-22T15:05:00Z","v":8236,"vw":49.796346},{"c":50.045,"h":50.045,"l":49.8,"n":263,"o":49.8,"t":"2026-10-22T15:10:00Z","v":13593,"vw":49.932072},{"c":49.86,"h":50,"l":49.835,"n":238,"o":49.98,"t":"2026-10-22T15:15:00Z","v":9147,"vw":49.949653},{"c":49.96,"h":49.96,"l":49.85,"n":104,"o":49.85,"t":"2026-10-22T15:20:00Z","v":3950,"vw":49.920828},{"c":50.07,"h":50.07,"l":49.96,"n":178,"o":49.96,"t":"2026-10-22T15:25:00Z","v":6328,"vw":50.000414},{"c":50.095,"h":50.095,"l":50.005,"n":191,"o":50.0875,"t":"2026-10-22T15:30:00Z","v":6385,"vw":50.046792},{"c":50.0733,"h":50.09,"l":49.99,"n":187,"o":50.09,"t":"2026-10-22T15:35:00Z","v":8532,"vw":50.061045},{"c":50,"h":50.06,"l":49.96,"n":121,"o":50.01,"t":"2026-10-22T15:40:00Z","v":3335,"vw":50.014497},{"c":50.16,"h":50.19,"l":50.05,"n":227,"o":50.05,"t":"2026-10-22T15:45:00Z","v":9972,"vw":50.125441},{"c":50.08,"h":50.2199,"l":50.08,"n":249,"o":50.18,"t":"2026-10-22T15:50:00Z","v":12751,"vw":50.163462},{"c":50.25,"h":50.25,"l":50.09,"n":344,"o":50.11,"t":"2026-10-22T15:55:00Z","v":17467,"vw":50.190157},{"c":50.1325,"h":50.295,"l":50.11,"n":370,"o":50.275,"t":"2026-10-22T16:00:00Z","v":16051,"vw":50.229046},{"c":50.16,"h":50.185,"l":50.07,"n":316,"o":50.11,"t":"2026-10-22T16:05:00Z","v":10137,"vw":50.109807},{"c":50.065,"h":50.15,"l":50.06,"n":184,"o":50.15,"t":"2026-10-22T16:10:00Z","v":11077,"vw":50.116274},{"c":50.03,"h":50.06,"l":50.0201,"n":111,"o":50.06,"t":"2026-10-22T16:15:00Z","v":2928,"vw":50.043757},{"c":50.03,"h":50.08,"l":50.03,"n":103,"o":50.08,"t":"2026-10-22T16:20:00Z","v":2569,"vw":50.049819},{"c":50.11,"h":50.135,"l":50.055,"n":187,"o":50.07,"t":"2026-10-22T16:25:00Z","v":17105,"vw":50.067873},{"c":49.9,"h":50.12,"l":49.8,"n":211,"o":50.09,"t":"2026-10-22T16:30:00Z","v":10680,"vw":49.967668},{"c":49.755,"h":49.9,"l":49.71,"n":195,"o":49.9,"t":"2026-10-22T16:35:00Z","v":6094,"vw":49.781394},{"c":49.78,"h":49.83,"l":49.66,"n":123,"o":49.66,"t":"2026-10-22T16:40:00Z","v":5836,"vw":49.774423},{"c":49.81,"h":49.87,"l":49.7218,"n":171,"o":49.825,"t":"2026-10-22T16:45:00Z","v":9364,"vw":49.79074},{"c":49.91,"h":49.94,"l":49.85,"n":201,"o":49.88,"t":"2026-10-22T16:50:00Z","v":6428,"vw":49.886905},{"c":49.93,"h":49.99,"l":49.93,"n":141,"o":49.94,"t":"2026-10-22T16:55:00Z","v":4861,"vw":49.964097},{"c":49.795,"h":49.93,"l":49.735,"n":195,"o":49.92,"t":"2026-10-22T17:00:00Z","v":8913,"vw":49.815275},{"c":49.855,"h":49.895,"l":49.75,"n":234,"o":49.75,"t":"2026-10-22T17:05:00Z","v":9274,"vw":49.827359},{"c":49.8025,"h":49.865,"l":49.78,"n":245,"o":49.83,"t":"2026-10-22T17:10:00Z","v":11812,"vw":49.810467},{"c":49.76,"h":49.78,"l":49.68,"n":240,"o":49.76,"t":"2026-10-22T17:15:00Z","v":8465,"vw":49.718767},{"c":49.765,"h":49.825,"l":49.705,"n":345,"o":49.705,"t":"2026-10-22T17:20:00Z","v":17664,"vw":49.771615},{"c":49.76,"h":49.815,"l":49.71,"n":224,"o":49.77,"t":"2026-10-22T17:25:00Z","v":8229,"vw":49.756098},{"c":49.925,"h":49.94,"l":49.77,"n":362,"o":49.77,"t":"2026-10-22T17:30:00Z","v":14677,"vw":49.852766},{"c":49.86,"h":49.9,"l":49.81,"n":252,"o":49.9,"t":"2026-10-22T17:35:00Z","v":9128,"vw":49.848802},{"c":49.93,"h":49.98,"l":49.84,"n":236,"o":49.89,"t":"2026-10-22T17:40:00Z","v":11283,"vw":49.904486},{"c":49.915,"h":49.96,"l":49.9,"n":195,"o":49.955,"t":"2026-10-22T17:45:00Z","v":8362,"vw":49.936003},{"c":49.89,"h":49.925,"l":49.81,"n":303,"o":49.915,"t":"2026-10-22T17:50:00Z","v":11740,"vw":49.866309},{"c":49.94,"h":49.94,"l":49.8936,"n":92,"o":49.91,"t":"2026-10-22T17:55:00Z","v":3765,"vw":49.92104},{"c":49.965,"h":49.98,"l":49.9,"n":214,"o":49.91,"t":"2026-10-22T18:00:00Z","v":9185,"vw":49.921769},{"c":49.955,"h":49.98,"l":49.93,"n":182,"o":49.965,"t":"2026-10-22T18:05:00Z","v":9818,"vw":49.957579},{"c":49.945,"h":50.055,"l":49.93,"n":394,"o":49.955,"t":"2026-10-22T18:10:00Z","v":26575,"vw":49.99859},{"c":49.97,"h":50.02,"l":49.945,"n":244,"o":49.945,"t":"2026-10-22T18:15:00Z","v":11077,"vw":49.978143},{"c":50.01,"h":50.01,"l":49.96,"n":263,"o":49.965,"t":"2026-10-22T18:20:00Z","v":14476,"vw":49.982229},{"c":49.96,"h":50.03,"l":49.96,"n":278,"o":50.02,"t":"2026-10-22T18:25:00Z","v":10210,"vw":49.995271},{"c":49.93,"h":49.97,"l":49.85,"n":377,"o":49.965,"t":"2026-10-22T18:30:00Z","v":22228,"vw":49.891882},{"c":49.935,"h":49.95,"l":49.915,"n":196,"o":49.93,"t":"2026-10-22T18:35:00Z","v":7800,"vw":49.929527},{"c":49.975,"h":50.01,"l":49.925,"n":297,"o":49.95,"t":"2026-10-22T18:40:00Z","v":13365,"vw":49.955242},{"c":50.03,"h":50.06,"l":49.92,"n":381,"o":49.965,"t":"2026-10-22T18:45:00Z","v":21099,"vw":50.005898},{"c":50.02,"h":50.05,"l":49.94,"n":207,"o":50.045,"t":"2026-10-22T18:50:00Z","v":8557,"vw":50.023403},{"c":50.112,"h":50.13,"l":50.02,"n":279,"o":50.05,"t":"2026-10-22T18:55:00Z","v":12918,"vw":50.095228},{"c":50.15,"h":50.205,"l":50.13,"n":427,"o":50.13,"t":"2026-10-22T19:00:00Z","v":23082,"vw":50.173913},{"c":50.105,"h":50.3,"l":50.02,"n":616,"o":50.12,"t":"2026-10-22T19:05:00Z","v":73859,"vw":50.211509},{"c":50.1,"h":50.21,"l":50.09,"n":332,"o":50.16,"t":"2026-10-22T19:10:00Z","v":16414,"vw":50.148041},{"c":50.16,"h":50.22,"l":50.09,"n":481,"o":50.1399,"t":"2026-10-22T19:15:00Z","v":37762,"vw":50.142046},{"c":50.205,"h":50.22,"l":50.145,"n":461,"o":50.16,"t":"2026-10-22T19:20:00Z","v":23647,"vw":50.176888},{"c":50.19,"h":50.2254,"l":50.1571,"n":469,"o":50.2254,"t":"2026-10-22T19:25:00Z","v":19464,"vw":50.176826},{"c":50.21,"h":50.23,"l":50.07,"n":443,"o":50.215,"t":"2026-10-22T19:30:00Z","v":23667,"vw":50.142594},{"c":50.25,"h":50.29,"l":50.18,"n":429,"o":50.215,"t":"2026-10-22T19:35:00Z","v":22713,"vw":50.246639},{"c":50.25,"h":50.34,"l":50.23,"n":625,"o":50.27,"t":"2026-10-22T19:40:00Z","v":31949,"vw":50.287141},{"c":50.315,"h":50.39,"l":50.23,"n":802,"o":50.29,"t":"2026-10-22T19:45:00Z","v":50350,"vw":50.331089},{"c":50.145,"h":50.35,"l":50.13,"n":1018,"o":50.33,"t":"2026-10-22T19:50:00Z","v":67382,"vw":50.247596},{"c":50.04,"h":50.22,"l":50.04,"n":2482,"o":50.145,"t":"2026-10-22T19:55:00Z","v":139894,"vw":50.103448},{"c":50.08,"h":50.08,"l":50.08,"n":44,"o":50.08,"t":"2026-10-22T20:00:00Z","v":261756,"vw":50.08},{"c":50.08,"h":50.08,"l":50.08,"n":2,"o":50.08,"t":"2026-10-22T20:30:00Z","v":1500,"vw":50.08}],"history":[{"c":61.04,"h":61.83,"l":60.68,"n":12676,"o":61.49,"t":"2024-10-21T04:00:00Z","v":902177,"vw":60.989959},{"c":60.67,"h":61.0399,"l":60.11,"n":15313,"o":60.74,"t":"2024-10-22T04:00:00Z","v":910197,"vw":60.563912},{"c":60.48,"h":61.07,"l":60.29,"n":14621,"o":60.56,"t":"2024-10-23T04:00:00Z","v":1196044,"vw":60.516961},{"c":59.99,"h":60.71,"l":59.7275,"n":15170,"o":60.33,"t":"2024-10-24T04:00:00Z","v":1025385,"vw":60.019914},{"c":60.03,"h":60.3,"l":59.52,"n":14179,"o":60.1,"t":"2024-10-25T04:00:00Z","v":829881,"vw":59.956597},{"c":59.8,"h":60.63,"l":59.69,"n":11607,"o":60.43,"t":"2024-10-28T04:00:00Z","v":713998,"vw":59.948584},{"c":60.1,"h":60.11,"l":59.26,"n":13423,"o":59.51,"t":"2024-10-29T04:00:00Z","v":961518,"vw":59.931649},{"c":60.7,"h":60.7,"l":59.9538,"n":15117,"o":60.13,"t":"2024-10-30T04:00:00Z","v":968800,"vw":60.536893},{"c":59.73,"h":61.27,"l":59.69,"n":18633,"o":60.62,"t":"2024-10-31T04:00:00Z","v":1418416,"vw":60.008034},{"c":59.57,"h":60.3,"l":59.55,"n":15434,"o":59.99,"t":"2024-11-01T04:00:00Z","v":950406,"vw":59.775813},{"c":60.31,"h":60.63,"l":59.65,"n":15052,"o":59.65,"t":"2024-11-04T05:00:00Z","v":870009,"vw":60.296716},{"c":60.99,"h":61.18,"l":60.09,"n":14958,"o":60.22,"t":"2024-11-05T05:00:00Z","v":848593,"vw":60.975338},{"c":62.52,"h":63.81,"l":61.92,"n":20590,"o":63.49,"t":"2024-11-06T05:00:00Z","v":1263574,"vw":62.486787},{"c":63.36,"h":63.74,"l":62.34,"n":22152,"o":62.5,"t":"2024-11-07T05:00:00Z","v":1648856,"vw":63.301164},{"c":59.18,"h":61.93,"l":58.18,"n":33835,"o":61.93,"t":"2024-11-08T05:00:00Z","v":2518404,"vw":59.309083},{"c":61.25,"h":61.42,"l":59.64,"n":29626,"o":59.96,"t":"2024-11-11T05:00:00Z","v":2188632,"vw":60.754135},{"c":59.96,"h":61.45,"l":59.84,"n":22390,"o":60.74,"t":"2024-11-12T05:00:00Z","v":1595568,"vw":60.294159},{"c":59.36,"h":60.78,"l":59.36,"n":16832,"o":59.68,"t":"2024-11-13T05:00:00Z","v":1274543,"vw":59.666824},{"c":59.14,"h":59.8,"l":58.88,"n":17817,"o":59.25,"t":"2024-11-14T05:00:00Z","v":1202627,"vw":59.157164},{"c":60.08,"h":60.31,"l":58.99,"n":18301,"o":58.99,"t":"2024-11-15T05:00:00Z","v":1304453,"vw":59.882594},{"c":60.35,"h":60.49,"l":59.6,"n":18070,"o":60.36,"t":"2024-11-18T05:00:00Z","v":1150772,"vw":60.161889},{"c":55.4,"h":58.6701,"l":55.08,"n":33174,"o":58.34,"t":"2024-11-19T05:00:00Z","v":3103034,"vw":55.621185},{"c":56.55,"h":56.73,"l":55.11,"n":29787,"o":55.11,"t":"2024-11-20T05:00:00Z","v":2971303,"vw":56.287969},{"c":56.87,"h":57.47,"l":55.85,"n":27637,"o":56.53,"t":"2024-11-21T05:00:00Z","v":2584802,"vw":56.693751},{"c":58.3,"h":58.73,"l":56.885,"n":21842,"o":56.96,"t":"2024-11-22T05:00:00Z","v":1569744,"vw":58.279806},{"c":59.53,"h":60.61,"l":58.71,"n":24530,"o":58.71,"t":"2024-11-25T05:00:00Z","v":2412561,"vw":59.79426},{"c":59.59,"h":59.89,"l":58.57,"n":21042,"o":59.21,"t":"2024-11-26T05:00:00Z","v":1854406,"vw":59.409339},{"c":59.33,"h":60.31,"l":59.19,"n":15098,"o":60.01,"t":"2024-11-27T05:00:00Z","v":1072311,"vw":59.444751},{"c":59.28,"h":60.095,"l":59.225,"n":9394,"o":59.63,"t":"2024-11-29T05:00:00Z","v":717854,"vw":59.563058},{"c":59.11,"h":59.38,"l":58.43,"n":19109,"o":59.33,"t":"2024-12-02T05:00:00Z","v":1195611,"vw":59.041197},{"c":58.15,"h":59.1139,"l":57.67,"n":21799,"o":59.09,"t":"2024-12-03T05:00:00Z","v":1398212,"vw":58.069047},{"c":58.53,"h":58.875,"l":57.5551,"n":17131,"o":58.01,"t":"2024-12-04T05:00:00Z","v":1138028,"vw":58.475645},{"c":57.35,"h":58.48,"l":57.27,"n":16002,"o":58.16,"t":"2024-12-05T05:00:00Z","v":900035,"vw":57.641072},{"c":57.32,"h":58.2,"l":57.12,"n":14051,"o":58.02,"t":"2024-12-06T05:00:00Z","v":926112,"vw":57.519192},{"c":56.02,"h":57.34,"l":55.67,"n":19349,"o":57.34,"t":"2024-12-09T05:00:00Z","v":1109380,"vw":56.095738},{"c":56.33,"h":56.83,"l":55.0409,"n":17605,"o":55.94,"t":"2024-12-10T05:00:00Z","v":1320334,"vw":56.233237},{"c":56.32,"h":56.66,"l":55.96,"n":15941,"o":56.66,"t":"2024-12-11T05:00:00Z","v":1122420,"vw":56.271897},{"c":56,"h":56.65,"l":55.92,"n":12330,"o":56.41,"t":"2024-12-12T05:00:00Z","v":739855,"vw":56.083919},{"c":55.5,"h":56.16,"l":55.15,"n":12922,"o":56.04,"t":"2024-12-13T05:00:00Z","v":824880,"vw":55.522725},{"c":55.23,"h":55.78,"l":55,"n":17016,"o":55.62,"t":"2024-12-16T05:00:00Z","v":986588,"vw":55.350619},{"c":54.65,"h":55.54,"l":54.351,"n":15631,"o":55.14,"t":"2024-12-17T05:00:00Z","v":913798,"vw":54.78277},{"c":53.49,"h":54.99,"l":53.16,"n":18645,"o":54.79,"t":"2024-12-18T05:00:00Z","v":1421920,"vw":53.737778},{"c":53.89,"h":54.17,"l":53.09,"n":18084,"o":53.66,"t":"2024-12-19T05:00:00Z","v":1409998,"vw":53.8292},{"c":54.72,"h":55.28,"l":53.81,"n":23593,"o":54,"t":"2024-12-20T05:00:00Z","v":3709565,"vw":54.772401},{"c":54.43,"h":54.515,"l":53.36,"n":14184,"o":54.07,"t":"2024-12-23T05:00:00Z","v":994418,"vw":54.188362},{"c":54.29,"h":54.33,"l":53.65,"n":6106,"o":54.16,"t":"2024-12-24T05:00:00Z","v":308311,"vw":54.198058},{"c":53.92,"h":54.54,"l":53.9,"n":13629,"o":54.04,"t":"2024-12-26T05:00:00Z","v":958261,"vw":54.029488},{"c":53.43,"h":54.1193,"l":53.01,"n":12792,"o":53.67,"t":"2024-12-27T05:00:00Z","v":759160,"vw":53.373947},{"c":52.14,"h":53.275,"l":51.41,"n":19132,"o":53.1,"t":"2024-12-30T05:00:00Z","v":1302926,"vw":52.012928},{"c":52.84,"h":53.14,"l":52.19,"n":15631,"o":52.2,"t":"2024-12-31T05:00:00Z","v":1413641,"vw":52.822396},{"c":53.09,"h":53.565,"l":52.7,"n":15743,"o":53.33,"t":"2025-01-02T05:00:00Z","v":858028,"vw":53.074098},{"c":53.83,"h":53.87,"l":52.7,"n":13682,"o":52.88,"t":"2025-01-03T05:00:00Z","v":853490,"vw":53.625329},{"c":53.09,"h":54,"l":53.001,"n":16352,"o":53.81,"t":"2025-01-06T05:00:00Z","v":1211204,"vw":53.253742},{"c":53.66,"h":53.69,"l":53.1,"n":16605,"o":53.37,"t":"2025-01-07T05:00:00Z","v":1165689,"vw":53.518486},{"c":54.32,"h":54.32,"l":53.19,"n":17840,"o":53.7,"t":"2025-01-08T05:00:00Z","v":1134831,"vw":54.090667},{"c":53.62,"h":53.97,"l":53.09,"n":17625,"o":53.7,"t":"2025-01-10T05:00:00Z","v":1205833,"vw":53.582561},{"c":54.58,"h":54.7,"l":53.18,"n":18188,"o":53.27,"t":"2025-01-13T05:00:00Z","v":1017426,"vw":54.357652},{"c":54.84,"h":54.94,"l":54.09,"n":17865,"o":54.56,"t":"2025-01-14T05:00:00Z","v":1105077,"vw":54.653669},{"c":55.49,"h":55.66,"l":54.76,"n":13603,"o":55.59,"t":"2025-01-15T05:00:00Z","v":856074,"vw":55.38507},{"c":55.45,"h":55.6,"l":54.9,"n":15886,"o":55.3,"t":"2025-01-16T05:00:00Z","v":940197,"vw":55.343893},{"c":55.18,"h":56,"l":55.06,"n":14564,"o":55.83,"t":"2025-01-17T05:00:00Z","v":952141,"vw":55.320479},{"c":54.94,"h":55.665,"l":54.705,"n":17589,"o":55.27,"t":"2025-01-21T05:00:00Z","v":917015,"vw":54.994717},{"c":53.25,"h":54.925,"l":53.21,"n":21749,"o":54.89,"t":"2025-01-22T05:00:00Z","v":1535415,"vw":53.522443},{"c":52.32,"h":53.05,"l":51.91,"n":20209,"o":53.05,"t":"2025-01-23T05:00:00Z","v":1380610,"vw":52.338751},{"c":52.91,"h":53.07,"l":51.93,"n":19800,"o":52.13,"t":"2025-01-24T05:00:00Z","v":1119578,"vw":52.766725},{"c":54.4,"h":54.41,"l":52.9,"n":17449,"o":52.93,"t":"2025-01-27T05:00:00Z","v":863356,"vw":54.073031},{"c":54.27,"h":55.11,"l":53.69,"n":16935,"o":54.08,"t":"2025-01-28T05:00:00Z","v":1179167,"vw":54.394246},{"c":54.54,"h":54.64,"l":53.92,"n":20378,"o":54.33,"t":"2025-01-29T05:00:00Z","v":1098402,"vw":54.46358},{"c":55.43,"h":55.55,"l":54.27,"n":21454,"o":54.79,"t":"2025-01-30T05:00:00Z","v":1192618,"vw":55.094532},{"c":55.31,"h":55.75,"l":54.57,"n":23286,"o":55.16,"t":"2025-01-31T05:00:00Z","v":1580198,"vw":55.326601},{"c":55.76,"h":55.87,"l":53.8,"n":23761,"o":54.49,"t":"2025-02-03T05:00:00Z","v":1539804,"vw":55.413372},{"c":54.43,"h":55.74,"l":54.41,"n":25129,"o":55.13,"t":"2025-02-04T05:00:00Z","v":1491229,"vw":54.837486},{"c":54.37,"h":54.4,"l":51.195,"n":32251,"o":51.63,"t":"2025-02-05T05:00:00Z","v":2149124,"vw":53.558981},{"c":54.2,"h":54.81,"l":53.72,"n":19986,"o":54.73,"t":"2025-02-06T05:00:00Z","v":1297892,"vw":54.170204},{"c":53.22,"h":54.48,"l":53.115,"n":21792,"o":54.41,"t":"2025-02-07T05:00:00Z","v":1282690,"vw":53.388297},{"c":52.59,"h":53.45,"l":52.55,"n":18980,"o":53.22,"t":"2025-02-10T05:00:00Z","v":963013,"vw":52.888376},{"c":52.43,"h":52.59,"l":51.9333,"n":22077,"o":52.59,"t":"2025-02-11T05:00:00Z","v":1189026,"vw":52.349289},{"c":51.49,"h":52.28,"l":51.26,"n":19797,"o":52.02,"t":"2025-02-12T05:00:00Z","v":1066555,"vw":51.581223},{"c":52.33,"h":52.43,"l":51.5606,"n":18497,"o":51.92,"t":"2025-02-13T05:00:00Z","v":1115780,"vw":52.204104},{"c":52.6,"h":53.1889,"l":52.385,"n":20912,"o":52.45,"t":"2025-02-14T05:00:00Z","v":1219365,"vw":52.686492},{"c":51.78,"h":52.55,"l":51.35,"n":22434,"o":52.55,"t":"2025-02-18T05:00:00Z","v":1497021,"vw":51.764914},{"c":52.44,"h":52.69,"l":51.6,"n":13717,"o":51.76,"t":"2025-02-19T05:00:00Z","v":1125467,"vw":52.385878},{"c":52.42,"h":52.84,"l":52.12,"n":20947,"o":52.44,"t":"2025-02-20T05:00:00Z","v":1144986,"vw":52.442365},{"c":52.27,"h":53,"l":51.84,"n":21877,"o":52.76,"t":"2025-02-21T05:00:00Z","v":1327179,"vw":52.482031},{"c":53.53,"h":53.79,"l":52.13,"n":20765,"o":52.42,"t":"2025-02-24T05:00:00Z","v":1381692,"vw":53.29591},{"c":54.11,"h":54.63,"l":53.11,"n":21701,"o":53.65,"t":"2025-02-25T05:00:00Z","v":1476810,"vw":54.234832},{"c":53.77,"h":54.54,"l":53.22,"n":17913,"o":53.93,"t":"2025-02-26T05:00:00Z","v":1048480,"vw":53.816463},{"c":53.35,"h":54,"l":53.11,"n":17486,"o":53.75,"t":"2025-02-27T05:00:00Z","v":925567,"vw":53.399955},{"c":54.51,"h":54.57,"l":53.52,"n":18610,"o":53.58,"t":"2025-02-28T05:00:00Z","v":1264936,"vw":54.352803},{"c":53.61,"h":54.52,"l":53.1,"n":23489,"o":54.5,"t":"2025-03-03T05:00:00Z","v":1313670,"vw":53.619166},{"c":52.41,"h":53.08,"l":52.24,"n":25197,"o":53.08,"t":"2025-03-04T05:00:00Z","v":1902962,"vw":52.543418},{"c":52.22,"h":52.845,"l":51.6439,"n":18998,"o":52.57,"t":"2025-03-05T05:00:00Z","v":1219522,"vw":52.245244},{"c":53.1,"h":53.23,"l":51.58,"n":22910,"o":51.89,"t":"2025-03-06T05:00:00Z","v":1302518,"vw":52.714719},{"c":55.51,"h":56.12,"l":52.6,"n":25661,"o":52.86,"t":"2025-03-07T05:00:00Z","v":1575690,"vw":55.248038},{"c":55.97,"h":57.13,"l":55,"n":32073,"o":55.31,"t":"2025-03-10T04:00:00Z","v":2041164,"vw":56.203143},{"c":53.35,"h":55.82,"l":53.21,"n":28770,"o":55.57,"t":"2025-03-11T04:00:00Z","v":1972050,"vw":53.837845},{"c":50.23,"h":53.59,"l":50.18,"n":36717,"o":53.1,"t":"2025-03-12T04:00:00Z","v":2446596,"vw":50.77043},{"c":49.96,"h":50.6,"l":49.16,"n":28995,"o":50.53,"t":"2025-03-13T04:00:00Z","v":1648636,"vw":49.790288},{"c":50.23,"h":50.49,"l":49.64,"n":22123,"o":49.94,"t":"2025-03-14T04:00:00Z","v":1307018,"vw":50.159237},{"c":52.13,"h":52.14,"l":49.88,"n":24880,"o":49.88,"t":"2025-03-17T04:00:00Z","v":1906524,"vw":51.687728},{"c":52.05,"h":52.44,"l":51.18,"n":24688,"o":52.12,"t":"2025-03-18T04:00:00Z","v":1586782,"vw":52.057469},{"c":52.86,"h":52.89,"l":51.44,"n":25841,"o":52.18,"t":"2025-03-19T04:00:00Z","v":1808421,"vw":52.429135},{"c":52.4,"h":52.92,"l":52.01,"n":25173,"o":52.53,"t":"2025-03-20T04:00:00Z","v":1460497,"vw":52.363184},{"c":52.49,"h":52.58,"l":51.38,"n":30132,"o":52.14,"t":"2025-03-21T04:00:00Z","v":11809720,"vw":52.443773},{"c":53.11,"h":53.219,"l":52.02,"n":25565,"o":52.66,"t":"2025-03-24T04:00:00Z","v":1889049,"vw":52.809062},{"c":52.56,"h":53.023,"l":51.925,"n":20266,"o":52.77,"t":"2025-03-25T04:00:00Z","v":1458476,"vw":52.479488},{"c":54.07,"h":54.1,"l":52.85,"n":18692,"o":53.16,"t":"2025-03-26T04:00:00Z","v":1102650,"vw":53.811601},{"c":53.95,"h":54.38,"l":53.55,"n":19106,"o":54.26,"t":"2025-03-27T04:00:00Z","v":1117319,"vw":53.895809},{"c":54.1,"h":54.195,"l":53.28,"n":17582,"o":53.96,"t":"2025-03-28T04:00:00Z","v":923998,"vw":53.994034},{"c":54.91,"h":55.13,"l":53.4,"n":20104,"o":53.68,"t":"2025-03-31T04:00:00Z","v":1219025,"vw":54.630033},{"c":56.33,"h":56.415,"l":55.17,"n":19362,"o":55.39,"t":"2025-04-01T04:00:00Z","v":1060892,"vw":56.111745},{"c":56.65,"h":56.75,"l":55.805,"n":18021,"o":55.99,"t":"2025-04-02T04:00:00Z","v":1868435,"vw":56.541062},{"c":56.9,"h":57.1,"l":55.84,"n":24227,"o":56.2,"t":"2025-04-03T04:00:00Z","v":1663659,"vw":56.77656},{"c":55.52,"h":56.83,"l":54.23,"n":33401,"o":55.63,"t":"2025-04-04T04:00:00Z","v":2134024,"vw":55.669922},{"c":54.66,"h":56.2,"l":52.94,"n":33422,"o":53.52,"t":"2025-04-07T04:00:00Z","v":1790538,"vw":54.752285},{"c":54.75,"h":56.21,"l":54.29,"n":24777,"o":55.5,"t":"2025-04-08T04:00:00Z","v":1674993,"vw":55.011863},{"c":56.64,"h":57.64,"l":54.14,"n":35925,"o":54.28,"t":"2025-04-09T04:00:00Z","v":2647026,"vw":56.247996},{"c":57.07,"h":57.305,"l":55.09,"n":24038,"o":56.17,"t":"2025-04-10T04:00:00Z","v":1521677,"vw":56.581028},{"c":59.08,"h":59.51,"l":56.28,"n":28127,"o":57.13,"t":"2025-04-11T04:00:00Z","v":1922557,"vw":58.731635},{"c":60.75,"h":60.78,"l":58.71,"n":32867,"o":59.07,"t":"2025-04-14T04:00:00Z","v":2044778,"vw":60.319204},{"c":61.43,"h":61.78,"l":60.68,"n":31018,"o":60.92,"t":"2025-04-15T04:00:00Z","v":2046945,"vw":61.369759},{"c":63.03,"h":63.97,"l":61.11,"n":39708,"o":61.58,"t":"2025-04-16T04:00:00Z","v":2541981,"vw":63.193716},{"c":63.04,"h":64.08,"l":62.35,"n":29978,"o":62.35,"t":"2025-04-17T04:00:00Z","v":2141849,"vw":63.181922},{"c":59.63,"h":63.01,"l":59.55,"n":28234,"o":63.01,"t":"2025-04-21T04:00:00Z","v":1803179,"vw":60.34085},{"c":60.01,"h":60.98,"l":59.6,"n":23480,"o":59.85,"t":"2025-04-22T04:00:00Z","v":1625486,"vw":60.13816},{"c":59.37,"h":61.08,"l":58.7779,"n":24967,"o":60.65,"t":"2025-04-23T04:00:00Z","v":1605761,"vw":59.551716},{"c":58.81,"h":59.615,"l":58.36,"n":23361,"o":59.39,"t":"2025-04-24T04:00:00Z","v":1431112,"vw":58.86945},{"c":59.69,"h":59.8,"l":58.31,"n":19412,"o":59.05,"t":"2025-04-25T04:00:00Z","v":1366628,"vw":59.492895},{"c":60.6,"h":60.76,"l":59.51,"n":24427,"o":59.68,"t":"2025-04-28T04:00:00Z","v":1740987,"vw":60.460029},{"c":60.78,"h":61.3802,"l":60.1155,"n":23794,"o":60.22,"t":"2025-04-29T04:00:00Z","v":1766634,"vw":60.78648},{"c":60.37,"h":61.17,"l":59.67,"n":20854,"o":61.17,"t":"2025-04-30T04:00:00Z","v":2284324,"vw":60.363788},{"c":62.09,"h":62.16,"l":60.5,"n":23125,"o":60.82,"t":"2025-05-01T04:00:00Z","v":1474920,"vw":61.950172},{"c":62.48,"h":63.17,"l":61.23,"n":24370,"o":61.27,"t":"2025-05-02T04:00:00Z","v":1498234,"vw":62.498659},{"c":61.5,"h":62.67,"l":61.355,"n":19179,"o":62.67,"t":"2025-05-05T04:00:00Z","v":1248633,"vw":61.772523},{"c":61.2,"h":61.69,"l":60.57,"n":20627,"o":61.26,"t":"2025-05-06T04:00:00Z","v":1483574,"vw":61.266614},{"c":61.64,"h":62.44,"l":61.37,"n":29053,"o":61.52,"t":"2025-05-07T04:00:00Z","v":1914594,"vw":61.870576},{"c":58.37,"h":64.6197,"l":58.29,"n":46835,"o":63.99,"t":"2025-05-08T04:00:00Z","v":3459547,"vw":59.682992},{"c":57.66,"h":59.17,"l":57.1478,"n":30297,"o":58.28,"t":"2025-05-09T04:00:00Z","v":2119067,"vw":57.571477},{"c":57.5,"h":58.4,"l":56.94,"n":32922,"o":58.25,"t":"2025-05-12T04:00:00Z","v":2364353,"vw":57.330785},{"c":56.95,"h":58.09,"l":56.41,"n":24381,"o":57.68,"t":"2025-05-13T04:00:00Z","v":1449570,"vw":56.893237},{"c":56.34,"h":56.74,"l":55.535,"n":23004,"o":56.64,"t":"2025-05-14T04:00:00Z","v":1545616,"vw":56.24941},{"c":56.73,"h":57.3574,"l":56.26,"n":19416,"o":56.52,"t":"2025-05-15T04:00:00Z","v":1182247,"vw":56.75937},{"c":57.65,"h":57.74,"l":56.51,"n":18298,"o":56.7,"t":"2025-05-16T04:00:00Z","v":1358227,"vw":57.567292},{"c":58,"h":58.06,"l":57.28,"n":15079,"o":57.66,"t":"2025-05-19T04:00:00Z","v":768477,"vw":57.899478},{"c":58.01,"h":58.05,"l":57.57,"n":12193,"o":57.82,"t":"2025-05-20T04:00:00Z","v":760522,"vw":57.929705},{"c":58.17,"h":58.5,"l":57.25,"n":18960,"o":57.88,"t":"2025-05-21T04:00:00Z","v":1421723,"vw":57.989574},{"c":57.6,"h":58.32,"l":57.525,"n":17987,"o":58.13,"t":"2025-05-22T04:00:00Z","v":1108651,"vw":57.785792},{"c":57.76,"h":58.01,"l":57.17,"n":13512,"o":57.73,"t":"2025-05-23T04:00:00Z","v":891608,"vw":57.701242},{"c":57.26,"h":58.37,"l":56.94,"n":19114,"o":57.99,"t":"2025-05-27T04:00:00Z","v":1412919,"vw":57.316217},{"c":56.2,"h":57.2395,"l":56.01,"n":17707,"o":57.08,"t":"2025-05-28T04:00:00Z","v":1009793,"vw":56.293046},{"c":56.82,"h":56.89,"l":55.76,"n":16221,"o":56,"t":"2025-05-29T04:00:00Z","v":917759,"vw":56.645704},{"c":56.95,"h":57,"l":56.42,"n":18342,"o":56.94,"t":"2025-05-30T04:00:00Z","v":1614415,"vw":56.89673},{"c":58.49,"h":58.54,"l":56.55,"n":22465,"o":56.7,"t":"2025-06-02T04:00:00Z","v":1400959,"vw":58.144717},{"c":58.91,"h":59.05,"l":58,"n":21079,"o":58.29,"t":"2025-06-03T04:00:00Z","v":1461830,"vw":58.812261},{"c":58.26,"h":58.81,"l":57.8401,"n":19328,"o":58.33,"t":"2025-06-04T04:00:00Z","v":1080842,"vw":58.368694},{"c":57.75,"h":58.34,"l":57.47,"n":17401,"o":58.3,"t":"2025-06-05T04:00:00Z","v":992231,"vw":57.909175},{"c":58.25,"h":58.375,"l":57.67,"n":16686,"o":58.05,"t":"2025-06-06T04:00:00Z","v":1049395,"vw":58.195006},{"c":56.21,"h":58.2107,"l":56.15,"n":23195,"o":58.04,"t":"2025-06-09T04:00:00Z","v":1141855,"vw":56.523839},{"c":54.96,"h":56.5114,"l":54.82,"n":21257,"o":56.32,"t":"2025-06-10T04:00:00Z","v":1247011,"vw":55.161172},{"c":54.95,"h":55.45,"l":54.72,"n":17451,"o":54.97,"t":"2025-06-11T04:00:00Z","v":981670,"vw":54.981587},{"c":56.07,"h":56.09,"l":54.8,"n":15750,"o":55.02,"t":"2025-06-12T04:00:00Z","v":1215629,"vw":55.846678},{"c":55.79,"h":56.135,"l":55.53,"n":18369,"o":55.92,"t":"2025-06-13T04:00:00Z","v":1159421,"vw":55.770062},{"c":54.85,"h":56.12,"l":54.45,"n":19045,"o":56.01,"t":"2025-06-16T04:00:00Z","v":1164115,"vw":54.896914},{"c":55.1,"h":55.4,"l":54.44,"n":14789,"o":54.66,"t":"2025-06-17T04:00:00Z","v":1089007,"vw":55.04843},{"c":55.12,"h":55.35,"l":54.63,"n":15283,"o":55.1,"t":"2025-06-18T04:00:00Z","v":896802,"vw":55.100282},{"c":54.88,"h":55.48,"l":54.47,"n":17918,"o":55.23,"t":"2025-06-20T04:00:00Z","v":1993330,"vw":54.915047},{"c":55.33,"h":56.17,"l":55.1608,"n":20011,"o":55.46,"t":"2025-06-23T04:00:00Z","v":1121242,"vw":55.422804},{"c":54.92,"h":55.61,"l":54.3,"n":17515,"o":55.26,"t":"2025-06-24T04:00:00Z","v":1119425,"vw":54.873636},{"c":54.53,"h":54.95,"l":54.313,"n":16050,"o":54.83,"t":"2025-06-25T04:00:00Z","v":894398,"vw":54.575152},{"c":54.32,"h":54.67,"l":54.03,"n":19671,"o":54.57,"t":"2025-06-26T04:00:00Z","v":1212043,"vw":54.310833},{"c":54.7,"h":55.43,"l":54.28,"n":20538,"o":54.5,"t":"2025-06-27T04:00:00Z","v":2664795,"vw":54.729275},{"c":54.89,"h":54.92,"l":54.15,"n":19266,"o":54.63,"t":"2025-06-30T04:00:00Z","v":1357662,"vw":54.666039},{"c":55.78,"h":55.88,"l":54.61,"n":23394,"o":54.8,"t":"2025-07-01T04:00:00Z","v":1471760,"vw":55.55675},{"c":55.9,"h":56.05,"l":55.12,"n":19063,"o":55.47,"t":"2025-07-02T04:00:00Z","v":1222550,"vw":55.734291},{"c":56.12,"h":56.41,"l":55.8424,"n":9185,"o":56.05,"t":"2025-07-03T04:00:00Z","v":522877,"vw":56.158454},{"c":55.03,"h":56.1,"l":54.77,"n":17569,"o":56.1,"t":"2025-07-07T04:00:00Z","v":1078576,"vw":55.140132},{"c":55.28,"h":55.575,"l":54.46,"n":21948,"o":54.78,"t":"2025-07-08T04:00:00Z","v":1617229,"vw":55.17943},{"c":55.61,"h":55.7,"l":54.905,"n":14236,"o":55.25,"t":"2025-07-09T04:00:00Z","v":965519,"vw":55.478146},{"c":56.76,"h":57.55,"l":55.55,"n":24955,"o":55.55,"t":"2025-07-10T04:00:00Z","v":1920718,"vw":56.883569},{"c":56.13,"h":57.08,"l":56.04,"n":12729,"o":56.76,"t":"2025-07-11T04:00:00Z","v":846533,"vw":56.285737},{"c":55.98,"h":56.3,"l":55.51,"n":14667,"o":55.92,"t":"2025-07-14T04:00:00Z","v":962490,"vw":55.906034},{"c":54.89,"h":55.91,"l":54.86,"n":13131,"o":55.68,"t":"2025-07-15T04:00:00Z","v":800056,"vw":55.121416},{"c":55.68,"h":55.81,"l":54.96,"n":14305,"o":55,"t":"2025-07-16T04:00:00Z","v":847433,"vw":55.518072},{"c":55.49,"h":56.345,"l":55.37,"n":17023,"o":55.75,"t":"2025-07-17T04:00:00Z","v":991633,"vw":55.633916},{"c":55.44,"h":55.965,"l":55.27,"n":12405,"o":55.6,"t":"2025-07-18T04:00:00Z","v":565910,"vw":55.495517},{"c":55.45,"h":55.75,"l":55.12,"n":14898,"o":55.37,"t":"2025-07-21T04:00:00Z","v":812611,"vw":55.500763},{"c":56.12,"h":56.345,"l":55.58,"n":18791,"o":55.84,"t":"2025-07-22T04:00:00Z","v":1005113,"vw":55.999649},{"c":56.64,"h":56.755,"l":55.64,"n":19540,"o":55.91,"t":"2025-07-23T04:00:00Z","v":899713,"vw":56.467383},{"c":56.23,"h":56.76,"l":56.03,"n":15710,"o":56.43,"t":"2025-07-24T04:00:00Z","v":948822,"vw":56.350118},{"c":55.85,"h":56.51,"l":55.66,"n":15032,"o":56.51,"t":"2025-07-25T04:00:00Z","v":1043306,"vw":55.871757},{"c":55.59,"h":55.905,"l":55.15,"n":15219,"o":55.71,"t":"2025-07-28T04:00:00Z","v":1075982,"vw":55.62213},{"c":55.03,"h":55.85,"l":54.685,"n":15075,"o":55.63,"t":"2025-07-29T04:00:00Z","v":797877,"vw":55.14518},{"c":54.78,"h":55.53,"l":54.57,"n":19333,"o":55.2,"t":"2025-07-30T04:00:00Z","v":925721,"vw":54.922861},{"c":54.34,"h":55.425,"l":54.32,"n":15625,"o":54.6,"t":"2025-07-31T04:00:00Z","v":952215,"vw":54.53064},{"c":54.48,"h":54.87,"l":53.68,"n":19073,"o":54.83,"t":"2025-08-01T04:00:00Z","v":1081661,"vw":54.366871},{"c":54.98,"h":55.4,"l":54.49,"n":18884,"o":54.64,"t":"2025-08-04T04:00:00Z","v":912661,"vw":55.019012},{"c":54.64,"h":55.13,"l":54.165,"n":16361,"o":54.58,"t":"2025-08-05T04:00:00Z","v":889278,"vw":54.64933},{"c":54.94,"h":55.19,"l":54.4742,"n":18435,"o":54.92,"t":"2025-08-06T04:00:00Z","v":967919,"vw":54.866381},{"c":55.15,"h":55.335,"l":54.6251,"n":20938,"o":54.91,"t":"2025-08-07T04:00:00Z","v":1212925,"vw":55.08686},{"c":55.35,"h":55.73,"l":55.08,"n":17134,"o":55.28,"t":"2025-08-08T04:00:00Z","v":1011289,"vw":55.315461},{"c":54.45,"h":55.95,"l":54.44,"n":27933,"o":55.78,"t":"2025-08-11T04:00:00Z","v":1533211,"vw":54.82918},{"c":51.5,"h":54.425,"l":50.6,"n":60046,"o":54.25,"t":"2025-08-12T04:00:00Z","v":3770319,"vw":51.633678},{"c":49.92,"h":50.975,"l":47.0006,"n":77851,"o":50.56,"t":"2025-08-13T04:00:00Z","v":6247041,"vw":49.101056},{"c":49.37,"h":50.75,"l":48.36,"n":49296,"o":49.8,"t":"2025-08-14T04:00:00Z","v":3343425,"vw":49.179696},{"c":50.15,"h":50.565,"l":49.51,"n":26702,"o":49.51,"t":"2025-08-15T04:00:00Z","v":2423088,"vw":50.017103},{"c":50.42,"h":50.95,"l":49.51,"n":36431,"o":49.63,"t":"2025-08-18T04:00:00Z","v":2471607,"vw":50.583932},{"c":51.21,"h":51.58,"l":50.61,"n":29498,"o":50.62,"t":"2025-08-19T04:00:00Z","v":1959681,"vw":51.161412},{"c":51.44,"h":51.78,"l":51.0151,"n":26715,"o":51.51,"t":"2025-08-20T04:00:00Z","v":1981453,"vw":51.363917},{"c":51.33,"h":51.54,"l":51,"n":25370,"o":51.3,"t":"2025-08-21T04:00:00Z","v":1702069,"vw":51.293425},{"c":52.13,"h":52.28,"l":51.375,"n":28925,"o":51.48,"t":"2025-08-22T04:00:00Z","v":1807600,"vw":51.993283},{"c":51.86,"h":52.53,"l":51.69,"n":24008,"o":52.08,"t":"2025-08-25T04:00:00Z","v":1739288,"vw":51.959432},{"c":50.32,"h":52.3804,"l":50.3,"n":27891,"o":51.86,"t":"2025-08-26T04:00:00Z","v":2206932,"vw":50.770919},{"c":50.9,"h":50.96,"l":50.18,"n":28337,"o":50.18,"t":"2025-08-27T04:00:00Z","v":1911883,"vw":50.746104},{"c":50.13,"h":51.045,"l":49.715,"n":35873,"o":50.85,"t":"2025-08-28T04:00:00Z","v":2220258,"vw":50.004696},{"c":50.35,"h":50.52,"l":49.93,"n":27661,"o":49.93,"t":"2025-08-29T04:00:00Z","v":2241025,"vw":50.240133},{"c":50.35,"h":50.695,"l":49.9,"n":29651,"o":50.11,"t":"2025-09-02T04:00:00Z","v":2275245,"vw":50.309307},{"c":51,"h":51.33,"l":49.99,"n":30272,"o":49.99,"t":"2025-09-03T04:00:00Z","v":2449529,"vw":50.928095},{"c":51.37,"h":51.39,"l":50.21,"n":28528,"o":50.69,"t":"2025-09-04T04:00:00Z","v":2037958,"vw":50.978543},{"c":51.13,"h":51.67,"l":50.93,"n":26699,"o":51.36,"t":"2025-09-05T04:00:00Z","v":1837926,"vw":51.203969},{"c":52.04,"h":52.04,"l":50.91,"n":31891,"o":50.91,"t":"2025-09-08T04:00:00Z","v":1976123,"vw":51.621124},{"c":51.42,"h":52.22,"l":51.27,"n":27185,"o":51.89,"t":"2025-09-09T04:00:00Z","v":2046921,"vw":51.562247},{"c":50.22,"h":51.395,"l":49.94,"n":28090,"o":51.08,"t":"2025-09-10T04:00:00Z","v":1916446,"vw":50.210671},{"c":52.13,"h":52.325,"l":50.22,"n":24902,"o":50.22,"t":"2025-09-11T04:00:00Z","v":1928386,"vw":51.790868},{"c":51.22,"h":52.52,"l":51.12,"n":19801,"o":51.93,"t":"2025-09-12T04:00:00Z","v":1345200,"vw":51.555425},{"c":50.13,"h":51.605,"l":50.015,"n":23883,"o":51.21,"t":"2025-09-15T04:00:00Z","v":1585277,"vw":50.432657},{"c":50.19,"h":50.52,"l":49.62,"n":20479,"o":50.09,"t":"2025-09-16T04:00:00Z","v":1521558,"vw":50.100207},{"c":51.34,"h":51.855,"l":50.135,"n":25302,"o":50.44,"t":"2025-09-17T04:00:00Z","v":1383744,"vw":51.2601},{"c":50.44,"h":51.27,"l":50.41,"n":21124,"o":51.05,"t":"2025-09-18T04:00:00Z","v":1185785,"vw":50.691818},{"c":50.27,"h":50.67,"l":49.95,"n":23129,"o":50.5,"t":"2025-09-19T04:00:00Z","v":2674632,"vw":50.283035},{"c":50.14,"h":50.6,"l":49.87,"n":21480,"o":50.34,"t":"2025-09-22T04:00:00Z","v":1340109,"vw":50.248519},{"c":49.82,"h":50.495,"l":49.47,"n":16767,"o":50.07,"t":"2025-09-23T04:00:00Z","v":1053775,"vw":49.841548},{"c":49.45,"h":50.35,"l":49.44,"n":18868,"o":49.8,"t":"2025-09-24T04:00:00Z","v":1059250,"vw":49.707466},{"c":49.28,"h":49.9,"l":48.97,"n":17375,"o":49.61,"t":"2025-09-25T04:00:00Z","v":1008701,"vw":49.33598},{"c":49.95,"h":50.17,"l":49.46,"n":20035,"o":49.49,"t":"2025-09-26T04:00:00Z","v":976808,"vw":49.953233},{"c":50.6,"h":50.79,"l":49.785,"n":25102,"o":49.99,"t":"2025-09-29T04:00:00Z","v":1385536,"vw":50.515975},{"c":50.57,"h":50.81,"l":50.26,"n":17364,"o":50.34,"t":"2025-09-30T04:00:00Z","v":1047383,"vw":50.562585},{"c":51.12,"h":51.35,"l":50.28,"n":20677,"o":50.75,"t":"2025-10-01T04:00:00Z","v":1107243,"vw":50.952793},{"c":51.14,"h":51.515,"l":50.81,"n":20626,"o":50.88,"t":"2025-10-02T04:00:00Z","v":981367,"vw":51.173044},{"c":51.76,"h":52.425,"l":50.79,"n":18292,"o":50.96,"t":"2025-10-03T04:00:00Z","v":1045915,"vw":51.912667},{"c":50.91,"h":51.8199,"l":50.82,"n":19878,"o":50.98,"t":"2025-10-06T04:00:00Z","v":1213703,"vw":51.084945},{"c":50.66,"h":51.26,"l":50.13,"n":25523,"o":50.93,"t":"2025-10-07T04:00:00Z","v":1364631,"vw":50.547916},{"c":50.45,"h":50.99,"l":50.43,"n":20063,"o":50.78,"t":"2025-10-08T04:00:00Z","v":1000019,"vw":50.55726},{"c":49.63,"h":50.605,"l":49.4,"n":17690,"o":50.56,"t":"2025-10-09T04:00:00Z","v":925287,"vw":49.794737},{"c":50.81,"h":50.94,"l":49.68,"n":20878,"o":49.96,"t":"2025-10-10T04:00:00Z","v":1146528,"vw":50.579335},{"c":50.72,"h":51.24,"l":50.42,"n":17987,"o":50.81,"t":"2025-10-13T04:00:00Z","v":953241,"vw":50.660467},{"c":51.66,"h":51.68,"l":50.45,"n":19789,"o":50.75,"t":"2025-10-14T04:00:00Z","v":1154154,"vw":51.37195},{"c":51.21,"h":52.25,"l":51.2,"n":23526,"o":51.52,"t":"2025-10-15T04:00:00Z","v":1401774,"vw":51.517053},{"c":51.33,"h":51.81,"l":50.97,"n":19046,"o":51.01,"t":"2025-10-16T04:00:00Z","v":876538,"vw":51.267206},{"c":52.59,"h":52.85,"l":51.33,"n":19713,"o":51.63,"t":"2025-10-17T04:00:00Z","v":926255,"vw":52.41474},{"c":51.37,"h":52.9,"l":51.18,"n":18318,"o":52.64,"t":"2025-10-20T04:00:00Z","v":1050813,"vw":51.622577},{"c":51.93,"h":52.31,"l":50.55,"n":16283,"o":51.08,"t":"2025-10-21T04:00:00Z","v":729628,"vw":51.934277},{"c":52.41,"h":52.595,"l":51.5,"n":22314,"o":51.91,"t":"2025-10-22T04:00:00Z","v":1174954,"vw":52.358714},{"c":52.27,"h":52.75,"l":51.91,"n":18907,"o":52.4,"t":"2025-10-23T04:00:00Z","v":967745,"vw":52.313037},{"c":52.21,"h":52.65,"l":52.04,"n":17290,"o":52.32,"t":"2025-10-24T04:00:00Z","v":824152,"vw":52.265072},{"c":52.43,"h":52.81,"l":52.025,"n":21752,"o":52.15,"t":"2025-10-27T04:00:00Z","v":1084113,"vw":52.443308},{"c":51.25,"h":52.56,"l":51.23,"n":20094,"o":52.37,"t":"2025-10-28T04:00:00Z","v":1051953,"vw":51.713928},{"c":50.79,"h":51.3517,"l":50.128,"n":21935,"o":50.79,"t":"2025-10-29T04:00:00Z","v":1070034,"vw":50.676923},{"c":50.72,"h":51.86,"l":50.641,"n":24472,"o":50.89,"t":"2025-10-30T04:00:00Z","v":1272576,"vw":51.093538},{"c":49.74,"h":50.515,"l":49.64,"n":20756,"o":50.21,"t":"2025-10-31T04:00:00Z","v":1114635,"vw":49.832924},{"c":49.43,"h":49.575,"l":48.78,"n":25946,"o":49.31,"t":"2025-11-03T05:00:00Z","v":1282033,"vw":49.324567},{"c":49.98,"h":50.2,"l":49.4,"n":25397,"o":49.55,"t":"2025-11-04T05:00:00Z","v":1255061,"vw":49.853322},{"c":50.58,"h":50.84,"l":49.87,"n":24866,"o":49.9,"t":"2025-11-05T05:00:00Z","v":1283030,"vw":50.526567},{"c":51.45,"h":52,"l":50.05,"n":33397,"o":50.26,"t":"2025-11-06T05:00:00Z","v":1856073,"vw":51.411277},{"c":49.64,"h":52.435,"l":49.02,"n":39242,"o":51.81,"t":"2025-11-07T05:00:00Z","v":2475940,"vw":49.802292},{"c":47.69,"h":49.58,"l":47.18,"n":31403,"o":49.25,"t":"2025-11-10T05:00:00Z","v":1684524,"vw":47.721509},{"c":47.54,"h":47.99,"l":46.88,"n":22293,"o":47.89,"t":"2025-11-11T05:00:00Z","v":1332248,"vw":47.522625},{"c":45.97,"h":47.95,"l":45.87,"n":31154,"o":47.44,"t":"2025-11-12T05:00:00Z","v":1951662,"vw":46.39131},{"c":44.85,"h":46.47,"l":44.73,"n":29423,"o":46,"t":"2025-11-13T05:00:00Z","v":1666080,"vw":45.144742},{"c":44.27,"h":45.57,"l":44.22,"n":30367,"o":45.11,"t":"2025-11-14T05:00:00Z","v":1622531,"vw":44.600751},{"c":43.78,"h":44.39,"l":43.11,"n":35286,"o":44.2,"t":"2025-11-17T05:00:00Z","v":2202530,"vw":43.623295},{"c":44.47,"h":44.81,"l":43.6,"n":27018,"o":43.87,"t":"2025-11-18T05:00:00Z","v":1958804,"vw":44.456896},{"c":44.47,"h":45.24,"l":44.025,"n":28730,"o":44.43,"t":"2025-11-19T05:00:00Z","v":1906290,"vw":44.564518},{"c":43.33,"h":44.92,"l":43.01,"n":29574,"o":44.48,"t":"2025-11-20T05:00:00Z","v":1606837,"vw":43.523198},{"c":43.88,"h":44.7599,"l":43.34,"n":26316,"o":43.59,"t":"2025-11-21T05:00:00Z","v":2031692,"vw":44.032774},{"c":41.4,"h":43.725,"l":41.38,"n":26649,"o":43.61,"t":"2025-11-24T05:00:00Z","v":1869576,"vw":41.850441},{"c":41.94,"h":42.55,"l":41.56,"n":33907,"o":41.69,"t":"2025-11-25T05:00:00Z","v":2739915,"vw":42.056739},{"c":41.72,"h":42.19,"l":41.4,"n":23687,"o":41.83,"t":"2025-11-26T05:00:00Z","v":1401228,"vw":41.71327},{"c":42.12,"h":42.195,"l":41.49,"n":13867,"o":41.72,"t":"2025-11-28T05:00:00Z","v":979932,"vw":41.995404},{"c":42.24,"h":42.39,"l":41.702,"n":24031,"o":41.73,"t":"2025-12-01T05:00:00Z","v":2150538,"vw":42.154092},{"c":41.93,"h":42.435,"l":41.7,"n":22894,"o":42.21,"t":"2025-12-02T05:00:00Z","v":1670234,"vw":42.005509},{"c":42.73,"h":42.78,"l":41.76,"n":24898,"o":42.14,"t":"2025-12-03T05:00:00Z","v":1752552,"vw":42.455873},{"c":42.07,"h":42.576,"l":41.78,"n":21162,"o":42.34,"t":"2025-12-04T05:00:00Z","v":1408466,"vw":42.068495},{"c":42.11,"h":42.66,"l":41.7,"n":21614,"o":41.87,"t":"2025-12-05T05:00:00Z","v":1400840,"vw":42.204414},{"c":41.25,"h":42.09,"l":41.1725,"n":23408,"o":41.9,"t":"2025-12-08T05:00:00Z","v":1394737,"vw":41.425316},{"c":41.86,"h":42.29,"l":41.38,"n":24549,"o":41.38,"t":"2025-12-09T05:00:00Z","v":1597026,"vw":41.891159},{"c":41.71,"h":42.21,"l":41.23,"n":23290,"o":41.86,"t":"2025-12-10T05:00:00Z","v":1680349,"vw":41.625392},{"c":42.72,"h":42.835,"l":41.51,"n":21765,"o":41.93,"t":"2025-12-11T05:00:00Z","v":1387975,"vw":42.597795},{"c":43.31,"h":43.82,"l":42.84,"n":21730,"o":42.95,"t":"2025-12-12T05:00:00Z","v":1253243,"vw":43.314458},{"c":43.53,"h":43.59,"l":42.7101,"n":24224,"o":42.99,"t":"2025-12-15T05:00:00Z","v":1681176,"vw":43.276579},{"c":43.53,"h":43.98,"l":43.185,"n":19712,"o":43.51,"t":"2025-12-16T05:00:00Z","v":1314551,"vw":43.591381},{"c":43.95,"h":44.47,"l":43.245,"n":23034,"o":43.42,"t":"2025-12-17T05:00:00Z","v":1511706,"vw":43.96463},{"c":43.28,"h":43.9899,"l":43.08,"n":23108,"o":43.6,"t":"2025-12-18T05:00:00Z","v":1534243,"vw":43.353774},{"c":43.71,"h":43.75,"l":42.66,"n":22975,"o":43.19,"t":"2025-12-19T05:00:00Z","v":4688253,"vw":43.635011},{"c":42.92,"h":43.92,"l":42.69,"n":23800,"o":43.49,"t":"2025-12-22T05:00:00Z","v":1649573,"vw":43.076555},{"c":43.3,"h":43.42,"l":42.88,"n":19583,"o":43,"t":"2025-12-23T05:00:00Z","v":1327892,"vw":43.231885},{"c":43.49,"h":43.71,"l":43.228,"n":8181,"o":43.36,"t":"2025-12-24T05:00:00Z","v":479901,"vw":43.509528},{"c":43.77,"h":43.865,"l":43.39,"n":14638,"o":43.47,"t":"2025-12-26T05:00:00Z","v":700757,"vw":43.700641},{"c":43.65,"h":43.86,"l":43.35,"n":17233,"o":43.86,"t":"2025-12-29T05:00:00Z","v":956059,"vw":43.69901},{"c":43.55,"h":43.75,"l":43.3,"n":14938,"o":43.46,"t":"2025-12-30T05:00:00Z","v":741207,"vw":43.504518},{"c":43.58,"h":43.8,"l":43.12,"n":15681,"o":43.35,"t":"2025-12-31T05:00:00Z","v":1115295,"vw":43.561051},{"c":42.61,"h":43.535,"l":42.433,"n":21309,"o":43.25,"t":"2026-01-02T05:00:00Z","v":1334299,"vw":42.724694},{"c":43.71,"h":44.23,"l":42.37,"n":27856,"o":42.65,"t":"2026-01-05T05:00:00Z","v":1869126,"vw":43.450091},{"c":43.48,"h":43.78,"l":42.96,"n":25802,"o":43.43,"t":"2026-01-06T05:00:00Z","v":1508760,"vw":43.467828},{"c":43.43,"h":43.8248,"l":42.93,"n":16365,"o":43.6,"t":"2026-01-07T05:00:00Z","v":847544,"vw":43.300206},{"c":44.87,"h":45.045,"l":43.2,"n":21319,"o":43.2,"t":"2026-01-08T05:00:00Z","v":1394365,"vw":44.742817},{"c":45.08,"h":45.24,"l":44.53,"n":18483,"o":44.87,"t":"2026-01-09T05:00:00Z","v":1021016,"vw":45.016049},{"c":43.92,"h":45.02,"l":43.7738,"n":21569,"o":45.02,"t":"2026-01-12T05:00:00Z","v":1492752,"vw":44.004481},{"c":43.01,"h":44.03,"l":42.89,"n":21608,"o":43.73,"t":"2026-01-13T05:00:00Z","v":1495888,"vw":43.182228},{"c":42.01,"h":43.45,"l":41.94,"n":23326,"o":42.96,"t":"2026-01-14T05:00:00Z","v":1584914,"vw":42.34711},{"c":42.68,"h":43.3279,"l":41.97,"n":28928,"o":42.04,"t":"2026-01-15T05:00:00Z","v":2084278,"vw":42.848752},{"c":42.05,"h":42.7,"l":41.81,"n":26033,"o":42.5,"t":"2026-01-16T05:00:00Z","v":2158616,"vw":42.082647},{"c":40.21,"h":41.9,"l":40.07,"n":32573,"o":41.75,"t":"2026-01-20T05:00:00Z","v":2197152,"vw":40.608407},{"c":40.52,"h":40.62,"l":38.88,"n":32883,"o":40.32,"t":"2026-01-21T05:00:00Z","v":2082219,"vw":40.060896},{"c":40.62,"h":40.885,"l":39.94,"n":18927,"o":40.32,"t":"2026-01-22T05:00:00Z","v":1568413,"vw":40.523928},{"c":40.04,"h":40.9125,"l":39.66,"n":21235,"o":40.5,"t":"2026-01-23T05:00:00Z","v":1172116,"vw":40.089111},{"c":40.67,"h":40.77,"l":39.9,"n":23484,"o":40.01,"t":"2026-01-26T05:00:00Z","v":1883428,"vw":40.437384},{"c":39.29,"h":40.525,"l":39.28,"n":24545,"o":40.38,"t":"2026-01-27T05:00:00Z","v":1973764,"vw":39.463771},{"c":39.05,"h":39.9,"l":38.61,"n":37634,"o":39.29,"t":"2026-01-28T05:00:00Z","v":3170873,"vw":39.244988},{"c":38.87,"h":39.52,"l":38.4,"n":28567,"o":39.15,"t":"2026-01-29T05:00:00Z","v":2029234,"vw":38.767689},{"c":39.45,"h":39.46,"l":38.35,"n":30737,"o":38.88,"t":"2026-01-30T05:00:00Z","v":3052036,"vw":39.086872},{"c":38.72,"h":39.758,"l":38.51,"n":31282,"o":39.43,"t":"2026-02-02T05:00:00Z","v":2369787,"vw":38.815553},{"c":37.2,"h":38.635,"l":36.565,"n":52584,"o":38.32,"t":"2026-02-03T05:00:00Z","v":4347782,"vw":37.197113},{"c":34.56,"h":38.29,"l":34.3701,"n":69964,"o":38.29,"t":"2026-02-04T05:00:00Z","v":5276740,"vw":35.659434},{"c":33.71,"h":36.8153,"l":33.27,"n":58180,"o":35.56,"t":"2026-02-05T05:00:00Z","v":4324684,"vw":34.144328},{"c":32.88,"h":34.3,"l":32.705,"n":43934,"o":33.96,"t":"2026-02-06T05:00:00Z","v":3864227,"vw":33.215523},{"c":32.77,"h":33.04,"l":32.22,"n":37949,"o":32.76,"t":"2026-02-09T05:00:00Z","v":2811839,"vw":32.670069},{"c":32.63,"h":33.3,"l":32.36,"n":39436,"o":32.63,"t":"2026-02-10T05:00:00Z","v":2751664,"vw":32.761719},{"c":29.83,"h":32.615,"l":29.765,"n":46709,"o":32.5,"t":"2026-02-11T05:00:00Z","v":3432687,"vw":30.502121},{"c":28.34,"h":30.5,"l":28.16,"n":54233,"o":29.67,"t":"2026-02-12T05:00:00Z","v":4062955,"vw":28.601035},{"c":31.05,"h":31.125,"l":28.61,"n":75374,"o":28.9,"t":"2026-02-13T05:00:00Z","v":5538922,"vw":30.694944},{"c":30.53,"h":32.065,"l":30.1,"n":42737,"o":31.38,"t":"2026-02-17T05:00:00Z","v":3243589,"vw":30.612099},{"c":31.68,"h":31.76,"l":30.27,"n":40426,"o":30.8,"t":"2026-02-18T05:00:00Z","v":3352549,"vw":31.466333},{"c":30.83,"h":31.84,"l":30.61,"n":29444,"o":31.69,"t":"2026-02-19T05:00:00Z","v":2112526,"vw":30.939614},{"c":30.39,"h":31.2,"l":29.8609,"n":30002,"o":31.02,"t":"2026-02-20T05:00:00Z","v":2571584,"vw":30.35249},{"c":29,"h":30.15,"l":28.37,"n":61742,"o":30.08,"t":"2026-02-23T05:00:00Z","v":5794008,"vw":28.924252},{"c":29.94,"h":30.36,"l":28.97,"n":43696,"o":28.97,"t":"2026-02-24T05:00:00Z","v":3215334,"vw":29.875663},{"c":30.52,"h":30.62,"l":29.25,"n":29227,"o":30.04,"t":"2026-02-25T05:00:00Z","v":2244846,"vw":30.339246},{"c":31.49,"h":31.76,"l":30.62,"n":35120,"o":30.65,"t":"2026-02-26T05:00:00Z","v":2715088,"vw":31.464056},{"c":30.62,"h":31.3,"l":29.94,"n":30773,"o":31.2,"t":"2026-02-27T05:00:00Z","v":2943717,"vw":30.579083},{"c":30.94,"h":31.22,"l":29.9,"n":31823,"o":30.21,"t":"2026-03-02T05:00:00Z","v":2485364,"vw":30.853969},{"c":31.5,"h":31.58,"l":29.93,"n":35804,"o":30.67,"t":"2026-03-03T05:00:00Z","v":2491715,"vw":31.171879},{"c":30.85,"h":31.07,"l":30.435,"n":28339,"o":31.02,"t":"2026-03-04T05:00:00Z","v":1618491,"vw":30.803733},{"c":31.67,"h":31.915,"l":30.6,"n":29924,"o":30.94,"t":"2026-03-05T05:00:00Z","v":1861205,"vw":31.608426},{"c":32.26,"h":32.65,"l":31.47,"n":42214,"o":31.48,"t":"2026-03-06T05:00:00Z","v":2922155,"vw":32.221857},{"c":30.97,"h":32.01,"l":30.12,"n":35862,"o":31.78,"t":"2026-03-09T04:00:00Z","v":2604441,"vw":30.927046},{"c":30.06,"h":31.15,"l":29.03,"n":31073,"o":30.72,"t":"2026-03-10T04:00:00Z","v":2133826,"vw":29.898969},{"c":30.46,"h":30.485,"l":29.6656,"n":25101,"o":30.11,"t":"2026-03-11T04:00:00Z","v":1855369,"vw":30.315964},{"c":30.22,"h":31.25,"l":30.154,"n":26364,"o":30.37,"t":"2026-03-12T04:00:00Z","v":1866893,"vw":30.504521},{"c":30.51,"h":30.7999,"l":29.53,"n":27214,"o":30.02,"t":"2026-03-13T04:00:00Z","v":2206324,"vw":30.403211},{"c":30.62,"h":30.95,"l":30.18,"n":27045,"o":30.5,"t":"2026-03-16T04:00:00Z","v":2375761,"vw":30.652775},{"c":31.17,"h":31.85,"l":30.97,"n":24032,"o":30.97,"t":"2026-03-17T04:00:00Z","v":1886522,"vw":31.281906},{"c":30.49,"h":31.38,"l":30.475,"n":25873,"o":30.91,"t":"2026-03-18T04:00:00Z","v":1984780,"vw":30.742657},{"c":30.88,"h":31.485,"l":30.42,"n":29487,"o":30.49,"t":"2026-03-19T04:00:00Z","v":2164199,"vw":30.888904},{"c":31.79,"h":32.06,"l":30.2101,"n":36220,"o":30.66,"t":"2026-03-20T04:00:00Z","v":5905910,"vw":31.68984},{"c":31.58,"h":31.93,"l":30.85,"n":31781,"o":31.64,"t":"2026-03-23T04:00:00Z","v":2358217,"vw":31.599093},{"c":30.96,"h":31.655,"l":30.92,"n":24082,"o":31.37,"t":"2026-03-24T04:00:00Z","v":1471428,"vw":31.142859},{"c":30.78,"h":31.4899,"l":29.99,"n":29636,"o":31.15,"t":"2026-03-25T04:00:00Z","v":2018654,"vw":30.627718},{"c":31.28,"h":31.7069,"l":30.63,"n":25936,"o":30.79,"t":"2026-03-26T04:00:00Z","v":1489106,"vw":31.197651},{"c":31.21,"h":31.515,"l":30.42,"n":26839,"o":31.12,"t":"2026-03-27T04:00:00Z","v":1784715,"vw":31.198451},{"c":31.64,"h":31.8,"l":30.8,"n":27515,"o":31.48,"t":"2026-03-30T04:00:00Z","v":1584224,"vw":31.550111},{"c":31.74,"h":32.175,"l":31.02,"n":24922,"o":31.74,"t":"2026-03-31T04:00:00Z","v":1670583,"vw":31.673568},{"c":31.79,"h":31.84,"l":30.43,"n":25581,"o":31.39,"t":"2026-04-01T04:00:00Z","v":1888892,"vw":31.568608},{"c":32.18,"h":32.65,"l":31.38,"n":29370,"o":31.95,"t":"2026-04-02T04:00:00Z","v":2212915,"vw":32.067487},{"c":32.66,"h":32.88,"l":31.74,"n":31778,"o":31.74,"t":"2026-04-06T04:00:00Z","v":2171611,"vw":32.641929},{"c":32.46,"h":33.41,"l":32.435,"n":26979,"o":32.68,"t":"2026-04-07T04:00:00Z","v":1903525,"vw":32.772643},{"c":31.86,"h":33.05,"l":31.81,"n":31302,"o":32.66,"t":"2026-04-08T04:00:00Z","v":2102146,"vw":32.021275},{"c":30.87,"h":31.8,"l":30.54,"n":25354,"o":31.66,"t":"2026-04-09T04:00:00Z","v":1884963,"vw":30.905932},{"c":29.8,"h":31.015,"l":29.745,"n":26847,"o":30.67,"t":"2026-04-10T04:00:00Z","v":1823791,"vw":29.961472},{"c":31.17,"h":31.26,"l":29.84,"n":27165,"o":29.84,"t":"2026-04-13T04:00:00Z","v":2340279,"vw":30.986357},{"c":30.52,"h":31.79,"l":30.4,"n":25468,"o":31.1,"t":"2026-04-14T04:00:00Z","v":1719621,"vw":30.759876},{"c":30.9,"h":31.18,"l":30.575,"n":26115,"o":30.66,"t":"2026-04-15T04:00:00Z","v":1899490,"vw":30.886834},{"c":31.95,"h":32.665,"l":31.18,"n":26359,"o":31.23,"t":"2026-04-16T04:00:00Z","v":1847460,"vw":32.082922},{"c":32.16,"h":32.485,"l":31.81,"n":22388,"o":31.81,"t":"2026-04-17T04:00:00Z","v":2058344,"vw":32.168878},{"c":31.71,"h":32.442,"l":31.675,"n":23068,"o":31.98,"t":"2026-04-20T04:00:00Z","v":1630617,"vw":31.902082},{"c":32.3,"h":32.62,"l":31.36,"n":27114,"o":31.79,"t":"2026-04-21T04:00:00Z","v":2086963,"vw":32.215134},{"c":31.48,"h":32.6,"l":31.26,"n":27919,"o":32.03,"t":"2026-04-22T04:00:00Z","v":2218929,"vw":31.685159},{"c":31.01,"h":31.87,"l":30.3,"n":32279,"o":31.33,"t":"2026-04-23T04:00:00Z","v":2338800,"vw":31.088661},{"c":30.26,"h":31.37,"l":29.76,"n":33538,"o":30.85,"t":"2026-04-24T04:00:00Z","v":2710134,"vw":30.322603},{"c":30.64,"h":31.45,"l":30.18,"n":33672,"o":30.18,"t":"2026-04-27T04:00:00Z","v":2749182,"vw":30.859015},{"c":31.51,"h":32.085,"l":31.03,"n":37091,"o":31.36,"t":"2026-04-28T04:00:00Z","v":2493329,"vw":31.554074},{"c":31.43,"h":31.69,"l":31.1,"n":29086,"o":31.48,"t":"2026-04-29T04:00:00Z","v":2015732,"vw":31.394297},{"c":31.73,"h":31.93,"l":30.56,"n":32125,"o":30.94,"t":"2026-04-30T04:00:00Z","v":2512007,"vw":31.517816},{"c":31.25,"h":32.335,"l":31.225,"n":29428,"o":32,"t":"2026-05-01T04:00:00Z","v":2064013,"vw":31.508496},{"c":31.08,"h":32.4,"l":31.03,"n":37956,"o":31.12,"t":"2026-05-04T04:00:00Z","v":3175882,"vw":31.402105},{"c":30.02,"h":31.005,"l":29.525,"n":36496,"o":30.87,"t":"2026-05-05T04:00:00Z","v":2822678,"vw":29.988489},{"c":29.32,"h":30.18,"l":29.12,"n":39357,"o":29.88,"t":"2026-05-06T04:00:00Z","v":3193193,"vw":29.508246},{"c":36.29,"h":36.97,"l":31,"n":80538,"o":31.27,"t":"2026-05-07T04:00:00Z","v":6671033,"vw":35.926515},{"c":36.96,"h":37,"l":34.6701,"n":47073,"o":35.93,"t":"2026-05-08T04:00:00Z","v":4136304,"vw":36.516042},{"c":36.06,"h":37.9,"l":35.52,"n":40258,"o":36.87,"t":"2026-05-11T04:00:00Z","v":4203827,"vw":36.067813},{"c":36.67,"h":36.92,"l":35.22,"n":36560,"o":36.55,"t":"2026-05-12T04:00:00Z","v":3157187,"vw":36.405909},{"c":36.04,"h":36.31,"l":35.1912,"n":33650,"o":36.09,"t":"2026-05-13T04:00:00Z","v":2410728,"vw":35.906544},{"c":35.71,"h":36.75,"l":35.3,"n":36869,"o":36.03,"t":"2026-05-14T04:00:00Z","v":2906162,"vw":35.760338},{"c":37.25,"h":37.25,"l":35.82,"n":28048,"o":36.03,"t":"2026-05-15T04:00:00Z","v":2781738,"vw":36.840729},{"c":38.71,"h":39.06,"l":37.45,"n":38038,"o":37.45,"t":"2026-05-18T04:00:00Z","v":3017013,"vw":38.61116},{"c":38.81,"h":39.54,"l":38.145,"n":36235,"o":38.94,"t":"2026-05-19T04:00:00Z","v":2689303,"vw":38.836641},{"c":39.8,"h":39.84,"l":37.55,"n":36822,"o":38.43,"t":"2026-05-20T04:00:00Z","v":2768444,"vw":39.468767},{"c":37.89,"h":39,"l":37.43,"n":43555,"o":38.99,"t":"2026-05-21T04:00:00Z","v":3757583,"vw":37.99386},{"c":38.89,"h":39.15,"l":37.81,"n":24750,"o":37.81,"t":"2026-05-22T04:00:00Z","v":1895408,"vw":38.794365},{"c":38.83,"h":39.14,"l":37.855,"n":25112,"o":38.64,"t":"2026-05-26T04:00:00Z","v":1619045,"vw":38.80149},{"c":38.68,"h":39.275,"l":38.16,"n":29318,"o":38.89,"t":"2026-05-27T04:00:00Z","v":2268306,"vw":38.767671},{"c":38.3,"h":39.23,"l":38.2,"n":27298,"o":38.53,"t":"2026-05-28T04:00:00Z","v":1901586,"vw":38.553442},{"c":38.49,"h":39.21,"l":38.135,"n":28589,"o":38.27,"t":"2026-05-29T04:00:00Z","v":2371018,"vw":38.645182},{"c":39.57,"h":40.08,"l":38.75,"n":34853,"o":38.75,"t":"2026-06-01T04:00:00Z","v":2638930,"vw":39.596689},{"c":38.58,"h":39.31,"l":38.15,"n":33901,"o":39.15,"t":"2026-06-02T04:00:00Z","v":2262754,"vw":38.571615},{"c":37.96,"h":38.075,"l":37.1,"n":33337,"o":37.8,"t":"2026-06-03T04:00:00Z","v":2491720,"vw":37.70247},{"c":37.47,"h":39,"l":37.41,"n":28705,"o":38.48,"t":"2026-06-04T04:00:00Z","v":1786307,"vw":37.918287},{"c":38.09,"h":38.73,"l":37.51,"n":27715,"o":38.15,"t":"2026-06-05T04:00:00Z","v":2249128,"vw":38.032013},{"c":37.53,"h":38.08,"l":37.25,"n":25651,"o":37.5,"t":"2026-06-08T04:00:00Z","v":1914380,"vw":37.594873},{"c":38.26,"h":38.68,"l":37.435,"n":37250,"o":37.63,"t":"2026-06-09T04:00:00Z","v":2847404,"vw":38.163526},{"c":37.21,"h":38.25,"l":36.87,"n":34599,"o":37.92,"t":"2026-06-10T04:00:00Z","v":2385430,"vw":37.292143},{"c":35.89,"h":37.23,"l":35.5,"n":41949,"o":37.16,"t":"2026-06-11T04:00:00Z","v":3165201,"vw":35.976468},{"c":36.52,"h":36.52,"l":35.75,"n":24302,"o":35.89,"t":"2026-06-12T04:00:00Z","v":2534447,"vw":36.399451},{"c":36.2,"h":36.905,"l":35.815,"n":29173,"o":36.29,"t":"2026-06-15T04:00:00Z","v":2087027,"vw":36.199384},{"c":36.23,"h":36.68,"l":36.05,"n":23477,"o":36.47,"t":"2026-06-16T04:00:00Z","v":1615863,"vw":36.251285},{"c":35.32,"h":36.4,"l":35.24,"n":30137,"o":35.77,"t":"2026-06-17T04:00:00Z","v":2071843,"vw":35.514255},{"c":34.38,"h":35.22,"l":33.73,"n":26498,"o":34.99,"t":"2026-06-18T04:00:00Z","v":3310901,"vw":34.339793},{"c":34.04,"h":34.64,"l":33.564,"n":31331,"o":34.38,"t":"2026-06-22T04:00:00Z","v":3158970,"vw":34.061025},{"c":35.87,"h":35.96,"l":34.57,"n":36057,"o":34.71,"t":"2026-06-23T04:00:00Z","v":2498174,"vw":35.691439},{"c":36.33,"h":36.96,"l":35.74,"n":23751,"o":36.16,"t":"2026-06-24T04:00:00Z","v":1479331,"vw":36.441959},{"c":35.78,"h":36.66,"l":35.65,"n":20699,"o":36.12,"t":"2026-06-25T04:00:00Z","v":1199887,"vw":35.914995},{"c":37.22,"h":37.24,"l":35.93,"n":26056,"o":36.12,"t":"2026-06-26T04:00:00Z","v":2348786,"vw":37.043202},{"c":38.22,"h":38.37,"l":37.1875,"n":33859,"o":37.46,"t":"2026-06-29T04:00:00Z","v":2248417,"vw":38.0799},{"c":38.08,"h":38.82,"l":37.82,"n":24003,"o":38.23,"t":"2026-06-30T04:00:00Z","v":1676432,"vw":38.217984},{"c":39.34,"h":40.195,"l":38.77,"n":28836,"o":38.91,"t":"2026-07-01T04:00:00Z","v":1621407,"vw":39.590249},{"c":40.04,"h":40.17,"l":39.19,"n":29533,"o":39.6,"t":"2026-07-02T04:00:00Z","v":2580677,"vw":39.90668},{"c":39.22,"h":40.01,"l":39.19,"n":23394,"o":39.84,"t":"2026-07-06T04:00:00Z","v":1253387,"vw":39.412531},{"c":39.83,"h":40.54,"l":39.57,"n":30960,"o":39.89,"t":"2026-07-07T04:00:00Z","v":2144583,"vw":40.037896},{"c":39.12,"h":39.85,"l":39.085,"n":23320,"o":39.71,"t":"2026-07-08T04:00:00Z","v":2437996,"vw":39.29792},{"c":38.66,"h":38.85,"l":37.76,"n":21625,"o":38.35,"t":"2026-07-09T04:00:00Z","v":2511300,"vw":38.519083},{"c":39.59,"h":39.63,"l":38.96,"n":15395,"o":39.33,"t":"2026-07-10T04:00:00Z","v":1754364,"vw":39.426687},{"c":40.86,"h":42.1,"l":40.3,"n":32221,"o":40.5,"t":"2026-07-13T04:00:00Z","v":2603473,"vw":41.233133},{"c":40.94,"h":41.06,"l":39.62,"n":20749,"o":40.16,"t":"2026-07-14T04:00:00Z","v":1404836,"vw":40.818903},{"c":41.14,"h":42.39,"l":40.82,"n":22782,"o":41.47,"t":"2026-07-15T04:00:00Z","v":1434088,"vw":41.405017},{"c":41.85,"h":42.52,"l":41.7,"n":23042,"o":41.83,"t":"2026-07-16T04:00:00Z","v":1520563,"vw":42.058238},{"c":42.08,"h":42.89,"l":41.6641,"n":24733,"o":42.36,"t":"2026-07-17T04:00:00Z","v":1589204,"vw":42.045812},{"c":41.7,"h":42.17,"l":41.2,"n":26889,"o":41.85,"t":"2026-07-20T04:00:00Z","v":1653022,"vw":41.820863},{"c":40.42,"h":41.92,"l":40.28,"n":28866,"o":41.03,"t":"2026-07-21T04:00:00Z","v":1603758,"vw":40.651874},{"c":39.55,"h":41.1809,"l":38.89,"n":31119,"o":41.03,"t":"2026-07-22T04:00:00Z","v":2211110,"vw":39.539894},{"c":39.95,"h":40.07,"l":39.17,"n":21859,"o":39.8,"t":"2026-07-23T04:00:00Z","v":1567389,"vw":39.780686},{"c":40.83,"h":41.07,"l":39.88,"n":23579,"o":40.36,"t":"2026-07-24T04:00:00Z","v":1364925,"vw":40.805946},{"c":42.33,"h":43,"l":40.9,"n":26226,"o":40.9,"t":"2026-07-27T04:00:00Z","v":1534054,"vw":42.359108},{"c":44.94,"h":45.25,"l":42.6,"n":32884,"o":42.6,"t":"2026-07-28T04:00:00Z","v":2143741,"vw":44.59441},{"c":47.18,"h":47.33,"l":45.07,"n":38616,"o":45.07,"t":"2026-07-29T04:00:00Z","v":2332855,"vw":46.908869},{"c":44.29,"h":47.1821,"l":44.14,"n":31475,"o":45.82,"t":"2026-07-30T04:00:00Z","v":1809788,"vw":44.596332},{"c":44.03,"h":44.17,"l":42.1,"n":30820,"o":43.16,"t":"2026-07-31T04:00:00Z","v":2394552,"vw":43.718675},{"c":45.19,"h":45.99,"l":44.48,"n":25939,"o":44.48,"t":"2026-08-03T04:00:00Z","v":1741436,"vw":45.275356},{"c":46.07,"h":46.16,"l":44.64,"n":22336,"o":44.64,"t":"2026-08-04T04:00:00Z","v":1659515,"vw":45.804283},{"c":45.88,"h":46.59,"l":45.04,"n":27915,"o":46.5,"t":"2026-08-05T04:00:00Z","v":2466017,"vw":45.588892},{"c":45.95,"h":46.05,"l":44.44,"n":29155,"o":45.61,"t":"2026-08-06T04:00:00Z","v":2056823,"vw":45.72053},{"c":46.19,"h":46.88,"l":45.4,"n":27264,"o":45.71,"t":"2026-08-07T04:00:00Z","v":4757945,"vw":46.431996},{"c":45.93,"h":46.585,"l":45.45,"n":28205,"o":45.52,"t":"2026-08-10T04:00:00Z","v":2078913,"vw":46.048274},{"c":46.67,"h":47.04,"l":45.27,"n":43210,"o":45.36,"t":"2026-08-11T04:00:00Z","v":4599761,"vw":46.365116},{"c":54.18,"h":58.67,"l":52.29,"n":97634,"o":54.5,"t":"2026-08-12T04:00:00Z","v":8525193,"vw":54.169848},{"c":53.34,"h":54.25,"l":52.1205,"n":50539,"o":54.22,"t":"2026-08-13T04:00:00Z","v":3775318,"vw":53.150374},{"c":53.92,"h":54.455,"l":52.6,"n":42386,"o":53.73,"t":"2026-08-14T04:00:00Z","v":3241675,"vw":53.768839},{"c":50.13,"h":53.74,"l":50.11,"n":39951,"o":53.3,"t":"2026-08-17T04:00:00Z","v":3163592,"vw":51.016454},{"c":50.94,"h":51.45,"l":50.29,"n":34463,"o":50.93,"t":"2026-08-18T04:00:00Z","v":2161460,"vw":51.015848},{"c":52.25,"h":52.865,"l":51.045,"n":29271,"o":51.19,"t":"2026-08-19T04:00:00Z","v":2030468,"vw":52.367237},{"c":53.04,"h":53.79,"l":52.06,"n":20427,"o":52.07,"t":"2026-08-20T04:00:00Z","v":948436,"vw":53.144044},{"c":53.68,"h":53.78,"l":52.2301,"n":20487,"o":53.04,"t":"2026-08-21T04:00:00Z","v":1615449,"vw":53.506222},{"c":53.68,"h":54.74,"l":53.55,"n":22149,"o":53.88,"t":"2026-08-24T04:00:00Z","v":1335968,"vw":53.942896},{"c":53.19,"h":53.435,"l":52.72,"n":18251,"o":53.13,"t":"2026-08-25T04:00:00Z","v":1024673,"vw":53.104009},{"c":52.67,"h":52.965,"l":51.38,"n":22737,"o":51.97,"t":"2026-08-26T04:00:00Z","v":1640172,"vw":52.438604},{"c":52.51,"h":53.6287,"l":52.48,"n":17523,"o":52.52,"t":"2026-08-27T04:00:00Z","v":917027,"vw":52.744666},{"c":52.48,"h":53.0428,"l":52.193,"n":17302,"o":52.61,"t":"2026-08-28T04:00:00Z","v":1004195,"vw":52.604774},{"c":51.65,"h":52.97,"l":51.53,"n":19030,"o":52.26,"t":"2026-08-31T04:00:00Z","v":1438421,"vw":51.872742},{"c":50.92,"h":52.98,"l":50.87,"n":23924,"o":52.03,"t":"2026-09-01T04:00:00Z","v":2257259,"vw":51.325219},{"c":50.96,"h":51.73,"l":50.655,"n":24011,"o":51.07,"t":"2026-09-02T04:00:00Z","v":1383524,"vw":51.065295},{"c":51.1,"h":51.77,"l":50.44,"n":24516,"o":50.92,"t":"2026-09-03T04:00:00Z","v":1412923,"vw":51.094988},{"c":49.06,"h":50.92,"l":48.63,"n":25481,"o":50.53,"t":"2026-09-04T04:00:00Z","v":1250938,"vw":49.406426},{"c":45.89,"h":49.0187,"l":45.85,"n":29780,"o":48.67,"t":"2026-09-08T04:00:00Z","v":2281770,"vw":46.44097},{"c":45.14,"h":46.14,"l":44.93,"n":26285,"o":45.86,"t":"2026-09-09T04:00:00Z","v":1818941,"vw":45.291083},{"c":44.88,"h":45.51,"l":44.32,"n":27642,"o":45.32,"t":"2026-09-10T04:00:00Z","v":1904883,"vw":44.844283},{"c":45.12,"h":45.215,"l":44.4,"n":20959,"o":45.13,"t":"2026-09-11T04:00:00Z","v":1157703,"vw":44.943799},{"c":45.74,"h":46.85,"l":45.49,"n":29568,"o":46.23,"t":"2026-09-14T04:00:00Z","v":1864787,"vw":45.824786},{"c":45.84,"h":45.85,"l":45.15,"n":29371,"o":45.2,"t":"2026-09-15T04:00:00Z","v":1872548,"vw":45.636888},{"c":45.11,"h":45.87,"l":44.79,"n":25858,"o":45.51,"t":"2026-09-16T04:00:00Z","v":1864465,"vw":45.209949},{"c":44.81,"h":45.71,"l":44.24,"n":28605,"o":45.08,"t":"2026-09-17T04:00:00Z","v":1904117,"vw":44.811159},{"c":44.25,"h":44.76,"l":43.7101,"n":32254,"o":44.71,"t":"2026-09-18T04:00:00Z","v":4756432,"vw":44.232665},{"c":44.5,"h":45.24,"l":44.0954,"n":22946,"o":45.08,"t":"2026-09-21T04:00:00Z","v":1828444,"vw":44.463609},{"c":42.86,"h":45.52,"l":42.78,"n":33491,"o":45.15,"t":"2026-09-22T04:00:00Z","v":2601811,"vw":43.228756},{"c":42.54,"h":43.195,"l":41.845,"n":30433,"o":42.8,"t":"2026-09-23T04:00:00Z","v":2190224,"vw":42.42327},{"c":42.61,"h":43.24,"l":42.08,"n":29625,"o":42.64,"t":"2026-09-24T04:00:00Z","v":2424868,"vw":42.630819},{"c":42.19,"h":42.635,"l":41.23,"n":27570,"o":42.16,"t":"2026-09-25T04:00:00Z","v":1842504,"vw":42.019589},{"c":40.34,"h":41.94,"l":40.1,"n":28844,"o":41.94,"t":"2026-09-28T04:00:00Z","v":1644175,"vw":40.629204},{"c":40.58,"h":40.93,"l":39.5,"n":30303,"o":40.11,"t":"2026-09-29T04:00:00Z","v":2563443,"vw":40.349604},{"c":40.85,"h":41.09,"l":40.14,"n":24188,"o":40.35,"t":"2026-09-30T04:00:00Z","v":2013297,"vw":40.828018},{"c":42.32,"h":42.48,"l":41.08,"n":31069,"o":41.51,"t":"2026-10-01T04:00:00Z","v":2344477,"vw":42.087417},{"c":41.68,"h":42.91,"l":41.45,"n":23614,"o":42.14,"t":"2026-10-02T04:00:00Z","v":1712763,"vw":41.933471},{"c":42,"h":43.035,"l":41.67,"n":24562,"o":41.67,"t":"2026-10-05T04:00:00Z","v":2162986,"vw":42.145803},{"c":42.63,"h":42.71,"l":41.84,"n":23549,"o":42.02,"t":"2026-10-06T04:00:00Z","v":1823363,"vw":42.414679},{"c":43.16,"h":43.365,"l":42.66,"n":21098,"o":42.95,"t":"2026-10-07T04:00:00Z","v":1618626,"vw":43.094589},{"c":44.59,"h":44.715,"l":43.125,"n":25856,"o":43.28,"t":"2026-10-08T04:00:00Z","v":1850980,"vw":44.298572},{"c":44.05,"h":45.1,"l":43.955,"n":20666,"o":44.66,"t":"2026-10-09T04:00:00Z","v":1494847,"vw":44.193183},{"c":44.32,"h":44.89,"l":44.21,"n":19261,"o":44.21,"t":"2026-10-12T04:00:00Z","v":1237968,"vw":44.492117},{"c":43.83,"h":45.39,"l":42.96,"n":28309,"o":45,"t":"2026-10-13T04:00:00Z","v":2338076,"vw":44.27384},{"c":46.02,"h":46.11,"l":43.98,"n":27243,"o":43.98,"t":"2026-10-14T04:00:00Z","v":1808329,"vw":45.656802},{"c":48.31,"h":48.84,"l":46.8901,"n":26274,"o":46.98,"t":"2026-10-15T04:00:00Z","v":1678014,"vw":48.291816},{"c":48.67,"h":49.24,"l":47.81,"n":25738,"o":48.87,"t":"2026-10-16T04:00:00Z","v":1760125,"vw":48.455398},{"c":47.37,"h":48.72,"l":47.33,"n":22298,"o":48.26,"t":"2026-10-19T04:00:00Z","v":1453784,"vw":47.715682},{"c":48.41,"h":48.72,"l":47.725,"n":22076,"o":47.89,"t":"2026-10-20T04:00:00Z","v":1766136,"vw":48.336589},{"c":47.83,"h":48.5,"l":47.57,"n":22706,"o":48,"t":"2026-10-21T04:00:00Z","v":1414940,"vw":47.970763},{"c":50.08,"h":50.39,"l":48.405,"n":23746,"o":48.41,"t":"2026-10-22T04:00:00Z","v":1558543,"vw":49.928466}],"volatilityBars":[{"c":44.345,"h":45.52,"l":44.19,"n":458,"o":45.15,"t":"2026-09-22T13:30:00Z","v":42961,"vw":44.812305},{"c":44.085,"h":44.345,"l":43.92,"n":450,"o":44.345,"t":"2026-09-22T13:45:00Z","v":22815,"vw":44.120924},{"c":44.605,"h":44.63,"l":44.07,"n":1070,"o":44.07,"t":"2026-09-22T14:00:00Z","v":69294,"vw":44.447058},{"c":44.105,"h":44.605,"l":44.05,"n":774,"o":44.57,"t":"2026-09-22T14:15:00Z","v":42335,"vw":44.415948},{"c":43.855,"h":44.14,"l":43.73,"n":1441,"o":44.14,"t":"2026-09-22T14:30:00Z","v":175019,"vw":44.016826},{"c":43.59,"h":43.855,"l":43.5525,"n":1119,"o":43.855,"t":"2026-09-22T14:45:00Z","v":72895,"vw":43.733713},{"c":43.16,"h":43.65,"l":43.16,"n":1105,"o":43.585,"t":"2026-09-22T15:00:00Z","v":71390,"vw":43.531133},{"c":43.22,"h":43.37,"l":43.18,"n":924,"o":43.195,"t":"2026-09-22T15:15:00Z","v":56583,"vw":43.284017},{"c":43.05,"h":43.21,"l":43,"n":1119,"o":43.18,"t":"2026-09-22T15:30:00Z","v":44266,"vw":43.100307},{"c":43.135,"h":43.205,"l":43,"n":903,"o":43.07,"t":"2026-09-22T15:45:00Z","v":31331,"vw":43.114212},{"c":43.045,"h":43.225,"l":42.97,"n":1021,"o":43.15,"t":"2026-09-22T16:00:00Z","v":45245,"vw":43.091975},{"c":43.15,"h":43.2,"l":42.995,"n":930,"o":43.01,"t":"2026-09-22T16:15:00Z","v":36458,"vw":43.068285},{"c":43.275,"h":43.285,"l":43.145,"n":851,"o":43.145,"t":"2026-09-22T16:30:00Z","v":27345,"vw":43.240356},{"c":43.15,"h":43.31,"l":43.11,"n":867,"o":43.275,"t":"2026-09-22T16:45:00Z","v":31404,"vw":43.209231},{"c":42.95,"h":43.21,"l":42.91,"n":1143,"o":43.15,"t":"2026-09-22T17:00:00Z","v":43858,"vw":43.064218},{"c":42.96,"h":43.065,"l":42.9,"n":1605,"o":42.93,"t":"2026-09-22T17:15:00Z","v":105471,"vw":42.961289},{"c":43.015,"h":43.03,"l":42.92,"n":1460,"o":42.96,"t":"2026-09-22T17:30:00Z","v":126856,"vw":42.958265},{"c":43.135,"h":43.135,"l":42.94,"n":1107,"o":43.03,"t":"2026-09-22T17:45:00Z","v":37687,"vw":43.028889},{"c":43.09,"h":43.17,"l":43.06,"n":890,"o":43.135,"t":"2026-09-22T18:00:00Z","v":30282,"vw":43.122854},{"c":42.89,"h":43.09,"l":42.88,"n":883,"o":43.09,"t":"2026-09-22T18:15:00Z","v":25493,"vw":42.958141},{"c":42.835,"h":42.96,"l":42.8,"n":1016,"o":42.9,"t":"2026-09-22T18:30:00Z","v":32512,"vw":42.86695},{"c":43.21,"h":43.255,"l":42.845,"n":1368,"o":42.845,"t":"2026-09-22T18:45:00Z","v":67896,"vw":43.107086},{"c":43.32,"h":43.35,"l":43.21,"n":1465,"o":43.225,"t":"2026-09-22T19:00:00Z","v":105469,"vw":43.293466},{"c":43.35,"h":43.405,"l":43.29,"n":1682,"o":43.33,"t":"2026-09-22T19:15:00Z","v":104992,"vw":43.351407},{"c":43.285,"h":43.455,"l":43.15,"n":1985,"o":43.375,"t":"2026-09-22T19:30:00Z","v":135282,"vw":43.3259},{"c":42.88,"h":43.28,"l":42.78,"n":5603,"o":43.26,"t":"2026-09-22T19:45:00Z","v":437890,"vw":42.966659},{"c":42.86,"h":42.86,"l":42.86,"n":53,"o":42.86,"t":"2026-09-22T20:00:00Z","v":559810,"vw":42.86},{"c":42.8,"h":42.8,"l":42.8,"n":3,"o":42.8,"t":"2026-09-23T12:30:00Z","v":340,"vw":42.8},{"c":42.91,"h":42.91,"l":42.76,"n":7,"o":42.81,"t":"2026-09-23T12:45:00Z","v":1065,"vw":42.793761},{"c":42.75,"h":42.75,"l":42.75,"n":1,"o":42.75,"t":"2026-09-23T13:15:00Z","v":100,"vw":42.75},{"c":42.4,"h":43.195,"l":42.37,"n":870,"o":42.8,"t":"2026-09-23T13:30:00Z","v":60779,"vw":42.629288},{"c":42.13,"h":42.46,"l":42.035,"n":854,"o":42.39,"t":"2026-09-23T13:45:00Z","v":41673,"vw":42.240534},{"c":42.24,"h":42.24,"l":41.845,"n":1261,"o":42.13,"t":"2026-09-23T14:00:00Z","v":67150,"vw":42.049126},{"c":42.565,"h":42.6,"l":42.22,"n":1192,"o":42.225,"t":"2026-09-23T14:15:00Z","v":61368,"vw":42.464011},{"c":42.61,"h":42.745,"l":42.48,"n":1211,"o":42.58,"t":"2026-09-23T14:30:00Z","v":61428,"vw":42.586086},{"c":42.4775,"h":42.725,"l":42.41,"n":758,"o":42.615,"t":"2026-09-23T14:45:00Z","v":36572,"vw":42.578311},{"c":42.54,"h":42.78,"l":42.4659,"n":856,"o":42.475,"t":"2026-09-23T15:00:00Z","v":47691,"vw":42.594829},{"c":42.48,"h":42.6,"l":42.435,"n":677,"o":42.46,"t":"2026-09-23T15:15:00Z","v":29923,"vw":42.505553},{"c":42.42,"h":42.58,"l":42.4,"n":800,"o":42.44,"t":"2026-09-23T15:30:00Z","v":37074,"vw":42.459726},{"c":42.49,"h":42.575,"l":42.38,"n":845,"o":42.425,"t":"2026-09-23T15:45:00Z","v":37706,"vw":42.463486},{"c":42.42,"h":42.47,"l":42.365,"n":724,"o":42.47,"t":"2026-09-23T16:00:00Z","v":30635,"vw":42.40851},{"c":42.4,"h":42.47,"l":42.35,"n":784,"o":42.43,"t":"2026-09-23T16:15:00Z","v":51008,"vw":42.407853},{"c":42.32,"h":42.43,"l":42.31,"n":931,"o":42.42,"t":"2026-09-23T16:30:00Z","v":37608,"vw":42.359524},{"c":42.21,"h":42.335,"l":42.16,"n":861,"o":42.32,"t":"2026-09-23T16:45:00Z","v":31724,"vw":42.223662},{"c":42.235,"h":42.26,"l":42.14,"n":634,"o":42.21,"t":"2026-09-23T17:00:00Z","v":23605,"vw":42.20682},{"c":42.265,"h":42.3,"l":42.18,"n":675,"o":42.22,"t":"2026-09-23T17:15:00Z","v":29535,"vw":42.245941},{"c":42.19,"h":42.26,"l":42,"n":3660,"o":42.26,"t":"2026-09-23T17:30:00Z","v":216878,"vw":42.072856},{"c":42.275,"h":42.275,"l":42.14,"n":687,"o":42.199,"t":"2026-09-23T17:45:00Z","v":25997,"vw":42.189453},{"c":42.285,"h":42.32,"l":42.24,"n":1007,"o":42.24,"t":"2026-09-23T18:00:00Z","v":48068,"vw":42.293863},{"c":42.335,"h":42.395,"l":42.25,"n":1078,"o":42.27,"t":"2026-09-23T18:15:00Z","v":63060,"vw":42.318364},{"c":42.46,"h":42.48,"l":42.3,"n":869,"o":42.335,"t":"2026-09-23T18:30:00Z","v":34652,"vw":42.383358},{"c":42.36,"h":42.48,"l":42.36,"n":786,"o":42.45,"t":"2026-09-23T18:45:00Z","v":31190,"vw":42.412472},{"c":42.475,"h":42.48,"l":42.31,"n":1051,"o":42.37,"t":"2026-09-23T19:00:00Z","v":54486,"vw":42.368038},{"c":42.495,"h":42.5,"l":42.41,"n":1130,"o":42.49,"t":"2026-09-23T19:15:00Z","v":51283,"vw":42.456312},{"c":42.44,"h":42.49,"l":42.42,"n":1525,"o":42.49,"t":"2026-09-23T19:30:00Z","v":76254,"vw":42.454067},{"c":42.57,"h":42.5725,"l":42.43,"n":4447,"o":42.43,"t":"2026-09-23T19:45:00Z","v":371102,"vw":42.496128},{"c":42.54,"h":42.54,"l":42.54,"n":46,"o":42.54,"t":"2026-09-23T20:00:00Z","v":431580,"vw":42.54},{"c":42.54,"h":42.54,"l":42.54,"n":1,"o":42.54,"t":"2026-09-24T11:00:00Z","v":200,"vw":42.54},{"c":42.76,"h":42.76,"l":42.76,"n":1,"o":42.76,"t":"2026-09-24T13:00:00Z","v":200,"vw":42.76},{"c":42.45,"h":43.24,"l":42.45,"n":567,"o":42.64,"t":"2026-09-24T13:30:00Z","v":39474,"vw":42.743816},{"c":42.64,"h":42.74,"l":42.375,"n":615,"o":42.42,"t":"2026-09-24T13:45:00Z","v":27054,"vw":42.62661},{"c":42.84,"h":42.8625,"l":42.65,"n":1093,"o":42.71,"t":"2026-09-24T14:00:00Z","v":51247,"vw":42.777733},{"c":42.84,"h":42.94,"l":42.75,"n":760,"o":42.81,"t":"2026-09-24T14:15:00Z","v":31251,"vw":42.836857},{"c":42.85,"h":42.865,"l":42.64,"n":945,"o":42.81,"t":"2026-09-24T14:30:00Z","v":31753,"vw":42.761574},{"c":42.685,"h":42.84,"l":42.675,"n":608,"o":42.83,"t":"2026-09-24T14:45:00Z","v":23092,"vw":42.738924},{"c":42.45,"h":42.7,"l":42.42,"n":1146,"o":42.67,"t":"2026-09-24T15:00:00Z","v":74905,"vw":42.518043},{"c":42.45,"h":42.53,"l":42.42,"n":638,"o":42.46,"t":"2026-09-24T15:15:00Z","v":33490,"vw":42.457202},{"c":42.4,"h":42.51,"l":42.36,"n":728,"o":42.44,"t":"2026-09-24T15:30:00Z","v":35937,"vw":42.446973},{"c":42.38,"h":42.42,"l":42.32,"n":854,"o":42.39,"t":"2026-09-24T15:45:00Z","v":49565,"vw":42.376593},{"c":42.29,"h":42.415,"l":42.25,"n":666,"o":42.4,"t":"2026-09-24T16:00:00Z","v":33095,"vw":42.332219},{"c":42.19,"h":42.36,"l":42.17,"n":1240,"o":42.315,"t":"2026-09-24T16:15:00Z","v":63129,"vw":42.268451},{"c":42.125,"h":42.21,"l":42.08,"n":750,"o":42.18,"t":"2026-09-24T16:30:00Z","v":30789,"vw":42.162069},{"c":42.76,"h":42.85,"l":42.095,"n":1300,"o":42.125,"t":"2026-09-24T16:45:00Z","v":148316,"vw":42.458428},{"c":42.66,"h":42.755,"l":42.59,"n":1256,"o":42.755,"t":"2026-09-24T17:00:00Z","v":86680,"vw":42.654542},{"c":42.71,"h":42.72,"l":42.56,"n":890,"o":42.65,"t":"2026-09-24T17:15:00Z","v":62518,"vw":42.62164},{"c":42.72,"h":42.74,"l":42.62,"n":1014,"o":42.73,"t":"2026-09-24T17:30:00Z","v":83771,"vw":42.655383},{"c":42.73,"h":42.76,"l":42.64,"n":697,"o":42.71,"t":"2026-09-24T17:45:00Z","v":27275,"vw":42.702408},{"c":42.69,"h":42.75,"l":42.62,"n":824,"o":42.75,"t":"2026-09-24T18:00:00Z","v":38071,"vw":42.685328},{"c":42.665,"h":42.72,"l":42.57,"n":1109,"o":42.69,"t":"2026-09-24T18:15:00Z","v":98878,"vw":42.625795},{"c":42.69,"h":42.705,"l":42.605,"n":933,"o":42.68,"t":"2026-09-24T18:30:00Z","v":76898,"vw":42.644081},{"c":42.77,"h":42.79,"l":42.66,"n":836,"o":42.66,"t":"2026-09-24T18:45:00Z","v":36631,"vw":42.719036},{"c":42.68,"h":42.77,"l":42.58,"n":1224,"o":42.77,"t":"2026-09-24T19:00:00Z","v":143480,"vw":42.696603},{"c":42.77,"h":42.77,"l":42.605,"n":950,"o":42.68,"t":"2026-09-24T19:15:00Z","v":47785,"vw":42.696704},{"c":42.86,"h":42.94,"l":42.74,"n":1772,"o":42.775,"t":"2026-09-24T19:30:00Z","v":88529,"vw":42.830686},{"c":42.595,"h":42.905,"l":42.57,"n":5753,"o":42.84,"t":"2026-09-24T19:45:00Z","v":475536,"vw":42.734853},{"c":42.61,"h":42.61,"l":42.61,"n":72,"o":42.61,"t":"2026-09-24T20:00:00Z","v":415959,"vw":42.61},{"c":42.5,"h":42.5,"l":42.5,"n":2,"o":42.5,"t":"2026-09-24T20:15:00Z","v":159,"vw":42.5},{"c":42.61,"h":42.61,"l":42.61,"n":1,"o":42.61,"t":"2026-09-25T11:45:00Z","v":158,"vw":42.61},{"c":41.76,"h":41.76,"l":41.76,"n":1,"o":41.76,"t":"2026-09-25T12:45:00Z","v":160,"vw":41.76},{"c":42.145,"h":42.635,"l":42,"n":365,"o":42.16,"t":"2026-09-25T13:30:00Z","v":36687,"vw":42.185846},{"c":41.35,"h":42.065,"l":41.23,"n":1014,"o":42.065,"t":"2026-09-25T13:45:00Z","v":77548,"vw":41.711107},{"c":41.37,"h":41.58,"l":41.27,"n":955,"o":41.34,"t":"2026-09-25T14:00:00Z","v":57587,"vw":41.41566},{"c":41.49,"h":41.52,"l":41.29,"n":811,"o":41.34,"t":"2026-09-25T14:15:00Z","v":45291,"vw":41.404287},{"c":41.78,"h":41.805,"l":41.34,"n":948,"o":41.51,"t":"2026-09-25T14:30:00Z","v":49141,"vw":41.537173},{"c":41.72,"h":41.785,"l":41.67,"n":635,"o":41.74,"t":"2026-09-25T14:45:00Z","v":24964,"vw":41.725597},{"c":41.71,"h":41.81,"l":41.67,"n":811,"o":41.75,"t":"2026-09-25T15:00:00Z","v":37505,"vw":41.721771},{"c":41.89,"h":41.97,"l":41.705,"n":822,"o":41.73,"t":"2026-09-25T15:15:00Z","v":36888,"vw":41.839342},{"c":41.885,"h":42.03,"l":41.86,"n":742,"o":41.92,"t":"2026-09-25T15:30:00Z","v":32267,"vw":41.963883},{"c":41.98,"h":42,"l":41.86,"n":665,"o":41.92,"t":"2026-09-25T15:45:00Z","v":27468,"vw":41.931769},{"c":42.005,"h":42.01,"l":41.91,"n":733,"o":41.99,"t":"2026-09-25T16:00:00Z","v":30248,"vw":41.964848},{"c":42.15,"h":42.15,"l":41.98,"n":614,"o":42.005,"t":"2026-09-25T16:15:00Z","v":27254,"vw":42.083068},{"c":42.215,"h":42.23,"l":42.09,"n":733,"o":42.16,"t":"2026-09-25T16:30:00Z","v":30454,"vw":42.171546},{"c":42.04,"h":42.225,"l":42.04,"n":673,"o":42.2,"t":"2026-09-25T16:45:00Z","v":26067,"vw":42.160133},{"c":42.08,"h":42.1,"l":42.03,"n":559,"o":42.05,"t":"2026-09-25T17:00:00Z","v":22598,"vw":42.070571},{"c":42.04,"h":42.115,"l":42.04,"n":686,"o":42.1,"t":"2026-09-25T17:15:00Z","v":35859,"vw":42.080841},{"c":42.01,"h":42.05,"l":41.97,"n":709,"o":42.035,"t":"2026-09-25T17:30:00Z","v":28082,"vw":42.01364},{"c":41.96,"h":42.0101,"l":41.91,"n":730,"o":42,"t":"2026-09-25T17:45:00Z","v":31868,"vw":41.956016},{"c":41.95,"h":41.98,"l":41.9,"n":725,"o":41.98,"t":"2026-09-25T18:00:00Z","v":31723,"vw":41.946906},{"c":42.05,"h":42.14,"l":41.88,"n":1277,"o":41.96,"t":"2026-09-25T18:15:00Z","v":96034,"vw":42.0355},{"c":41.98,"h":42.045,"l":41.93,"n":928,"o":42.045,"t":"2026-09-25T18:30:00Z","v":44321,"vw":41.972613},{"c":41.96,"h":42.11,"l":41.94,"n":955,"o":41.98,"t":"2026-09-25T18:45:00Z","v":42196,"vw":42.032998},{"c":41.91,"h":41.99,"l":41.87,"n":1129,"o":41.97,"t":"2026-09-25T19:00:00Z","v":57842,"vw":41.952053},{"c":41.92,"h":41.95,"l":41.83,"n":1273,"o":41.94,"t":"2026-09-25T19:15:00Z","v":67979,"vw":41.895492},{"c":42,"h":42.03,"l":41.925,"n":1603,"o":41.93,"t":"2026-09-25T19:30:00Z","v":98138,"vw":41.979198},{"c":42.205,"h":42.32,"l":42,"n":6174,"o":42,"t":"2026-09-25T19:45:00Z","v":411355,"vw":42.191554},{"c":42.19,"h":42.19,"l":42.19,"n":45,"o":42.19,"t":"2026-09-25T20:00:00Z","v":324551,"vw":42.19},{"c":42.15,"h":42.15,"l":42.12,"n":7,"o":42.13,"t":"2026-09-28T09:15:00Z","v":613,"vw":42.132821},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-09-28T11:00:00Z","v":200,"vw":42.2},{"c":41.95,"h":41.99,"l":41.95,"n":7,"o":41.99,"t":"2026-09-28T12:45:00Z","v":594,"vw":41.964615},{"c":41.59,"h":41.94,"l":41.34,"n":451,"o":41.94,"t":"2026-09-28T13:30:00Z","v":28389,"vw":41.756798},{"c":41.21,"h":41.51,"l":41.14,"n":896,"o":41.51,"t":"2026-09-28T13:45:00Z","v":48596,"vw":41.317962},{"c":41.345,"h":41.42,"l":41.15,"n":1094,"o":41.19,"t":"2026-09-28T14:00:00Z","v":54806,"vw":41.273757},{"c":41.3,"h":41.42,"l":41.28,"n":529,"o":41.42,"t":"2026-09-28T14:15:00Z","v":17420,"vw":41.325077},{"c":41.26,"h":41.34,"l":41.22,"n":608,"o":41.31,"t":"2026-09-28T14:30:00Z","v":21480,"vw":41.280603},{"c":41.0811,"h":41.235,"l":41.0811,"n":933,"o":41.235,"t":"2026-09-28T14:45:00Z","v":38860,"vw":41.182248},{"c":41.04,"h":41.1,"l":40.97,"n":1066,"o":41.09,"t":"2026-09-28T15:00:00Z","v":56071,"vw":41.034956},{"c":40.935,"h":41.13,"l":40.92,"n":939,"o":41.04,"t":"2026-09-28T15:15:00Z","v":48704,"vw":41.030665},{"c":40.8,"h":40.9461,"l":40.8,"n":691,"o":40.9461,"t":"2026-09-28T15:30:00Z","v":33888,"vw":40.887541},{"c":40.67,"h":40.88,"l":40.66,"n":1004,"o":40.8,"t":"2026-09-28T15:45:00Z","v":61576,"vw":40.782718},{"c":40.8,"h":40.83,"l":40.69,"n":856,"o":40.69,"t":"2026-09-28T16:00:00Z","v":41973,"vw":40.758435},{"c":40.985,"h":41.035,"l":40.79,"n":752,"o":40.8,"t":"2026-09-28T16:15:00Z","v":30696,"vw":40.907058},{"c":40.725,"h":41.02,"l":40.72,"n":771,"o":40.985,"t":"2026-09-28T16:30:00Z","v":26970,"vw":40.830738},{"c":40.815,"h":40.84,"l":40.715,"n":604,"o":40.715,"t":"2026-09-28T16:45:00Z","v":22373,"vw":40.763153},{"c":41.05,"h":41.12,"l":40.84,"n":788,"o":40.84,"t":"2026-09-28T17:00:00Z","v":35760,"vw":40.951336},{"c":40.83,"h":41.04,"l":40.825,"n":620,"o":41.03,"t":"2026-09-28T17:15:00Z","v":18601,"vw":40.949231},{"c":40.89,"h":40.91,"l":40.8,"n":944,"o":40.83,"t":"2026-09-28T17:30:00Z","v":40847,"vw":40.864982},{"c":40.825,"h":40.875,"l":40.71,"n":786,"o":40.875,"t":"2026-09-28T17:45:00Z","v":31117,"vw":40.802374},{"c":40.71,"h":40.82,"l":40.69,"n":923,"o":40.82,"t":"2026-09-28T18:00:00Z","v":46606,"vw":40.757098},{"c":40.56,"h":40.715,"l":40.545,"n":1050,"o":40.71,"t":"2026-09-28T18:15:00Z","v":56617,"vw":40.616683},{"c":40.55,"h":40.55,"l":40.465,"n":727,"o":40.55,"t":"2026-09-28T18:30:00Z","v":28947,"vw":40.518292},{"c":40.42,"h":40.52,"l":40.4,"n":1130,"o":40.52,"t":"2026-09-28T18:45:00Z","v":52805,"vw":40.454462},{"c":40.2,"h":40.425,"l":40.12,"n":1500,"o":40.42,"t":"2026-09-28T19:00:00Z","v":79211,"vw":40.274832},{"c":40.155,"h":40.24,"l":40.1,"n":1395,"o":40.2,"t":"2026-09-28T19:15:00Z","v":68653,"vw":40.188025},{"c":40.46,"h":40.54,"l":40.16,"n":2081,"o":40.16,"t":"2026-09-28T19:30:00Z","v":109573,"vw":40.32874},{"c":40.332,"h":40.45,"l":40.25,"n":4748,"o":40.45,"t":"2026-09-28T19:45:00Z","v":262623,"vw":40.319842},{"c":40.34,"h":40.34,"l":40.34,"n":46,"o":40.34,"t":"2026-09-28T20:00:00Z","v":267658,"vw":40.34},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-09-29T12:45:00Z","v":500,"vw":40.5},{"c":40.34,"h":40.5,"l":40.34,"n":4,"o":40.5,"t":"2026-09-29T13:00:00Z","v":202,"vw":40.42},{"c":40.19,"h":40.72,"l":40.11,"n":629,"o":40.11,"t":"2026-09-29T13:30:00Z","v":100897,"vw":40.309093},{"c":40.29,"h":40.35,"l":40.19,"n":602,"o":40.19,"t":"2026-09-29T13:45:00Z","v":45255,"vw":40.262753},{"c":40.81,"h":40.93,"l":40.295,"n":710,"o":40.295,"t":"2026-09-29T14:00:00Z","v":51749,"vw":40.656263},{"c":40.53,"h":40.86,"l":40.49,"n":932,"o":40.83,"t":"2026-09-29T14:15:00Z","v":100901,"vw":40.66207},{"c":40.43,"h":40.61,"l":40.3525,"n":848,"o":40.53,"t":"2026-09-29T14:30:00Z","v":43443,"vw":40.497985},{"c":40.3,"h":40.43,"l":40.3,"n":671,"o":40.405,"t":"2026-09-29T14:45:00Z","v":43941,"vw":40.341253},{"c":40.36,"h":40.4,"l":40.2,"n":1042,"o":40.29,"t":"2026-09-29T15:00:00Z","v":56193,"vw":40.281756},{"c":40.44,"h":40.49,"l":40.35,"n":470,"o":40.36,"t":"2026-09-29T15:15:00Z","v":22705,"vw":40.40706},{"c":40.48,"h":40.54,"l":40.43,"n":723,"o":40.47,"t":"2026-09-29T15:30:00Z","v":35864,"vw":40.479138},{"c":40.42,"h":40.49,"l":40.35,"n":855,"o":40.4801,"t":"2026-09-29T15:45:00Z","v":62935,"vw":40.442475},{"c":40.55,"h":40.605,"l":40.43,"n":1073,"o":40.43,"t":"2026-09-29T16:00:00Z","v":76451,"vw":40.506389},{"c":40.55,"h":40.66,"l":40.49,"n":1021,"o":40.56,"t":"2026-09-29T16:15:00Z","v":75760,"vw":40.57941},{"c":40.41,"h":40.59,"l":40.4,"n":710,"o":40.57,"t":"2026-09-29T16:30:00Z","v":45064,"vw":40.477191},{"c":40.6,"h":40.61,"l":40.395,"n":745,"o":40.41,"t":"2026-09-29T16:45:00Z","v":42828,"vw":40.47861},{"c":40.455,"h":40.66,"l":40.44,"n":788,"o":40.615,"t":"2026-09-29T17:00:00Z","v":38759,"vw":40.563164},{"c":39.96,"h":40.525,"l":39.95,"n":1257,"o":40.46,"t":"2026-09-29T17:15:00Z","v":98477,"vw":40.148817},{"c":39.66,"h":39.98,"l":39.5,"n":2596,"o":39.92,"t":"2026-09-29T17:30:00Z","v":214397,"vw":39.706031},{"c":40.05,"h":40.05,"l":39.61,"n":877,"o":39.64,"t":"2026-09-29T17:45:00Z","v":59071,"vw":39.833507},{"c":39.945,"h":40.065,"l":39.8,"n":1491,"o":40.05,"t":"2026-09-29T18:00:00Z","v":87888,"vw":39.927241},{"c":40.11,"h":40.179,"l":39.96,"n":1061,"o":39.96,"t":"2026-09-29T18:15:00Z","v":107770,"vw":40.12697},{"c":40.145,"h":40.235,"l":40.11,"n":959,"o":40.13,"t":"2026-09-29T18:30:00Z","v":63782,"vw":40.178809},{"c":40.355,"h":40.355,"l":40.13,"n":1227,"o":40.145,"t":"2026-09-29T18:45:00Z","v":73843,"vw":40.22526},{"c":40.38,"h":40.455,"l":40.31,"n":926,"o":40.37,"t":"2026-09-29T19:00:00Z","v":51967,"vw":40.381208},{"c":40.29,"h":40.47,"l":40.23,"n":1143,"o":40.38,"t":"2026-09-29T19:15:00Z","v":58867,"vw":40.362283},{"c":40.36,"h":40.37,"l":40.27,"n":1558,"o":40.31,"t":"2026-09-29T19:30:00Z","v":86741,"vw":40.325228},{"c":40.58,"h":40.595,"l":40.3,"n":5277,"o":40.36,"t":"2026-09-29T19:45:00Z","v":416283,"vw":40.484635},{"c":40.58,"h":40.58,"l":40.58,"n":51,"o":40.58,"t":"2026-09-29T20:00:00Z","v":386349,"vw":40.58},{"c":40.58,"h":40.58,"l":40.58,"n":1,"o":40.58,"t":"2026-09-29T20:30:00Z","v":400,"vw":40.58},{"c":40.7775,"h":40.825,"l":40.305,"n":275,"o":40.35,"t":"2026-09-30T13:30:00Z","v":26773,"vw":40.434931},{"c":40.405,"h":40.785,"l":40.405,"n":448,"o":40.785,"t":"2026-09-30T13:45:00Z","v":22842,"vw":40.628355},{"c":40.335,"h":40.46,"l":40.14,"n":534,"o":40.4,"t":"2026-09-30T14:00:00Z","v":22868,"vw":40.276069},{"c":40.575,"h":40.575,"l":40.335,"n":523,"o":40.335,"t":"2026-09-30T14:15:00Z","v":23920,"vw":40.424612},{"c":40.659,"h":40.81,"l":40.57,"n":583,"o":40.575,"t":"2026-09-30T14:30:00Z","v":31646,"vw":40.643978},{"c":40.655,"h":40.73,"l":40.605,"n":294,"o":40.695,"t":"2026-09-30T14:45:00Z","v":10495,"vw":40.673435},{"c":40.6,"h":40.62,"l":40.52,"n":493,"o":40.62,"t":"2026-09-30T15:00:00Z","v":22323,"vw":40.576336},{"c":40.955,"h":40.99,"l":40.62,"n":1984,"o":40.62,"t":"2026-09-30T15:15:00Z","v":320150,"vw":40.861036},{"c":40.935,"h":40.99,"l":40.92,"n":702,"o":40.99,"t":"2026-09-30T15:30:00Z","v":32368,"vw":40.958331},{"c":40.86,"h":41.005,"l":40.79,"n":1583,"o":40.925,"t":"2026-09-30T15:45:00Z","v":90877,"vw":40.877738},{"c":40.955,"h":40.9748,"l":40.88,"n":836,"o":40.88,"t":"2026-09-30T16:00:00Z","v":23168,"vw":40.930157},{"c":40.905,"h":40.94,"l":40.88,"n":429,"o":40.935,"t":"2026-09-30T16:15:00Z","v":9035,"vw":40.917485},{"c":41,"h":41.01,"l":40.905,"n":799,"o":40.905,"t":"2026-09-30T16:30:00Z","v":29442,"vw":40.949249},{"c":40.885,"h":41,"l":40.865,"n":620,"o":41,"t":"2026-09-30T16:45:00Z","v":26458,"vw":40.932156},{"c":40.8325,"h":40.95,"l":40.81,"n":1063,"o":40.9,"t":"2026-09-30T17:00:00Z","v":64013,"vw":40.884576},{"c":40.79,"h":40.8213,"l":40.715,"n":598,"o":40.76,"t":"2026-09-30T17:15:00Z","v":21832,"vw":40.772179},{"c":40.72,"h":40.77,"l":40.64,"n":653,"o":40.74,"t":"2026-09-30T17:30:00Z","v":28702,"vw":40.712778},{"c":40.7,"h":40.75,"l":40.67,"n":686,"o":40.72,"t":"2026-09-30T17:45:00Z","v":28947,"vw":40.70619},{"c":40.695,"h":40.73,"l":40.65,"n":630,"o":40.695,"t":"2026-09-30T18:00:00Z","v":21515,"vw":40.694933},{"c":40.71,"h":40.71,"l":40.57,"n":504,"o":40.71,"t":"2026-09-30T18:15:00Z","v":20609,"vw":40.638958},{"c":40.69,"h":40.75,"l":40.66,"n":622,"o":40.705,"t":"2026-09-30T18:30:00Z","v":24014,"vw":40.702858},{"c":40.81,"h":40.815,"l":40.6644,"n":795,"o":40.69,"t":"2026-09-30T18:45:00Z","v":25366,"vw":40.748782},{"c":40.76,"h":40.835,"l":40.75,"n":642,"o":40.805,"t":"2026-09-30T19:00:00Z","v":23335,"vw":40.786545},{"c":40.95,"h":40.96,"l":40.765,"n":1184,"o":40.765,"t":"2026-09-30T19:15:00Z","v":59012,"vw":40.895101},{"c":41.02,"h":41.09,"l":40.91,"n":1367,"o":40.945,"t":"2026-09-30T19:30:00Z","v":65234,"vw":41.01779},{"c":40.85,"h":41.03,"l":40.74,"n":4300,"o":41.02,"t":"2026-09-30T19:45:00Z","v":289669,"vw":40.838323},{"c":40.85,"h":40.85,"l":40.84,"n":39,"o":40.84,"t":"2026-09-30T20:00:00Z","v":564586,"vw":40.849916},{"c":40.85,"h":40.85,"l":40.85,"n":11,"o":40.85,"t":"2026-10-01T12:30:00Z","v":529,"vw":40.85},{"c":42.052,"h":42.29,"l":41.47,"n":411,"o":41.51,"t":"2026-10-01T13:30:00Z","v":45374,"vw":41.657996},{"c":41.77,"h":42.272,"l":41.68,"n":738,"o":42.145,"t":"2026-10-01T13:45:00Z","v":35124,"vw":42.048995},{"c":42.08,"h":42.27,"l":41.785,"n":1187,"o":41.785,"t":"2026-10-01T14:00:00Z","v":56452,"vw":42.08239},{"c":41.585,"h":42.075,"l":41.51,"n":842,"o":42.075,"t":"2026-10-01T14:15:00Z","v":41038,"vw":41.798233},{"c":41.385,"h":41.71,"l":41.33,"n":1103,"o":41.5589,"t":"2026-10-01T14:30:00Z","v":58106,"vw":41.519305},{"c":41.215,"h":41.38,"l":41.17,"n":839,"o":41.33,"t":"2026-10-01T14:45:00Z","v":43432,"vw":41.247103},{"c":41.39,"h":41.41,"l":41.08,"n":1247,"o":41.215,"t":"2026-10-01T15:00:00Z","v":59664,"vw":41.256791},{"c":41.4,"h":41.5,"l":41.23,"n":1056,"o":41.37,"t":"2026-10-01T15:15:00Z","v":74078,"vw":41.407488},{"c":41.59,"h":41.66,"l":41.34,"n":1066,"o":41.395,"t":"2026-10-01T15:30:00Z","v":56928,"vw":41.51402},{"c":41.85,"h":41.855,"l":41.57,"n":948,"o":41.591,"t":"2026-10-01T15:45:00Z","v":46545,"vw":41.75074},{"c":41.99,"h":42.03,"l":41.82,"n":998,"o":41.855,"t":"2026-10-01T16:00:00Z","v":45429,"vw":41.93613},{"c":41.92,"h":42.06,"l":41.91,"n":885,"o":42.005,"t":"2026-10-01T16:15:00Z","v":66443,"vw":42.014041},{"c":42.01,"h":42.08,"l":41.94,"n":891,"o":41.94,"t":"2026-10-01T16:30:00Z","v":43414,"vw":42.001149},{"c":41.885,"h":42.08,"l":41.885,"n":813,"o":41.99,"t":"2026-10-01T16:45:00Z","v":36963,"vw":42.016908},{"c":41.865,"h":41.98,"l":41.865,"n":965,"o":41.87,"t":"2026-10-01T17:00:00Z","v":44585,"vw":41.924817},{"c":42.025,"h":42.05,"l":41.82,"n":941,"o":41.865,"t":"2026-10-01T17:15:00Z","v":42664,"vw":41.940416},{"c":42.19,"h":42.205,"l":42.03,"n":1074,"o":42.06,"t":"2026-10-01T17:30:00Z","v":61367,"vw":42.109815},{"c":42.25,"h":42.26,"l":42.03,"n":740,"o":42.205,"t":"2026-10-01T17:45:00Z","v":45430,"vw":42.132491},{"c":42.435,"h":42.45,"l":42.235,"n":894,"o":42.26,"t":"2026-10-01T18:00:00Z","v":46761,"vw":42.320567},{"c":42.085,"h":42.48,"l":42.06,"n":1206,"o":42.47,"t":"2026-10-01T18:15:00Z","v":84270,"vw":42.33357},{"c":42.225,"h":42.255,"l":42.07,"n":1029,"o":42.11,"t":"2026-10-01T18:30:00Z","v":50786,"vw":42.155945},{"c":42.18,"h":42.315,"l":42.15,"n":892,"o":42.225,"t":"2026-10-01T18:45:00Z","v":39666,"vw":42.267772},{"c":42.24,"h":42.25,"l":42.08,"n":1025,"o":42.2,"t":"2026-10-01T19:00:00Z","v":48399,"vw":42.186229},{"c":42.16,"h":42.24,"l":42.105,"n":1289,"o":42.24,"t":"2026-10-01T19:15:00Z","v":70136,"vw":42.187713},{"c":42.065,"h":42.23,"l":42.06,"n":1684,"o":42.15,"t":"2026-10-01T19:30:00Z","v":88876,"vw":42.172466},{"c":42.33,"h":42.335,"l":42.03,"n":5802,"o":42.065,"t":"2026-10-01T19:45:00Z","v":409747,"vw":42.220794},{"c":42.32,"h":42.32,"l":42.29,"n":47,"o":42.3,"t":"2026-10-01T20:00:00Z","v":567328,"vw":42.319952},{"c":42.7,"h":42.7,"l":42.7,"n":2,"o":42.7,"t":"2026-10-02T08:00:00Z","v":112,"vw":42.7},{"c":42.29,"h":42.45,"l":41.86,"n":407,"o":42.14,"t":"2026-10-02T13:30:00Z","v":43926,"vw":42.117744},{"c":42.65,"h":42.76,"l":42.28,"n":646,"o":42.28,"t":"2026-10-02T13:45:00Z","v":32426,"vw":42.637138},{"c":42.63,"h":42.82,"l":42.575,"n":766,"o":42.6,"t":"2026-10-02T14:00:00Z","v":32042,"vw":42.705958},{"c":42.685,"h":42.91,"l":42.58,"n":718,"o":42.595,"t":"2026-10-02T14:15:00Z","v":38304,"vw":42.754705},{"c":42.585,"h":42.75,"l":42.51,"n":706,"o":42.66,"t":"2026-10-02T14:30:00Z","v":53346,"vw":42.581513},{"c":42.39,"h":42.635,"l":42.39,"n":654,"o":42.565,"t":"2026-10-02T14:45:00Z","v":25544,"vw":42.5358},{"c":42.27,"h":42.445,"l":42.235,"n":537,"o":42.39,"t":"2026-10-02T15:00:00Z","v":28008,"vw":42.364893},{"c":42.515,"h":42.515,"l":42.195,"n":730,"o":42.29,"t":"2026-10-02T15:15:00Z","v":33688,"vw":42.342667},{"c":42.475,"h":42.51,"l":42.42,"n":713,"o":42.5,"t":"2026-10-02T15:30:00Z","v":40877,"vw":42.474932},{"c":42.45,"h":42.59,"l":42.41,"n":920,"o":42.47,"t":"2026-10-02T15:45:00Z","v":54682,"vw":42.499385},{"c":42.42,"h":42.51,"l":42.41,"n":701,"o":42.46,"t":"2026-10-02T16:00:00Z","v":30826,"vw":42.467294},{"c":42.43,"h":42.475,"l":42.405,"n":505,"o":42.41,"t":"2026-10-02T16:15:00Z","v":21521,"vw":42.449249},{"c":42.41,"h":42.46,"l":42.4,"n":538,"o":42.44,"t":"2026-10-02T16:30:00Z","v":21285,"vw":42.431153},{"c":42.455,"h":42.485,"l":42.415,"n":545,"o":42.42,"t":"2026-10-02T16:45:00Z","v":19223,"vw":42.461071},{"c":42.45,"h":42.51,"l":42.45,"n":469,"o":42.47,"t":"2026-10-02T17:00:00Z","v":18982,"vw":42.487305},{"c":42.325,"h":42.5,"l":42.325,"n":630,"o":42.45,"t":"2026-10-02T17:15:00Z","v":33023,"vw":42.442943},{"c":42.28,"h":42.385,"l":42.28,"n":512,"o":42.33,"t":"2026-10-02T17:30:00Z","v":19750,"vw":42.34927},{"c":42.09,"h":42.295,"l":42.09,"n":730,"o":42.28,"t":"2026-10-02T17:45:00Z","v":42041,"vw":42.183726},{"c":42,"h":42.055,"l":41.91,"n":488,"o":42.055,"t":"2026-10-02T18:00:00Z","v":23758,"vw":41.996372},{"c":41.92,"h":42,"l":41.875,"n":723,"o":42,"t":"2026-10-02T18:15:00Z","v":40294,"vw":41.93271},{"c":41.815,"h":41.92,"l":41.815,"n":591,"o":41.92,"t":"2026-10-02T18:30:00Z","v":28434,"vw":41.871738},{"c":41.855,"h":41.93,"l":41.81,"n":847,"o":41.82,"t":"2026-10-02T18:45:00Z","v":45697,"vw":41.870167},{"c":41.815,"h":41.91,"l":41.815,"n":799,"o":41.855,"t":"2026-10-02T19:00:00Z","v":44591,"vw":41.864201},{"c":41.73,"h":41.965,"l":41.69,"n":1090,"o":41.83,"t":"2026-10-02T19:15:00Z","v":59070,"vw":41.818836},{"c":41.555,"h":41.77,"l":41.5,"n":1556,"o":41.74,"t":"2026-10-02T19:30:00Z","v":90467,"vw":41.622945},{"c":41.68,"h":41.75,"l":41.45,"n":5261,"o":41.55,"t":"2026-10-02T19:45:00Z","v":393948,"vw":41.619795},{"c":41.68,"h":41.68,"l":41.68,"n":57,"o":41.68,"t":"2026-10-02T20:00:00Z","v":381276,"vw":41.68},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-02T23:30:00Z","v":169,"vw":41.6},{"c":41.57,"h":41.57,"l":41.57,"n":15,"o":41.57,"t":"2026-10-05T11:00:00Z","v":602,"vw":41.57},{"c":42.18,"h":42.18,"l":41.67,"n":400,"o":41.67,"t":"2026-10-05T13:30:00Z","v":53542,"vw":41.846148},{"c":42.06,"h":42.28,"l":41.8,"n":657,"o":42.2,"t":"2026-10-05T13:45:00Z","v":58752,"vw":42.035801},{"c":42.745,"h":42.78,"l":42.055,"n":801,"o":42.055,"t":"2026-10-05T14:00:00Z","v":92418,"vw":42.530847},{"c":42.86,"h":43.035,"l":42.7051,"n":669,"o":42.7051,"t":"2026-10-05T14:15:00Z","v":36518,"vw":42.896815},{"c":42.36,"h":42.84,"l":42.315,"n":955,"o":42.82,"t":"2026-10-05T14:30:00Z","v":46235,"vw":42.519407},{"c":42.395,"h":42.43,"l":42.2,"n":809,"o":42.325,"t":"2026-10-05T14:45:00Z","v":39276,"vw":42.303762},{"c":42.19,"h":42.38,"l":42.07,"n":707,"o":42.38,"t":"2026-10-05T15:00:00Z","v":37468,"vw":42.211463},{"c":42.345,"h":42.385,"l":42.15,"n":745,"o":42.185,"t":"2026-10-05T15:15:00Z","v":35397,"vw":42.272879},{"c":42.27,"h":42.43,"l":42.22,"n":752,"o":42.36,"t":"2026-10-05T15:30:00Z","v":31814,"vw":42.326268},{"c":42.29,"h":42.29,"l":42.1874,"n":660,"o":42.25,"t":"2026-10-05T15:45:00Z","v":23942,"vw":42.236005},{"c":42.2979,"h":42.305,"l":42.2156,"n":530,"o":42.29,"t":"2026-10-05T16:00:00Z","v":19351,"vw":42.26112},{"c":42.34,"h":42.34,"l":42.25,"n":655,"o":42.28,"t":"2026-10-05T16:15:00Z","v":27836,"vw":42.294156},{"c":42.255,"h":42.36,"l":42.215,"n":527,"o":42.34,"t":"2026-10-05T16:30:00Z","v":27074,"vw":42.277976},{"c":42.28,"h":42.315,"l":42.21,"n":533,"o":42.27,"t":"2026-10-05T16:45:00Z","v":24614,"vw":42.253084},{"c":42.29,"h":42.295,"l":42.23,"n":485,"o":42.26,"t":"2026-10-05T17:00:00Z","v":24157,"vw":42.267298},{"c":42.1885,"h":42.3,"l":42.18,"n":685,"o":42.28,"t":"2026-10-05T17:15:00Z","v":27002,"vw":42.244259},{"c":42.17,"h":42.225,"l":42.1275,"n":785,"o":42.18,"t":"2026-10-05T17:30:00Z","v":34306,"vw":42.177439},{"c":42.27,"h":42.28,"l":42.1201,"n":612,"o":42.13,"t":"2026-10-05T17:45:00Z","v":33542,"vw":42.199},{"c":42.37,"h":42.37,"l":42.24,"n":789,"o":42.295,"t":"2026-10-05T18:00:00Z","v":42021,"vw":42.285124},{"c":42.52,"h":42.52,"l":42.335,"n":805,"o":42.36,"t":"2026-10-05T18:15:00Z","v":36020,"vw":42.418211},{"c":42.53,"h":42.57,"l":42.51,"n":673,"o":42.51,"t":"2026-10-05T18:30:00Z","v":24529,"vw":42.532195},{"c":42.53,"h":42.565,"l":42.5,"n":843,"o":42.53,"t":"2026-10-05T18:45:00Z","v":31685,"vw":42.532514},{"c":42.48,"h":42.56,"l":42.46,"n":1033,"o":42.52,"t":"2026-10-05T19:00:00Z","v":45237,"vw":42.506338},{"c":42.39,"h":42.5,"l":42.37,"n":970,"o":42.49,"t":"2026-10-05T19:15:00Z","v":43320,"vw":42.44188},{"c":42.44,"h":42.4879,"l":42.35,"n":1619,"o":42.39,"t":"2026-10-05T19:30:00Z","v":78596,"vw":42.417457},{"c":42.01,"h":42.43,"l":41.98,"n":5156,"o":42.43,"t":"2026-10-05T19:45:00Z","v":346592,"vw":42.113602},{"c":42,"h":42.01,"l":42,"n":66,"o":42.01,"t":"2026-10-05T20:00:00Z","v":828433,"vw":42.000004},{"c":42.02,"h":42.1,"l":42.02,"n":15,"o":42.1,"t":"2026-10-06T13:15:00Z","v":1687,"vw":42.088414},{"c":41.98,"h":42.26,"l":41.84,"n":414,"o":42.02,"t":"2026-10-06T13:30:00Z","v":44610,"vw":42.025945},{"c":42.295,"h":42.295,"l":41.975,"n":467,"o":42,"t":"2026-10-06T13:45:00Z","v":26363,"vw":42.115889},{"c":42.505,"h":42.62,"l":42.29,"n":485,"o":42.295,"t":"2026-10-06T14:00:00Z","v":26715,"vw":42.472269},{"c":42.31,"h":42.505,"l":42.25,"n":801,"o":42.505,"t":"2026-10-06T14:15:00Z","v":37738,"vw":42.368169},{"c":42.52,"h":42.56,"l":42.32,"n":671,"o":42.33,"t":"2026-10-06T14:30:00Z","v":32370,"vw":42.471059},{"c":42.34,"h":42.56,"l":42.265,"n":598,"o":42.54,"t":"2026-10-06T14:45:00Z","v":25456,"vw":42.417462},{"c":42.34,"h":42.385,"l":42.3,"n":678,"o":42.36,"t":"2026-10-06T15:00:00Z","v":32929,"vw":42.347037},{"c":42.435,"h":42.46,"l":42.295,"n":731,"o":42.33,"t":"2026-10-06T15:15:00Z","v":43661,"vw":42.384963},{"c":42.34,"h":42.45,"l":42.34,"n":521,"o":42.435,"t":"2026-10-06T15:30:00Z","v":22467,"vw":42.408034},{"c":42.42,"h":42.48,"l":42.27,"n":705,"o":42.36,"t":"2026-10-06T15:45:00Z","v":49152,"vw":42.331859},{"c":42.305,"h":42.45,"l":42.23,"n":548,"o":42.38,"t":"2026-10-06T16:00:00Z","v":23693,"vw":42.307536},{"c":42.26,"h":42.3399,"l":42.24,"n":513,"o":42.32,"t":"2026-10-06T16:15:00Z","v":21662,"vw":42.304077},{"c":42.28,"h":42.305,"l":42.2101,"n":523,"o":42.265,"t":"2026-10-06T16:30:00Z","v":25590,"vw":42.26481},{"c":42.315,"h":42.4,"l":42.25,"n":633,"o":42.27,"t":"2026-10-06T16:45:00Z","v":34685,"vw":42.347819},{"c":42.26,"h":42.3,"l":42.24,"n":430,"o":42.295,"t":"2026-10-06T17:00:00Z","v":24425,"vw":42.274643},{"c":42.175,"h":42.255,"l":42.136,"n":595,"o":42.2517,"t":"2026-10-06T17:15:00Z","v":42120,"vw":42.203581},{"c":42.25,"h":42.3,"l":42.16,"n":694,"o":42.175,"t":"2026-10-06T17:30:00Z","v":32590,"vw":42.230608},{"c":42.21,"h":42.24,"l":42.18,"n":881,"o":42.23,"t":"2026-10-06T17:45:00Z","v":56966,"vw":42.219744},{"c":42.17,"h":42.24,"l":42.15,"n":588,"o":42.21,"t":"2026-10-06T18:00:00Z","v":18310,"vw":42.196187},{"c":42.145,"h":42.205,"l":42.13,"n":818,"o":42.17,"t":"2026-10-06T18:15:00Z","v":42953,"vw":42.172485},{"c":42.02,"h":42.145,"l":42.01,"n":666,"o":42.145,"t":"2026-10-06T18:30:00Z","v":30302,"vw":42.081862},{"c":42.0544,"h":42.07,"l":41.91,"n":749,"o":42,"t":"2026-10-06T18:45:00Z","v":32168,"vw":41.981432},{"c":42.08,"h":42.12,"l":42.07,"n":871,"o":42.07,"t":"2026-10-06T19:00:00Z","v":33902,"vw":42.100279},{"c":42.13,"h":42.18,"l":42.04,"n":1267,"o":42.07,"t":"2026-10-06T19:15:00Z","v":57860,"vw":42.105317},{"c":42.3,"h":42.31,"l":42.13,"n":1821,"o":42.14,"t":"2026-10-06T19:30:00Z","v":103231,"vw":42.214929},{"c":42.64,"h":42.71,"l":42.29,"n":5146,"o":42.29,"t":"2026-10-06T19:45:00Z","v":364162,"vw":42.52099},{"c":42.63,"h":42.63,"l":42.63,"n":58,"o":42.63,"t":"2026-10-06T20:00:00Z","v":522299,"vw":42.63},{"c":42.73,"h":42.73,"l":42.73,"n":3,"o":42.73,"t":"2026-10-07T12:00:00Z","v":202,"vw":42.73},{"c":42.775,"h":43.2,"l":42.73,"n":386,"o":42.95,"t":"2026-10-07T13:30:00Z","v":32026,"vw":42.937312},{"c":42.945,"h":43,"l":42.68,"n":458,"o":42.775,"t":"2026-10-07T13:45:00Z","v":21303,"vw":42.776398},{"c":42.68,"h":43,"l":42.66,"n":571,"o":42.965,"t":"2026-10-07T14:00:00Z","v":26301,"vw":42.746379},{"c":42.81,"h":42.99,"l":42.69,"n":936,"o":42.72,"t":"2026-10-07T14:15:00Z","v":56232,"vw":42.849698},{"c":42.755,"h":42.95,"l":42.75,"n":681,"o":42.83,"t":"2026-10-07T14:30:00Z","v":32639,"vw":42.873021},{"c":43.02,"h":43.15,"l":42.755,"n":1090,"o":42.78,"t":"2026-10-07T14:45:00Z","v":73029,"vw":42.949307},{"c":43.17,"h":43.265,"l":42.9501,"n":820,"o":42.9501,"t":"2026-10-07T15:00:00Z","v":65912,"vw":43.112014},{"c":42.92,"h":43.17,"l":42.815,"n":649,"o":43.145,"t":"2026-10-07T15:15:00Z","v":29239,"vw":42.996761},{"c":42.91,"h":43.05,"l":42.91,"n":560,"o":42.94,"t":"2026-10-07T15:30:00Z","v":27543,"vw":42.974239},{"c":43.11,"h":43.21,"l":42.905,"n":500,"o":42.91,"t":"2026-10-07T15:45:00Z","v":26745,"vw":43.017802},{"c":43.17,"h":43.19,"l":43.08,"n":514,"o":43.16,"t":"2026-10-07T16:00:00Z","v":27194,"vw":43.155202},{"c":43.18,"h":43.21,"l":43.12,"n":396,"o":43.12,"t":"2026-10-07T16:15:00Z","v":21998,"vw":43.174247},{"c":43.185,"h":43.24,"l":43.16,"n":461,"o":43.185,"t":"2026-10-07T16:30:00Z","v":21333,"vw":43.189845},{"c":43.1917,"h":43.2,"l":43.1322,"n":339,"o":43.185,"t":"2026-10-07T16:45:00Z","v":16606,"vw":43.178379},{"c":43.05,"h":43.185,"l":42.99,"n":539,"o":43.18,"t":"2026-10-07T17:00:00Z","v":28880,"vw":43.065318},{"c":43.12,"h":43.14,"l":43.025,"n":535,"o":43.075,"t":"2026-10-07T17:15:00Z","v":23876,"vw":43.081057},{"c":43.18,"h":43.2,"l":43.03,"n":574,"o":43.1,"t":"2026-10-07T17:30:00Z","v":24377,"vw":43.120186},{"c":43.23,"h":43.26,"l":43.16,"n":430,"o":43.16,"t":"2026-10-07T17:45:00Z","v":23540,"vw":43.205031},{"c":43.12,"h":43.2299,"l":43.12,"n":611,"o":43.22,"t":"2026-10-07T18:00:00Z","v":27610,"vw":43.191234},{"c":43.08,"h":43.1399,"l":43.05,"n":501,"o":43.115,"t":"2026-10-07T18:15:00Z","v":24586,"vw":43.086522},{"c":43.315,"h":43.315,"l":43.08,"n":809,"o":43.085,"t":"2026-10-07T18:30:00Z","v":44020,"vw":43.148282},{"c":43.25,"h":43.365,"l":43.22,"n":956,"o":43.34,"t":"2026-10-07T18:45:00Z","v":47556,"vw":43.280867},{"c":43.19,"h":43.275,"l":43.16,"n":974,"o":43.26,"t":"2026-10-07T19:00:00Z","v":42753,"vw":43.224373},{"c":43.08,"h":43.23,"l":43.075,"n":1011,"o":43.18,"t":"2026-10-07T19:15:00Z","v":40861,"vw":43.192871},{"c":43.055,"h":43.18,"l":43.01,"n":1744,"o":43.075,"t":"2026-10-07T19:30:00Z","v":93665,"vw":43.094146},{"c":43.15,"h":43.17,"l":43.01,"n":3545,"o":43.04,"t":"2026-10-07T19:45:00Z","v":231298,"vw":43.080021},{"c":43.16,"h":43.16,"l":43.16,"n":59,"o":43.16,"t":"2026-10-07T20:00:00Z","v":477947,"vw":43.16},{"c":44.1483,"h":44.1483,"l":44.1483,"n":1,"o":44.1483,"t":"2026-10-08T11:30:00Z","v":250,"vw":44.1483},{"c":43.52,"h":43.8,"l":43.275,"n":278,"o":43.28,"t":"2026-10-08T13:30:00Z","v":18528,"vw":43.474104},{"c":43.58,"h":43.73,"l":43.39,"n":450,"o":43.5,"t":"2026-10-08T13:45:00Z","v":21316,"vw":43.572288},{"c":43.8,"h":43.8,"l":43.48,"n":599,"o":43.63,"t":"2026-10-08T14:00:00Z","v":40722,"vw":43.623621},{"c":43.4,"h":43.76,"l":43.35,"n":568,"o":43.76,"t":"2026-10-08T14:15:00Z","v":28196,"vw":43.553069},{"c":43.17,"h":43.47,"l":43.125,"n":648,"o":43.44,"t":"2026-10-08T14:30:00Z","v":32045,"vw":43.335135},{"c":43.32,"h":43.32,"l":43.175,"n":625,"o":43.19,"t":"2026-10-08T14:45:00Z","v":25865,"vw":43.252264},{"c":43.34,"h":43.64,"l":43.325,"n":440,"o":43.335,"t":"2026-10-08T15:00:00Z","v":19854,"vw":43.479694},{"c":43.385,"h":43.395,"l":43.28,"n":498,"o":43.38,"t":"2026-10-08T15:15:00Z","v":19756,"vw":43.348003},{"c":43.34,"h":43.42,"l":43.34,"n":502,"o":43.385,"t":"2026-10-08T15:30:00Z","v":21906,"vw":43.375902},{"c":43.4325,"h":43.45,"l":43.3,"n":799,"o":43.38,"t":"2026-10-08T15:45:00Z","v":46403,"vw":43.36813},{"c":43.465,"h":43.52,"l":43.395,"n":474,"o":43.41,"t":"2026-10-08T16:00:00Z","v":23036,"vw":43.441331},{"c":43.51,"h":43.65,"l":43.43,"n":600,"o":43.47,"t":"2026-10-08T16:15:00Z","v":27635,"vw":43.531849},{"c":43.595,"h":43.62,"l":43.49,"n":474,"o":43.52,"t":"2026-10-08T16:30:00Z","v":17238,"vw":43.55722},{"c":43.72,"h":43.81,"l":43.5239,"n":545,"o":43.57,"t":"2026-10-08T16:45:00Z","v":18604,"vw":43.694003},{"c":43.85,"h":43.87,"l":43.625,"n":574,"o":43.725,"t":"2026-10-08T17:00:00Z","v":26416,"vw":43.75638},{"c":44.419,"h":44.419,"l":43.89,"n":1464,"o":43.89,"t":"2026-10-08T17:15:00Z","v":94628,"vw":44.151476},{"c":44.52,"h":44.53,"l":44.38,"n":1031,"o":44.39,"t":"2026-10-08T17:30:00Z","v":53210,"vw":44.434802},{"c":44.345,"h":44.52,"l":44.275,"n":1155,"o":44.52,"t":"2026-10-08T17:45:00Z","v":117726,"vw":44.363843},{"c":44.44,"h":44.46,"l":44.3,"n":1128,"o":44.37,"t":"2026-10-08T18:00:00Z","v":71008,"vw":44.356144},{"c":44.3,"h":44.44,"l":44.3,"n":1200,"o":44.44,"t":"2026-10-08T18:15:00Z","v":107030,"vw":44.389303},{"c":44.27,"h":44.3,"l":44.2,"n":855,"o":44.275,"t":"2026-10-08T18:30:00Z","v":43851,"vw":44.267529},{"c":44.385,"h":44.395,"l":44.26,"n":1041,"o":44.26,"t":"2026-10-08T18:45:00Z","v":53203,"vw":44.313764},{"c":44.5,"h":44.53,"l":44.31,"n":1230,"o":44.39,"t":"2026-10-08T19:00:00Z","v":76748,"vw":44.421274},{"c":44.56,"h":44.575,"l":44.475,"n":1302,"o":44.5,"t":"2026-10-08T19:15:00Z","v":68462,"vw":44.531613},{"c":44.62,"h":44.715,"l":44.54,"n":1886,"o":44.55,"t":"2026-10-08T19:30:00Z","v":94511,"vw":44.641117},{"c":44.6,"h":44.68,"l":44.48,"n":4860,"o":44.625,"t":"2026-10-08T19:45:00Z","v":309270,"vw":44.598473},{"c":44.59,"h":44.59,"l":44.59,"n":48,"o":44.59,"t":"2026-10-08T20:00:00Z","v":361294,"vw":44.59},{"c":44.965,"h":45.1,"l":44.61,"n":311,"o":44.66,"t":"2026-10-09T13:30:00Z","v":17691,"vw":44.779892},{"c":44.88,"h":45.08,"l":44.83,"n":431,"o":45,"t":"2026-10-09T13:45:00Z","v":27394,"vw":44.965117},{"c":44.615,"h":44.88,"l":44.59,"n":379,"o":44.81,"t":"2026-10-09T14:00:00Z","v":26713,"vw":44.668333},{"c":44.385,"h":44.6455,"l":44.35,"n":519,"o":44.6455,"t":"2026-10-09T14:15:00Z","v":29246,"vw":44.486377},{"c":44.5175,"h":44.53,"l":44.25,"n":567,"o":44.35,"t":"2026-10-09T14:30:00Z","v":26121,"vw":44.38635},{"c":44.56,"h":44.59,"l":44.5,"n":651,"o":44.53,"t":"2026-10-09T14:45:00Z","v":33791,"vw":44.532183},{"c":44.52,"h":44.555,"l":44.3954,"n":594,"o":44.555,"t":"2026-10-09T15:00:00Z","v":31983,"vw":44.481271},{"c":44.59,"h":44.6499,"l":44.535,"n":316,"o":44.535,"t":"2026-10-09T15:15:00Z","v":14907,"vw":44.602956},{"c":44.44,"h":44.57,"l":44.415,"n":338,"o":44.52,"t":"2026-10-09T15:30:00Z","v":13378,"vw":44.484165},{"c":44.41,"h":44.43,"l":44.345,"n":408,"o":44.4,"t":"2026-10-09T15:45:00Z","v":20711,"vw":44.390354},{"c":44.31,"h":44.4,"l":44.31,"n":356,"o":44.4,"t":"2026-10-09T16:00:00Z","v":11528,"vw":44.342087},{"c":44.24,"h":44.34,"l":44.24,"n":343,"o":44.32,"t":"2026-10-09T16:15:00Z","v":12411,"vw":44.305261},{"c":44.22,"h":44.265,"l":44.15,"n":453,"o":44.24,"t":"2026-10-09T16:30:00Z","v":18132,"vw":44.214279},{"c":44.195,"h":44.24,"l":44.185,"n":288,"o":44.22,"t":"2026-10-09T16:45:00Z","v":13182,"vw":44.213825},{"c":44.06,"h":44.17,"l":44.055,"n":379,"o":44.16,"t":"2026-10-09T17:00:00Z","v":16652,"vw":44.146748},{"c":44.14,"h":44.16,"l":44.04,"n":429,"o":44.06,"t":"2026-10-09T17:15:00Z","v":19756,"vw":44.107985},{"c":44.2,"h":44.2,"l":44.02,"n":772,"o":44.13,"t":"2026-10-09T17:30:00Z","v":44441,"vw":44.116729},{"c":44.25,"h":44.28,"l":44.16,"n":547,"o":44.18,"t":"2026-10-09T17:45:00Z","v":21939,"vw":44.237756},{"c":44.3,"h":44.32,"l":44.23,"n":732,"o":44.255,"t":"2026-10-09T18:00:00Z","v":38910,"vw":44.267683},{"c":44.45,"h":44.465,"l":44.28,"n":735,"o":44.34,"t":"2026-10-09T18:15:00Z","v":34190,"vw":44.372756},{"c":44.355,"h":44.44,"l":44.342,"n":773,"o":44.44,"t":"2026-10-09T18:30:00Z","v":36591,"vw":44.407573},{"c":44.25,"h":44.39,"l":44.24,"n":961,"o":44.355,"t":"2026-10-09T18:45:00Z","v":69779,"vw":44.354011},{"c":44.07,"h":44.25,"l":44.06,"n":887,"o":44.25,"t":"2026-10-09T19:00:00Z","v":42932,"vw":44.142629},{"c":44.11,"h":44.14,"l":44.01,"n":1516,"o":44.061,"t":"2026-10-09T19:15:00Z","v":79133,"vw":44.089114},{"c":44.12,"h":44.22,"l":44.055,"n":2002,"o":44.12,"t":"2026-10-09T19:30:00Z","v":132164,"vw":44.137861},{"c":44.03,"h":44.145,"l":43.955,"n":3981,"o":44.105,"t":"2026-10-09T19:45:00Z","v":288781,"vw":44.064325},{"c":44.05,"h":44.05,"l":44.05,"n":50,"o":44.05,"t":"2026-10-09T20:00:00Z","v":354283,"vw":44.05},{"c":44.73,"h":44.85,"l":44.21,"n":423,"o":44.21,"t":"2026-10-12T13:30:00Z","v":45630,"vw":44.523842},{"c":44.58,"h":44.78,"l":44.5,"n":507,"o":44.75,"t":"2026-10-12T13:45:00Z","v":25819,"vw":44.615738},{"c":44.74,"h":44.84,"l":44.4697,"n":717,"o":44.58,"t":"2026-10-12T14:00:00Z","v":30470,"vw":44.683979},{"c":44.78,"h":44.89,"l":44.715,"n":701,"o":44.715,"t":"2026-10-12T14:15:00Z","v":33569,"vw":44.792964},{"c":44.575,"h":44.87,"l":44.575,"n":634,"o":44.78,"t":"2026-10-12T14:30:00Z","v":20918,"vw":44.727328},{"c":44.59,"h":44.69,"l":44.565,"n":555,"o":44.6,"t":"2026-10-12T14:45:00Z","v":21724,"vw":44.621177},{"c":44.63,"h":44.64,"l":44.55,"n":536,"o":44.62,"t":"2026-10-12T15:00:00Z","v":22472,"vw":44.60401},{"c":44.72,"h":44.72,"l":44.61,"n":534,"o":44.63,"t":"2026-10-12T15:15:00Z","v":20272,"vw":44.648547},{"c":44.67,"h":44.72,"l":44.67,"n":534,"o":44.72,"t":"2026-10-12T15:30:00Z","v":17871,"vw":44.694922},{"c":44.66,"h":44.7,"l":44.62,"n":461,"o":44.675,"t":"2026-10-12T15:45:00Z","v":14543,"vw":44.67439},{"c":44.63,"h":44.67,"l":44.55,"n":607,"o":44.67,"t":"2026-10-12T16:00:00Z","v":26903,"vw":44.607888},{"c":44.62,"h":44.68,"l":44.59,"n":343,"o":44.615,"t":"2026-10-12T16:15:00Z","v":12066,"vw":44.638559},{"c":44.67,"h":44.67,"l":44.6,"n":406,"o":44.605,"t":"2026-10-12T16:30:00Z","v":15967,"vw":44.633024},{"c":44.66,"h":44.685,"l":44.62,"n":459,"o":44.66,"t":"2026-10-12T16:45:00Z","v":21463,"vw":44.648014},{"c":44.7,"h":44.715,"l":44.57,"n":494,"o":44.66,"t":"2026-10-12T17:00:00Z","v":24606,"vw":44.660404},{"c":44.73,"h":44.76,"l":44.67,"n":356,"o":44.71,"t":"2026-10-12T17:15:00Z","v":13321,"vw":44.715575},{"c":44.7,"h":44.735,"l":44.635,"n":402,"o":44.73,"t":"2026-10-12T17:30:00Z","v":19548,"vw":44.686589},{"c":44.67,"h":44.7,"l":44.63,"n":477,"o":44.7,"t":"2026-10-12T17:45:00Z","v":17849,"vw":44.657171},{"c":44.675,"h":44.71,"l":44.6325,"n":610,"o":44.65,"t":"2026-10-12T18:00:00Z","v":21620,"vw":44.676303},{"c":44.635,"h":44.7,"l":44.62,"n":462,"o":44.7,"t":"2026-10-12T18:15:00Z","v":17705,"vw":44.664124},{"c":44.665,"h":44.7,"l":44.62,"n":581,"o":44.64,"t":"2026-10-12T18:30:00Z","v":21895,"vw":44.66196},{"c":44.735,"h":44.77,"l":44.68,"n":831,"o":44.68,"t":"2026-10-12T18:45:00Z","v":34984,"vw":44.721687},{"c":44.7799,"h":44.82,"l":44.73,"n":914,"o":44.75,"t":"2026-10-12T19:00:00Z","v":46137,"vw":44.773619},{"c":44.59,"h":44.74,"l":44.58,"n":854,"o":44.72,"t":"2026-10-12T19:15:00Z","v":35021,"vw":44.674883},{"c":44.67,"h":44.76,"l":44.565,"n":1369,"o":44.57,"t":"2026-10-12T19:30:00Z","v":68480,"vw":44.689423},{"c":44.3,"h":44.68,"l":44.29,"n":3785,"o":44.68,"t":"2026-10-12T19:45:00Z","v":232657,"vw":44.383867},{"c":44.32,"h":44.32,"l":44.3,"n":39,"o":44.3,"t":"2026-10-12T20:00:00Z","v":343485,"vw":44.319994},{"c":44.32,"h":44.32,"l":44.32,"n":1,"o":44.32,"t":"2026-10-12T20:30:00Z","v":135,"vw":44.32},{"c":45.18,"h":45.19,"l":44.73,"n":302,"o":45,"t":"2026-10-13T13:30:00Z","v":29084,"vw":45.011709},{"c":44.83,"h":45.21,"l":44.83,"n":370,"o":45.18,"t":"2026-10-13T13:45:00Z","v":15711,"vw":45.019667},{"c":44.8,"h":44.87,"l":44.64,"n":365,"o":44.84,"t":"2026-10-13T14:00:00Z","v":14952,"vw":44.775523},{"c":44.69,"h":44.84,"l":44.62,"n":413,"o":44.745,"t":"2026-10-13T14:15:00Z","v":18484,"vw":44.752934},{"c":44.665,"h":44.82,"l":44.56,"n":518,"o":44.65,"t":"2026-10-13T14:30:00Z","v":21988,"vw":44.685351},{"c":44.96,"h":44.995,"l":44.5684,"n":558,"o":44.67,"t":"2026-10-13T14:45:00Z","v":32412,"vw":44.783248},{"c":45.015,"h":45.02,"l":44.82,"n":546,"o":44.9,"t":"2026-10-13T15:00:00Z","v":21523,"vw":44.921214},{"c":45.06,"h":45.06,"l":44.95,"n":489,"o":45.015,"t":"2026-10-13T15:15:00Z","v":22340,"vw":45.016402},{"c":44.765,"h":45.09,"l":44.765,"n":969,"o":45.04,"t":"2026-10-13T15:30:00Z","v":61735,"vw":44.947156},{"c":44.765,"h":44.89,"l":44.66,"n":1406,"o":44.79,"t":"2026-10-13T15:45:00Z","v":117672,"vw":44.776096},{"c":44.73,"h":44.86,"l":44.7,"n":679,"o":44.79,"t":"2026-10-13T16:00:00Z","v":59098,"vw":44.748664},{"c":44.76,"h":44.82,"l":44.71,"n":461,"o":44.73,"t":"2026-10-13T16:15:00Z","v":23393,"vw":44.789253},{"c":44.75,"h":44.78,"l":44.64,"n":353,"o":44.745,"t":"2026-10-13T16:30:00Z","v":18483,"vw":44.749057},{"c":44.72,"h":44.745,"l":44.63,"n":382,"o":44.73,"t":"2026-10-13T16:45:00Z","v":17205,"vw":44.702993},{"c":44.64,"h":44.71,"l":44.64,"n":280,"o":44.71,"t":"2026-10-13T17:00:00Z","v":11947,"vw":44.680082},{"c":44.75,"h":44.78,"l":44.55,"n":777,"o":44.61,"t":"2026-10-13T17:15:00Z","v":42710,"vw":44.684861},{"c":44.7999,"h":44.7999,"l":44.73,"n":502,"o":44.75,"t":"2026-10-13T17:30:00Z","v":44760,"vw":44.766296},{"c":44.825,"h":44.83,"l":44.705,"n":676,"o":44.785,"t":"2026-10-13T17:45:00Z","v":57465,"vw":44.759785},{"c":44.995,"h":45.08,"l":44.83,"n":864,"o":44.84,"t":"2026-10-13T18:00:00Z","v":46788,"vw":44.989396},{"c":45.17,"h":45.17,"l":44.97,"n":637,"o":44.985,"t":"2026-10-13T18:15:00Z","v":31907,"vw":45.06018},{"c":45.27,"h":45.295,"l":45.11,"n":603,"o":45.16,"t":"2026-10-13T18:30:00Z","v":25980,"vw":45.208711},{"c":45.38,"h":45.39,"l":45.24,"n":841,"o":45.28,"t":"2026-10-13T18:45:00Z","v":33471,"vw":45.303904},{"c":45.215,"h":45.39,"l":45.1758,"n":756,"o":45.375,"t":"2026-10-13T19:00:00Z","v":61780,"vw":45.231439},{"c":44.94,"h":45.27,"l":44.68,"n":2562,"o":45.21,"t":"2026-10-13T19:15:00Z","v":204671,"vw":44.967465},{"c":43.29,"h":45.02,"l":42.96,"n":5372,"o":44.94,"t":"2026-10-13T19:30:00Z","v":487773,"vw":43.914212},{"c":43.83,"h":43.9,"l":43.33,"n":5946,"o":43.34,"t":"2026-10-13T19:45:00Z","v":421214,"vw":43.619648},{"c":43.83,"h":43.83,"l":43.82,"n":26,"o":43.82,"t":"2026-10-13T20:00:00Z","v":382727,"vw":43.829939},{"c":43.89,"h":43.89,"l":43.89,"n":2,"o":43.89,"t":"2026-10-13T20:15:00Z","v":105,"vw":43.89},{"c":43.83,"h":43.83,"l":43.83,"n":1,"o":43.83,"t":"2026-10-13T20:30:00Z","v":443,"vw":43.83},{"c":43.83,"h":43.83,"l":43.83,"n":1,"o":43.83,"t":"2026-10-14T12:45:00Z","v":100,"vw":43.83},{"c":44.65,"h":44.9,"l":43.98,"n":241,"o":43.98,"t":"2026-10-14T13:30:00Z","v":16558,"vw":44.337489},{"c":44.645,"h":45.1,"l":44.645,"n":514,"o":44.79,"t":"2026-10-14T13:45:00Z","v":34838,"vw":44.862646},{"c":44.68,"h":44.8,"l":44.61,"n":708,"o":44.71,"t":"2026-10-14T14:00:00Z","v":28737,"vw":44.714778},{"c":44.8,"h":44.84,"l":44.5875,"n":734,"o":44.68,"t":"2026-10-14T14:15:00Z","v":35959,"vw":44.71247},{"c":45,"h":45,"l":44.83,"n":824,"o":44.84,"t":"2026-10-14T14:30:00Z","v":36893,"vw":44.932487},{"c":45.21,"h":45.22,"l":44.94,"n":880,"o":44.965,"t":"2026-10-14T14:45:00Z","v":40432,"vw":45.095936},{"c":45.32,"h":45.43,"l":45.17,"n":1148,"o":45.202,"t":"2026-10-14T15:00:00Z","v":77413,"vw":45.348328},{"c":45.51,"h":45.55,"l":45.35,"n":1457,"o":45.35,"t":"2026-10-14T15:15:00Z","v":122398,"vw":45.440343},{"c":45.34,"h":45.54,"l":45.31,"n":752,"o":45.52,"t":"2026-10-14T15:30:00Z","v":29240,"vw":45.427671},{"c":45.2,"h":45.355,"l":45.11,"n":691,"o":45.355,"t":"2026-10-14T15:45:00Z","v":38500,"vw":45.249629},{"c":45.23,"h":45.25,"l":45.09,"n":648,"o":45.195,"t":"2026-10-14T16:00:00Z","v":25574,"vw":45.180285},{"c":45.28,"h":45.325,"l":45.17,"n":581,"o":45.28,"t":"2026-10-14T16:15:00Z","v":19974,"vw":45.25438},{"c":45.13,"h":45.35,"l":45.13,"n":539,"o":45.26,"t":"2026-10-14T16:30:00Z","v":22886,"vw":45.245302},{"c":45.265,"h":45.27,"l":45.08,"n":715,"o":45.17,"t":"2026-10-14T16:45:00Z","v":33910,"vw":45.16587},{"c":45.11,"h":45.27,"l":44.965,"n":678,"o":45.245,"t":"2026-10-14T17:00:00Z","v":33475,"vw":45.082627},{"c":45.35,"h":45.3999,"l":45.1,"n":795,"o":45.14,"t":"2026-10-14T17:15:00Z","v":32904,"vw":45.269109},{"c":45.3301,"h":45.4,"l":45.27,"n":709,"o":45.315,"t":"2026-10-14T17:30:00Z","v":26796,"vw":45.345744},{"c":45.64,"h":45.66,"l":45.36,"n":958,"o":45.36,"t":"2026-10-14T17:45:00Z","v":49836,"vw":45.536778},{"c":45.67,"h":45.72,"l":45.6,"n":901,"o":45.67,"t":"2026-10-14T18:00:00Z","v":48582,"vw":45.67228},{"c":45.62,"h":45.68,"l":45.55,"n":872,"o":45.66,"t":"2026-10-14T18:15:00Z","v":41585,"vw":45.610956},{"c":45.5989,"h":45.65,"l":45.57,"n":740,"o":45.615,"t":"2026-10-14T18:30:00Z","v":23130,"vw":45.606648},{"c":45.635,"h":45.72,"l":45.605,"n":1090,"o":45.63,"t":"2026-10-14T18:45:00Z","v":46664,"vw":45.672716},{"c":45.625,"h":45.72,"l":45.555,"n":1075,"o":45.63,"t":"2026-10-14T19:00:00Z","v":43277,"vw":45.642112},{"c":45.89,"h":45.95,"l":45.635,"n":1382,"o":45.64,"t":"2026-10-14T19:15:00Z","v":61731,"vw":45.76419},{"c":45.88,"h":45.93,"l":45.72,"n":1860,"o":45.86,"t":"2026-10-14T19:30:00Z","v":109719,"vw":45.85549},{"c":46.01,"h":46.11,"l":45.78,"n":5551,"o":45.89,"t":"2026-10-14T19:45:00Z","v":411635,"vw":45.986279},{"c":46.02,"h":46.02,"l":46.02,"n":41,"o":46.02,"t":"2026-10-14T20:00:00Z","v":310737,"vw":46.02},{"c":46.33,"h":46.33,"l":46.02,"n":4,"o":46.02,"t":"2026-10-15T08:00:00Z","v":367,"vw":46.123333},{"c":47.04,"h":47.59,"l":46.93,"n":596,"o":46.98,"t":"2026-10-15T13:30:00Z","v":44287,"vw":47.130458},{"c":47.72,"h":47.73,"l":46.8901,"n":686,"o":47.1,"t":"2026-10-15T13:45:00Z","v":28225,"vw":47.486437},{"c":48.325,"h":48.33,"l":47.68,"n":1021,"o":47.72,"t":"2026-10-15T14:00:00Z","v":51558,"vw":48.017539},{"c":48.315,"h":48.39,"l":48.01,"n":1054,"o":48.39,"t":"2026-10-15T14:15:00Z","v":38270,"vw":48.188621},{"c":48.1601,"h":48.38,"l":48.1,"n":789,"o":48.315,"t":"2026-10-15T14:30:00Z","v":26501,"vw":48.258002},{"c":48.405,"h":48.46,"l":47.98,"n":813,"o":48.2,"t":"2026-10-15T14:45:00Z","v":43592,"vw":48.196396},{"c":48.49,"h":48.585,"l":48.33,"n":725,"o":48.41,"t":"2026-10-15T15:00:00Z","v":26027,"vw":48.494958},{"c":48.84,"h":48.84,"l":48.34,"n":1114,"o":48.46,"t":"2026-10-15T15:15:00Z","v":59754,"vw":48.583855},{"c":48.58,"h":48.81,"l":48.58,"n":704,"o":48.8,"t":"2026-10-15T15:30:00Z","v":25083,"vw":48.737339},{"c":48.335,"h":48.61,"l":48.335,"n":742,"o":48.57,"t":"2026-10-15T15:45:00Z","v":30009,"vw":48.514093},{"c":48.43,"h":48.495,"l":48.22,"n":749,"o":48.335,"t":"2026-10-15T16:00:00Z","v":34637,"vw":48.368531},{"c":48.43,"h":48.51,"l":48.415,"n":476,"o":48.43,"t":"2026-10-15T16:15:00Z","v":14933,"vw":48.468044},{"c":48.44,"h":48.53,"l":48.41,"n":528,"o":48.45,"t":"2026-10-15T16:30:00Z","v":19396,"vw":48.466755},{"c":48.4,"h":48.555,"l":48.36,"n":726,"o":48.47,"t":"2026-10-15T16:45:00Z","v":44761,"vw":48.471235},{"c":48.45,"h":48.532,"l":48.42,"n":459,"o":48.42,"t":"2026-10-15T17:00:00Z","v":25087,"vw":48.473379},{"c":48.46,"h":48.58,"l":48.46,"n":415,"o":48.47,"t":"2026-10-15T17:15:00Z","v":16408,"vw":48.524287},{"c":48.45,"h":48.62,"l":48.435,"n":740,"o":48.49,"t":"2026-10-15T17:30:00Z","v":31964,"vw":48.526187},{"c":48.59,"h":48.64,"l":48.45,"n":656,"o":48.45,"t":"2026-10-15T17:45:00Z","v":23280,"vw":48.554538},{"c":48.69,"h":48.72,"l":48.575,"n":534,"o":48.6,"t":"2026-10-15T18:00:00Z","v":29127,"vw":48.671372},{"c":48.56,"h":48.72,"l":48.56,"n":726,"o":48.65,"t":"2026-10-15T18:15:00Z","v":26405,"vw":48.648835},{"c":48.52,"h":48.5799,"l":48.44,"n":734,"o":48.555,"t":"2026-10-15T18:30:00Z","v":32236,"vw":48.51756},{"c":48.475,"h":48.59,"l":48.465,"n":549,"o":48.52,"t":"2026-10-15T18:45:00Z","v":21282,"vw":48.532905},{"c":48.415,"h":48.5,"l":48.4,"n":747,"o":48.47,"t":"2026-10-15T19:00:00Z","v":33717,"vw":48.456493},{"c":48.135,"h":48.46,"l":48.135,"n":1505,"o":48.4,"t":"2026-10-15T19:15:00Z","v":65663,"vw":48.358125},{"c":48.32,"h":48.32,"l":48.1221,"n":1772,"o":48.14,"t":"2026-10-15T19:30:00Z","v":97284,"vw":48.235187},{"c":48.32,"h":48.37,"l":48.2,"n":6099,"o":48.315,"t":"2026-10-15T19:45:00Z","v":446460,"vw":48.286031},{"c":48.31,"h":48.31,"l":48.31,"n":52,"o":48.31,"t":"2026-10-15T20:00:00Z","v":329699,"vw":48.31},{"c":47.9,"h":47.9,"l":47.9,"n":1,"o":47.9,"t":"2026-10-15T21:30:00Z","v":200,"vw":47.9},{"c":47.92,"h":47.92,"l":47.92,"n":1,"o":47.92,"t":"2026-10-15T21:45:00Z","v":200,"vw":47.92},{"c":47.39,"h":47.39,"l":47.39,"n":1,"o":47.39,"t":"2026-10-15T22:45:00Z","v":150,"vw":47.39},{"c":49.13,"h":49.24,"l":48.6,"n":616,"o":48.87,"t":"2026-10-16T13:30:00Z","v":45421,"vw":48.952105},{"c":48.91,"h":49.09,"l":48.795,"n":906,"o":49.09,"t":"2026-10-16T13:45:00Z","v":59858,"vw":48.943594},{"c":48.205,"h":48.96,"l":48.205,"n":1082,"o":48.885,"t":"2026-10-16T14:00:00Z","v":52443,"vw":48.421714},{"c":47.865,"h":48.38,"l":47.845,"n":934,"o":48.27,"t":"2026-10-16T14:15:00Z","v":35548,"vw":48.162886},{"c":47.9373,"h":48.09,"l":47.865,"n":1029,"o":47.865,"t":"2026-10-16T14:30:00Z","v":32455,"vw":48.001747},{"c":48.15,"h":48.15,"l":47.92,"n":857,"o":47.96,"t":"2026-10-16T14:45:00Z","v":30923,"vw":48.044218},{"c":48.25,"h":48.29,"l":48.05,"n":685,"o":48.14,"t":"2026-10-16T15:00:00Z","v":29557,"vw":48.198341},{"c":48.49,"h":48.57,"l":48.22,"n":1194,"o":48.2443,"t":"2026-10-16T15:15:00Z","v":73901,"vw":48.431573},{"c":48.28,"h":48.52,"l":48.225,"n":751,"o":48.49,"t":"2026-10-16T15:30:00Z","v":32170,"vw":48.428581},{"c":47.9375,"h":48.34,"l":47.81,"n":874,"o":48.245,"t":"2026-10-16T15:45:00Z","v":36133,"vw":48.040727},{"c":48.2,"h":48.2,"l":47.93,"n":478,"o":47.94,"t":"2026-10-16T16:00:00Z","v":20526,"vw":48.106564},{"c":48.06,"h":48.18,"l":47.98,"n":546,"o":48.16,"t":"2026-10-16T16:15:00Z","v":21995,"vw":48.056395},{"c":48.015,"h":48.09,"l":47.93,"n":624,"o":48.09,"t":"2026-10-16T16:30:00Z","v":25230,"vw":47.993404},{"c":48.33,"h":48.33,"l":47.94,"n":605,"o":48.015,"t":"2026-10-16T16:45:00Z","v":30162,"vw":48.054706},{"c":48,"h":48.29,"l":47.94,"n":591,"o":48.29,"t":"2026-10-16T17:00:00Z","v":28076,"vw":48.046181},{"c":48.11,"h":48.11,"l":47.93,"n":613,"o":47.97,"t":"2026-10-16T17:15:00Z","v":29177,"vw":48.002917},{"c":48.115,"h":48.17,"l":48.01,"n":820,"o":48.12,"t":"2026-10-16T17:30:00Z","v":37873,"vw":48.096922},{"c":48.22,"h":48.22,"l":48.034,"n":730,"o":48.105,"t":"2026-10-16T17:45:00Z","v":32295,"vw":48.148605},{"c":48.235,"h":48.26,"l":48.13,"n":691,"o":48.17,"t":"2026-10-16T18:00:00Z","v":29994,"vw":48.19737},{"c":48.16,"h":48.265,"l":48.07,"n":1003,"o":48.235,"t":"2026-10-16T18:15:00Z","v":42778,"vw":48.150417},{"c":48.24,"h":48.25,"l":48.12,"n":622,"o":48.14,"t":"2026-10-16T18:30:00Z","v":28678,"vw":48.174116},{"c":48.275,"h":48.29,"l":48.15,"n":975,"o":48.245,"t":"2026-10-16T18:45:00Z","v":44876,"vw":48.212809},{"c":48.34,"h":48.36,"l":48.245,"n":713,"o":48.26,"t":"2026-10-16T19:00:00Z","v":30430,"vw":48.306189},{"c":48.18,"h":48.38,"l":48.13,"n":1239,"o":48.34,"t":"2026-10-16T19:15:00Z","v":57720,"vw":48.244564},{"c":48.31,"h":48.34,"l":48.18,"n":1426,"o":48.18,"t":"2026-10-16T19:30:00Z","v":69265,"vw":48.268743},{"c":48.66,"h":48.7,"l":48.3,"n":4786,"o":48.3,"t":"2026-10-16T19:45:00Z","v":306848,"vw":48.528857},{"c":48.67,"h":48.67,"l":48.67,"n":55,"o":48.67,"t":"2026-10-16T20:00:00Z","v":486870,"vw":48.67},{"c":48.62,"h":48.62,"l":48.62,"n":2,"o":48.62,"t":"2026-10-19T10:45:00Z","v":123,"vw":48.62},{"c":48.45,"h":48.45,"l":48.0597,"n":2,"o":48.0597,"t":"2026-10-19T11:30:00Z","v":752,"vw":48.288067},{"c":48.25,"h":48.72,"l":47.96,"n":551,"o":48.26,"t":"2026-10-19T13:30:00Z","v":37592,"vw":48.425073},{"c":48.275,"h":48.51,"l":48.03,"n":419,"o":48.325,"t":"2026-10-19T13:45:00Z","v":64268,"vw":48.224714},{"c":48.31,"h":48.44,"l":48.18,"n":379,"o":48.28,"t":"2026-10-19T14:00:00Z","v":19317,"vw":48.329426},{"c":48.06,"h":48.36,"l":47.98,"n":774,"o":48.32,"t":"2026-10-19T14:15:00Z","v":31238,"vw":48.117469},{"c":48.05,"h":48.19,"l":47.95,"n":449,"o":48.085,"t":"2026-10-19T14:30:00Z","v":13323,"vw":48.028206},{"c":47.99,"h":48.14,"l":47.945,"n":284,"o":48.0501,"t":"2026-10-19T14:45:00Z","v":8621,"vw":48.026472},{"c":48.3,"h":48.3,"l":47.97,"n":608,"o":48.04,"t":"2026-10-19T15:00:00Z","v":26246,"vw":48.082317},{"c":48.4217,"h":48.47,"l":48.22,"n":537,"o":48.35,"t":"2026-10-19T15:15:00Z","v":23369,"vw":48.349663},{"c":48.22,"h":48.47,"l":48.155,"n":736,"o":48.44,"t":"2026-10-19T15:30:00Z","v":33162,"vw":48.268903},{"c":48.075,"h":48.21,"l":48.07,"n":652,"o":48.21,"t":"2026-10-19T15:45:00Z","v":29208,"vw":48.143967},{"c":48.04,"h":48.12,"l":47.97,"n":511,"o":48.12,"t":"2026-10-19T16:00:00Z","v":22532,"vw":48.026756},{"c":47.88,"h":48.0997,"l":47.88,"n":747,"o":48.03,"t":"2026-10-19T16:15:00Z","v":30396,"vw":48.011756},{"c":47.84,"h":47.91,"l":47.81,"n":652,"o":47.9,"t":"2026-10-19T16:30:00Z","v":27787,"vw":47.870438},{"c":47.89,"h":47.93,"l":47.85,"n":557,"o":47.89,"t":"2026-10-19T16:45:00Z","v":18790,"vw":47.888665},{"c":47.84,"h":47.89,"l":47.7,"n":635,"o":47.87,"t":"2026-10-19T17:00:00Z","v":28101,"vw":47.830885},{"c":47.77,"h":47.86,"l":47.76,"n":454,"o":47.86,"t":"2026-10-19T17:15:00Z","v":19482,"vw":47.806347},{"c":47.87,"h":47.87,"l":47.74,"n":610,"o":47.755,"t":"2026-10-19T17:30:00Z","v":25082,"vw":47.822991},{"c":47.96,"h":47.99,"l":47.83,"n":520,"o":47.85,"t":"2026-10-19T17:45:00Z","v":21896,"vw":47.92571},{"c":48.01,"h":48.09,"l":47.94,"n":493,"o":47.97,"t":"2026-10-19T18:00:00Z","v":16692,"vw":48.020131},{"c":47.99,"h":48.09,"l":47.97,"n":518,"o":48.01,"t":"2026-10-19T18:15:00Z","v":22904,"vw":48.031516},{"c":47.87,"h":48.05,"l":47.865,"n":544,"o":48,"t":"2026-10-19T18:30:00Z","v":16919,"vw":47.97529},{"c":47.865,"h":47.95,"l":47.795,"n":1157,"o":47.9,"t":"2026-10-19T18:45:00Z","v":62762,"vw":47.880475},{"c":47.72,"h":48.03,"l":47.7,"n":1113,"o":47.89,"t":"2026-10-19T19:00:00Z","v":65092,"vw":47.887679},{"c":47.665,"h":47.75,"l":47.56,"n":1198,"o":47.715,"t":"2026-10-19T19:15:00Z","v":56511,"vw":47.647358},{"c":47.85,"h":47.85,"l":47.665,"n":1340,"o":47.665,"t":"2026-10-19T19:30:00Z","v":64257,"vw":47.77168},{"c":47.36,"h":47.805,"l":47.33,"n":4864,"o":47.8,"t":"2026-10-19T19:45:00Z","v":319925,"vw":47.523693},{"c":47.37,"h":47.4,"l":47.37,"n":57,"o":47.4,"t":"2026-10-19T20:00:00Z","v":332841,"vw":47.37002},{"c":47.75,"h":48.57,"l":47.725,"n":654,"o":47.89,"t":"2026-10-20T13:30:00Z","v":77101,"vw":48.072974},{"c":48.465,"h":48.72,"l":47.9,"n":487,"o":48.03,"t":"2026-10-20T13:45:00Z","v":25541,"vw":48.253732},{"c":48.65,"h":48.7,"l":48.25,"n":547,"o":48.53,"t":"2026-10-20T14:00:00Z","v":75568,"vw":48.435772},{"c":48.115,"h":48.7,"l":48,"n":813,"o":48.64,"t":"2026-10-20T14:15:00Z","v":40153,"vw":48.394066},{"c":48.22,"h":48.325,"l":47.975,"n":567,"o":47.975,"t":"2026-10-20T14:30:00Z","v":18999,"vw":48.227341},{"c":48.58,"h":48.58,"l":48.175,"n":658,"o":48.21,"t":"2026-10-20T14:45:00Z","v":33145,"vw":48.393828},{"c":48.42,"h":48.67,"l":48.3425,"n":767,"o":48.58,"t":"2026-10-20T15:00:00Z","v":33476,"vw":48.528613},{"c":48.25,"h":48.47,"l":48.2,"n":719,"o":48.46,"t":"2026-10-20T15:15:00Z","v":33863,"vw":48.299881},{"c":48.31,"h":48.355,"l":48.23,"n":547,"o":48.2505,"t":"2026-10-20T15:30:00Z","v":21305,"vw":48.282178},{"c":48.285,"h":48.36,"l":48.2539,"n":380,"o":48.34,"t":"2026-10-20T15:45:00Z","v":14557,"vw":48.311735},{"c":48.259,"h":48.31,"l":48.12,"n":448,"o":48.285,"t":"2026-10-20T16:00:00Z","v":17103,"vw":48.231347},{"c":48.045,"h":48.27,"l":47.79,"n":874,"o":48.26,"t":"2026-10-20T16:15:00Z","v":70003,"vw":47.927019},{"c":48.155,"h":48.19,"l":47.94,"n":676,"o":48.045,"t":"2026-10-20T16:30:00Z","v":28284,"vw":48.034824},{"c":48.18,"h":48.26,"l":48.01,"n":608,"o":48.21,"t":"2026-10-20T16:45:00Z","v":28720,"vw":48.134574},{"c":48.305,"h":48.43,"l":48.19,"n":1208,"o":48.21,"t":"2026-10-20T17:00:00Z","v":131785,"vw":48.358221},{"c":48.34,"h":48.39,"l":48.24,"n":557,"o":48.32,"t":"2026-10-20T17:15:00Z","v":29626,"vw":48.314874},{"c":48.34,"h":48.42,"l":48.22,"n":580,"o":48.37,"t":"2026-10-20T17:30:00Z","v":25008,"vw":48.315933},{"c":48.41,"h":48.445,"l":48.33,"n":527,"o":48.34,"t":"2026-10-20T17:45:00Z","v":23222,"vw":48.39203},{"c":48.455,"h":48.55,"l":48.42,"n":723,"o":48.425,"t":"2026-10-20T18:00:00Z","v":31610,"vw":48.470505},{"c":48.49,"h":48.51,"l":48.45,"n":547,"o":48.4522,"t":"2026-10-20T18:15:00Z","v":19712,"vw":48.48523},{"c":48.45,"h":48.51,"l":48.41,"n":577,"o":48.51,"t":"2026-10-20T18:30:00Z","v":21647,"vw":48.453444},{"c":48.415,"h":48.5,"l":48.4,"n":732,"o":48.45,"t":"2026-10-20T18:45:00Z","v":46502,"vw":48.435897},{"c":48.31,"h":48.44,"l":48.29,"n":1308,"o":48.415,"t":"2026-10-20T19:00:00Z","v":94590,"vw":48.343894},{"c":48.3,"h":48.43,"l":48.26,"n":1150,"o":48.32,"t":"2026-10-20T19:15:00Z","v":199402,"vw":48.300516},{"c":48.466,"h":48.482,"l":48.32,"n":1272,"o":48.33,"t":"2026-10-20T19:30:00Z","v":59693,"vw":48.403075},{"c":48.42,"h":48.53,"l":48.38,"n":3506,"o":48.455,"t":"2026-10-20T19:45:00Z","v":209916,"vw":48.452143},{"c":48.41,"h":48.43,"l":48.41,"n":48,"o":48.43,"t":"2026-10-20T20:00:00Z","v":275819,"vw":48.410027},{"c":48.72,"h":48.72,"l":48.72,"n":1,"o":48.72,"t":"2026-10-20T22:30:00Z","v":100,"vw":48.72},{"c":48.32,"h":48.32,"l":48.32,"n":2,"o":48.32,"t":"2026-10-21T08:00:00Z","v":120,"vw":48.32},{"c":48.2,"h":48.2,"l":48.2,"n":6,"o":48.2,"t":"2026-10-21T13:00:00Z","v":554,"vw":48.2},{"c":48.305,"h":48.45,"l":48,"n":243,"o":48,"t":"2026-10-21T13:30:00Z","v":20547,"vw":48.120143},{"c":47.69,"h":48.42,"l":47.69,"n":485,"o":48.42,"t":"2026-10-21T13:45:00Z","v":33502,"vw":48.084932},{"c":47.798,"h":47.798,"l":47.57,"n":438,"o":47.75,"t":"2026-10-21T14:00:00Z","v":21005,"vw":47.681949},{"c":47.88,"h":47.91,"l":47.715,"n":229,"o":47.735,"t":"2026-10-21T14:15:00Z","v":9247,"vw":47.800453},{"c":47.81,"h":48,"l":47.81,"n":803,"o":47.88,"t":"2026-10-21T14:30:00Z","v":28494,"vw":47.907862},{"c":47.945,"h":48.02,"l":47.825,"n":356,"o":47.825,"t":"2026-10-21T14:45:00Z","v":13537,"vw":47.918703},{"c":48.095,"h":48.135,"l":47.9,"n":408,"o":47.965,"t":"2026-10-21T15:00:00Z","v":19153,"vw":48.02326},{"c":48.485,"h":48.485,"l":48.08,"n":628,"o":48.095,"t":"2026-10-21T15:15:00Z","v":27133,"vw":48.2105},{"c":48.4,"h":48.5,"l":48.3,"n":697,"o":48.4,"t":"2026-10-21T15:30:00Z","v":40065,"vw":48.413382},{"c":47.92,"h":48.45,"l":47.92,"n":774,"o":48.45,"t":"2026-10-21T15:45:00Z","v":50118,"vw":48.189601},{"c":47.99,"h":48,"l":47.91,"n":664,"o":47.98,"t":"2026-10-21T16:00:00Z","v":43821,"vw":47.977134},{"c":48.19,"h":48.22,"l":47.98,"n":2591,"o":47.98,"t":"2026-10-21T16:15:00Z","v":210022,"vw":48.041676},{"c":47.98,"h":48.22,"l":47.945,"n":501,"o":48.21,"t":"2026-10-21T16:30:00Z","v":27286,"vw":48.063852},{"c":47.96,"h":48.065,"l":47.94,"n":387,"o":47.96,"t":"2026-10-21T16:45:00Z","v":15863,"vw":48.012301},{"c":47.79,"h":47.98,"l":47.79,"n":426,"o":47.98,"t":"2026-10-21T17:00:00Z","v":23399,"vw":47.909206},{"c":47.68,"h":47.805,"l":47.68,"n":548,"o":47.805,"t":"2026-10-21T17:15:00Z","v":20324,"vw":47.748414},{"c":47.62,"h":47.71,"l":47.58,"n":530,"o":47.685,"t":"2026-10-21T17:30:00Z","v":20167,"vw":47.637009},{"c":47.77,"h":47.8,"l":47.63,"n":603,"o":47.6325,"t":"2026-10-21T17:45:00Z","v":27503,"vw":47.705873},{"c":47.76,"h":47.765,"l":47.68,"n":449,"o":47.76,"t":"2026-10-21T18:00:00Z","v":17145,"vw":47.717365},{"c":48.16,"h":48.17,"l":47.76,"n":2095,"o":47.76,"t":"2026-10-21T18:15:00Z","v":89122,"vw":48.027043},{"c":48.09,"h":48.24,"l":48.085,"n":825,"o":48.16,"t":"2026-10-21T18:30:00Z","v":42023,"vw":48.173365},{"c":47.925,"h":48.1,"l":47.91,"n":680,"o":48.085,"t":"2026-10-21T18:45:00Z","v":36139,"vw":48.01797},{"c":47.785,"h":47.9,"l":47.72,"n":924,"o":47.9,"t":"2026-10-21T19:00:00Z","v":41433,"vw":47.808702},{"c":48,"h":48.02,"l":47.805,"n":861,"o":47.805,"t":"2026-10-21T19:15:00Z","v":35224,"vw":47.930644},{"c":48.07,"h":48.14,"l":48,"n":1034,"o":48,"t":"2026-10-21T19:30:00Z","v":53298,"vw":48.095977},{"c":47.83,"h":48.16,"l":47.8,"n":3465,"o":48.06,"t":"2026-10-21T19:45:00Z","v":180166,"vw":47.970295},{"c":47.83,"h":47.83,"l":47.83,"n":53,"o":47.83,"t":"2026-10-21T20:00:00Z","v":252019,"vw":47.83},{"c":48.06,"h":48.06,"l":48.06,"n":2,"o":48.06,"t":"2026-10-22T08:00:00Z","v":165,"vw":48.06},{"c":48.14,"h":48.2597,"l":47.96,"n":25,"o":47.98,"t":"2026-10-22T13:00:00Z","v":3309,"vw":48.175096},{"c":48.13,"h":48.15,"l":48.09,"n":8,"o":48.11,"t":"2026-10-22T13:15:00Z","v":1027,"vw":48.135747},{"c":49.145,"h":49.32,"l":48.405,"n":325,"o":48.41,"t":"2026-10-22T13:30:00Z","v":64472,"vw":48.907618},{"c":49.28,"h":49.47,"l":49.175,"n":337,"o":49.175,"t":"2026-10-22T13:45:00Z","v":15617,"vw":49.308291},{"c":49.23,"h":49.28,"l":49.0601,"n":380,"o":49.28,"t":"2026-10-22T14:00:00Z","v":19278,"vw":49.183929},{"c":49.005,"h":49.235,"l":49,"n":397,"o":49.23,"t":"2026-10-22T14:15:00Z","v":14734,"vw":49.135311},{"c":49.325,"h":49.37,"l":49.045,"n":1061,"o":49.045,"t":"2026-10-22T14:30:00Z","v":70010,"vw":49.226281},{"c":49.705,"h":49.7468,"l":49.325,"n":853,"o":49.325,"t":"2026-10-22T14:45:00Z","v":53969,"vw":49.491226},{"c":50.045,"h":50.045,"l":49.7,"n":737,"o":49.705,"t":"2026-10-22T15:00:00Z","v":40714,"vw":49.865253},{"c":50.07,"h":50.07,"l":49.835,"n":520,"o":49.98,"t":"2026-10-22T15:15:00Z","v":19425,"vw":49.962498},{"c":50,"h":50.095,"l":49.96,"n":499,"o":50.0875,"t":"2026-10-22T15:30:00Z","v":18252,"vw":50.048945},{"c":50.25,"h":50.25,"l":50.05,"n":820,"o":50.05,"t":"2026-10-22T15:45:00Z","v":40190,"vw":50.165147},{"c":50.065,"h":50.295,"l":50.06,"n":870,"o":50.275,"t":"2026-10-22T16:00:00Z","v":37265,"vw":50.167695},{"c":50.11,"h":50.135,"l":50.0201,"n":401,"o":50.06,"t":"2026-10-22T16:15:00Z","v":22602,"vw":50.064826},{"c":49.78,"h":50.12,"l":49.66,"n":529,"o":50.09,"t":"2026-10-22T16:30:00Z","v":22610,"vw":49.873959},{"c":49.93,"h":49.99,"l":49.7218,"n":513,"o":49.825,"t":"2026-10-22T16:45:00Z","v":20653,"vw":49.857834},{"c":49.8025,"h":49.93,"l":49.735,"n":674,"o":49.92,"t":"2026-10-22T17:00:00Z","v":29999,"vw":49.816923},{"c":49.76,"h":49.825,"l":49.68,"n":809,"o":49.76,"t":"2026-10-22T17:15:00Z","v":34358,"vw":49.756063},{"c":49.93,"h":49.98,"l":49.77,"n":850,"o":49.77,"t":"2026-10-22T17:30:00Z","v":35088,"vw":49.871779},{"c":49.94,"h":49.96,"l":49.81,"n":590,"o":49.955,"t":"2026-10-22T17:45:00Z","v":23867,"vw":49.898164},{"c":49.945,"h":50.055,"l":49.9,"n":790,"o":49.91,"t":"2026-10-22T18:00:00Z","v":45578,"vw":49.976655},{"c":49.96,"h":50.03,"l":49.945,"n":785,"o":49.945,"t":"2026-10-22T18:15:00Z","v":35763,"vw":49.984755},{"c":49.975,"h":50.01,"l":49.85,"n":870,"o":49.965,"t":"2026-10-22T18:30:00Z","v":43393,"vw":49.91797},{"c":50.112,"h":50.13,"l":49.92,"n":867,"o":49.965,"t":"2026-10-22T18:45:00Z","v":42574,"vw":50.033069},{"c":50.1,"h":50.3,"l":50.02,"n":1375,"o":50.13,"t":"2026-10-22T19:00:00Z","v":113355,"vw":50.196838},{"c":50.19,"h":50.2254,"l":50.09,"n":1411,"o":50.1399,"t":"2026-10-22T19:15:00Z","v":80873,"vw":50.158173},{"c":50.25,"h":50.34,"l":50.07,"n":1497,"o":50.215,"t":"2026-10-22T19:30:00Z","v":78329,"vw":50.225919},{"c":50.04,"h":50.39,"l":50.04,"n":4302,"o":50.29,"t":"2026-10-22T19:45:00Z","v":257626,"vw":50.188832},{"c":50.08,"h":50.08,"l":50.08,"n":44,"o":50.08,"t":"2026-10-22T20:00:00Z","v":261756,"vw":50.08},{"c":50.08,"h":50.08,"l":50.08,"n":2,"o":50.08,"t":"2026-10-22T20:30:00Z","v":1500,"vw":50.08}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.325,"strike":61.480475654594684,"iv":0.529941811825213,"gamma":0.024316608197383138,"theta":-0.02320769722679576,"vega":0.02438879411995375,"rho":0.0036127735761586456,"breakevenPct":23.413489725628377},{"delta":0.15,"premium":0.5068181818181818,"strike":58.6013986013986,"iv":0.4825251748251748,"gamma":0.03356153846153846,"theta":-0.02727132867132867,"vega":0.030966433566433565,"rho":0.005421915913560894,"breakevenPct":18.027589423356204},{"delta":0.2,"premium":0.7134297520661159,"strike":57.01207883026065,"iv":0.47664469167196444,"gamma":0.040904195804195805,"theta":-0.03257965670692944,"vega":0.03729192625556262,"rho":0.00718598077560445,"breakevenPct":15.266590619662075},{"delta":0.25,"premium":0.9200413223140498,"strike":55.4227590591227,"iv":0.470764208518754,"gamma":0.04824685314685315,"theta":-0.037887984742530204,"vega":0.04361741894469168,"rho":0.008950045637648006,"breakevenPct":12.505591815967946},{"delta":0.3,"premium":1.2005603759942156,"strike":54.33658712942878,"iv":0.4684702458423717,"gamma":0.051725849602313814,"theta":-0.04048087490961678,"vega":0.0466002892263196,"rho":0.01066446830535199,"breakevenPct":10.896860034790327},{"delta":0.35,"premium":1.5078633405639912,"strike":53.43275488069414,"iv":0.46747603036876356,"gamma":0.05380466377440347,"theta":-0.04208969631236442,"vega":0.04837180043383948,"rho":0.012360900750039185,"breakevenPct":9.705707310818962},{"delta":0.4,"premium":1.8151663051337672,"strike":52.52892263195951,"iv":0.46648181489515544,"gamma":0.055883477946493135,"theta":-0.04369851771511207,"vega":0.050143311641359364,"rho":0.014057333194726379,"breakevenPct":8.514554586847597},{"delta":0.45,"premium":2.1224692697035428,"strike":51.62509038322487,"iv":0.4654875994215474,"gamma":0.05796229211858279,"theta":-0.045307339117859724,"vega":0.05191482284887925,"rho":0.01575376563941357,"breakevenPct":7.323401862876231},{"delta":0.5,"premium":2.429772234273319,"strike":50.72125813449024,"iv":0.46449338394793926,"gamma":0.06004110629067245,"theta":-0.046916160520607375,"vega":0.05368633405639914,"rho":0.017450198084100765,"breakevenPct":6.132249138904867},{"delta":0.55,"premium":2.809444228527011,"strike":49.80373105324524,"iv":0.4660238243295764,"gamma":0.06080501360279829,"theta":-0.04788596968519238,"vega":0.05447586474931986,"rho":0.019098114959354144,"breakevenPct":5.0582573517816485},{"delta":0.6,"premium":3.4750097162844917,"strike":48.832102603964245,"iv":0.47752790516906335,"gamma":0.056374387874076955,"theta":-0.046331364166342794,"vega":0.0513860862806063,"rho":0.02055437131773533,"breakevenPct":4.447109265672399},{"delta":0.65,"premium":4.140575204041974,"strike":47.860474154683246,"iv":0.48903198600855036,"gamma":0.051943762145355614,"theta":-0.0447767586474932,"vega":0.04829630781189273,"rho":0.02201062767611652,"breakevenPct":3.8359611795631476},{"delta":0.7,"premium":4.806140691799454,"strike":46.888845705402254,"iv":0.5005360668480373,"gamma":0.04751313641663428,"theta":-0.04322215312864361,"vega":0.045206529343179175,"rho":0.023466884034497704,"breakevenPct":3.224813093453898},{"delta":0.75,"premium":5.471706179556937,"strike":45.91721725612126,"iv":0.5120401476875243,"gamma":0.04308251068791294,"theta":-0.04166754760979401,"vega":0.042116750874465606,"rho":0.02492314039287889,"breakevenPct":2.6136650073446472},{"delta":0.8,"premium":6.234504132231406,"strike":44.85537190082645,"iv":0.5284797520661157,"gamma":0.03830702479338842,"theta":-0.04008140495867769,"vega":0.03880082644628099,"rho":0.02630586083818485,"breakevenPct":2.016525625115524},{"delta":0.85,"premium":8.636363636363635,"strike":42.27272727272727,"iv":0.6281181818181818,"gamma":0.027718181818181822,"theta":-0.037963636363636366,"vega":0.031672727272727276,"rho":0.026448975891651225,"breakevenPct":1.6555329654371238},{"delta":0.9,"premium":11.38019693654267,"strike":39.34354485776805,"iv":0.7419400437636762,"gamma":0.017218380743982492,"theta":-0.03536477024070022,"vega":0.02424463894967177,"rho":0.026325145415679752,"breakevenPct":1.2854269055725307}],"put":[{"delta":0.1,"premium":0.4164839797639124,"strike":40.914839797639125,"iv":0.5976186340640809,"gamma":0.021180185497470493,"theta":-0.02405902192242833,"vega":0.02363001686340641,"rho":-0.004497252639837332,"breakevenPct":19.132676082517552},{"delta":0.15,"premium":0.6272765598650927,"strike":43.02276559865093,"iv":0.5511177908937606,"gamma":0.030581534569983138,"theta":-0.02903372681281619,"vega":0.031302866779089375,"rho":-0.00669636142564559,"breakevenPct":15.344470769197617},{"delta":0.2,"premium":0.8432352941176471,"strike":45.05882352941177,"iv":0.506835294117647,"gamma":0.03968352941176471,"theta":-0.03379294117647059,"vega":0.03869529411764706,"rho":-0.008896304993405638,"breakevenPct":11.710087389588427},{"delta":0.25,"premium":1.1373529411764707,"strike":46.007590132827325,"iv":0.4961142314990512,"gamma":0.0442565844402277,"theta":-0.035291992409867176,"vega":0.041845199240986716,"rho":-0.011108878004242763,"breakevenPct":10.402881007086954},{"delta":0.3,"premium":1.4314705882352943,"strike":46.95635673624288,"iv":0.48539316888045536,"gamma":0.048829639468690705,"theta":-0.03679104364326376,"vega":0.044995104364326376,"rho":-0.01332145101507989,"breakevenPct":9.095674624585483},{"delta":0.35,"premium":1.7255882352941176,"strike":47.905123339658445,"iv":0.47467210626185957,"gamma":0.0534026944971537,"theta":-0.03829009487666034,"vega":0.048145009487666035,"rho":-0.015534024025917016,"breakevenPct":7.788468242084012},{"delta":0.4,"premium":2.0197058823529415,"strike":48.853889943074,"iv":0.4639510436432637,"gamma":0.0579757495256167,"theta":-0.039789146110056926,"vega":0.0512949146110057,"rho":-0.017746597036754144,"breakevenPct":6.48126185958254},{"delta":0.45,"premium":2.313823529411765,"strike":49.802656546489565,"iv":0.45322998102466794,"gamma":0.0625488045540797,"theta":-0.04128819734345351,"vega":0.054444819734345354,"rho":-0.01995917004759127,"breakevenPct":5.174055477081069},{"delta":0.5,"premium":2.880516213194186,"strike":50.73797987327618,"iv":0.45594446515095044,"gamma":0.061404137159895636,"theta":-0.04065538576220648,"vega":0.05375687663063735,"rho":-0.02235029538228558,"breakevenPct":4.43797192475639},{"delta":0.55,"premium":3.518794260156542,"strike":51.6697726425643,"iv":0.4621874767051808,"gamma":0.058757845695117404,"theta":-0.039462691017517704,"vega":0.05206101379053298,"rho":-0.02478831324647774,"breakevenPct":3.851880226821575},{"delta":0.6,"premium":4.157072307118896,"strike":52.601565411852405,"iv":0.4684304882594111,"gamma":0.05611155423033917,"theta":-0.03826999627282893,"vega":0.05036515095042863,"rho":-0.027226331110669893,"breakevenPct":3.2657885288867607},{"delta":0.65,"premium":4.795350354081252,"strike":53.533358181140514,"iv":0.47467349981364143,"gamma":0.053465262765560934,"theta":-0.03707730152814014,"vega":0.04866928811032426,"rho":-0.029664348974862052,"breakevenPct":2.6796968309519453},{"delta":0.7,"premium":5.433628401043607,"strike":54.46515095042862,"iv":0.4809165113678718,"gamma":0.05081897130078271,"theta":-0.035884606783451366,"vega":0.0469734252702199,"rho":-0.03210236683905421,"breakevenPct":2.0936051330171312},{"delta":0.75,"premium":6.631174957118352,"strike":55.91337907375643,"iv":0.502822384219554,"gamma":0.045646483704974275,"theta":-0.03403087478559177,"vega":0.043625214408233276,"rho":-0.034971480275117095,"breakevenPct":1.5930428980868958},{"delta":0.8,"premium":8.58228987993139,"strike":58.05746140651801,"iv":0.5458326758147513,"gamma":0.03707015437392795,"theta":-0.03128644939965695,"vega":0.03805060034305317,"rho":-0.03842145957562552,"breakevenPct":1.2077245874867755},{"delta":0.85,"premium":10.567106598984768,"strike":60.23857868020304,"iv":0.5835689340101523,"gamma":0.028598578680203057,"theta":-0.027855228426395953,"vega":0.032174517766497476,"rho":-0.04190079337257622,"breakevenPct":0.819561797570588},{"delta":0.9,"premium":12.876751269035534,"strike":62.776649746192895,"iv":0.5704724873096447,"gamma":0.021136649746192893,"theta":-0.01780446700507614,"vega":0.023392791878172586,"rho":-0.04566305455013026,"breakevenPct":0.4039830687144256}]},"raw":{"call":[{"delta":0.1,"premium":0.325,"strike":61.480475654594684,"iv":0.529941811825213,"gamma":0.024316608197383138,"theta":-0.02320769722679576,"vega":0.02438879411995375,"rho":0.0036127735761586456,"breakevenPct":23.413489725628377},{"delta":0.15,"premium":0.5068181818181818,"strike":58.6013986013986,"iv":0.4825251748251748,"gamma":0.03356153846153846,"theta":-0.02727132867132867,"vega":0.030966433566433565,"rho":0.005421915913560894,"breakevenPct":18.027589423356204},{"delta":0.2,"premium":0.7134297520661159,"strike":57.01207883026065,"iv":0.47664469167196444,"gamma":0.040904195804195805,"theta":-0.03257965670692944,"vega":0.03729192625556262,"rho":0.00718598077560445,"breakevenPct":15.266590619662075},{"delta":0.25,"premium":0.9200413223140498,"strike":55.4227590591227,"iv":0.470764208518754,"gamma":0.04824685314685315,"theta":-0.037887984742530204,"vega":0.04361741894469168,"rho":0.008950045637648006,"breakevenPct":12.505591815967946},{"delta":0.3,"premium":1.2005603759942156,"strike":54.33658712942878,"iv":0.4684702458423717,"gamma":0.051725849602313814,"theta":-0.04048087490961678,"vega":0.0466002892263196,"rho":0.01066446830535199,"breakevenPct":10.896860034790327},{"delta":0.35,"premium":1.5078633405639912,"strike":53.43275488069414,"iv":0.46747603036876356,"gamma":0.05380466377440347,"theta":-0.04208969631236442,"vega":0.04837180043383948,"rho":0.012360900750039185,"breakevenPct":9.705707310818962},{"delta":0.4,"premium":1.8151663051337672,"strike":52.52892263195951,"iv":0.46648181489515544,"gamma":0.055883477946493135,"theta":-0.04369851771511207,"vega":0.050143311641359364,"rho":0.014057333194726379,"breakevenPct":8.514554586847597},{"delta":0.45,"premium":2.1224692697035428,"strike":51.62509038322487,"iv":0.4654875994215474,"gamma":0.05796229211858279,"theta":-0.045307339117859724,"vega":0.05191482284887925,"rho":0.01575376563941357,"breakevenPct":7.323401862876231},{"delta":0.5,"premium":2.429772234273319,"strike":50.72125813449024,"iv":0.46449338394793926,"gamma":0.06004110629067245,"theta":-0.046916160520607375,"vega":0.05368633405639914,"rho":0.017450198084100765,"breakevenPct":6.132249138904867},{"delta":0.55,"premium":2.809444228527011,"strike":49.80373105324524,"iv":0.4660238243295764,"gamma":0.06080501360279829,"theta":-0.04788596968519238,"vega":0.05447586474931986,"rho":0.019098114959354144,"breakevenPct":5.0582573517816485},{"delta":0.6,"premium":3.4750097162844917,"strike":48.832102603964245,"iv":0.47752790516906335,"gamma":0.056374387874076955,"theta":-0.046331364166342794,"vega":0.0513860862806063,"rho":0.02055437131773533,"breakevenPct":4.447109265672399},{"delta":0.65,"premium":4.140575204041974,"strike":47.860474154683246,"iv":0.48903198600855036,"gamma":0.051943762145355614,"theta":-0.0447767586474932,"vega":0.04829630781189273,"rho":0.02201062767611652,"breakevenPct":3.8359611795631476},{"delta":0.7,"premium":4.806140691799454,"strike":46.888845705402254,"iv":0.5005360668480373,"gamma":0.04751313641663428,"theta":-0.04322215312864361,"vega":0.045206529343179175,"rho":0.023466884034497704,"breakevenPct":3.224813093453898},{"delta":0.75,"premium":5.471706179556937,"strike":45.91721725612126,"iv":0.5120401476875243,"gamma":0.04308251068791294,"theta":-0.04166754760979401,"vega":0.042116750874465606,"rho":0.02492314039287889,"breakevenPct":2.6136650073446472},{"delta":0.8,"premium":6.234504132231406,"strike":44.85537190082645,"iv":0.5284797520661157,"gamma":0.03830702479338842,"theta":-0.04008140495867769,"vega":0.03880082644628099,"rho":0.02630586083818485,"breakevenPct":2.016525625115524},{"delta":0.85,"premium":8.636363636363635,"strike":42.27272727272727,"iv":0.6281181818181818,"gamma":0.027718181818181822,"theta":-0.037963636363636366,"vega":0.031672727272727276,"rho":0.026448975891651225,"breakevenPct":1.6555329654371238},{"delta":0.9,"premium":11.38019693654267,"strike":39.34354485776805,"iv":0.7419400437636762,"gamma":0.017218380743982492,"theta":-0.03536477024070022,"vega":0.02424463894967177,"rho":0.026325145415679752,"breakevenPct":1.2854269055725307}],"put":[{"delta":0.1,"premium":0.4164839797639124,"strike":40.914839797639125,"iv":0.5976186340640809,"gamma":0.021180185497470493,"theta":-0.02405902192242833,"vega":0.02363001686340641,"rho":-0.004497252639837332,"breakevenPct":19.132676082517552},{"delta":0.15,"premium":0.6272765598650927,"strike":43.02276559865093,"iv":0.5511177908937606,"gamma":0.030581534569983138,"theta":-0.02903372681281619,"vega":0.031302866779089375,"rho":-0.00669636142564559,"breakevenPct":15.344470769197617},{"delta":0.2,"premium":0.8432352941176471,"strike":45.05882352941177,"iv":0.506835294117647,"gamma":0.03968352941176471,"theta":-0.03379294117647059,"vega":0.03869529411764706,"rho":-0.008896304993405638,"breakevenPct":11.710087389588427},{"delta":0.25,"premium":1.1373529411764707,"strike":46.007590132827325,"iv":0.4961142314990512,"gamma":0.0442565844402277,"theta":-0.035291992409867176,"vega":0.041845199240986716,"rho":-0.011108878004242763,"breakevenPct":10.402881007086954},{"delta":0.3,"premium":1.4314705882352943,"strike":46.95635673624288,"iv":0.48539316888045536,"gamma":0.048829639468690705,"theta":-0.03679104364326376,"vega":0.044995104364326376,"rho":-0.01332145101507989,"breakevenPct":9.095674624585483},{"delta":0.35,"premium":1.7255882352941176,"strike":47.905123339658445,"iv":0.47467210626185957,"gamma":0.0534026944971537,"theta":-0.03829009487666034,"vega":0.048145009487666035,"rho":-0.015534024025917016,"breakevenPct":7.788468242084012},{"delta":0.4,"premium":2.0197058823529415,"strike":48.853889943074,"iv":0.4639510436432637,"gamma":0.0579757495256167,"theta":-0.039789146110056926,"vega":0.0512949146110057,"rho":-0.017746597036754144,"breakevenPct":6.48126185958254},{"delta":0.45,"premium":2.313823529411765,"strike":49.802656546489565,"iv":0.45322998102466794,"gamma":0.0625488045540797,"theta":-0.04128819734345351,"vega":0.054444819734345354,"rho":-0.01995917004759127,"breakevenPct":5.174055477081069},{"delta":0.5,"premium":2.880516213194186,"strike":50.73797987327618,"iv":0.45594446515095044,"gamma":0.061404137159895636,"theta":-0.04065538576220648,"vega":0.05375687663063735,"rho":-0.02235029538228558,"breakevenPct":4.43797192475639},{"delta":0.55,"premium":3.518794260156542,"strike":51.6697726425643,"iv":0.4621874767051808,"gamma":0.058757845695117404,"theta":-0.039462691017517704,"vega":0.05206101379053298,"rho":-0.02478831324647774,"breakevenPct":3.851880226821575},{"delta":0.6,"premium":4.157072307118896,"strike":52.601565411852405,"iv":0.4684304882594111,"gamma":0.05611155423033917,"theta":-0.03826999627282893,"vega":0.05036515095042863,"rho":-0.027226331110669893,"breakevenPct":3.2657885288867607},{"delta":0.65,"premium":4.795350354081252,"strike":53.533358181140514,"iv":0.47467349981364143,"gamma":0.053465262765560934,"theta":-0.03707730152814014,"vega":0.04866928811032426,"rho":-0.029664348974862052,"breakevenPct":2.6796968309519453},{"delta":0.7,"premium":5.433628401043607,"strike":54.46515095042862,"iv":0.4809165113678718,"gamma":0.05081897130078271,"theta":-0.035884606783451366,"vega":0.0469734252702199,"rho":-0.03210236683905421,"breakevenPct":2.0936051330171312},{"delta":0.75,"premium":6.631174957118352,"strike":55.91337907375643,"iv":0.502822384219554,"gamma":0.045646483704974275,"theta":-0.03403087478559177,"vega":0.043625214408233276,"rho":-0.034971480275117095,"breakevenPct":1.5930428980868958},{"delta":0.8,"premium":8.58228987993139,"strike":58.05746140651801,"iv":0.5458326758147513,"gamma":0.03707015437392795,"theta":-0.03128644939965695,"vega":0.03805060034305317,"rho":-0.03842145957562552,"breakevenPct":1.2077245874867755},{"delta":0.85,"premium":10.567106598984768,"strike":60.23857868020304,"iv":0.5835689340101523,"gamma":0.028598578680203057,"theta":-0.027855228426395953,"vega":0.032174517766497476,"rho":-0.04190079337257622,"breakevenPct":0.819561797570588},{"delta":0.9,"premium":12.876751269035534,"strike":62.776649746192895,"iv":0.5704724873096447,"gamma":0.021136649746192893,"theta":-0.01780446700507614,"vega":0.023392791878172586,"rho":-0.04566305455013026,"breakevenPct":0.4039830687144256}]}},"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"}}