{"symbol":"JEF","url":"https://intraalpha.com/companies/JEF","capturedAt":"2026-10-22T21:06:37.642Z","state":"ready","quote":{"symbol":"JEF","last_price":45.64,"prev_close":45.03,"regular_close":45.64,"change":0.61,"change_pct":1.3547,"regular_change":0.61,"regular_change_pct":1.3547,"extended_change":0,"extended_change_pct":0,"bid":44.34,"ask":45.75,"bid_size":100,"ask_size":200,"volume":1662940,"vwap":45.375408,"open":43.99,"high":45.7,"low":43.99,"close":45.64,"trade_count":25850,"last_trade_at":"2026-10-22T20:34:58.698642773Z","last_quote_at":"2026-10-22T20:35:03.762131098Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:33.437797807-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"JEF","fetched_at":"2026-10-22T21:06:37.206127+00:00","name":"Jefferies Financial Group Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Jefferies Financial Group Inc. is engaged in investment banking and capital markets, asset management, and direct investment businesses in the Americas, Europe, the Middle East, Africa, and Asia. The company is headquartered in New York, New York.","fiscal_year_end":"November","latest_quarter":"2026-08-31","market_cap":10392550000,"ebitda":2475181000,"pe_ratio":12.07,"peg_ratio":1.027,"book_value":46.65,"dividend_per_share":1.6,"dividend_yield":0.0355,"eps":3.75,"revenue_ttm":8514368000,"gross_profit_ttm":7034857000,"profit_margin":0.11,"operating_margin_ttm":0.158,"return_on_assets_ttm":0.0121,"return_on_equity_ttm":0.0859,"quarterly_earnings_growth":0.179,"quarterly_revenue_growth":0.085,"analyst_target_price":55.17,"analyst_number":0,"beta":1.544,"fifty_two_week_high":65.12,"fifty_two_week_low":35,"fifty_day_ma":49.58,"two_hundred_day_ma":51.56,"shares_outstanding":189091000,"forward_pe":10.26,"price_to_sales":1.221,"price_to_book":1.025,"ev_to_revenue":1.941,"ev_to_ebitda":4.758},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:06:37.206127+00:00"},"optionObservedAt":"2026-10-22T19:59:09.528Z","bars":[{"c":44.1,"h":44.1,"l":44.1,"n":1,"o":44.1,"t":"2026-10-15T12:45:00Z","v":299,"vw":44.1},{"c":43.72,"h":44.11,"l":43.615,"n":335,"o":44.07,"t":"2026-10-15T13:30:00Z","v":44780,"vw":43.888635},{"c":43.94,"h":44.11,"l":43.705,"n":622,"o":43.705,"t":"2026-10-15T13:35:00Z","v":38505,"vw":43.869279},{"c":43.81,"h":44.02,"l":43.74,"n":278,"o":43.93,"t":"2026-10-15T13:40:00Z","v":17239,"vw":43.936721},{"c":43.77,"h":43.84,"l":43.64,"n":533,"o":43.76,"t":"2026-10-15T13:45:00Z","v":34597,"vw":43.76767},{"c":43.63,"h":43.89,"l":43.59,"n":556,"o":43.69,"t":"2026-10-15T13:50:00Z","v":36594,"vw":43.719506},{"c":43.73,"h":43.8,"l":43.55,"n":657,"o":43.63,"t":"2026-10-15T13:55:00Z","v":48530,"vw":43.697813},{"c":43.89,"h":43.945,"l":43.675,"n":671,"o":43.75,"t":"2026-10-15T14:00:00Z","v":70851,"vw":43.830938},{"c":43.9,"h":43.93,"l":43.79,"n":301,"o":43.8825,"t":"2026-10-15T14:05:00Z","v":18597,"vw":43.855928},{"c":43.73,"h":43.93,"l":43.66,"n":588,"o":43.93,"t":"2026-10-15T14:10:00Z","v":39123,"vw":43.801947},{"c":43.52,"h":43.72,"l":43.46,"n":371,"o":43.72,"t":"2026-10-15T14:15:00Z","v":22826,"vw":43.563708},{"c":43.5,"h":43.555,"l":43.42,"n":354,"o":43.53,"t":"2026-10-15T14:20:00Z","v":22153,"vw":43.50421},{"c":43.445,"h":43.5,"l":43.39,"n":462,"o":43.5,"t":"2026-10-15T14:25:00Z","v":32326,"vw":43.470043},{"c":43.595,"h":43.65,"l":43.45,"n":522,"o":43.45,"t":"2026-10-15T14:30:00Z","v":25319,"vw":43.567753},{"c":43.755,"h":43.78,"l":43.525,"n":401,"o":43.58,"t":"2026-10-15T14:35:00Z","v":22880,"vw":43.639513},{"c":43.89,"h":43.96,"l":43.755,"n":453,"o":43.755,"t":"2026-10-15T14:40:00Z","v":26181,"vw":43.861811},{"c":43.98,"h":43.98,"l":43.765,"n":358,"o":43.9,"t":"2026-10-15T14:45:00Z","v":17031,"vw":43.850343},{"c":44.06,"h":44.075,"l":43.95,"n":332,"o":44,"t":"2026-10-15T14:50:00Z","v":17500,"vw":44.006415},{"c":44.135,"h":44.135,"l":43.965,"n":375,"o":44.075,"t":"2026-10-15T14:55:00Z","v":19637,"vw":44.076505},{"c":44.21,"h":44.21,"l":44.105,"n":348,"o":44.15,"t":"2026-10-15T15:00:00Z","v":12837,"vw":44.159104},{"c":44.14,"h":44.24,"l":44.11,"n":344,"o":44.21,"t":"2026-10-15T15:05:00Z","v":18912,"vw":44.183102},{"c":44.16,"h":44.19,"l":44.105,"n":305,"o":44.14,"t":"2026-10-15T15:10:00Z","v":17443,"vw":44.152615},{"c":44.165,"h":44.28,"l":44.145,"n":316,"o":44.145,"t":"2026-10-15T15:15:00Z","v":14405,"vw":44.225706},{"c":44.37,"h":44.42,"l":44.19,"n":367,"o":44.19,"t":"2026-10-15T15:20:00Z","v":25960,"vw":44.359685},{"c":44.18,"h":44.38,"l":44.145,"n":333,"o":44.375,"t":"2026-10-15T15:25:00Z","v":15451,"vw":44.262084},{"c":44.26,"h":44.26,"l":44.11,"n":243,"o":44.18,"t":"2026-10-15T15:30:00Z","v":14084,"vw":44.18028},{"c":44.15,"h":44.28,"l":44.08,"n":425,"o":44.27,"t":"2026-10-15T15:35:00Z","v":18718,"vw":44.177484},{"c":44.2,"h":44.22,"l":44.14,"n":294,"o":44.19,"t":"2026-10-15T15:40:00Z","v":13165,"vw":44.193559},{"c":44.2,"h":44.23,"l":44.16,"n":413,"o":44.23,"t":"2026-10-15T15:45:00Z","v":22215,"vw":44.207271},{"c":44.22,"h":44.27,"l":44.19,"n":282,"o":44.21,"t":"2026-10-15T15:50:00Z","v":14782,"vw":44.231287},{"c":44.17,"h":44.195,"l":44.09,"n":291,"o":44.19,"t":"2026-10-15T15:55:00Z","v":12448,"vw":44.167713},{"c":44.23,"h":44.23,"l":44.12,"n":276,"o":44.165,"t":"2026-10-15T16:00:00Z","v":13188,"vw":44.167804},{"c":44.17,"h":44.23,"l":44.08,"n":300,"o":44.23,"t":"2026-10-15T16:05:00Z","v":14821,"vw":44.158454},{"c":44.22,"h":44.235,"l":44.16,"n":358,"o":44.19,"t":"2026-10-15T16:10:00Z","v":15561,"vw":44.212283},{"c":44.13,"h":44.28,"l":44.12,"n":295,"o":44.24,"t":"2026-10-15T16:15:00Z","v":13376,"vw":44.24398},{"c":44.145,"h":44.17,"l":44.13,"n":300,"o":44.165,"t":"2026-10-15T16:20:00Z","v":9396,"vw":44.146746},{"c":44.255,"h":44.29,"l":44.16,"n":318,"o":44.17,"t":"2026-10-15T16:25:00Z","v":13804,"vw":44.215253},{"c":44.17,"h":44.285,"l":44.16,"n":266,"o":44.25,"t":"2026-10-15T16:30:00Z","v":14552,"vw":44.239695},{"c":44.22,"h":44.23,"l":44.15,"n":197,"o":44.165,"t":"2026-10-15T16:35:00Z","v":9345,"vw":44.215447},{"c":44.27,"h":44.27,"l":44.21,"n":240,"o":44.23,"t":"2026-10-15T16:40:00Z","v":11507,"vw":44.236505},{"c":44.23,"h":44.31,"l":44.23,"n":378,"o":44.29,"t":"2026-10-15T16:45:00Z","v":22523,"vw":44.259411},{"c":44.16,"h":44.245,"l":44.145,"n":268,"o":44.23,"t":"2026-10-15T16:50:00Z","v":12800,"vw":44.199327},{"c":44.21,"h":44.22,"l":44.14,"n":286,"o":44.14,"t":"2026-10-15T16:55:00Z","v":16935,"vw":44.193795},{"c":44.23,"h":44.25,"l":44.19,"n":270,"o":44.22,"t":"2026-10-15T17:00:00Z","v":16812,"vw":44.224979},{"c":44.3,"h":44.33,"l":44.24,"n":302,"o":44.24,"t":"2026-10-15T17:05:00Z","v":17909,"vw":44.291057},{"c":44.31,"h":44.33,"l":44.26,"n":249,"o":44.3,"t":"2026-10-15T17:10:00Z","v":11859,"vw":44.305762},{"c":44.4,"h":44.41,"l":44.31,"n":289,"o":44.31,"t":"2026-10-15T17:15:00Z","v":18608,"vw":44.347055},{"c":44.4,"h":44.44,"l":44.39,"n":271,"o":44.41,"t":"2026-10-15T17:20:00Z","v":14929,"vw":44.420339},{"c":44.41,"h":44.465,"l":44.355,"n":369,"o":44.41,"t":"2026-10-15T17:25:00Z","v":29721,"vw":44.396263},{"c":44.39,"h":44.4,"l":44.315,"n":215,"o":44.4,"t":"2026-10-15T17:30:00Z","v":9742,"vw":44.357005},{"c":44.385,"h":44.4,"l":44.35,"n":244,"o":44.395,"t":"2026-10-15T17:35:00Z","v":12690,"vw":44.373833},{"c":44.63,"h":44.65,"l":44.385,"n":467,"o":44.385,"t":"2026-10-15T17:40:00Z","v":26671,"vw":44.490672},{"c":44.605,"h":44.66,"l":44.54,"n":231,"o":44.63,"t":"2026-10-15T17:45:00Z","v":14386,"vw":44.609147},{"c":44.637999,"h":44.637999,"l":44.55,"n":300,"o":44.61,"t":"2026-10-15T17:50:00Z","v":17684,"vw":44.604588},{"c":44.64,"h":44.67,"l":44.63,"n":286,"o":44.64,"t":"2026-10-15T17:55:00Z","v":14377,"vw":44.642329},{"c":44.645,"h":44.645,"l":44.56,"n":340,"o":44.635,"t":"2026-10-15T18:00:00Z","v":19451,"vw":44.59679},{"c":44.59,"h":44.665,"l":44.565,"n":312,"o":44.65,"t":"2026-10-15T18:05:00Z","v":21801,"vw":44.616036},{"c":44.625,"h":44.65,"l":44.61,"n":347,"o":44.61,"t":"2026-10-15T18:10:00Z","v":15386,"vw":44.635377},{"c":44.59,"h":44.64,"l":44.475,"n":383,"o":44.63,"t":"2026-10-15T18:15:00Z","v":18164,"vw":44.580893},{"c":44.62,"h":44.62,"l":44.58,"n":274,"o":44.59,"t":"2026-10-15T18:20:00Z","v":13165,"vw":44.604172},{"c":44.705,"h":44.705,"l":44.62,"n":331,"o":44.62,"t":"2026-10-15T18:25:00Z","v":15364,"vw":44.666871},{"c":44.675,"h":44.72,"l":44.665,"n":375,"o":44.71,"t":"2026-10-15T18:30:00Z","v":20878,"vw":44.694477},{"c":44.65,"h":44.69,"l":44.65,"n":296,"o":44.675,"t":"2026-10-15T18:35:00Z","v":15914,"vw":44.674104},{"c":44.72,"h":44.74,"l":44.6401,"n":625,"o":44.65,"t":"2026-10-15T18:40:00Z","v":35726,"vw":44.676616},{"c":44.77,"h":44.77,"l":44.705,"n":453,"o":44.72,"t":"2026-10-15T18:45:00Z","v":19342,"vw":44.735495},{"c":44.74,"h":44.785,"l":44.715,"n":431,"o":44.77,"t":"2026-10-15T18:50:00Z","v":17503,"vw":44.748341},{"c":44.705,"h":44.74,"l":44.68,"n":379,"o":44.74,"t":"2026-10-15T18:55:00Z","v":16843,"vw":44.703408},{"c":44.74,"h":44.755,"l":44.68,"n":493,"o":44.7,"t":"2026-10-15T19:00:00Z","v":23533,"vw":44.724059},{"c":44.78,"h":44.78,"l":44.74,"n":387,"o":44.75,"t":"2026-10-15T19:05:00Z","v":18690,"vw":44.761026},{"c":44.87,"h":44.87,"l":44.78,"n":443,"o":44.78,"t":"2026-10-15T19:10:00Z","v":20431,"vw":44.83127},{"c":44.855,"h":44.87,"l":44.83,"n":457,"o":44.87,"t":"2026-10-15T19:15:00Z","v":23801,"vw":44.851713},{"c":44.865,"h":44.875,"l":44.84,"n":524,"o":44.86,"t":"2026-10-15T19:20:00Z","v":26539,"vw":44.857093},{"c":44.81,"h":44.87,"l":44.8,"n":600,"o":44.865,"t":"2026-10-15T19:25:00Z","v":31477,"vw":44.842923},{"c":44.855,"h":44.92,"l":44.805,"n":717,"o":44.81,"t":"2026-10-15T19:30:00Z","v":39808,"vw":44.880791},{"c":44.81,"h":44.88,"l":44.81,"n":570,"o":44.855,"t":"2026-10-15T19:35:00Z","v":30444,"vw":44.861873},{"c":44.78,"h":44.825,"l":44.75,"n":844,"o":44.81,"t":"2026-10-15T19:40:00Z","v":45513,"vw":44.787628},{"c":44.78,"h":44.815,"l":44.74,"n":823,"o":44.78,"t":"2026-10-15T19:45:00Z","v":46388,"vw":44.786735},{"c":44.89,"h":44.91,"l":44.78,"n":1104,"o":44.78,"t":"2026-10-15T19:50:00Z","v":66816,"vw":44.837114},{"c":44.91,"h":44.97,"l":44.87,"n":3483,"o":44.89,"t":"2026-10-15T19:55:00Z","v":217199,"vw":44.913909},{"c":44.9,"h":44.9,"l":44.9,"n":69,"o":44.9,"t":"2026-10-15T20:00:00Z","v":709101,"vw":44.9},{"c":44.9,"h":44.9,"l":44.9,"n":1,"o":44.9,"t":"2026-10-15T20:40:00Z","v":2100,"vw":44.9},{"c":45.21,"h":45.325,"l":45.1,"n":89,"o":45.15,"t":"2026-10-16T13:30:00Z","v":10280,"vw":45.176927},{"c":45.21,"h":45.43,"l":45.16,"n":101,"o":45.3,"t":"2026-10-16T13:35:00Z","v":5723,"vw":45.333929},{"c":45.45,"h":45.5,"l":45.24,"n":306,"o":45.3,"t":"2026-10-16T13:40:00Z","v":16977,"vw":45.341352},{"c":45.32,"h":45.485,"l":45.2713,"n":251,"o":45.45,"t":"2026-10-16T13:45:00Z","v":14208,"vw":45.383863},{"c":45.2,"h":45.36,"l":45.2,"n":227,"o":45.335,"t":"2026-10-16T13:50:00Z","v":13660,"vw":45.253027},{"c":45.22,"h":45.305,"l":45.21,"n":251,"o":45.25,"t":"2026-10-16T13:55:00Z","v":12536,"vw":45.258334},{"c":45.04,"h":45.205,"l":44.995,"n":297,"o":45.205,"t":"2026-10-16T14:00:00Z","v":32158,"vw":45.034039},{"c":45.16,"h":45.18,"l":45.05,"n":277,"o":45.05,"t":"2026-10-16T14:05:00Z","v":13002,"vw":45.119096},{"c":45.05,"h":45.2,"l":45.05,"n":210,"o":45.16,"t":"2026-10-16T14:10:00Z","v":11442,"vw":45.148207},{"c":45.11,"h":45.17,"l":45.045,"n":283,"o":45.045,"t":"2026-10-16T14:15:00Z","v":14165,"vw":45.110552},{"c":45.145,"h":45.145,"l":45.095,"n":165,"o":45.1,"t":"2026-10-16T14:20:00Z","v":5611,"vw":45.128051},{"c":45.165,"h":45.25,"l":45.13,"n":240,"o":45.135,"t":"2026-10-16T14:25:00Z","v":13359,"vw":45.180635},{"c":45.18,"h":45.235,"l":45.13,"n":273,"o":45.2,"t":"2026-10-16T14:30:00Z","v":15688,"vw":45.180978},{"c":45.09,"h":45.175,"l":45.09,"n":194,"o":45.175,"t":"2026-10-16T14:35:00Z","v":9339,"vw":45.137801},{"c":45.03,"h":45.1,"l":45,"n":184,"o":45.07,"t":"2026-10-16T14:40:00Z","v":10568,"vw":45.067822},{"c":45.01,"h":45.1,"l":44.965,"n":233,"o":45.03,"t":"2026-10-16T14:45:00Z","v":10729,"vw":45.043334},{"c":44.82,"h":45.035,"l":44.82,"n":207,"o":45.02,"t":"2026-10-16T14:50:00Z","v":9867,"vw":44.964226},{"c":44.84,"h":44.88,"l":44.83,"n":245,"o":44.84,"t":"2026-10-16T14:55:00Z","v":10580,"vw":44.861566},{"c":44.96,"h":44.97,"l":44.82,"n":216,"o":44.835,"t":"2026-10-16T15:00:00Z","v":10786,"vw":44.873097},{"c":44.97,"h":45.07,"l":44.88,"n":327,"o":44.97,"t":"2026-10-16T15:05:00Z","v":17482,"vw":44.984085},{"c":45,"h":45.02,"l":44.91,"n":195,"o":44.95,"t":"2026-10-16T15:10:00Z","v":7306,"vw":44.973372},{"c":44.89,"h":45.005,"l":44.88,"n":177,"o":45,"t":"2026-10-16T15:15:00Z","v":9630,"vw":44.956418},{"c":44.8,"h":44.91,"l":44.79,"n":287,"o":44.89,"t":"2026-10-16T15:20:00Z","v":20227,"vw":44.856559},{"c":44.96,"h":45.07,"l":44.755,"n":722,"o":44.8,"t":"2026-10-16T15:25:00Z","v":113836,"vw":44.916215},{"c":45,"h":45.04,"l":44.975,"n":168,"o":44.98,"t":"2026-10-16T15:30:00Z","v":8063,"vw":45.012797},{"c":44.855,"h":45.03,"l":44.855,"n":261,"o":45,"t":"2026-10-16T15:35:00Z","v":17582,"vw":44.924186},{"c":44.77,"h":44.85,"l":44.7,"n":277,"o":44.85,"t":"2026-10-16T15:40:00Z","v":14624,"vw":44.75009},{"c":44.73,"h":44.81,"l":44.72,"n":272,"o":44.76,"t":"2026-10-16T15:45:00Z","v":14041,"vw":44.774066},{"c":44.675,"h":44.73,"l":44.67,"n":209,"o":44.73,"t":"2026-10-16T15:50:00Z","v":10440,"vw":44.69172},{"c":44.5654,"h":44.66,"l":44.555,"n":196,"o":44.66,"t":"2026-10-16T15:55:00Z","v":8020,"vw":44.596993},{"c":44.75,"h":44.77,"l":44.55,"n":953,"o":44.56,"t":"2026-10-16T16:00:00Z","v":84782,"vw":44.692448},{"c":44.855,"h":44.88,"l":44.73,"n":795,"o":44.76,"t":"2026-10-16T16:05:00Z","v":75019,"vw":44.781421},{"c":44.84,"h":44.91,"l":44.815,"n":1135,"o":44.83,"t":"2026-10-16T16:10:00Z","v":109560,"vw":44.856737},{"c":44.8,"h":44.93,"l":44.8,"n":300,"o":44.86,"t":"2026-10-16T16:15:00Z","v":12905,"vw":44.855595},{"c":44.865,"h":44.87,"l":44.78,"n":317,"o":44.8,"t":"2026-10-16T16:20:00Z","v":11742,"vw":44.824689},{"c":44.79,"h":44.905,"l":44.785,"n":222,"o":44.89,"t":"2026-10-16T16:25:00Z","v":11161,"vw":44.834601},{"c":44.685,"h":44.79,"l":44.685,"n":244,"o":44.79,"t":"2026-10-16T16:30:00Z","v":10418,"vw":44.741634},{"c":44.715,"h":44.72,"l":44.62,"n":247,"o":44.67,"t":"2026-10-16T16:35:00Z","v":11134,"vw":44.686591},{"c":44.68,"h":44.715,"l":44.64,"n":233,"o":44.69,"t":"2026-10-16T16:40:00Z","v":10592,"vw":44.689078},{"c":44.58,"h":44.7,"l":44.53,"n":347,"o":44.69,"t":"2026-10-16T16:45:00Z","v":17475,"vw":44.634925},{"c":44.6,"h":44.61,"l":44.54,"n":273,"o":44.59,"t":"2026-10-16T16:50:00Z","v":11323,"vw":44.567249},{"c":44.615,"h":44.63,"l":44.58,"n":220,"o":44.603,"t":"2026-10-16T16:55:00Z","v":10267,"vw":44.602297},{"c":44.525,"h":44.64,"l":44.45,"n":352,"o":44.625,"t":"2026-10-16T17:00:00Z","v":22563,"vw":44.575004},{"c":44.46,"h":44.53,"l":44.46,"n":244,"o":44.52,"t":"2026-10-16T17:05:00Z","v":10832,"vw":44.501552},{"c":44.525,"h":44.55,"l":44.45,"n":259,"o":44.48,"t":"2026-10-16T17:10:00Z","v":11171,"vw":44.510013},{"c":44.455,"h":44.52,"l":44.455,"n":242,"o":44.52,"t":"2026-10-16T17:15:00Z","v":11671,"vw":44.491117},{"c":44.54,"h":44.56,"l":44.425,"n":330,"o":44.425,"t":"2026-10-16T17:20:00Z","v":13515,"vw":44.477828},{"c":44.69,"h":44.72,"l":44.565,"n":293,"o":44.565,"t":"2026-10-16T17:25:00Z","v":13517,"vw":44.646883},{"c":44.725,"h":44.7253,"l":44.655,"n":280,"o":44.69,"t":"2026-10-16T17:30:00Z","v":13839,"vw":44.696544},{"c":44.655,"h":44.74,"l":44.63,"n":308,"o":44.73,"t":"2026-10-16T17:35:00Z","v":18967,"vw":44.680646},{"c":44.715,"h":44.8,"l":44.63,"n":455,"o":44.655,"t":"2026-10-16T17:40:00Z","v":26084,"vw":44.737789},{"c":44.65,"h":44.73,"l":44.615,"n":319,"o":44.715,"t":"2026-10-16T17:45:00Z","v":18861,"vw":44.662303},{"c":44.58,"h":44.65,"l":44.575,"n":273,"o":44.65,"t":"2026-10-16T17:50:00Z","v":14886,"vw":44.611757},{"c":44.63,"h":44.71,"l":44.58,"n":672,"o":44.58,"t":"2026-10-16T17:55:00Z","v":48094,"vw":44.672641},{"c":44.59,"h":44.67,"l":44.55,"n":330,"o":44.64,"t":"2026-10-16T18:00:00Z","v":16459,"vw":44.61258},{"c":44.595,"h":44.605,"l":44.545,"n":352,"o":44.59,"t":"2026-10-16T18:05:00Z","v":15970,"vw":44.58164},{"c":44.555,"h":44.6,"l":44.51,"n":410,"o":44.6,"t":"2026-10-16T18:10:00Z","v":27470,"vw":44.546442},{"c":44.63,"h":44.69,"l":44.605,"n":369,"o":44.61,"t":"2026-10-16T18:15:00Z","v":17900,"vw":44.652006},{"c":44.68,"h":44.7075,"l":44.575,"n":713,"o":44.63,"t":"2026-10-16T18:20:00Z","v":45244,"vw":44.602071},{"c":44.54,"h":44.68,"l":44.54,"n":441,"o":44.68,"t":"2026-10-16T18:25:00Z","v":26305,"vw":44.609373},{"c":44.66,"h":44.66,"l":44.5,"n":395,"o":44.54,"t":"2026-10-16T18:30:00Z","v":23446,"vw":44.590785},{"c":44.65,"h":44.66,"l":44.575,"n":338,"o":44.66,"t":"2026-10-16T18:35:00Z","v":17589,"vw":44.634249},{"c":44.7,"h":44.71,"l":44.65,"n":425,"o":44.67,"t":"2026-10-16T18:40:00Z","v":19717,"vw":44.675092},{"c":44.75,"h":44.755,"l":44.705,"n":320,"o":44.705,"t":"2026-10-16T18:45:00Z","v":13051,"vw":44.727871},{"c":44.64,"h":44.77,"l":44.63,"n":487,"o":44.76,"t":"2026-10-16T18:50:00Z","v":23635,"vw":44.717392},{"c":44.695,"h":44.7,"l":44.615,"n":433,"o":44.66,"t":"2026-10-16T18:55:00Z","v":14344,"vw":44.655642},{"c":44.72,"h":44.73,"l":44.66,"n":455,"o":44.705,"t":"2026-10-16T19:00:00Z","v":25558,"vw":44.690294},{"c":44.64,"h":44.7609,"l":44.64,"n":440,"o":44.74,"t":"2026-10-16T19:05:00Z","v":20937,"vw":44.716671},{"c":44.85,"h":44.85,"l":44.64,"n":531,"o":44.65,"t":"2026-10-16T19:10:00Z","v":28447,"vw":44.728339},{"c":44.945,"h":44.96,"l":44.855,"n":679,"o":44.855,"t":"2026-10-16T19:15:00Z","v":39603,"vw":44.924672},{"c":44.935,"h":44.97,"l":44.835,"n":642,"o":44.95,"t":"2026-10-16T19:20:00Z","v":40924,"vw":44.903251},{"c":44.89,"h":45,"l":44.87,"n":771,"o":44.92,"t":"2026-10-16T19:25:00Z","v":49449,"vw":44.938001},{"c":44.79,"h":44.92,"l":44.78,"n":738,"o":44.91,"t":"2026-10-16T19:30:00Z","v":42008,"vw":44.848338},{"c":44.905,"h":44.92,"l":44.79,"n":694,"o":44.8,"t":"2026-10-16T19:35:00Z","v":43991,"vw":44.82678},{"c":44.86,"h":44.9,"l":44.81,"n":684,"o":44.89,"t":"2026-10-16T19:40:00Z","v":39855,"vw":44.854678},{"c":44.865,"h":44.865,"l":44.765,"n":952,"o":44.85,"t":"2026-10-16T19:45:00Z","v":59788,"vw":44.815148},{"c":44.925,"h":44.955,"l":44.87,"n":986,"o":44.875,"t":"2026-10-16T19:50:00Z","v":69707,"vw":44.91854},{"c":44.79,"h":44.95,"l":44.77,"n":3216,"o":44.925,"t":"2026-10-16T19:55:00Z","v":287300,"vw":44.851138},{"c":44.8,"h":44.8,"l":44.8,"n":42,"o":44.8,"t":"2026-10-16T20:00:00Z","v":404258,"vw":44.8},{"c":44.8,"h":44.8,"l":44.8,"n":1,"o":44.8,"t":"2026-10-16T20:40:00Z","v":3023,"vw":44.8},{"c":44.89,"h":44.89,"l":44.87,"n":49,"o":44.87,"t":"2026-10-16T20:45:00Z","v":2810,"vw":44.889221},{"c":44.3309,"h":44.3309,"l":44.3309,"n":1,"o":44.3309,"t":"2026-10-16T21:00:00Z","v":1500,"vw":44.3309},{"c":44.366,"h":44.366,"l":44.3309,"n":3,"o":44.3309,"t":"2026-10-16T21:05:00Z","v":4500,"vw":44.3426},{"c":44.5759,"h":44.5759,"l":44.5759,"n":1,"o":44.5759,"t":"2026-10-16T22:50:00Z","v":1000,"vw":44.5759},{"c":43.85,"h":44.7,"l":43.71,"n":281,"o":44.38,"t":"2026-10-19T13:30:00Z","v":40798,"vw":44.137791},{"c":43.395,"h":43.805,"l":43.22,"n":861,"o":43.75,"t":"2026-10-19T13:35:00Z","v":78199,"vw":43.47672},{"c":43.47,"h":43.58,"l":43.3,"n":638,"o":43.4,"t":"2026-10-19T13:40:00Z","v":93283,"vw":43.488546},{"c":42.99,"h":43.47,"l":42.67,"n":1124,"o":43.47,"t":"2026-10-19T13:45:00Z","v":136721,"vw":42.94268},{"c":42.9825,"h":43.21,"l":42.8859,"n":537,"o":42.995,"t":"2026-10-19T13:50:00Z","v":47210,"vw":43.016012},{"c":43.13,"h":43.26,"l":42.975,"n":536,"o":42.985,"t":"2026-10-19T13:55:00Z","v":54928,"vw":43.141723},{"c":43.3,"h":43.35,"l":43.08,"n":548,"o":43.14,"t":"2026-10-19T14:00:00Z","v":48118,"vw":43.199884},{"c":43.4725,"h":43.52,"l":43.25,"n":426,"o":43.29,"t":"2026-10-19T14:05:00Z","v":80041,"vw":43.390695},{"c":43.615,"h":43.64,"l":43.39,"n":314,"o":43.475,"t":"2026-10-19T14:10:00Z","v":27505,"vw":43.488521},{"c":43.42,"h":43.62,"l":43.4,"n":259,"o":43.575,"t":"2026-10-19T14:15:00Z","v":15028,"vw":43.540793},{"c":43.345,"h":43.37,"l":43.22,"n":218,"o":43.34,"t":"2026-10-19T14:20:00Z","v":9408,"vw":43.279878},{"c":43.38,"h":43.44,"l":43.19,"n":355,"o":43.35,"t":"2026-10-19T14:25:00Z","v":31533,"vw":43.274893},{"c":43.29,"h":43.38,"l":43.25,"n":201,"o":43.38,"t":"2026-10-19T14:30:00Z","v":13333,"vw":43.329785},{"c":43.28,"h":43.355,"l":43.25,"n":219,"o":43.2894,"t":"2026-10-19T14:35:00Z","v":10153,"vw":43.295709},{"c":43.12,"h":43.325,"l":43.06,"n":411,"o":43.31,"t":"2026-10-19T14:40:00Z","v":35845,"vw":43.182725},{"c":43.1,"h":43.22,"l":43.07,"n":324,"o":43.125,"t":"2026-10-19T14:45:00Z","v":56131,"vw":43.151961},{"c":43.15,"h":43.17,"l":43.1,"n":233,"o":43.13,"t":"2026-10-19T14:50:00Z","v":12972,"vw":43.150966},{"c":43.33,"h":43.33,"l":43.15,"n":243,"o":43.165,"t":"2026-10-19T14:55:00Z","v":18856,"vw":43.257351},{"c":43.33,"h":43.4,"l":43.33,"n":234,"o":43.35,"t":"2026-10-19T15:00:00Z","v":9164,"vw":43.369691},{"c":43.39,"h":43.41,"l":43.325,"n":200,"o":43.36,"t":"2026-10-19T15:05:00Z","v":8595,"vw":43.368297},{"c":43.535,"h":43.555,"l":43.42,"n":302,"o":43.42,"t":"2026-10-19T15:10:00Z","v":11592,"vw":43.495537},{"c":43.28,"h":43.58,"l":43.28,"n":416,"o":43.58,"t":"2026-10-19T15:15:00Z","v":24732,"vw":43.467192},{"c":43.24,"h":43.37,"l":43.21,"n":392,"o":43.305,"t":"2026-10-19T15:20:00Z","v":21668,"vw":43.294649},{"c":43.245,"h":43.245,"l":43.1725,"n":192,"o":43.235,"t":"2026-10-19T15:25:00Z","v":8303,"vw":43.219735},{"c":43.08,"h":43.26,"l":43.035,"n":337,"o":43.245,"t":"2026-10-19T15:30:00Z","v":17791,"vw":43.161878},{"c":43.13,"h":43.145,"l":43.05,"n":272,"o":43.08,"t":"2026-10-19T15:35:00Z","v":14262,"vw":43.099465},{"c":43.15,"h":43.16,"l":43.08,"n":201,"o":43.11,"t":"2026-10-19T15:40:00Z","v":7771,"vw":43.12649},{"c":43.18,"h":43.18,"l":43.09,"n":387,"o":43.12,"t":"2026-10-19T15:45:00Z","v":17960,"vw":43.138154},{"c":43.255,"h":43.27,"l":43.17,"n":516,"o":43.18,"t":"2026-10-19T15:50:00Z","v":37976,"vw":43.21452},{"c":43.295,"h":43.355,"l":43.24,"n":472,"o":43.26,"t":"2026-10-19T15:55:00Z","v":25894,"vw":43.279405},{"c":43.3,"h":43.32,"l":43.15,"n":509,"o":43.32,"t":"2026-10-19T16:00:00Z","v":36864,"vw":43.268496},{"c":43.27,"h":43.34,"l":43.26,"n":424,"o":43.31,"t":"2026-10-19T16:05:00Z","v":28704,"vw":43.305395},{"c":43.28,"h":43.31,"l":43.2,"n":611,"o":43.27,"t":"2026-10-19T16:10:00Z","v":73557,"vw":43.265627},{"c":43.29,"h":43.36,"l":43.255,"n":404,"o":43.27,"t":"2026-10-19T16:15:00Z","v":22429,"vw":43.307026},{"c":43.295,"h":43.335,"l":43.26,"n":383,"o":43.29,"t":"2026-10-19T16:20:00Z","v":19943,"vw":43.2977},{"c":43.31,"h":43.325,"l":43.29,"n":247,"o":43.305,"t":"2026-10-19T16:25:00Z","v":14067,"vw":43.307496},{"c":43.35,"h":43.35,"l":43.28,"n":546,"o":43.31,"t":"2026-10-19T16:30:00Z","v":35356,"vw":43.316779},{"c":43.415,"h":43.45,"l":43.34,"n":350,"o":43.36,"t":"2026-10-19T16:35:00Z","v":20415,"vw":43.38754},{"c":43.475,"h":43.5,"l":43.39,"n":294,"o":43.4,"t":"2026-10-19T16:40:00Z","v":13611,"vw":43.437492},{"c":43.4,"h":43.475,"l":43.4,"n":322,"o":43.475,"t":"2026-10-19T16:45:00Z","v":14553,"vw":43.432439},{"c":43.475,"h":43.49,"l":43.4,"n":276,"o":43.41,"t":"2026-10-19T16:50:00Z","v":13421,"vw":43.441388},{"c":43.415,"h":43.505,"l":43.41,"n":303,"o":43.49,"t":"2026-10-19T16:55:00Z","v":15588,"vw":43.471223},{"c":43.48,"h":43.48,"l":43.4,"n":272,"o":43.4,"t":"2026-10-19T17:00:00Z","v":14185,"vw":43.448424},{"c":43.44,"h":43.48,"l":43.4,"n":379,"o":43.48,"t":"2026-10-19T17:05:00Z","v":20735,"vw":43.429142},{"c":43.475,"h":43.49,"l":43.42,"n":243,"o":43.44,"t":"2026-10-19T17:10:00Z","v":10993,"vw":43.45553},{"c":43.48,"h":43.51,"l":43.47,"n":291,"o":43.49,"t":"2026-10-19T17:15:00Z","v":14711,"vw":43.492802},{"c":43.45,"h":43.5,"l":43.44,"n":241,"o":43.48,"t":"2026-10-19T17:20:00Z","v":13170,"vw":43.46224},{"c":43.4,"h":43.46,"l":43.4,"n":230,"o":43.45,"t":"2026-10-19T17:25:00Z","v":11119,"vw":43.427026},{"c":43.305,"h":43.43,"l":43.28,"n":457,"o":43.41,"t":"2026-10-19T17:30:00Z","v":45080,"vw":43.358286},{"c":43.26,"h":43.3325,"l":43.22,"n":361,"o":43.305,"t":"2026-10-19T17:35:00Z","v":20355,"vw":43.294947},{"c":43.325,"h":43.35,"l":43.265,"n":467,"o":43.27,"t":"2026-10-19T17:40:00Z","v":26636,"vw":43.320301},{"c":43.305,"h":43.335,"l":43.275,"n":339,"o":43.3,"t":"2026-10-19T17:45:00Z","v":16545,"vw":43.302322},{"c":43.195,"h":43.305,"l":43.195,"n":346,"o":43.305,"t":"2026-10-19T17:50:00Z","v":16556,"vw":43.242946},{"c":43.185,"h":43.23,"l":43.18,"n":337,"o":43.195,"t":"2026-10-19T17:55:00Z","v":25919,"vw":43.211726},{"c":43.07,"h":43.19,"l":43.07,"n":345,"o":43.19,"t":"2026-10-19T18:00:00Z","v":21765,"vw":43.107903},{"c":43.02,"h":43.09,"l":43,"n":398,"o":43.09,"t":"2026-10-19T18:05:00Z","v":21444,"vw":43.031245},{"c":43.08,"h":43.095,"l":43.03,"n":325,"o":43.035,"t":"2026-10-19T18:10:00Z","v":15403,"vw":43.066203},{"c":43.11,"h":43.115,"l":43.07,"n":296,"o":43.07,"t":"2026-10-19T18:15:00Z","v":14364,"vw":43.098261},{"c":43.13,"h":43.15,"l":43.09,"n":356,"o":43.12,"t":"2026-10-19T18:20:00Z","v":20691,"vw":43.130801},{"c":43.1,"h":43.135,"l":43.05,"n":337,"o":43.135,"t":"2026-10-19T18:25:00Z","v":17655,"vw":43.087757},{"c":43.065,"h":43.11,"l":43.06,"n":336,"o":43.11,"t":"2026-10-19T18:30:00Z","v":15525,"vw":43.077401},{"c":43.14,"h":43.14,"l":43.05,"n":395,"o":43.06,"t":"2026-10-19T18:35:00Z","v":25398,"vw":43.087928},{"c":43.05,"h":43.15,"l":43.04,"n":330,"o":43.135,"t":"2026-10-19T18:40:00Z","v":19053,"vw":43.119226},{"c":43.115,"h":43.14,"l":43.06,"n":411,"o":43.07,"t":"2026-10-19T18:45:00Z","v":23943,"vw":43.1017},{"c":43.125,"h":43.15,"l":43.11,"n":433,"o":43.115,"t":"2026-10-19T18:50:00Z","v":23090,"vw":43.124126},{"c":43.209,"h":43.209,"l":43.13,"n":366,"o":43.13,"t":"2026-10-19T18:55:00Z","v":18090,"vw":43.17271},{"c":43.325,"h":43.35,"l":43.21,"n":591,"o":43.21,"t":"2026-10-19T19:00:00Z","v":30216,"vw":43.288346},{"c":43.275,"h":43.33,"l":43.265,"n":586,"o":43.325,"t":"2026-10-19T19:05:00Z","v":33268,"vw":43.302719},{"c":43.285,"h":43.35,"l":43.275,"n":538,"o":43.275,"t":"2026-10-19T19:10:00Z","v":29562,"vw":43.305912},{"c":43.435,"h":43.435,"l":43.29,"n":494,"o":43.29,"t":"2026-10-19T19:15:00Z","v":31708,"vw":43.357616},{"c":43.5,"h":43.51,"l":43.43,"n":719,"o":43.435,"t":"2026-10-19T19:20:00Z","v":48549,"vw":43.465803},{"c":43.56,"h":43.5821,"l":43.485,"n":751,"o":43.51,"t":"2026-10-19T19:25:00Z","v":45472,"vw":43.538128},{"c":43.565,"h":43.61,"l":43.505,"n":848,"o":43.55,"t":"2026-10-19T19:30:00Z","v":48936,"vw":43.553358},{"c":43.59,"h":43.64,"l":43.58,"n":784,"o":43.58,"t":"2026-10-19T19:35:00Z","v":43714,"vw":43.612197},{"c":43.71,"h":43.71,"l":43.59,"n":998,"o":43.59,"t":"2026-10-19T19:40:00Z","v":64002,"vw":43.648802},{"c":43.745,"h":43.76,"l":43.69,"n":1316,"o":43.71,"t":"2026-10-19T19:45:00Z","v":80355,"vw":43.72628},{"c":43.65,"h":43.805,"l":43.65,"n":1277,"o":43.74,"t":"2026-10-19T19:50:00Z","v":79523,"vw":43.732957},{"c":43.63,"h":43.67,"l":43.525,"n":3959,"o":43.63,"t":"2026-10-19T19:55:00Z","v":304550,"vw":43.585167},{"c":43.6,"h":43.6,"l":43.6,"n":48,"o":43.6,"t":"2026-10-19T20:00:00Z","v":387161,"vw":43.6},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-10-19T20:25:00Z","v":78331,"vw":43.6},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-10-19T20:35:00Z","v":880,"vw":43.6},{"c":43.52,"h":43.52,"l":43.52,"n":5,"o":43.52,"t":"2026-10-19T20:45:00Z","v":725,"vw":43.52},{"c":43.51,"h":43.51,"l":43.51,"n":3,"o":43.51,"t":"2026-10-19T20:50:00Z","v":4058,"vw":43.51},{"c":43.6684,"h":43.6684,"l":43.65,"n":2,"o":43.65,"t":"2026-10-19T22:15:00Z","v":600,"vw":43.6592},{"c":43.66,"h":43.66,"l":43.6,"n":2,"o":43.6,"t":"2026-10-20T08:00:00Z","v":300,"vw":43.636},{"c":43.915,"h":44.2,"l":43.69,"n":201,"o":43.8,"t":"2026-10-20T13:30:00Z","v":28005,"vw":43.835723},{"c":44.484,"h":44.53,"l":43.92,"n":352,"o":44.09,"t":"2026-10-20T13:35:00Z","v":27550,"vw":44.260122},{"c":44.75,"h":44.84,"l":44.5,"n":213,"o":44.64,"t":"2026-10-20T13:40:00Z","v":14463,"vw":44.652567},{"c":44.925,"h":44.95,"l":44.65,"n":170,"o":44.75,"t":"2026-10-20T13:45:00Z","v":7814,"vw":44.803504},{"c":44.96,"h":45.05,"l":44.76,"n":1179,"o":44.91,"t":"2026-10-20T13:50:00Z","v":124253,"vw":44.843532},{"c":44.934,"h":44.979,"l":44.825,"n":244,"o":44.979,"t":"2026-10-20T13:55:00Z","v":11565,"vw":44.890221},{"c":44.93,"h":45.15,"l":44.865,"n":452,"o":45,"t":"2026-10-20T14:00:00Z","v":25527,"vw":45.031},{"c":45.04,"h":45.08,"l":44.92,"n":832,"o":44.935,"t":"2026-10-20T14:05:00Z","v":74397,"vw":44.981062},{"c":44.985,"h":45.07,"l":44.88,"n":381,"o":45.06,"t":"2026-10-20T14:10:00Z","v":18124,"vw":44.961524},{"c":45.15,"h":45.165,"l":45.01,"n":291,"o":45.02,"t":"2026-10-20T14:15:00Z","v":12047,"vw":45.057241},{"c":45.34,"h":45.375,"l":45.08,"n":380,"o":45.14,"t":"2026-10-20T14:20:00Z","v":15214,"vw":45.215329},{"c":45.565,"h":45.565,"l":45.332,"n":369,"o":45.38,"t":"2026-10-20T14:25:00Z","v":15097,"vw":45.400797},{"c":45.51,"h":45.73,"l":45.45,"n":784,"o":45.54,"t":"2026-10-20T14:30:00Z","v":54579,"vw":45.648506},{"c":45.455,"h":45.59,"l":45.43,"n":324,"o":45.49,"t":"2026-10-20T14:35:00Z","v":12442,"vw":45.488314},{"c":45.79,"h":45.84,"l":45.41,"n":386,"o":45.45,"t":"2026-10-20T14:40:00Z","v":17793,"vw":45.654592},{"c":45.67,"h":45.9,"l":45.67,"n":921,"o":45.81,"t":"2026-10-20T14:45:00Z","v":75717,"vw":45.803349},{"c":45.8,"h":45.86,"l":45.69,"n":510,"o":45.69,"t":"2026-10-20T14:50:00Z","v":31742,"vw":45.802113},{"c":45.77,"h":45.79,"l":45.69,"n":366,"o":45.77,"t":"2026-10-20T14:55:00Z","v":18989,"vw":45.740504},{"c":45.61,"h":45.76,"l":45.545,"n":578,"o":45.76,"t":"2026-10-20T15:00:00Z","v":36774,"vw":45.646992},{"c":45.6,"h":45.64,"l":45.49,"n":377,"o":45.61,"t":"2026-10-20T15:05:00Z","v":23291,"vw":45.557693},{"c":45.375,"h":45.585,"l":45.295,"n":444,"o":45.542,"t":"2026-10-20T15:10:00Z","v":26648,"vw":45.450562},{"c":45.515,"h":45.53,"l":45.37,"n":238,"o":45.375,"t":"2026-10-20T15:15:00Z","v":9312,"vw":45.452581},{"c":45.41,"h":45.54,"l":45.41,"n":358,"o":45.52,"t":"2026-10-20T15:20:00Z","v":14041,"vw":45.480679},{"c":45.37,"h":45.48,"l":45.31,"n":317,"o":45.44,"t":"2026-10-20T15:25:00Z","v":10858,"vw":45.395442},{"c":45.245,"h":45.38,"l":45.24,"n":392,"o":45.375,"t":"2026-10-20T15:30:00Z","v":12798,"vw":45.323431},{"c":45.355,"h":45.355,"l":45.245,"n":264,"o":45.245,"t":"2026-10-20T15:35:00Z","v":10966,"vw":45.291504},{"c":45.3,"h":45.37,"l":45.28,"n":287,"o":45.37,"t":"2026-10-20T15:40:00Z","v":12891,"vw":45.309801},{"c":45.19,"h":45.3,"l":45.15,"n":252,"o":45.3,"t":"2026-10-20T15:45:00Z","v":7876,"vw":45.194436},{"c":45.265,"h":45.265,"l":45.16,"n":217,"o":45.18,"t":"2026-10-20T15:50:00Z","v":7334,"vw":45.212007},{"c":45.245,"h":45.315,"l":45.245,"n":273,"o":45.26,"t":"2026-10-20T15:55:00Z","v":10086,"vw":45.285348},{"c":45.23,"h":45.27,"l":45.18,"n":197,"o":45.23,"t":"2026-10-20T16:00:00Z","v":5991,"vw":45.236703},{"c":45.18,"h":45.24,"l":45.18,"n":271,"o":45.24,"t":"2026-10-20T16:05:00Z","v":9150,"vw":45.21952},{"c":45.18,"h":45.18,"l":45.08,"n":353,"o":45.17,"t":"2026-10-20T16:10:00Z","v":17722,"vw":45.135828},{"c":45.11,"h":45.205,"l":45.1,"n":223,"o":45.195,"t":"2026-10-20T16:15:00Z","v":9876,"vw":45.155468},{"c":45.115,"h":45.16,"l":45.08,"n":242,"o":45.09,"t":"2026-10-20T16:20:00Z","v":7477,"vw":45.117619},{"c":45.11,"h":45.15,"l":45.07,"n":221,"o":45.12,"t":"2026-10-20T16:25:00Z","v":6421,"vw":45.102025},{"c":45.11,"h":45.16,"l":45.1,"n":242,"o":45.1,"t":"2026-10-20T16:30:00Z","v":9858,"vw":45.14007},{"c":45.1,"h":45.15,"l":45.1,"n":184,"o":45.13,"t":"2026-10-20T16:35:00Z","v":5775,"vw":45.127934},{"c":45.075,"h":45.11,"l":45.07,"n":237,"o":45.09,"t":"2026-10-20T16:40:00Z","v":7628,"vw":45.089486},{"c":45.13,"h":45.13,"l":45.0747,"n":273,"o":45.09,"t":"2026-10-20T16:45:00Z","v":9957,"vw":45.102476},{"c":45.065,"h":45.1432,"l":45.065,"n":245,"o":45.13,"t":"2026-10-20T16:50:00Z","v":7810,"vw":45.127008},{"c":45.065,"h":45.14,"l":45.065,"n":304,"o":45.065,"t":"2026-10-20T16:55:00Z","v":10154,"vw":45.104928},{"c":45.14,"h":45.145,"l":45.08,"n":282,"o":45.08,"t":"2026-10-20T17:00:00Z","v":10728,"vw":45.104199},{"c":45.1025,"h":45.15,"l":45.1,"n":200,"o":45.14,"t":"2026-10-20T17:05:00Z","v":8218,"vw":45.133059},{"c":45.14,"h":45.145,"l":45.0914,"n":227,"o":45.12,"t":"2026-10-20T17:10:00Z","v":10084,"vw":45.123245},{"c":45.055,"h":45.14,"l":45.025,"n":296,"o":45.14,"t":"2026-10-20T17:15:00Z","v":10665,"vw":45.067596},{"c":45.11,"h":45.125,"l":45.06,"n":199,"o":45.06,"t":"2026-10-20T17:20:00Z","v":9060,"vw":45.098549},{"c":45.155,"h":45.155,"l":45.1,"n":245,"o":45.115,"t":"2026-10-20T17:25:00Z","v":12639,"vw":45.120043},{"c":45.115,"h":45.18,"l":45.11,"n":426,"o":45.155,"t":"2026-10-20T17:30:00Z","v":17602,"vw":45.145378},{"c":45.145,"h":45.16,"l":45.115,"n":225,"o":45.115,"t":"2026-10-20T17:35:00Z","v":6563,"vw":45.138204},{"c":45.19,"h":45.19,"l":45.13,"n":187,"o":45.14,"t":"2026-10-20T17:40:00Z","v":5630,"vw":45.152667},{"c":45.165,"h":45.185,"l":45.15,"n":262,"o":45.175,"t":"2026-10-20T17:45:00Z","v":10096,"vw":45.164569},{"c":45.185,"h":45.185,"l":45.17,"n":195,"o":45.17,"t":"2026-10-20T17:50:00Z","v":5577,"vw":45.180917},{"c":45.16,"h":45.185,"l":45.12,"n":331,"o":45.185,"t":"2026-10-20T17:55:00Z","v":14598,"vw":45.147603},{"c":45.15,"h":45.19,"l":45.15,"n":315,"o":45.175,"t":"2026-10-20T18:00:00Z","v":13951,"vw":45.1641},{"c":45.12,"h":45.19,"l":45.07,"n":439,"o":45.155,"t":"2026-10-20T18:05:00Z","v":22419,"vw":45.14224},{"c":45.165,"h":45.165,"l":45.1,"n":322,"o":45.12,"t":"2026-10-20T18:10:00Z","v":11050,"vw":45.123936},{"c":45.13,"h":45.19,"l":45.13,"n":291,"o":45.18,"t":"2026-10-20T18:15:00Z","v":7856,"vw":45.162321},{"c":45.05,"h":45.13,"l":45.05,"n":391,"o":45.13,"t":"2026-10-20T18:20:00Z","v":17972,"vw":45.094325},{"c":45.02,"h":45.05,"l":45.02,"n":277,"o":45.05,"t":"2026-10-20T18:25:00Z","v":9793,"vw":45.029181},{"c":45,"h":45.0325,"l":44.98,"n":469,"o":45.01,"t":"2026-10-20T18:30:00Z","v":25213,"vw":45.008889},{"c":45.015,"h":45.015,"l":44.98,"n":277,"o":44.99,"t":"2026-10-20T18:35:00Z","v":11910,"vw":44.999112},{"c":44.98,"h":45.015,"l":44.96,"n":342,"o":45.015,"t":"2026-10-20T18:40:00Z","v":12083,"vw":44.987719},{"c":44.98,"h":45.01,"l":44.97,"n":400,"o":44.98,"t":"2026-10-20T18:45:00Z","v":19144,"vw":44.986821},{"c":45,"h":45,"l":44.95,"n":348,"o":44.98,"t":"2026-10-20T18:50:00Z","v":13713,"vw":44.968191},{"c":44.99,"h":45.005,"l":44.98,"n":358,"o":45.005,"t":"2026-10-20T18:55:00Z","v":10009,"vw":44.985025},{"c":44.94,"h":44.985,"l":44.94,"n":299,"o":44.985,"t":"2026-10-20T19:00:00Z","v":12381,"vw":44.961503},{"c":44.945,"h":44.985,"l":44.94,"n":530,"o":44.94,"t":"2026-10-20T19:05:00Z","v":23536,"vw":44.959283},{"c":44.92,"h":44.95,"l":44.92,"n":419,"o":44.94,"t":"2026-10-20T19:10:00Z","v":16978,"vw":44.937858},{"c":44.935,"h":44.97,"l":44.915,"n":498,"o":44.93,"t":"2026-10-20T19:15:00Z","v":19706,"vw":44.948024},{"c":44.93,"h":44.95,"l":44.895,"n":524,"o":44.94,"t":"2026-10-20T19:20:00Z","v":23162,"vw":44.927397},{"c":44.99,"h":45.02,"l":44.91,"n":550,"o":44.92,"t":"2026-10-20T19:25:00Z","v":20780,"vw":44.962757},{"c":44.95,"h":45.03,"l":44.95,"n":605,"o":44.99,"t":"2026-10-20T19:30:00Z","v":27103,"vw":44.988981},{"c":44.9,"h":44.957,"l":44.87,"n":545,"o":44.95,"t":"2026-10-20T19:35:00Z","v":21945,"vw":44.900167},{"c":44.96,"h":44.96,"l":44.9,"n":651,"o":44.9,"t":"2026-10-20T19:40:00Z","v":30984,"vw":44.93711},{"c":44.89,"h":44.995,"l":44.89,"n":748,"o":44.97,"t":"2026-10-20T19:45:00Z","v":35820,"vw":44.93891},{"c":44.98,"h":44.98,"l":44.87,"n":1004,"o":44.9,"t":"2026-10-20T19:50:00Z","v":52909,"vw":44.91906},{"c":45.025,"h":45.04,"l":44.945,"n":3160,"o":44.98,"t":"2026-10-20T19:55:00Z","v":202164,"vw":44.990909},{"c":45.01,"h":45.01,"l":45.01,"n":61,"o":45.01,"t":"2026-10-20T20:00:00Z","v":320692,"vw":45.01},{"c":45.01,"h":45.01,"l":45.01,"n":2,"o":45.01,"t":"2026-10-20T20:20:00Z","v":23610,"vw":45.01},{"c":45.01,"h":45.01,"l":45.01,"n":2,"o":45.01,"t":"2026-10-20T20:30:00Z","v":402,"vw":45.01},{"c":45.09,"h":45.8,"l":44.97,"n":137,"o":45.69,"t":"2026-10-21T13:30:00Z","v":15413,"vw":45.557927},{"c":45.34,"h":45.34,"l":44.99,"n":97,"o":45.105,"t":"2026-10-21T13:35:00Z","v":4893,"vw":45.183399},{"c":45.4,"h":45.4,"l":45.13,"n":117,"o":45.23,"t":"2026-10-21T13:40:00Z","v":5400,"vw":45.305176},{"c":45.52,"h":45.61,"l":45.42,"n":184,"o":45.42,"t":"2026-10-21T13:45:00Z","v":8299,"vw":45.569203},{"c":45.4,"h":45.57,"l":45.385,"n":183,"o":45.57,"t":"2026-10-21T13:50:00Z","v":7259,"vw":45.457194},{"c":45.34,"h":45.48,"l":45.33,"n":182,"o":45.445,"t":"2026-10-21T13:55:00Z","v":12086,"vw":45.411632},{"c":45.24,"h":45.445,"l":45.24,"n":301,"o":45.375,"t":"2026-10-21T14:00:00Z","v":12741,"vw":45.317252},{"c":45.09,"h":45.21,"l":45.03,"n":147,"o":45.21,"t":"2026-10-21T14:05:00Z","v":5114,"vw":45.112759},{"c":44.95,"h":45.16,"l":44.95,"n":277,"o":45.105,"t":"2026-10-21T14:10:00Z","v":11517,"vw":45.064347},{"c":44.855,"h":45.01,"l":44.815,"n":307,"o":44.97,"t":"2026-10-21T14:15:00Z","v":13853,"vw":44.922578},{"c":44.95,"h":44.96,"l":44.825,"n":248,"o":44.825,"t":"2026-10-21T14:20:00Z","v":17900,"vw":44.878982},{"c":44.92,"h":45.055,"l":44.87,"n":308,"o":44.95,"t":"2026-10-21T14:25:00Z","v":14257,"vw":44.961626},{"c":45.12,"h":45.12,"l":44.95,"n":257,"o":44.96,"t":"2026-10-21T14:30:00Z","v":7465,"vw":45.026347},{"c":45.035,"h":45.15,"l":45.01,"n":225,"o":45.12,"t":"2026-10-21T14:35:00Z","v":8286,"vw":45.071996},{"c":45.12,"h":45.14,"l":44.985,"n":221,"o":45.035,"t":"2026-10-21T14:40:00Z","v":9972,"vw":45.017281},{"c":45.0951,"h":45.15,"l":45.08,"n":226,"o":45.11,"t":"2026-10-21T14:45:00Z","v":9110,"vw":45.10912},{"c":45.03,"h":45.13,"l":45.02,"n":207,"o":45.095,"t":"2026-10-21T14:50:00Z","v":9637,"vw":45.086171},{"c":44.92,"h":45.025,"l":44.91,"n":254,"o":45.025,"t":"2026-10-21T14:55:00Z","v":12142,"vw":44.976528},{"c":45.08,"h":45.145,"l":44.88,"n":673,"o":44.88,"t":"2026-10-21T15:00:00Z","v":34788,"vw":45.009219},{"c":45.01,"h":45.1,"l":44.995,"n":249,"o":45.095,"t":"2026-10-21T15:05:00Z","v":12822,"vw":45.039856},{"c":45.07,"h":45.12,"l":45,"n":275,"o":45,"t":"2026-10-21T15:10:00Z","v":18902,"vw":45.071498},{"c":44.96,"h":45.08,"l":44.955,"n":271,"o":45.05,"t":"2026-10-21T15:15:00Z","v":8756,"vw":45.021867},{"c":45.02,"h":45.03,"l":44.96,"n":217,"o":44.96,"t":"2026-10-21T15:20:00Z","v":9704,"vw":44.997708},{"c":45.119,"h":45.13,"l":45,"n":329,"o":45,"t":"2026-10-21T15:25:00Z","v":13260,"vw":45.092609},{"c":45.115,"h":45.18,"l":45.09,"n":214,"o":45.11,"t":"2026-10-21T15:30:00Z","v":6672,"vw":45.124484},{"c":45.135,"h":45.14,"l":45.09,"n":183,"o":45.115,"t":"2026-10-21T15:35:00Z","v":5864,"vw":45.120332},{"c":45.09,"h":45.159,"l":45.06,"n":282,"o":45.135,"t":"2026-10-21T15:40:00Z","v":8551,"vw":45.092654},{"c":45.14,"h":45.16,"l":45.08,"n":229,"o":45.105,"t":"2026-10-21T15:45:00Z","v":7823,"vw":45.12561},{"c":45.215,"h":45.22,"l":45.13,"n":233,"o":45.16,"t":"2026-10-21T15:50:00Z","v":11667,"vw":45.168972},{"c":45.23,"h":45.28,"l":45.21,"n":277,"o":45.215,"t":"2026-10-21T15:55:00Z","v":14853,"vw":45.244165},{"c":45.2,"h":45.24,"l":45.2,"n":221,"o":45.22,"t":"2026-10-21T16:00:00Z","v":8763,"vw":45.215624},{"c":45.105,"h":45.195,"l":45.09,"n":214,"o":45.18,"t":"2026-10-21T16:05:00Z","v":9007,"vw":45.143881},{"c":45.16,"h":45.16,"l":45.09,"n":198,"o":45.105,"t":"2026-10-21T16:10:00Z","v":8087,"vw":45.128404},{"c":45.17,"h":45.19,"l":45.16,"n":168,"o":45.16,"t":"2026-10-21T16:15:00Z","v":4842,"vw":45.173813},{"c":45.14,"h":45.18,"l":45.1,"n":305,"o":45.17,"t":"2026-10-21T16:20:00Z","v":20089,"vw":45.148464},{"c":45.145,"h":45.169,"l":45.13,"n":132,"o":45.145,"t":"2026-10-21T16:25:00Z","v":5216,"vw":45.14913},{"c":45.1,"h":45.15,"l":45.07,"n":156,"o":45.15,"t":"2026-10-21T16:30:00Z","v":7739,"vw":45.096881},{"c":45.415,"h":45.445,"l":45.08,"n":571,"o":45.105,"t":"2026-10-21T16:35:00Z","v":27442,"vw":45.221146},{"c":45.175,"h":45.42,"l":45.16,"n":312,"o":45.415,"t":"2026-10-21T16:40:00Z","v":28796,"vw":45.221159},{"c":45.205,"h":45.23,"l":45.17,"n":160,"o":45.215,"t":"2026-10-21T16:45:00Z","v":7022,"vw":45.199023},{"c":45.195,"h":45.195,"l":45.16,"n":188,"o":45.195,"t":"2026-10-21T16:50:00Z","v":6222,"vw":45.18485},{"c":45.11,"h":45.195,"l":45.11,"n":258,"o":45.195,"t":"2026-10-21T16:55:00Z","v":12721,"vw":45.152447},{"c":45.13,"h":45.14,"l":45.05,"n":300,"o":45.12,"t":"2026-10-21T17:00:00Z","v":16340,"vw":45.089738},{"c":45.14,"h":45.15,"l":45.12,"n":169,"o":45.13,"t":"2026-10-21T17:05:00Z","v":6396,"vw":45.134053},{"c":45.17,"h":45.185,"l":45.15,"n":237,"o":45.15,"t":"2026-10-21T17:10:00Z","v":9626,"vw":45.165101},{"c":45.105,"h":45.16,"l":45.1,"n":210,"o":45.16,"t":"2026-10-21T17:15:00Z","v":7780,"vw":45.132426},{"c":45.12,"h":45.13,"l":45.09,"n":197,"o":45.09,"t":"2026-10-21T17:20:00Z","v":11108,"vw":45.12243},{"c":45.11,"h":45.135,"l":45.11,"n":169,"o":45.12,"t":"2026-10-21T17:25:00Z","v":6178,"vw":45.125413},{"c":45.125,"h":45.15,"l":45.12,"n":243,"o":45.12,"t":"2026-10-21T17:30:00Z","v":9756,"vw":45.132246},{"c":45.155,"h":45.155,"l":45.13,"n":247,"o":45.135,"t":"2026-10-21T17:35:00Z","v":10790,"vw":45.140541},{"c":45.12,"h":45.165,"l":45.12,"n":180,"o":45.155,"t":"2026-10-21T17:40:00Z","v":8030,"vw":45.148745},{"c":45.205,"h":45.27,"l":45.13,"n":482,"o":45.13,"t":"2026-10-21T17:45:00Z","v":31996,"vw":45.211828},{"c":45.165,"h":45.2,"l":45.16,"n":174,"o":45.2,"t":"2026-10-21T17:50:00Z","v":6615,"vw":45.185434},{"c":45.095,"h":45.17,"l":45.08,"n":284,"o":45.16,"t":"2026-10-21T17:55:00Z","v":10690,"vw":45.148153},{"c":45.1,"h":45.11,"l":45.07,"n":309,"o":45.08,"t":"2026-10-21T18:00:00Z","v":14680,"vw":45.09781},{"c":45.06,"h":45.11,"l":45.06,"n":243,"o":45.11,"t":"2026-10-21T18:05:00Z","v":9436,"vw":45.094374},{"c":45.11,"h":45.115,"l":45.075,"n":221,"o":45.075,"t":"2026-10-21T18:10:00Z","v":8475,"vw":45.093477},{"c":45.09,"h":45.14,"l":45.09,"n":219,"o":45.11,"t":"2026-10-21T18:15:00Z","v":9615,"vw":45.119101},{"c":45.085,"h":45.09,"l":45.05,"n":224,"o":45.09,"t":"2026-10-21T18:20:00Z","v":9002,"vw":45.071756},{"c":45.1,"h":45.1,"l":45.08,"n":155,"o":45.085,"t":"2026-10-21T18:25:00Z","v":4632,"vw":45.096853},{"c":45.08,"h":45.145,"l":45.08,"n":446,"o":45.11,"t":"2026-10-21T18:30:00Z","v":27390,"vw":45.112818},{"c":45.02,"h":45.08,"l":44.97,"n":328,"o":45.08,"t":"2026-10-21T18:35:00Z","v":12678,"vw":45.006663},{"c":45.09,"h":45.095,"l":45.03,"n":317,"o":45.03,"t":"2026-10-21T18:40:00Z","v":14514,"vw":45.059468},{"c":44.98,"h":45.135,"l":44.975,"n":464,"o":45.1,"t":"2026-10-21T18:45:00Z","v":19051,"vw":45.076534},{"c":44.97,"h":44.985,"l":44.93,"n":272,"o":44.985,"t":"2026-10-21T18:50:00Z","v":9159,"vw":44.964965},{"c":44.79,"h":44.9551,"l":44.77,"n":351,"o":44.955,"t":"2026-10-21T18:55:00Z","v":11303,"vw":44.852155},{"c":44.62,"h":44.78,"l":44.59,"n":506,"o":44.78,"t":"2026-10-21T19:00:00Z","v":17543,"vw":44.665829},{"c":44.665,"h":44.695,"l":44.5,"n":423,"o":44.603,"t":"2026-10-21T19:05:00Z","v":16780,"vw":44.625076},{"c":44.68,"h":44.7,"l":44.57,"n":382,"o":44.65,"t":"2026-10-21T19:10:00Z","v":14647,"vw":44.655025},{"c":44.77,"h":44.805,"l":44.65,"n":347,"o":44.67,"t":"2026-10-21T19:15:00Z","v":14336,"vw":44.729844},{"c":44.77,"h":44.79,"l":44.7,"n":450,"o":44.79,"t":"2026-10-21T19:20:00Z","v":24333,"vw":44.742236},{"c":44.93,"h":44.935,"l":44.79,"n":393,"o":44.79,"t":"2026-10-21T19:25:00Z","v":16560,"vw":44.860111},{"c":44.895,"h":44.95,"l":44.89,"n":549,"o":44.92,"t":"2026-10-21T19:30:00Z","v":23385,"vw":44.917145},{"c":44.88,"h":44.9,"l":44.86,"n":365,"o":44.89,"t":"2026-10-21T19:35:00Z","v":17837,"vw":44.880994},{"c":44.92,"h":44.94,"l":44.875,"n":661,"o":44.88,"t":"2026-10-21T19:40:00Z","v":34576,"vw":44.910512},{"c":44.9,"h":44.95,"l":44.86,"n":724,"o":44.92,"t":"2026-10-21T19:45:00Z","v":45726,"vw":44.910272},{"c":44.99,"h":45.005,"l":44.88,"n":708,"o":44.89,"t":"2026-10-21T19:50:00Z","v":38397,"vw":44.954601},{"c":45.01,"h":45.05,"l":44.93,"n":2967,"o":44.985,"t":"2026-10-21T19:55:00Z","v":231255,"vw":44.980071},{"c":45.03,"h":45.03,"l":45.03,"n":61,"o":45.03,"t":"2026-10-21T20:00:00Z","v":318073,"vw":45.03},{"c":44.5968,"h":45.03,"l":44.5968,"n":2,"o":45.03,"t":"2026-10-21T20:35:00Z","v":1023,"vw":44.98723},{"c":44.5053,"h":44.5053,"l":44.5053,"n":1,"o":44.5053,"t":"2026-10-21T21:40:00Z","v":100,"vw":44.5053},{"c":44.45,"h":44.5,"l":43.99,"n":172,"o":43.99,"t":"2026-10-22T13:30:00Z","v":10600,"vw":44.06984},{"c":44.66,"h":44.855,"l":44.6,"n":55,"o":44.6,"t":"2026-10-22T13:35:00Z","v":2200,"vw":44.7025},{"c":44.96,"h":44.96,"l":44.79,"n":36,"o":44.79,"t":"2026-10-22T13:40:00Z","v":1454,"vw":44.862671},{"c":45.08,"h":45.22,"l":44.95,"n":104,"o":44.95,"t":"2026-10-22T13:45:00Z","v":4184,"vw":45.143333},{"c":45.01,"h":45.2,"l":44.94,"n":92,"o":45.135,"t":"2026-10-22T13:50:00Z","v":8375,"vw":45.035549},{"c":45.26,"h":45.42,"l":44.94,"n":677,"o":45.07,"t":"2026-10-22T13:55:00Z","v":88442,"vw":45.178585},{"c":45.48,"h":45.49,"l":45.35,"n":327,"o":45.35,"t":"2026-10-22T14:00:00Z","v":16149,"vw":45.392705},{"c":45.225,"h":45.51,"l":45.225,"n":202,"o":45.47,"t":"2026-10-22T14:05:00Z","v":8737,"vw":45.381139},{"c":45.345,"h":45.345,"l":45.225,"n":154,"o":45.225,"t":"2026-10-22T14:10:00Z","v":7105,"vw":45.283181},{"c":45.185,"h":45.34,"l":45.175,"n":179,"o":45.31,"t":"2026-10-22T14:15:00Z","v":7035,"vw":45.270005},{"c":45.04,"h":45.18,"l":44.97,"n":199,"o":45.18,"t":"2026-10-22T14:20:00Z","v":7259,"vw":45.03209},{"c":44.99,"h":45.12,"l":44.93,"n":301,"o":45.05,"t":"2026-10-22T14:25:00Z","v":12658,"vw":45.031577},{"c":44.895,"h":45.04,"l":44.88,"n":198,"o":45.04,"t":"2026-10-22T14:30:00Z","v":7357,"vw":44.928826},{"c":44.77,"h":44.87,"l":44.68,"n":392,"o":44.85,"t":"2026-10-22T14:35:00Z","v":16935,"vw":44.807113},{"c":45,"h":45,"l":44.7501,"n":254,"o":44.7501,"t":"2026-10-22T14:40:00Z","v":9588,"vw":44.928697},{"c":44.82,"h":45,"l":44.82,"n":216,"o":45,"t":"2026-10-22T14:45:00Z","v":8117,"vw":44.936697},{"c":44.97,"h":44.97,"l":44.86,"n":234,"o":44.86,"t":"2026-10-22T14:50:00Z","v":9222,"vw":44.901314},{"c":44.97,"h":44.99,"l":44.88,"n":199,"o":44.99,"t":"2026-10-22T14:55:00Z","v":6622,"vw":44.921621},{"c":44.98,"h":44.98,"l":44.84,"n":292,"o":44.98,"t":"2026-10-22T15:00:00Z","v":12702,"vw":44.899073},{"c":44.9,"h":45.02,"l":44.9,"n":147,"o":44.98,"t":"2026-10-22T15:05:00Z","v":4848,"vw":44.960092},{"c":44.825,"h":44.925,"l":44.825,"n":221,"o":44.92,"t":"2026-10-22T15:10:00Z","v":12398,"vw":44.905536},{"c":45.0175,"h":45.08,"l":44.87,"n":204,"o":44.87,"t":"2026-10-22T15:15:00Z","v":6262,"vw":44.991632},{"c":45.03,"h":45.035,"l":44.97,"n":193,"o":45.02,"t":"2026-10-22T15:20:00Z","v":5585,"vw":45.013509},{"c":44.97,"h":45.06,"l":44.94,"n":231,"o":45.02,"t":"2026-10-22T15:25:00Z","v":9191,"vw":44.982704},{"c":45.03,"h":45.04,"l":44.94,"n":139,"o":44.965,"t":"2026-10-22T15:30:00Z","v":4661,"vw":44.997016},{"c":45.0175,"h":45.07,"l":45,"n":219,"o":45.05,"t":"2026-10-22T15:35:00Z","v":7750,"vw":45.045318},{"c":44.9975,"h":45.06,"l":44.945,"n":303,"o":45.02,"t":"2026-10-22T15:40:00Z","v":22179,"vw":44.997109},{"c":45.105,"h":45.12,"l":44.985,"n":223,"o":44.985,"t":"2026-10-22T15:45:00Z","v":6727,"vw":45.075705},{"c":45.11,"h":45.16,"l":45.09,"n":251,"o":45.09,"t":"2026-10-22T15:50:00Z","v":8974,"vw":45.12464},{"c":45.22,"h":45.25,"l":45.14,"n":239,"o":45.14,"t":"2026-10-22T15:55:00Z","v":7305,"vw":45.210997},{"c":45.16,"h":45.26,"l":45.16,"n":262,"o":45.23,"t":"2026-10-22T16:00:00Z","v":11171,"vw":45.206193},{"c":45.075,"h":45.19,"l":45.07,"n":302,"o":45.19,"t":"2026-10-22T16:05:00Z","v":17473,"vw":45.127522},{"c":44.995,"h":45.075,"l":44.98,"n":201,"o":45.075,"t":"2026-10-22T16:10:00Z","v":8568,"vw":45.013311},{"c":45.1,"h":45.1,"l":45.02,"n":245,"o":45.02,"t":"2026-10-22T16:15:00Z","v":10211,"vw":45.064973},{"c":45.16,"h":45.21,"l":45.095,"n":285,"o":45.12,"t":"2026-10-22T16:20:00Z","v":18513,"vw":45.160151},{"c":45.165,"h":45.205,"l":45.15,"n":174,"o":45.155,"t":"2026-10-22T16:25:00Z","v":7973,"vw":45.170439},{"c":45.15,"h":45.16,"l":45.1,"n":196,"o":45.15,"t":"2026-10-22T16:30:00Z","v":7730,"vw":45.1241},{"c":45.105,"h":45.165,"l":45.105,"n":207,"o":45.15,"t":"2026-10-22T16:35:00Z","v":7390,"vw":45.137542},{"c":45.055,"h":45.13,"l":45.055,"n":204,"o":45.11,"t":"2026-10-22T16:40:00Z","v":8008,"vw":45.087794},{"c":45.08,"h":45.09,"l":45.02,"n":268,"o":45.08,"t":"2026-10-22T16:45:00Z","v":10709,"vw":45.056568},{"c":45.065,"h":45.1,"l":45.05,"n":169,"o":45.085,"t":"2026-10-22T16:50:00Z","v":6389,"vw":45.075716},{"c":45.11,"h":45.14,"l":45.07,"n":228,"o":45.08,"t":"2026-10-22T16:55:00Z","v":6670,"vw":45.102567},{"c":45.08,"h":45.125,"l":45.05,"n":201,"o":45.12,"t":"2026-10-22T17:00:00Z","v":8618,"vw":45.096548},{"c":45.02,"h":45.115,"l":45,"n":259,"o":45.115,"t":"2026-10-22T17:05:00Z","v":10364,"vw":45.047293},{"c":45.065,"h":45.065,"l":45.01,"n":171,"o":45.015,"t":"2026-10-22T17:10:00Z","v":4529,"vw":45.042163},{"c":45.13,"h":45.165,"l":45.09,"n":217,"o":45.09,"t":"2026-10-22T17:15:00Z","v":6625,"vw":45.129863},{"c":45.2,"h":45.265,"l":45.095,"n":315,"o":45.12,"t":"2026-10-22T17:20:00Z","v":14135,"vw":45.165296},{"c":45.195,"h":45.205,"l":45.18,"n":159,"o":45.2,"t":"2026-10-22T17:25:00Z","v":6034,"vw":45.191139},{"c":45.19,"h":45.22,"l":45.14,"n":248,"o":45.19,"t":"2026-10-22T17:30:00Z","v":10552,"vw":45.181254},{"c":45.06,"h":45.205,"l":45.0348,"n":350,"o":45.205,"t":"2026-10-22T17:35:00Z","v":48978,"vw":45.098633},{"c":45.145,"h":45.148,"l":45.06,"n":240,"o":45.06,"t":"2026-10-22T17:40:00Z","v":7786,"vw":45.109875},{"c":45.12,"h":45.14,"l":45.12,"n":204,"o":45.13,"t":"2026-10-22T17:45:00Z","v":6546,"vw":45.130858},{"c":45.185,"h":45.185,"l":45.0975,"n":347,"o":45.11,"t":"2026-10-22T17:50:00Z","v":44063,"vw":45.137618},{"c":45.245,"h":45.25,"l":45.21,"n":196,"o":45.22,"t":"2026-10-22T17:55:00Z","v":12169,"vw":45.23129},{"c":45.16,"h":45.245,"l":45.14,"n":316,"o":45.245,"t":"2026-10-22T18:00:00Z","v":18053,"vw":45.174194},{"c":45.26,"h":45.27,"l":45.17,"n":275,"o":45.17,"t":"2026-10-22T18:05:00Z","v":8655,"vw":45.224988},{"c":45.21,"h":45.265,"l":45.21,"n":302,"o":45.265,"t":"2026-10-22T18:10:00Z","v":11567,"vw":45.22826},{"c":45.335,"h":45.335,"l":45.23,"n":234,"o":45.23,"t":"2026-10-22T18:15:00Z","v":6995,"vw":45.271218},{"c":45.3,"h":45.365,"l":45.3,"n":214,"o":45.345,"t":"2026-10-22T18:20:00Z","v":6422,"vw":45.338942},{"c":45.25,"h":45.3,"l":45.23,"n":310,"o":45.3,"t":"2026-10-22T18:25:00Z","v":11273,"vw":45.260329},{"c":45.27,"h":45.275,"l":45.23,"n":254,"o":45.25,"t":"2026-10-22T18:30:00Z","v":8535,"vw":45.243955},{"c":45.25,"h":45.26,"l":45.215,"n":261,"o":45.26,"t":"2026-10-22T18:35:00Z","v":8349,"vw":45.234537},{"c":45.275,"h":45.305,"l":45.25,"n":231,"o":45.26,"t":"2026-10-22T18:40:00Z","v":9112,"vw":45.27872},{"c":45.285,"h":45.315,"l":45.27,"n":333,"o":45.275,"t":"2026-10-22T18:45:00Z","v":13093,"vw":45.29566},{"c":45.25,"h":45.32,"l":45.23,"n":339,"o":45.29,"t":"2026-10-22T18:50:00Z","v":11599,"vw":45.275271},{"c":45.23,"h":45.29,"l":45.22,"n":390,"o":45.26,"t":"2026-10-22T18:55:00Z","v":15098,"vw":45.256436},{"c":45.27,"h":45.27,"l":45.17,"n":338,"o":45.205,"t":"2026-10-22T19:00:00Z","v":13543,"vw":45.214215},{"c":45.37,"h":45.415,"l":45.27,"n":340,"o":45.27,"t":"2026-10-22T19:05:00Z","v":14762,"vw":45.350927},{"c":45.365,"h":45.44,"l":45.35,"n":361,"o":45.39,"t":"2026-10-22T19:10:00Z","v":13589,"vw":45.377146},{"c":45.36,"h":45.4,"l":45.32,"n":351,"o":45.36,"t":"2026-10-22T19:15:00Z","v":12387,"vw":45.351611},{"c":45.35,"h":45.39,"l":45.33,"n":349,"o":45.36,"t":"2026-10-22T19:20:00Z","v":12232,"vw":45.365102},{"c":45.615,"h":45.63,"l":45.345,"n":715,"o":45.35,"t":"2026-10-22T19:25:00Z","v":65235,"vw":45.429366},{"c":45.62,"h":45.66,"l":45.595,"n":537,"o":45.615,"t":"2026-10-22T19:30:00Z","v":26043,"vw":45.629808},{"c":45.6,"h":45.64,"l":45.555,"n":572,"o":45.605,"t":"2026-10-22T19:35:00Z","v":25227,"vw":45.599402},{"c":45.485,"h":45.605,"l":45.47,"n":559,"o":45.605,"t":"2026-10-22T19:40:00Z","v":29929,"vw":45.538035},{"c":45.38,"h":45.47,"l":45.31,"n":681,"o":45.47,"t":"2026-10-22T19:45:00Z","v":31070,"vw":45.355813},{"c":45.54,"h":45.575,"l":45.33,"n":869,"o":45.37,"t":"2026-10-22T19:50:00Z","v":44603,"vw":45.504528},{"c":45.65,"h":45.7,"l":45.53,"n":3986,"o":45.545,"t":"2026-10-22T19:55:00Z","v":265806,"vw":45.632282},{"c":45.64,"h":45.64,"l":45.64,"n":39,"o":45.64,"t":"2026-10-22T20:00:00Z","v":306493,"vw":45.64},{"c":45.64,"h":45.64,"l":45.64,"n":1,"o":45.64,"t":"2026-10-22T20:30:00Z","v":631,"vw":45.64}],"history":[{"c":65.37,"h":66.3,"l":65.28,"n":18438,"o":66.3,"t":"2024-10-21T04:00:00Z","v":1344865,"vw":65.541575},{"c":65.5,"h":65.72,"l":64.88,"n":17263,"o":65.25,"t":"2024-10-22T04:00:00Z","v":1608485,"vw":65.451197},{"c":64.24,"h":65.67,"l":64.24,"n":23817,"o":65.13,"t":"2024-10-23T04:00:00Z","v":2028955,"vw":64.605274},{"c":64.57,"h":65.05,"l":64.06,"n":17177,"o":64.95,"t":"2024-10-24T04:00:00Z","v":1121073,"vw":64.535426},{"c":64.02,"h":65.11,"l":63.42,"n":18542,"o":64.9,"t":"2024-10-25T04:00:00Z","v":1073640,"vw":63.951456},{"c":64.94,"h":65.61,"l":64.59,"n":18763,"o":64.61,"t":"2024-10-28T04:00:00Z","v":1025092,"vw":65.096874},{"c":64.95,"h":65.07,"l":64.33,"n":17200,"o":64.57,"t":"2024-10-29T04:00:00Z","v":1124076,"vw":64.806481},{"c":64.58,"h":66.08,"l":64.54,"n":14600,"o":64.9,"t":"2024-10-30T04:00:00Z","v":1016276,"vw":64.982924},{"c":63.98,"h":64.74,"l":63.675,"n":15960,"o":64.35,"t":"2024-10-31T04:00:00Z","v":956916,"vw":64.103966},{"c":64.22,"h":64.97,"l":63.96,"n":17868,"o":64.23,"t":"2024-11-01T04:00:00Z","v":868426,"vw":64.305397},{"c":63.83,"h":64.34,"l":63.42,"n":16897,"o":64,"t":"2024-11-04T05:00:00Z","v":932591,"vw":63.879569},{"c":64.82,"h":65.29,"l":64,"n":17059,"o":64.05,"t":"2024-11-05T05:00:00Z","v":903300,"vw":64.84195},{"c":72.06,"h":72.76,"l":69.515,"n":49923,"o":69.74,"t":"2024-11-06T05:00:00Z","v":4530550,"vw":71.919361},{"c":70.43,"h":72.135,"l":70.34,"n":25294,"o":71.59,"t":"2024-11-07T05:00:00Z","v":1805609,"vw":71.010982},{"c":71.5,"h":71.97,"l":70.19,"n":24855,"o":70.91,"t":"2024-11-08T05:00:00Z","v":1994454,"vw":71.381751},{"c":74.04,"h":75.81,"l":73.2,"n":34628,"o":73.38,"t":"2024-11-11T05:00:00Z","v":2521498,"vw":74.132605},{"c":74.32,"h":74.74,"l":73.615,"n":30563,"o":73.95,"t":"2024-11-12T05:00:00Z","v":2679203,"vw":74.159235},{"c":74.58,"h":75.41,"l":74.125,"n":28311,"o":74.75,"t":"2024-11-13T05:00:00Z","v":2171451,"vw":74.722728},{"c":73.5,"h":75.32,"l":73.35,"n":23847,"o":75.07,"t":"2024-11-14T05:00:00Z","v":1705043,"vw":74.0272},{"c":74.2,"h":74.3,"l":73.34,"n":17591,"o":73.62,"t":"2024-11-15T05:00:00Z","v":1131464,"vw":74.010701},{"c":73.83,"h":74.37,"l":73.46,"n":19420,"o":73.88,"t":"2024-11-18T05:00:00Z","v":1127326,"vw":73.84653},{"c":74.62,"h":74.74,"l":72.55,"n":16534,"o":72.79,"t":"2024-11-19T05:00:00Z","v":846682,"vw":74.255124},{"c":74.91,"h":75.245,"l":73.915,"n":18122,"o":74.99,"t":"2024-11-20T05:00:00Z","v":1019369,"vw":74.891263},{"c":76.77,"h":77.525,"l":75.31,"n":24743,"o":75.56,"t":"2024-11-21T05:00:00Z","v":1319650,"vw":76.809524},{"c":78.58,"h":78.74,"l":76.83,"n":31348,"o":76.87,"t":"2024-11-22T05:00:00Z","v":2058614,"vw":78.243743},{"c":79.48,"h":80.3,"l":78.6,"n":31827,"o":79.37,"t":"2024-11-25T05:00:00Z","v":2084994,"vw":79.571718},{"c":79.45,"h":79.88,"l":78.47,"n":23819,"o":79.58,"t":"2024-11-26T05:00:00Z","v":1425430,"vw":79.215014},{"c":78.93,"h":80.53,"l":78.765,"n":18180,"o":79.8,"t":"2024-11-27T05:00:00Z","v":1296575,"vw":79.110182},{"c":79.14,"h":80.065,"l":79.09,"n":10126,"o":79.61,"t":"2024-11-29T05:00:00Z","v":532140,"vw":79.511548},{"c":78.22,"h":80.225,"l":78.121,"n":21642,"o":79.65,"t":"2024-12-02T05:00:00Z","v":1181820,"vw":78.515125},{"c":77.95,"h":79.07,"l":77.57,"n":19269,"o":78.58,"t":"2024-12-03T05:00:00Z","v":1192531,"vw":78.05749},{"c":77.34,"h":78.35,"l":76.55,"n":17331,"o":77.97,"t":"2024-12-04T05:00:00Z","v":1029715,"vw":77.233297},{"c":77.99,"h":78.665,"l":77.18,"n":19679,"o":77.56,"t":"2024-12-05T05:00:00Z","v":933568,"vw":78.151301},{"c":78.12,"h":78.49,"l":77.37,"n":17911,"o":78.13,"t":"2024-12-06T05:00:00Z","v":935446,"vw":77.83911},{"c":79.51,"h":81.08,"l":78.88,"n":32337,"o":80.05,"t":"2024-12-09T05:00:00Z","v":1786808,"vw":79.752288},{"c":78.43,"h":79.73,"l":78.0901,"n":26113,"o":79,"t":"2024-12-10T05:00:00Z","v":1421258,"vw":78.700241},{"c":80.25,"h":80.48,"l":78.555,"n":23368,"o":79.32,"t":"2024-12-11T05:00:00Z","v":1404441,"vw":79.851512},{"c":81.08,"h":81.7,"l":80.35,"n":19516,"o":80.5,"t":"2024-12-12T05:00:00Z","v":1112900,"vw":81.089886},{"c":80.92,"h":81.92,"l":80.43,"n":20140,"o":81.49,"t":"2024-12-13T05:00:00Z","v":1153901,"vw":80.918346},{"c":81.75,"h":82.04,"l":80.4071,"n":18949,"o":81.08,"t":"2024-12-16T05:00:00Z","v":994018,"vw":81.326691},{"c":79.19,"h":80.73,"l":78.81,"n":24929,"o":80.72,"t":"2024-12-17T05:00:00Z","v":1503992,"vw":79.368378},{"c":75.76,"h":80.11,"l":75.65,"n":31886,"o":79.58,"t":"2024-12-18T05:00:00Z","v":2351804,"vw":77.956595},{"c":75.26,"h":78.705,"l":75.0505,"n":30375,"o":77.22,"t":"2024-12-19T05:00:00Z","v":1932768,"vw":75.927271},{"c":76.22,"h":77.02,"l":74.29,"n":26770,"o":74.61,"t":"2024-12-20T05:00:00Z","v":3515923,"vw":76.193858},{"c":77.53,"h":77.68,"l":75.79,"n":21466,"o":75.79,"t":"2024-12-23T05:00:00Z","v":1401407,"vw":77.084762},{"c":78.59,"h":78.89,"l":77.56,"n":8277,"o":77.69,"t":"2024-12-24T05:00:00Z","v":425233,"vw":78.466453},{"c":79.8,"h":80.15,"l":78.01,"n":16655,"o":78.29,"t":"2024-12-26T05:00:00Z","v":988766,"vw":79.489171},{"c":78.85,"h":79.95,"l":78.02,"n":18730,"o":79.19,"t":"2024-12-27T05:00:00Z","v":1090464,"vw":78.880568},{"c":78.87,"h":79.425,"l":77.5733,"n":22177,"o":78,"t":"2024-12-30T05:00:00Z","v":1307434,"vw":78.829512},{"c":78.4,"h":79.56,"l":78.34,"n":22472,"o":79,"t":"2024-12-31T05:00:00Z","v":1394489,"vw":78.735573},{"c":79.02,"h":79.77,"l":78.2076,"n":25637,"o":78.8,"t":"2025-01-02T05:00:00Z","v":1679065,"vw":78.98134},{"c":81,"h":81.308,"l":79.02,"n":26082,"o":79.34,"t":"2025-01-03T05:00:00Z","v":1493331,"vw":80.66501},{"c":81.31,"h":82.6799,"l":81.13,"n":36176,"o":81.82,"t":"2025-01-06T05:00:00Z","v":2385652,"vw":81.764582},{"c":79.58,"h":81.67,"l":77.72,"n":35998,"o":81.44,"t":"2025-01-07T05:00:00Z","v":2278490,"vw":79.536036},{"c":80.13,"h":80.71,"l":78.79,"n":30766,"o":79.21,"t":"2025-01-08T05:00:00Z","v":2063127,"vw":79.800024},{"c":71.48,"h":74.66,"l":70.14,"n":68260,"o":74.66,"t":"2025-01-10T05:00:00Z","v":5237098,"vw":71.63763},{"c":70.88,"h":71.42,"l":69.435,"n":39055,"o":70.68,"t":"2025-01-13T05:00:00Z","v":3056839,"vw":70.546631},{"c":71.52,"h":72.3,"l":71.26,"n":23799,"o":72,"t":"2025-01-14T05:00:00Z","v":1623626,"vw":71.6981},{"c":74.32,"h":75.3,"l":73.81,"n":33364,"o":74.27,"t":"2025-01-15T05:00:00Z","v":2289293,"vw":74.427526},{"c":74.46,"h":76.05,"l":74.41,"n":24126,"o":74.76,"t":"2025-01-16T05:00:00Z","v":1235203,"vw":74.947123},{"c":75.75,"h":76.13,"l":74.95,"n":27482,"o":75.44,"t":"2025-01-17T05:00:00Z","v":1636926,"vw":75.732668},{"c":77.87,"h":78.2099,"l":76.215,"n":24593,"o":76.27,"t":"2025-01-21T05:00:00Z","v":1531949,"vw":77.436638},{"c":76.87,"h":78.055,"l":76.45,"n":18914,"o":77.95,"t":"2025-01-22T05:00:00Z","v":1112196,"vw":76.933561},{"c":75.82,"h":77,"l":75.62,"n":18806,"o":76.67,"t":"2025-01-23T05:00:00Z","v":1019178,"vw":76.025254},{"c":76.16,"h":76.4599,"l":75.34,"n":16941,"o":75.61,"t":"2025-01-24T05:00:00Z","v":1004618,"vw":76.064868},{"c":74.89,"h":75.5,"l":73.78,"n":23907,"o":74.1,"t":"2025-01-27T05:00:00Z","v":1218050,"vw":74.562657},{"c":76.29,"h":76.31,"l":73.8411,"n":17898,"o":74.5,"t":"2025-01-28T05:00:00Z","v":804734,"vw":75.789802},{"c":75.7,"h":77.71,"l":75.68,"n":20695,"o":76.2,"t":"2025-01-29T05:00:00Z","v":1171898,"vw":76.291449},{"c":77.14,"h":77.79,"l":76.46,"n":20335,"o":76.99,"t":"2025-01-30T05:00:00Z","v":1169045,"vw":77.179657},{"c":76.89,"h":77.83,"l":76.21,"n":21572,"o":77.49,"t":"2025-01-31T05:00:00Z","v":1194703,"vw":76.905934},{"c":74.57,"h":75.16,"l":73.08,"n":21441,"o":74.18,"t":"2025-02-03T05:00:00Z","v":1280728,"vw":74.558694},{"c":74.73,"h":75.71,"l":73.63,"n":23507,"o":74.52,"t":"2025-02-04T05:00:00Z","v":1710495,"vw":74.839204},{"c":75.32,"h":75.69,"l":74.125,"n":16303,"o":75.31,"t":"2025-02-05T05:00:00Z","v":1514852,"vw":75.240444},{"c":76.49,"h":76.93,"l":75.37,"n":18092,"o":76.26,"t":"2025-02-06T05:00:00Z","v":1488060,"vw":76.293218},{"c":74.64,"h":77.115,"l":74.5,"n":17486,"o":76.73,"t":"2025-02-07T05:00:00Z","v":987130,"vw":75.107064},{"c":73.26,"h":74.74,"l":72.93,"n":21066,"o":74.74,"t":"2025-02-10T05:00:00Z","v":1162455,"vw":73.345235},{"c":71.92,"h":72.915,"l":71.29,"n":24131,"o":72.65,"t":"2025-02-11T05:00:00Z","v":1614235,"vw":71.902446},{"c":70.77,"h":71.12,"l":69.33,"n":30703,"o":70.85,"t":"2025-02-12T05:00:00Z","v":2012281,"vw":70.446342},{"c":70.9,"h":71.49,"l":70.28,"n":17947,"o":71.2,"t":"2025-02-13T05:00:00Z","v":1009147,"vw":70.839727},{"c":71.48,"h":72.2,"l":70.19,"n":19979,"o":70.8,"t":"2025-02-14T05:00:00Z","v":1110321,"vw":71.483216},{"c":71.93,"h":72.009,"l":70.84,"n":23111,"o":71.84,"t":"2025-02-18T05:00:00Z","v":1613641,"vw":71.448753},{"c":69.49,"h":71.24,"l":69.1,"n":25731,"o":70.91,"t":"2025-02-19T05:00:00Z","v":1585984,"vw":69.534733},{"c":66.75,"h":69.394,"l":66.1,"n":32538,"o":69.15,"t":"2025-02-20T05:00:00Z","v":2146405,"vw":66.824422},{"c":65.62,"h":67.4773,"l":64.97,"n":30210,"o":67.26,"t":"2025-02-21T05:00:00Z","v":2070292,"vw":65.8454},{"c":65.17,"h":65.9,"l":63.53,"n":29601,"o":65.39,"t":"2025-02-24T05:00:00Z","v":2180546,"vw":65.116915},{"c":64.8,"h":65.65,"l":63.5833,"n":29277,"o":65.53,"t":"2025-02-25T05:00:00Z","v":2175918,"vw":64.648212},{"c":65.77,"h":66.4743,"l":64.62,"n":19105,"o":64.88,"t":"2025-02-26T05:00:00Z","v":1331006,"vw":65.871663},{"c":64.86,"h":66.74,"l":64.72,"n":18499,"o":66.39,"t":"2025-02-27T05:00:00Z","v":1186220,"vw":65.486992},{"c":66.2,"h":66.22,"l":64.6,"n":18194,"o":64.95,"t":"2025-02-28T05:00:00Z","v":1306640,"vw":65.752444},{"c":63.77,"h":66.85,"l":63.7,"n":20978,"o":66.43,"t":"2025-03-03T05:00:00Z","v":1437662,"vw":64.79231},{"c":60.41,"h":62.27,"l":58.52,"n":40537,"o":61.9,"t":"2025-03-04T05:00:00Z","v":3105845,"vw":59.974315},{"c":60.86,"h":61.17,"l":59.85,"n":24082,"o":60.72,"t":"2025-03-05T05:00:00Z","v":1991107,"vw":60.666204},{"c":57.75,"h":59.93,"l":57.3,"n":34038,"o":59.17,"t":"2025-03-06T05:00:00Z","v":4074659,"vw":57.948039},{"c":56.25,"h":57.49,"l":54.785,"n":34672,"o":56.94,"t":"2025-03-07T05:00:00Z","v":3711168,"vw":56.188743},{"c":53.6,"h":54.805,"l":52.575,"n":35400,"o":54.62,"t":"2025-03-10T04:00:00Z","v":2954480,"vw":53.580192},{"c":54.41,"h":55.46,"l":52.88,"n":34673,"o":53.7,"t":"2025-03-11T04:00:00Z","v":2892123,"vw":54.118416},{"c":54.92,"h":56.2,"l":54.72,"n":23948,"o":55.84,"t":"2025-03-12T04:00:00Z","v":1583047,"vw":55.24983},{"c":54.26,"h":55.12,"l":53.43,"n":25309,"o":54.98,"t":"2025-03-13T04:00:00Z","v":2159467,"vw":54.195856},{"c":56.33,"h":56.48,"l":54.75,"n":20636,"o":55.89,"t":"2025-03-14T04:00:00Z","v":1642961,"vw":56.084},{"c":57.62,"h":57.89,"l":56.12,"n":23975,"o":56.16,"t":"2025-03-17T04:00:00Z","v":1668187,"vw":57.441367},{"c":58.46,"h":58.74,"l":57.4,"n":28286,"o":57.4,"t":"2025-03-18T04:00:00Z","v":2471735,"vw":58.238621},{"c":59.3,"h":60.04,"l":57.28,"n":31002,"o":57.66,"t":"2025-03-19T04:00:00Z","v":2142216,"vw":59.123576},{"c":59.18,"h":59.94,"l":58.66,"n":21846,"o":58.76,"t":"2025-03-20T04:00:00Z","v":1475479,"vw":59.283092},{"c":59.37,"h":59.79,"l":58.21,"n":14484,"o":58.57,"t":"2025-03-21T04:00:00Z","v":1907528,"vw":59.303417},{"c":62.17,"h":62.27,"l":60.55,"n":22581,"o":60.78,"t":"2025-03-24T04:00:00Z","v":1332775,"vw":61.945068},{"c":61.7,"h":62.745,"l":61.4611,"n":20886,"o":62.35,"t":"2025-03-25T04:00:00Z","v":1437485,"vw":61.801096},{"c":60.29,"h":62.39,"l":59.53,"n":36133,"o":62,"t":"2025-03-26T04:00:00Z","v":2833171,"vw":60.400874},{"c":54.35,"h":57,"l":53.12,"n":62799,"o":54.28,"t":"2025-03-27T04:00:00Z","v":5406518,"vw":54.799615},{"c":52.22,"h":54.3,"l":51.9,"n":40561,"o":54.11,"t":"2025-03-28T04:00:00Z","v":3817513,"vw":52.506738},{"c":53.57,"h":53.8,"l":50.67,"n":40322,"o":51.44,"t":"2025-03-31T04:00:00Z","v":3612584,"vw":52.920476},{"c":53.54,"h":53.63,"l":51.83,"n":26971,"o":53.36,"t":"2025-04-01T04:00:00Z","v":1796235,"vw":53.123375},{"c":55.14,"h":55.475,"l":51.73,"n":27875,"o":51.89,"t":"2025-04-02T04:00:00Z","v":2202697,"vw":54.8772},{"c":47.95,"h":51.6,"l":47.785,"n":52532,"o":51.535,"t":"2025-04-03T04:00:00Z","v":4053572,"vw":48.572429},{"c":43.14,"h":46.34,"l":41.625,"n":54695,"o":45.73,"t":"2025-04-04T04:00:00Z","v":4042508,"vw":43.361273},{"c":42.14,"h":44.1699,"l":39.28,"n":53194,"o":40.47,"t":"2025-04-07T04:00:00Z","v":4146774,"vw":41.561927},{"c":41.06,"h":45,"l":40.32,"n":30963,"o":44.68,"t":"2025-04-08T04:00:00Z","v":2223411,"vw":42.025469},{"c":47.2,"h":48.25,"l":39.78,"n":48517,"o":40.11,"t":"2025-04-09T04:00:00Z","v":3750272,"vw":44.458947},{"c":42.53,"h":45.648,"l":41.46,"n":34901,"o":45.26,"t":"2025-04-10T04:00:00Z","v":2293782,"vw":42.741474},{"c":42.76,"h":43.13,"l":41.1,"n":25351,"o":41.86,"t":"2025-04-11T04:00:00Z","v":1774272,"vw":42.325579},{"c":43.77,"h":44.53,"l":43.12,"n":23871,"o":44.17,"t":"2025-04-14T04:00:00Z","v":2674030,"vw":43.874656},{"c":44.16,"h":45.29,"l":43.895,"n":19898,"o":43.9,"t":"2025-04-15T04:00:00Z","v":1170531,"vw":44.418573},{"c":42.6,"h":44.13,"l":42.1,"n":19475,"o":43.22,"t":"2025-04-16T04:00:00Z","v":1181666,"vw":42.716654},{"c":42.84,"h":43.73,"l":42.6,"n":20413,"o":42.93,"t":"2025-04-17T04:00:00Z","v":1346096,"vw":43.078504},{"c":41.58,"h":42.38,"l":40.58,"n":19154,"o":42.19,"t":"2025-04-21T04:00:00Z","v":1282139,"vw":41.406265},{"c":43.4,"h":43.6,"l":42.285,"n":16757,"o":42.62,"t":"2025-04-22T04:00:00Z","v":919899,"vw":43.217984},{"c":45.23,"h":47.62,"l":45.08,"n":25478,"o":45.96,"t":"2025-04-23T04:00:00Z","v":1579937,"vw":45.913936},{"c":46.72,"h":46.97,"l":44.57,"n":20694,"o":44.98,"t":"2025-04-24T04:00:00Z","v":1627651,"vw":46.540343},{"c":46.8,"h":47.29,"l":46.1,"n":18059,"o":46.61,"t":"2025-04-25T04:00:00Z","v":1540723,"vw":46.830563},{"c":46.95,"h":47.49,"l":46.4,"n":22392,"o":46.8,"t":"2025-04-28T04:00:00Z","v":1267025,"vw":46.859401},{"c":47.09,"h":47.27,"l":45.89,"n":19527,"o":46.71,"t":"2025-04-29T04:00:00Z","v":1046358,"vw":46.859206},{"c":46.73,"h":46.77,"l":45.07,"n":21370,"o":46.01,"t":"2025-04-30T04:00:00Z","v":1508214,"vw":46.313927},{"c":47.16,"h":48.01,"l":46.64,"n":14212,"o":47.19,"t":"2025-05-01T04:00:00Z","v":840057,"vw":47.328061},{"c":49.27,"h":49.63,"l":47.93,"n":21274,"o":48.34,"t":"2025-05-02T04:00:00Z","v":1256948,"vw":49.118275},{"c":48.75,"h":49.79,"l":48.31,"n":17787,"o":48.47,"t":"2025-05-05T04:00:00Z","v":1117950,"vw":49.167148},{"c":48.19,"h":48.76,"l":47.481,"n":16820,"o":47.76,"t":"2025-05-06T04:00:00Z","v":1215795,"vw":48.246812},{"c":48.73,"h":49.12,"l":48.14,"n":14718,"o":48.61,"t":"2025-05-07T04:00:00Z","v":848392,"vw":48.742186},{"c":50.36,"h":51.04,"l":49.2,"n":18198,"o":49.65,"t":"2025-05-08T04:00:00Z","v":1176480,"vw":50.477664},{"c":50.32,"h":51.06,"l":50.07,"n":13119,"o":50.68,"t":"2025-05-09T04:00:00Z","v":730511,"vw":50.368075},{"c":54.05,"h":54.97,"l":53.37,"n":26940,"o":53.81,"t":"2025-05-12T04:00:00Z","v":2199271,"vw":54.053861},{"c":54.37,"h":54.815,"l":54.04,"n":19963,"o":54.42,"t":"2025-05-13T04:00:00Z","v":1155863,"vw":54.488479},{"c":54.24,"h":55.09,"l":53.78,"n":17697,"o":54.31,"t":"2025-05-14T04:00:00Z","v":1143703,"vw":54.334661},{"c":53.41,"h":54.137,"l":53.32,"n":19678,"o":53.72,"t":"2025-05-15T04:00:00Z","v":1258726,"vw":53.608436},{"c":52.7,"h":53.465,"l":52.69,"n":24289,"o":53.42,"t":"2025-05-16T04:00:00Z","v":1500175,"vw":52.912648},{"c":51.31,"h":51.94,"l":50.76,"n":30881,"o":51.01,"t":"2025-05-19T04:00:00Z","v":2022703,"vw":51.356362},{"c":50.68,"h":51.1971,"l":50.32,"n":18458,"o":50.77,"t":"2025-05-20T04:00:00Z","v":1262522,"vw":50.683226},{"c":48.32,"h":50.34,"l":48.26,"n":22072,"o":50.08,"t":"2025-05-21T04:00:00Z","v":1489181,"vw":48.879137},{"c":48.89,"h":49.09,"l":47.9295,"n":16504,"o":48.24,"t":"2025-05-22T04:00:00Z","v":892464,"vw":48.793894},{"c":48.42,"h":48.81,"l":47.28,"n":17210,"o":47.28,"t":"2025-05-23T04:00:00Z","v":1918657,"vw":48.374457},{"c":49.76,"h":49.765,"l":48.5001,"n":18539,"o":49.24,"t":"2025-05-27T04:00:00Z","v":1698098,"vw":49.598547},{"c":49.1,"h":50.09,"l":48.99,"n":13017,"o":49.94,"t":"2025-05-28T04:00:00Z","v":777362,"vw":49.269924},{"c":49.41,"h":49.73,"l":48.6575,"n":19197,"o":49.73,"t":"2025-05-29T04:00:00Z","v":1252411,"vw":49.258976},{"c":48.6,"h":49.235,"l":48.13,"n":21312,"o":49.14,"t":"2025-05-30T04:00:00Z","v":1513560,"vw":48.682482},{"c":48.35,"h":48.56,"l":47.405,"n":22159,"o":48.34,"t":"2025-06-02T04:00:00Z","v":1714884,"vw":48.226316},{"c":49.26,"h":49.63,"l":47.92,"n":24151,"o":48.35,"t":"2025-06-03T04:00:00Z","v":1625342,"vw":49.208089},{"c":49.08,"h":49.58,"l":48.805,"n":20061,"o":49.34,"t":"2025-06-04T04:00:00Z","v":1186058,"vw":49.173471},{"c":51.02,"h":51.29,"l":48.84,"n":35800,"o":49.08,"t":"2025-06-05T04:00:00Z","v":2875178,"vw":50.558516},{"c":52.41,"h":53.105,"l":51.56,"n":35233,"o":52.05,"t":"2025-06-06T04:00:00Z","v":2434555,"vw":52.219379},{"c":53.42,"h":53.71,"l":52.5706,"n":31808,"o":52.79,"t":"2025-06-09T04:00:00Z","v":2807267,"vw":53.286703},{"c":52.7,"h":54.03,"l":52.4,"n":26489,"o":53.24,"t":"2025-06-10T04:00:00Z","v":2452031,"vw":53.035271},{"c":53.49,"h":53.87,"l":52.76,"n":32629,"o":52.94,"t":"2025-06-11T04:00:00Z","v":2306788,"vw":53.489062},{"c":53.59,"h":53.76,"l":52.3057,"n":18592,"o":52.85,"t":"2025-06-12T04:00:00Z","v":2418203,"vw":53.546764},{"c":52.2,"h":52.63,"l":51.75,"n":19560,"o":52,"t":"2025-06-13T04:00:00Z","v":1296021,"vw":52.192458},{"c":53.9,"h":54.32,"l":52.6795,"n":25438,"o":52.84,"t":"2025-06-16T04:00:00Z","v":1478423,"vw":53.868864},{"c":52.69,"h":53.86,"l":52.59,"n":18205,"o":53.21,"t":"2025-06-17T04:00:00Z","v":1130963,"vw":52.872824},{"c":53.22,"h":53.945,"l":52.52,"n":15672,"o":52.52,"t":"2025-06-18T04:00:00Z","v":1594639,"vw":53.290874},{"c":52.86,"h":53.79,"l":52.86,"n":18495,"o":53.6,"t":"2025-06-20T04:00:00Z","v":1968272,"vw":53.022413},{"c":53.91,"h":53.98,"l":51.98,"n":30524,"o":52.67,"t":"2025-06-23T04:00:00Z","v":2054691,"vw":53.292366},{"c":55.34,"h":56.34,"l":55.15,"n":34676,"o":55.3,"t":"2025-06-24T04:00:00Z","v":2383132,"vw":55.511601},{"c":55.92,"h":56.21,"l":55,"n":36338,"o":55.89,"t":"2025-06-25T04:00:00Z","v":2795381,"vw":55.817008},{"c":56.09,"h":56.56,"l":52.71,"n":58776,"o":53.5,"t":"2025-06-26T04:00:00Z","v":4393396,"vw":55.500105},{"c":55.75,"h":56.55,"l":55.21,"n":31973,"o":56.08,"t":"2025-06-27T04:00:00Z","v":3682654,"vw":55.871392},{"c":54.69,"h":56.385,"l":54.51,"n":24809,"o":56.27,"t":"2025-06-30T04:00:00Z","v":1772779,"vw":54.949441},{"c":55.56,"h":56.73,"l":54.35,"n":22931,"o":54.4,"t":"2025-07-01T04:00:00Z","v":1474365,"vw":55.586664},{"c":56.62,"h":56.63,"l":55.4,"n":25201,"o":55.75,"t":"2025-07-02T04:00:00Z","v":1480466,"vw":56.283817},{"c":56.94,"h":57.35,"l":56.5,"n":12232,"o":57.07,"t":"2025-07-03T04:00:00Z","v":766664,"vw":56.917795},{"c":55.61,"h":57.185,"l":55.1,"n":23413,"o":56.65,"t":"2025-07-07T04:00:00Z","v":1231748,"vw":55.767172},{"c":54.67,"h":56,"l":54.65,"n":23248,"o":55.88,"t":"2025-07-08T04:00:00Z","v":1413244,"vw":55.023177},{"c":54.7,"h":55.23,"l":54.195,"n":23685,"o":55.23,"t":"2025-07-09T04:00:00Z","v":1997132,"vw":54.633399},{"c":55.69,"h":55.97,"l":54.63,"n":24770,"o":54.86,"t":"2025-07-10T04:00:00Z","v":1632551,"vw":55.622408},{"c":54.69,"h":55.25,"l":54.56,"n":24432,"o":55.01,"t":"2025-07-11T04:00:00Z","v":1333475,"vw":54.792675},{"c":55.85,"h":55.9,"l":54.24,"n":26565,"o":54.76,"t":"2025-07-14T04:00:00Z","v":3840757,"vw":55.132407},{"c":54.81,"h":56.27,"l":54.8,"n":20675,"o":56.05,"t":"2025-07-15T04:00:00Z","v":1797392,"vw":55.227536},{"c":54.98,"h":55.18,"l":53.96,"n":19894,"o":55.09,"t":"2025-07-16T04:00:00Z","v":1328316,"vw":54.829519},{"c":56.32,"h":56.575,"l":54.52,"n":23335,"o":54.66,"t":"2025-07-17T04:00:00Z","v":1510023,"vw":56.083154},{"c":56.24,"h":56.7399,"l":55.84,"n":16456,"o":56.6,"t":"2025-07-18T04:00:00Z","v":777114,"vw":56.22264},{"c":55.73,"h":56.72,"l":55.59,"n":18863,"o":56.38,"t":"2025-07-21T04:00:00Z","v":1307524,"vw":55.917515},{"c":56.17,"h":56.49,"l":54.89,"n":18201,"o":55.67,"t":"2025-07-22T04:00:00Z","v":1093653,"vw":56.046347},{"c":57.04,"h":57.21,"l":56.4854,"n":15760,"o":56.71,"t":"2025-07-23T04:00:00Z","v":1075880,"vw":56.946599},{"c":57.03,"h":57.505,"l":56.84,"n":17348,"o":57.05,"t":"2025-07-24T04:00:00Z","v":1034950,"vw":57.116007},{"c":57.66,"h":57.8597,"l":56.715,"n":16115,"o":57.33,"t":"2025-07-25T04:00:00Z","v":886809,"vw":57.557299},{"c":57.52,"h":57.87,"l":57.165,"n":14946,"o":57.83,"t":"2025-07-28T04:00:00Z","v":886595,"vw":57.535662},{"c":58.36,"h":58.42,"l":57.26,"n":23610,"o":57.91,"t":"2025-07-29T04:00:00Z","v":1432000,"vw":58.139646},{"c":58.59,"h":59.73,"l":58.195,"n":25854,"o":58.9,"t":"2025-07-30T04:00:00Z","v":1744062,"vw":58.995223},{"c":57.66,"h":58.34,"l":56.92,"n":23658,"o":58.21,"t":"2025-07-31T04:00:00Z","v":1585697,"vw":57.657473},{"c":55.91,"h":56.675,"l":54.47,"n":24225,"o":55.99,"t":"2025-08-01T04:00:00Z","v":1164111,"vw":55.804513},{"c":56.57,"h":56.87,"l":55.95,"n":18124,"o":56.42,"t":"2025-08-04T04:00:00Z","v":1026163,"vw":56.593309},{"c":57.69,"h":57.98,"l":56.09,"n":23070,"o":56.97,"t":"2025-08-05T04:00:00Z","v":1162384,"vw":57.429371},{"c":57.78,"h":58.41,"l":57.54,"n":18349,"o":58,"t":"2025-08-06T04:00:00Z","v":1045555,"vw":57.792389},{"c":57.59,"h":58.79,"l":57.32,"n":24237,"o":58.52,"t":"2025-08-07T04:00:00Z","v":2021193,"vw":57.700943},{"c":58.48,"h":59.02,"l":57.5,"n":22745,"o":57.88,"t":"2025-08-08T04:00:00Z","v":1167000,"vw":58.490858},{"c":58.89,"h":59.06,"l":57.94,"n":27391,"o":58.42,"t":"2025-08-11T04:00:00Z","v":2401173,"vw":58.634622},{"c":61.23,"h":61.43,"l":59.32,"n":23457,"o":59.34,"t":"2025-08-12T04:00:00Z","v":1249277,"vw":61.045925},{"c":62.99,"h":63.279,"l":61.51,"n":34296,"o":61.62,"t":"2025-08-13T04:00:00Z","v":2621331,"vw":62.718501},{"c":61.7,"h":63,"l":61.2501,"n":26581,"o":62.54,"t":"2025-08-14T04:00:00Z","v":1707444,"vw":61.921664},{"c":60.24,"h":62,"l":60.09,"n":19604,"o":61.93,"t":"2025-08-15T04:00:00Z","v":1297786,"vw":60.382258},{"c":60.03,"h":60.17,"l":59.365,"n":16320,"o":59.7,"t":"2025-08-18T04:00:00Z","v":1138575,"vw":59.955656},{"c":59.77,"h":60.25,"l":59.111,"n":17143,"o":59.98,"t":"2025-08-19T04:00:00Z","v":1267751,"vw":59.60605},{"c":59.37,"h":59.69,"l":58,"n":25781,"o":59.68,"t":"2025-08-20T04:00:00Z","v":2394299,"vw":59.009697},{"c":59.15,"h":59.81,"l":58.68,"n":16649,"o":58.92,"t":"2025-08-21T04:00:00Z","v":984475,"vw":59.20341},{"c":62.54,"h":62.65,"l":59.258,"n":21061,"o":59.5,"t":"2025-08-22T04:00:00Z","v":1096660,"vw":62.085643},{"c":62.14,"h":62.73,"l":62.01,"n":15928,"o":62.27,"t":"2025-08-25T04:00:00Z","v":797407,"vw":62.231266},{"c":64.07,"h":64.31,"l":62.455,"n":24493,"o":62.455,"t":"2025-08-26T04:00:00Z","v":1451651,"vw":63.965718},{"c":64.76,"h":65.105,"l":63.65,"n":30576,"o":63.65,"t":"2025-08-27T04:00:00Z","v":1832323,"vw":64.694152},{"c":65.49,"h":65.515,"l":64.505,"n":21668,"o":64.98,"t":"2025-08-28T04:00:00Z","v":1270669,"vw":65.272051},{"c":64.85,"h":65.66,"l":64.5612,"n":24440,"o":65.45,"t":"2025-08-29T04:00:00Z","v":1449334,"vw":64.907302},{"c":64.12,"h":64.25,"l":62.62,"n":24154,"o":63.72,"t":"2025-09-02T04:00:00Z","v":1207351,"vw":63.832613},{"c":63.82,"h":65.06,"l":62.605,"n":30143,"o":64.68,"t":"2025-09-03T04:00:00Z","v":1710311,"vw":63.795532},{"c":64.97,"h":65.3,"l":63.81,"n":22975,"o":64,"t":"2025-09-04T04:00:00Z","v":1307171,"vw":64.875144},{"c":63.5,"h":65.5422,"l":62.68,"n":29665,"o":65.4,"t":"2025-09-05T04:00:00Z","v":1501121,"vw":63.517165},{"c":64.22,"h":64.535,"l":63.46,"n":22874,"o":63.89,"t":"2025-09-08T04:00:00Z","v":1121717,"vw":64.128186},{"c":64.29,"h":65.1,"l":63.665,"n":21638,"o":64.02,"t":"2025-09-09T04:00:00Z","v":1203352,"vw":64.379903},{"c":65.58,"h":65.65,"l":64.34,"n":20994,"o":64.48,"t":"2025-09-10T04:00:00Z","v":1072510,"vw":65.353293},{"c":67.18,"h":67.2,"l":65.7,"n":20927,"o":65.76,"t":"2025-09-11T04:00:00Z","v":1114444,"vw":66.953821},{"c":66.65,"h":67.68,"l":66.5,"n":18751,"o":67.36,"t":"2025-09-12T04:00:00Z","v":890745,"vw":66.919141},{"c":66.91,"h":67.4451,"l":66.46,"n":21032,"o":67.03,"t":"2025-09-15T04:00:00Z","v":1029008,"vw":66.899532},{"c":66.4,"h":67.5,"l":65.98,"n":24890,"o":67.36,"t":"2025-09-16T04:00:00Z","v":1602742,"vw":66.5204},{"c":66.53,"h":67.88,"l":65.44,"n":33433,"o":66.47,"t":"2025-09-17T04:00:00Z","v":2297743,"vw":66.790244},{"c":70.36,"h":70.625,"l":68.24,"n":49715,"o":68.81,"t":"2025-09-18T04:00:00Z","v":3275586,"vw":69.830619},{"c":69.49,"h":71.01,"l":68.94,"n":30214,"o":70.82,"t":"2025-09-19T04:00:00Z","v":4388308,"vw":69.563165},{"c":69.66,"h":69.84,"l":68.65,"n":27855,"o":69,"t":"2025-09-22T04:00:00Z","v":1365072,"vw":69.480287},{"c":68.14,"h":71.04,"l":68.05,"n":26186,"o":69.54,"t":"2025-09-23T04:00:00Z","v":1717131,"vw":68.721866},{"c":66.71,"h":68.925,"l":66.1616,"n":26227,"o":68.51,"t":"2025-09-24T04:00:00Z","v":1655893,"vw":66.916694},{"c":65.93,"h":66.56,"l":64.34,"n":31666,"o":65.74,"t":"2025-09-25T04:00:00Z","v":2023357,"vw":65.814332},{"c":66.71,"h":67.15,"l":65.61,"n":29317,"o":66.25,"t":"2025-09-26T04:00:00Z","v":2301760,"vw":66.337399},{"c":66.66,"h":67.9,"l":66.28,"n":39218,"o":67.25,"t":"2025-09-29T04:00:00Z","v":2812280,"vw":66.816829},{"c":65.42,"h":69.93,"l":64,"n":60584,"o":68.26,"t":"2025-09-30T04:00:00Z","v":4335954,"vw":66.012863},{"c":63.49,"h":65.32,"l":62.83,"n":45688,"o":64.84,"t":"2025-10-01T04:00:00Z","v":2786253,"vw":63.668177},{"c":63.07,"h":64.155,"l":62.18,"n":29685,"o":63.48,"t":"2025-10-02T04:00:00Z","v":1794881,"vw":62.990153},{"c":62.43,"h":63.95,"l":62.19,"n":30326,"o":62.88,"t":"2025-10-03T04:00:00Z","v":2268146,"vw":62.537983},{"c":61.18,"h":63.07,"l":60.76,"n":28885,"o":62.575,"t":"2025-10-06T04:00:00Z","v":2098297,"vw":61.51625},{"c":59.1,"h":61.9475,"l":59.08,"n":30994,"o":61.56,"t":"2025-10-07T04:00:00Z","v":2439367,"vw":59.597954},{"c":54.44,"h":58.635,"l":54.3,"n":82987,"o":57.35,"t":"2025-10-08T04:00:00Z","v":7907653,"vw":56.350801},{"c":53.01,"h":55.6,"l":52.54,"n":66534,"o":54.68,"t":"2025-10-09T04:00:00Z","v":5833023,"vw":53.609637},{"c":50.89,"h":53.36,"l":50.8,"n":57859,"o":53.27,"t":"2025-10-10T04:00:00Z","v":5134347,"vw":51.749322},{"c":53.73,"h":54.225,"l":52.19,"n":68189,"o":53.01,"t":"2025-10-13T04:00:00Z","v":6610185,"vw":53.153152},{"c":53.82,"h":54.44,"l":52.42,"n":46376,"o":52.86,"t":"2025-10-14T04:00:00Z","v":3306790,"vw":53.805348},{"c":54.6,"h":55.33,"l":53.87,"n":43265,"o":54.62,"t":"2025-10-15T04:00:00Z","v":3548797,"vw":54.662972},{"c":48.8,"h":54.525,"l":48.51,"n":93651,"o":54.47,"t":"2025-10-16T04:00:00Z","v":7667287,"vw":50.361884},{"c":51.7,"h":52.322,"l":50.56,"n":74336,"o":51.505,"t":"2025-10-17T04:00:00Z","v":7232741,"vw":51.409414},{"c":54.04,"h":54.82,"l":52.1,"n":52023,"o":52.19,"t":"2025-10-20T04:00:00Z","v":4146806,"vw":54.097358},{"c":55.07,"h":55.78,"l":53.25,"n":46628,"o":53.5,"t":"2025-10-21T04:00:00Z","v":5086001,"vw":55.058382},{"c":55.04,"h":55.605,"l":54.5,"n":35005,"o":55.35,"t":"2025-10-22T04:00:00Z","v":2304405,"vw":55.04301},{"c":54.9,"h":55.6576,"l":54.54,"n":25894,"o":55.48,"t":"2025-10-23T04:00:00Z","v":1704424,"vw":54.991835},{"c":56.8,"h":57.57,"l":55.645,"n":30192,"o":55.97,"t":"2025-10-24T04:00:00Z","v":1797522,"vw":56.824437},{"c":56.57,"h":57.5,"l":56.47,"n":26185,"o":57.09,"t":"2025-10-27T04:00:00Z","v":1548524,"vw":56.725106},{"c":55.5,"h":56.885,"l":55.385,"n":23993,"o":56.6,"t":"2025-10-28T04:00:00Z","v":1259557,"vw":55.865279},{"c":52.91,"h":55.265,"l":52.5,"n":42193,"o":54.87,"t":"2025-10-29T04:00:00Z","v":2913530,"vw":53.389874},{"c":53.03,"h":53.78,"l":52.13,"n":24558,"o":52.66,"t":"2025-10-30T04:00:00Z","v":1590522,"vw":53.194045},{"c":52.83,"h":52.94,"l":51.87,"n":24389,"o":52.74,"t":"2025-10-31T04:00:00Z","v":1807222,"vw":52.667204},{"c":52.91,"h":53.29,"l":51.84,"n":37376,"o":52.56,"t":"2025-11-03T05:00:00Z","v":2991089,"vw":52.645705},{"c":53,"h":53.86,"l":51.85,"n":25525,"o":52.01,"t":"2025-11-04T05:00:00Z","v":1682405,"vw":53.143329},{"c":53.93,"h":54.16,"l":52.16,"n":23199,"o":53.03,"t":"2025-11-05T05:00:00Z","v":1534189,"vw":53.727234},{"c":53.33,"h":54.82,"l":52.43,"n":21803,"o":53.98,"t":"2025-11-06T05:00:00Z","v":1619997,"vw":53.301188},{"c":54.51,"h":54.54,"l":52.09,"n":24031,"o":52.63,"t":"2025-11-07T05:00:00Z","v":1433643,"vw":53.669367},{"c":55.81,"h":56.15,"l":54.84,"n":26455,"o":55.17,"t":"2025-11-10T05:00:00Z","v":1835225,"vw":55.654896},{"c":56.29,"h":56.47,"l":55.71,"n":21889,"o":55.81,"t":"2025-11-11T05:00:00Z","v":1615478,"vw":56.252325},{"c":59.41,"h":59.42,"l":56.165,"n":42173,"o":56.55,"t":"2025-11-12T05:00:00Z","v":3080219,"vw":58.927683},{"c":55.89,"h":58.84,"l":55.57,"n":35276,"o":58.71,"t":"2025-11-13T05:00:00Z","v":2449700,"vw":56.318888},{"c":55.49,"h":55.71,"l":54.165,"n":28963,"o":54.99,"t":"2025-11-14T05:00:00Z","v":1867519,"vw":55.358613},{"c":52.49,"h":55.09,"l":51.92,"n":33696,"o":54.84,"t":"2025-11-17T05:00:00Z","v":2313655,"vw":52.825358},{"c":53.23,"h":54.27,"l":51.51,"n":33423,"o":52.09,"t":"2025-11-18T05:00:00Z","v":2324012,"vw":53.08992},{"c":54.76,"h":55.07,"l":53.27,"n":24484,"o":53.46,"t":"2025-11-19T05:00:00Z","v":1533521,"vw":54.61482},{"c":53.64,"h":59.08,"l":53.47,"n":33532,"o":56.15,"t":"2025-11-20T05:00:00Z","v":2304920,"vw":55.479259},{"c":54.64,"h":55.14,"l":53.09,"n":26581,"o":53.84,"t":"2025-11-21T05:00:00Z","v":1633441,"vw":54.421268},{"c":55.34,"h":55.515,"l":54.61,"n":18798,"o":54.79,"t":"2025-11-24T05:00:00Z","v":1361287,"vw":55.268998},{"c":56.85,"h":57.3,"l":55.295,"n":25366,"o":55.62,"t":"2025-11-25T05:00:00Z","v":1375693,"vw":56.832022},{"c":57.23,"h":58.25,"l":56.905,"n":22657,"o":57.01,"t":"2025-11-26T05:00:00Z","v":1363971,"vw":57.531679},{"c":57.56,"h":57.61,"l":56.4,"n":17070,"o":57.15,"t":"2025-11-28T05:00:00Z","v":1049280,"vw":57.295975},{"c":56.92,"h":57.4899,"l":55.99,"n":29007,"o":56.95,"t":"2025-12-01T05:00:00Z","v":1937561,"vw":56.929488},{"c":56.79,"h":57.49,"l":55.98,"n":21761,"o":57.49,"t":"2025-12-02T05:00:00Z","v":1281683,"vw":56.839761},{"c":58.41,"h":58.5,"l":56.705,"n":18617,"o":56.91,"t":"2025-12-03T05:00:00Z","v":1012560,"vw":58.152604},{"c":58.82,"h":60.06,"l":58.365,"n":19161,"o":58.73,"t":"2025-12-04T05:00:00Z","v":1204685,"vw":59.164524},{"c":59.12,"h":60.09,"l":58.41,"n":26699,"o":58.73,"t":"2025-12-05T05:00:00Z","v":1475783,"vw":59.395179},{"c":59.04,"h":61.5,"l":58.63,"n":34767,"o":61.24,"t":"2025-12-08T05:00:00Z","v":2106707,"vw":59.46092},{"c":59.58,"h":61.09,"l":58.9925,"n":27504,"o":59,"t":"2025-12-09T05:00:00Z","v":1858081,"vw":59.894407},{"c":61.83,"h":62.415,"l":59.5,"n":26306,"o":59.5,"t":"2025-12-10T05:00:00Z","v":2273247,"vw":61.627195},{"c":63.24,"h":63.92,"l":62.17,"n":33220,"o":62.68,"t":"2025-12-11T05:00:00Z","v":2375824,"vw":63.257366},{"c":62,"h":63.83,"l":61.35,"n":32588,"o":63.66,"t":"2025-12-12T05:00:00Z","v":2456890,"vw":62.055874},{"c":61.55,"h":63,"l":61.1101,"n":25303,"o":62.51,"t":"2025-12-15T05:00:00Z","v":1452780,"vw":61.518378},{"c":61.26,"h":61.85,"l":60.47,"n":26320,"o":61.55,"t":"2025-12-16T05:00:00Z","v":1621511,"vw":61.182833},{"c":61.04,"h":62.6,"l":60.34,"n":20568,"o":61.44,"t":"2025-12-17T05:00:00Z","v":979108,"vw":61.129313},{"c":61.9,"h":62.53,"l":61.35,"n":21559,"o":61.9,"t":"2025-12-18T05:00:00Z","v":1336029,"vw":61.892908},{"c":61.95,"h":62.59,"l":61.58,"n":22175,"o":61.77,"t":"2025-12-19T05:00:00Z","v":2548818,"vw":61.953468},{"c":63.3,"h":63.35,"l":61.5,"n":20149,"o":62,"t":"2025-12-22T05:00:00Z","v":1081485,"vw":63.12866},{"c":63.47,"h":64.54,"l":63.29,"n":23181,"o":63.4,"t":"2025-12-23T05:00:00Z","v":1268620,"vw":63.807537},{"c":63.85,"h":64.11,"l":63.09,"n":10051,"o":63.41,"t":"2025-12-24T05:00:00Z","v":425603,"vw":63.814907},{"c":63.91,"h":64.11,"l":63.52,"n":12106,"o":63.94,"t":"2025-12-26T05:00:00Z","v":582224,"vw":63.810274},{"c":62.69,"h":64.09,"l":62.6,"n":18514,"o":63.82,"t":"2025-12-29T05:00:00Z","v":1201811,"vw":62.817682},{"c":62.73,"h":63.065,"l":61.98,"n":15698,"o":62.67,"t":"2025-12-30T05:00:00Z","v":777069,"vw":62.705032},{"c":61.97,"h":62.76,"l":61.83,"n":20686,"o":62.7,"t":"2025-12-31T05:00:00Z","v":1370569,"vw":62.061084},{"c":63.46,"h":63.855,"l":61.84,"n":22455,"o":62.18,"t":"2026-01-02T05:00:00Z","v":1433817,"vw":63.32922},{"c":64.49,"h":66.595,"l":63.11,"n":41002,"o":63.42,"t":"2026-01-05T05:00:00Z","v":2955289,"vw":65.147608},{"c":66.26,"h":66.325,"l":64.16,"n":32539,"o":64.47,"t":"2026-01-06T05:00:00Z","v":2741046,"vw":65.917361},{"c":64.67,"h":66.46,"l":64.28,"n":39844,"o":66.03,"t":"2026-01-07T05:00:00Z","v":3500980,"vw":64.79439},{"c":61.05,"h":62.43,"l":59.39,"n":55109,"o":59.54,"t":"2026-01-08T05:00:00Z","v":4223930,"vw":60.914108},{"c":62.25,"h":62.76,"l":60.8,"n":35393,"o":61.1,"t":"2026-01-09T05:00:00Z","v":2889844,"vw":62.091277},{"c":62.73,"h":63.13,"l":60.6,"n":29429,"o":60.93,"t":"2026-01-12T05:00:00Z","v":2688638,"vw":62.459561},{"c":62.12,"h":63.59,"l":61.87,"n":24108,"o":62.69,"t":"2026-01-13T05:00:00Z","v":1851526,"vw":62.384926},{"c":62.49,"h":62.84,"l":60.82,"n":23067,"o":61.73,"t":"2026-01-14T05:00:00Z","v":1356650,"vw":62.22923},{"c":64.25,"h":64.36,"l":62.49,"n":22092,"o":62.49,"t":"2026-01-15T05:00:00Z","v":1515280,"vw":63.963503},{"c":63.45,"h":64.7,"l":63.21,"n":17467,"o":64.22,"t":"2026-01-16T05:00:00Z","v":1052835,"vw":63.680806},{"c":61.09,"h":62.93,"l":60.79,"n":20320,"o":61.61,"t":"2026-01-20T05:00:00Z","v":1258096,"vw":61.39052},{"c":61.95,"h":63.39,"l":61.6,"n":23409,"o":61.6,"t":"2026-01-21T05:00:00Z","v":1700284,"vw":62.219632},{"c":63.35,"h":63.59,"l":62.12,"n":26195,"o":62.95,"t":"2026-01-22T05:00:00Z","v":1810577,"vw":63.060088},{"c":62.31,"h":63.48,"l":61.33,"n":23104,"o":63.01,"t":"2026-01-23T05:00:00Z","v":1959622,"vw":62.155977},{"c":62.97,"h":63.85,"l":62.3,"n":19488,"o":62.43,"t":"2026-01-26T05:00:00Z","v":1162526,"vw":62.986725},{"c":62.23,"h":63.5,"l":62.125,"n":16413,"o":63,"t":"2026-01-27T05:00:00Z","v":918978,"vw":62.454034},{"c":61.85,"h":62.75,"l":61.22,"n":23342,"o":62.29,"t":"2026-01-28T05:00:00Z","v":1655217,"vw":61.803501},{"c":61.2,"h":62.98,"l":60.15,"n":25896,"o":62.5,"t":"2026-01-29T05:00:00Z","v":1649721,"vw":61.088762},{"c":61.18,"h":62.1,"l":60.06,"n":21552,"o":60.83,"t":"2026-01-30T05:00:00Z","v":1517617,"vw":61.065486},{"c":60.37,"h":61.84,"l":59.98,"n":29420,"o":60.42,"t":"2026-02-02T05:00:00Z","v":2896371,"vw":60.631549},{"c":57.92,"h":60.94,"l":56.92,"n":45820,"o":60.39,"t":"2026-02-03T05:00:00Z","v":3380200,"vw":58.142646},{"c":58.87,"h":59.12,"l":57.34,"n":36133,"o":57.92,"t":"2026-02-04T05:00:00Z","v":2446126,"vw":58.51963},{"c":56.51,"h":58.085,"l":56,"n":34794,"o":57.61,"t":"2026-02-05T05:00:00Z","v":2173192,"vw":56.874482},{"c":58.94,"h":59.69,"l":57.865,"n":32942,"o":57.95,"t":"2026-02-06T05:00:00Z","v":3084266,"vw":59.047746},{"c":60.01,"h":60.91,"l":58.83,"n":20523,"o":58.83,"t":"2026-02-09T05:00:00Z","v":1368134,"vw":60.188378},{"c":60.09,"h":61.42,"l":58.82,"n":21502,"o":59.95,"t":"2026-02-10T05:00:00Z","v":1480353,"vw":60.081239},{"c":57.68,"h":61,"l":57.425,"n":31378,"o":60.38,"t":"2026-02-11T05:00:00Z","v":2169226,"vw":58.070192},{"c":54.08,"h":58.5,"l":52.97,"n":63437,"o":58.11,"t":"2026-02-12T05:00:00Z","v":5825131,"vw":54.183537},{"c":53.72,"h":54.9395,"l":53.42,"n":46501,"o":54.32,"t":"2026-02-13T05:00:00Z","v":3700140,"vw":54.147747},{"c":51.98,"h":53.93,"l":51.56,"n":66776,"o":53.5,"t":"2026-02-17T05:00:00Z","v":7454103,"vw":52.151655},{"c":53.87,"h":54.91,"l":52.1,"n":51990,"o":52.34,"t":"2026-02-18T05:00:00Z","v":6619037,"vw":53.765763},{"c":53.15,"h":53.88,"l":52.13,"n":34912,"o":53.49,"t":"2026-02-19T05:00:00Z","v":2823232,"vw":52.949096},{"c":53.41,"h":53.43,"l":51.72,"n":26985,"o":52.76,"t":"2026-02-20T05:00:00Z","v":1969188,"vw":53.017409},{"c":50.33,"h":53.4999,"l":49.64,"n":33021,"o":52.79,"t":"2026-02-23T05:00:00Z","v":2370217,"vw":50.260754},{"c":50.29,"h":51.535,"l":50.08,"n":26571,"o":50.38,"t":"2026-02-24T05:00:00Z","v":1925059,"vw":50.437512},{"c":50.69,"h":51.05,"l":49.67,"n":31723,"o":51.03,"t":"2026-02-25T05:00:00Z","v":2315513,"vw":50.550117},{"c":48.96,"h":52.04,"l":45.7418,"n":76682,"o":51.21,"t":"2026-02-26T05:00:00Z","v":6521713,"vw":48.483674},{"c":44.4,"h":47.565,"l":43.17,"n":57697,"o":47.21,"t":"2026-02-27T05:00:00Z","v":4885718,"vw":44.473442},{"c":45.57,"h":45.975,"l":43.45,"n":41992,"o":43.46,"t":"2026-03-02T05:00:00Z","v":3055079,"vw":45.201067},{"c":44.67,"h":45.44,"l":42.89,"n":34033,"o":43.61,"t":"2026-03-03T05:00:00Z","v":2276473,"vw":44.408396},{"c":44.59,"h":45.13,"l":44.12,"n":26744,"o":44.8,"t":"2026-03-04T05:00:00Z","v":2309732,"vw":44.627387},{"c":44.28,"h":44.52,"l":43.4,"n":32609,"o":44.19,"t":"2026-03-05T05:00:00Z","v":2455527,"vw":44.024885},{"c":38.29,"h":41.7,"l":38.17,"n":81553,"o":41.38,"t":"2026-03-06T05:00:00Z","v":7454386,"vw":39.258377},{"c":38.16,"h":38.6,"l":35.72,"n":86302,"o":36.8,"t":"2026-03-09T04:00:00Z","v":9240766,"vw":37.634104},{"c":38.66,"h":39.37,"l":37.7,"n":54332,"o":38.39,"t":"2026-03-10T04:00:00Z","v":6052368,"vw":38.76693},{"c":38.71,"h":38.87,"l":37.0775,"n":46584,"o":38.36,"t":"2026-03-11T04:00:00Z","v":4667274,"vw":38.124444},{"c":36.02,"h":37.86,"l":35.53,"n":52073,"o":37.25,"t":"2026-03-12T04:00:00Z","v":5043559,"vw":36.38354},{"c":36.36,"h":37.2,"l":36.21,"n":32018,"o":36.56,"t":"2026-03-13T04:00:00Z","v":3168017,"vw":36.463403},{"c":36.78,"h":38.08,"l":36.7,"n":40242,"o":37.1,"t":"2026-03-16T04:00:00Z","v":3268357,"vw":37.03757},{"c":38.08,"h":38.86,"l":37.25,"n":38780,"o":37.58,"t":"2026-03-17T04:00:00Z","v":2697701,"vw":38.154984},{"c":37.99,"h":38.9,"l":37.51,"n":28954,"o":37.7,"t":"2026-03-18T04:00:00Z","v":2605354,"vw":38.086872},{"c":38.21,"h":38.59,"l":37,"n":32947,"o":37.2,"t":"2026-03-19T04:00:00Z","v":2868762,"vw":38.04256},{"c":38.13,"h":38.73,"l":37.66,"n":32597,"o":37.99,"t":"2026-03-20T04:00:00Z","v":3319848,"vw":38.128333},{"c":39.55,"h":40.59,"l":39,"n":39307,"o":39.45,"t":"2026-03-23T04:00:00Z","v":2924698,"vw":39.716539},{"c":40.55,"h":41.75,"l":39.84,"n":64212,"o":41.34,"t":"2026-03-24T04:00:00Z","v":6331532,"vw":40.728324},{"c":39.64,"h":41.77,"l":39.59,"n":51798,"o":41.43,"t":"2026-03-25T04:00:00Z","v":4542735,"vw":40.068449},{"c":40.28,"h":40.55,"l":39.23,"n":55425,"o":39.64,"t":"2026-03-26T04:00:00Z","v":4295856,"vw":40.041438},{"c":39.85,"h":40.6,"l":39.325,"n":39188,"o":39.7,"t":"2026-03-27T04:00:00Z","v":2948760,"vw":39.921683},{"c":39.64,"h":40.83,"l":39.28,"n":35801,"o":40.07,"t":"2026-03-30T04:00:00Z","v":2394245,"vw":39.813777},{"c":41.27,"h":41.75,"l":39.755,"n":34437,"o":40.7,"t":"2026-03-31T04:00:00Z","v":2405878,"vw":41.097023},{"c":41.36,"h":42.41,"l":41.25,"n":35883,"o":41.95,"t":"2026-04-01T04:00:00Z","v":2405624,"vw":41.502235},{"c":41.67,"h":42.39,"l":40,"n":26359,"o":40.31,"t":"2026-04-02T04:00:00Z","v":1708158,"vw":41.363918},{"c":41.99,"h":42.15,"l":41.39,"n":21015,"o":41.62,"t":"2026-04-06T04:00:00Z","v":1679005,"vw":41.927069},{"c":42.05,"h":42.4,"l":41.205,"n":24431,"o":41.58,"t":"2026-04-07T04:00:00Z","v":1531314,"vw":41.970131},{"c":43.73,"h":45.15,"l":43.28,"n":33384,"o":44.29,"t":"2026-04-08T04:00:00Z","v":2747486,"vw":43.844255},{"c":45.11,"h":45.27,"l":43.05,"n":34952,"o":43.27,"t":"2026-04-09T04:00:00Z","v":2164311,"vw":44.64355},{"c":45.76,"h":45.95,"l":44.875,"n":31994,"o":45.16,"t":"2026-04-10T04:00:00Z","v":2252236,"vw":45.714425},{"c":46.21,"h":46.45,"l":44.8,"n":29147,"o":45.03,"t":"2026-04-13T04:00:00Z","v":2586275,"vw":45.979229},{"c":47.06,"h":47.36,"l":46.655,"n":33035,"o":46.92,"t":"2026-04-14T04:00:00Z","v":1926399,"vw":47.029384},{"c":46.84,"h":47.99,"l":46.7,"n":24763,"o":47.58,"t":"2026-04-15T04:00:00Z","v":1799968,"vw":46.96156},{"c":46.56,"h":46.78,"l":46.02,"n":24851,"o":46.78,"t":"2026-04-16T04:00:00Z","v":1561190,"vw":46.472278},{"c":48.09,"h":49.52,"l":47.335,"n":39915,"o":47.86,"t":"2026-04-17T04:00:00Z","v":2994243,"vw":48.483269},{"c":47.57,"h":48.29,"l":47.24,"n":21192,"o":47.71,"t":"2026-04-20T04:00:00Z","v":1794009,"vw":47.563693},{"c":47.62,"h":48.69,"l":47.41,"n":21110,"o":47.5,"t":"2026-04-21T04:00:00Z","v":1149659,"vw":47.800748},{"c":47.01,"h":48.01,"l":46.75,"n":19810,"o":47.94,"t":"2026-04-22T04:00:00Z","v":1354555,"vw":47.059464},{"c":45.69,"h":46.935,"l":44.96,"n":25873,"o":46.66,"t":"2026-04-23T04:00:00Z","v":1703665,"vw":45.76403},{"c":47.46,"h":48.7,"l":45.67,"n":46045,"o":45.88,"t":"2026-04-24T04:00:00Z","v":3096931,"vw":47.829392},{"c":47.87,"h":48.855,"l":47.28,"n":37855,"o":47.29,"t":"2026-04-27T04:00:00Z","v":2598856,"vw":48.10003},{"c":48.14,"h":48.66,"l":47.965,"n":28792,"o":48.09,"t":"2026-04-28T04:00:00Z","v":1887423,"vw":48.264556},{"c":47.46,"h":48.635,"l":46.75,"n":36502,"o":47.88,"t":"2026-04-29T04:00:00Z","v":2482303,"vw":47.377414},{"c":48.22,"h":48.5009,"l":47.05,"n":25656,"o":47.17,"t":"2026-04-30T04:00:00Z","v":1900874,"vw":48.176993},{"c":49.29,"h":49.94,"l":48.075,"n":39909,"o":48.26,"t":"2026-05-01T04:00:00Z","v":2797373,"vw":49.352163},{"c":48.57,"h":50.25,"l":48.37,"n":31738,"o":50.09,"t":"2026-05-04T04:00:00Z","v":3025564,"vw":48.862437},{"c":50.06,"h":50.495,"l":48.85,"n":30595,"o":48.85,"t":"2026-05-05T04:00:00Z","v":2000949,"vw":50.111492},{"c":51.75,"h":52.24,"l":50.88,"n":38224,"o":51.07,"t":"2026-05-06T04:00:00Z","v":2500337,"vw":51.777303},{"c":51.46,"h":52.2399,"l":50.85,"n":35568,"o":51.72,"t":"2026-05-07T04:00:00Z","v":2896200,"vw":51.465328},{"c":52.98,"h":52.99,"l":51.535,"n":31443,"o":51.85,"t":"2026-05-08T04:00:00Z","v":2014529,"vw":52.617544},{"c":52.43,"h":53.19,"l":52.275,"n":31332,"o":52.72,"t":"2026-05-11T04:00:00Z","v":1979460,"vw":52.65872},{"c":52.5,"h":52.57,"l":51.09,"n":30050,"o":52.22,"t":"2026-05-12T04:00:00Z","v":2127609,"vw":52.148249},{"c":53.32,"h":53.32,"l":51.28,"n":37764,"o":52.04,"t":"2026-05-13T04:00:00Z","v":2251014,"vw":52.933011},{"c":52.95,"h":54.11,"l":52.95,"n":31157,"o":53.92,"t":"2026-05-14T04:00:00Z","v":2153133,"vw":53.3719},{"c":52.23,"h":52.9,"l":51.62,"n":27170,"o":52.32,"t":"2026-05-15T04:00:00Z","v":1975195,"vw":52.286977},{"c":51.85,"h":53.33,"l":51.77,"n":33664,"o":51.86,"t":"2026-05-18T04:00:00Z","v":2255062,"vw":52.148834},{"c":51.06,"h":52.24,"l":50.92,"n":35089,"o":52.07,"t":"2026-05-19T04:00:00Z","v":2104591,"vw":51.405218},{"c":51.6,"h":52.3,"l":50.81,"n":31750,"o":51.5,"t":"2026-05-20T04:00:00Z","v":2055788,"vw":51.627917},{"c":52.45,"h":52.71,"l":50.89,"n":28867,"o":51.54,"t":"2026-05-21T04:00:00Z","v":1752399,"vw":52.093658},{"c":51.98,"h":52.96,"l":51.89,"n":25137,"o":52.65,"t":"2026-05-22T04:00:00Z","v":2271929,"vw":52.062909},{"c":51.95,"h":52.88,"l":51.515,"n":20131,"o":52.27,"t":"2026-05-26T04:00:00Z","v":1037951,"vw":51.92076},{"c":52.15,"h":52.62,"l":51.725,"n":23635,"o":51.97,"t":"2026-05-27T04:00:00Z","v":1304396,"vw":52.086257},{"c":52.47,"h":52.87,"l":51.22,"n":20081,"o":51.79,"t":"2026-05-28T04:00:00Z","v":1232278,"vw":52.463955},{"c":52.72,"h":53.67,"l":52.2,"n":22335,"o":52.37,"t":"2026-05-29T04:00:00Z","v":1653969,"vw":52.882099},{"c":53.19,"h":53.53,"l":51.8795,"n":20504,"o":52.07,"t":"2026-06-01T04:00:00Z","v":1212336,"vw":53.115879},{"c":54.24,"h":54.415,"l":52.8,"n":21714,"o":52.97,"t":"2026-06-02T04:00:00Z","v":962093,"vw":54.101927},{"c":52.83,"h":53.9,"l":52.63,"n":34773,"o":53.49,"t":"2026-06-03T04:00:00Z","v":2104803,"vw":53.125787},{"c":55.24,"h":55.32,"l":53.42,"n":25586,"o":53.42,"t":"2026-06-04T04:00:00Z","v":1231389,"vw":54.906592},{"c":55.69,"h":57.05,"l":54.78,"n":31731,"o":54.88,"t":"2026-06-05T04:00:00Z","v":1989208,"vw":55.955148},{"c":57.9,"h":58.845,"l":56.5,"n":34202,"o":56.5,"t":"2026-06-08T04:00:00Z","v":1911703,"vw":58.130143},{"c":59.03,"h":59.88,"l":57.44,"n":35428,"o":58.71,"t":"2026-06-09T04:00:00Z","v":1934354,"vw":58.728768},{"c":57.9,"h":59.94,"l":57.67,"n":27774,"o":58.91,"t":"2026-06-10T04:00:00Z","v":1499940,"vw":58.205214},{"c":59.66,"h":59.835,"l":57.9201,"n":27008,"o":58.13,"t":"2026-06-11T04:00:00Z","v":1724406,"vw":58.922273},{"c":61.66,"h":62.57,"l":60.77,"n":30922,"o":61.44,"t":"2026-06-12T04:00:00Z","v":1741045,"vw":61.681606},{"c":61.95,"h":63.45,"l":61.77,"n":30823,"o":62.8,"t":"2026-06-15T04:00:00Z","v":1654618,"vw":62.411471},{"c":62.02,"h":63.39,"l":61.9,"n":28086,"o":62.6,"t":"2026-06-16T04:00:00Z","v":1644849,"vw":62.319616},{"c":61.88,"h":63.98,"l":61.82,"n":32774,"o":62.37,"t":"2026-06-17T04:00:00Z","v":2269147,"vw":62.800336},{"c":62.1,"h":62.927,"l":61.5,"n":34522,"o":61.69,"t":"2026-06-18T04:00:00Z","v":3011386,"vw":62.09201},{"c":62.81,"h":63.47,"l":62.535,"n":31446,"o":62.65,"t":"2026-06-22T04:00:00Z","v":2197767,"vw":62.841949},{"c":60.52,"h":62,"l":60.33,"n":55950,"o":61.47,"t":"2026-06-23T04:00:00Z","v":5594156,"vw":60.948335},{"c":57.94,"h":60.7,"l":56.92,"n":57862,"o":60.23,"t":"2026-06-24T04:00:00Z","v":4048021,"vw":58.036343},{"c":52.64,"h":55.95,"l":51.48,"n":95817,"o":55.77,"t":"2026-06-25T04:00:00Z","v":7270186,"vw":52.856912},{"c":49.1,"h":51.99,"l":48.47,"n":52870,"o":51.61,"t":"2026-06-26T04:00:00Z","v":5287303,"vw":49.471683},{"c":48.78,"h":49.4,"l":46.605,"n":53443,"o":49.4,"t":"2026-06-29T04:00:00Z","v":3863176,"vw":48.325369},{"c":49.98,"h":50.635,"l":48.575,"n":43792,"o":48.98,"t":"2026-06-30T04:00:00Z","v":2947517,"vw":50.10953},{"c":51.3,"h":51.86,"l":50.01,"n":32147,"o":50.01,"t":"2026-07-01T04:00:00Z","v":2059100,"vw":51.150406},{"c":52.62,"h":53.81,"l":51.81,"n":38455,"o":51.89,"t":"2026-07-02T04:00:00Z","v":2304814,"vw":52.859505},{"c":54.84,"h":54.84,"l":53.095,"n":25940,"o":53.12,"t":"2026-07-06T04:00:00Z","v":1479570,"vw":54.423851},{"c":52.81,"h":54.94,"l":52.24,"n":26896,"o":54.92,"t":"2026-07-07T04:00:00Z","v":1894572,"vw":53.20273},{"c":51.1,"h":52.345,"l":50.305,"n":23321,"o":52.11,"t":"2026-07-08T04:00:00Z","v":1606612,"vw":51.078349},{"c":52.46,"h":53.38,"l":51.65,"n":20229,"o":51.87,"t":"2026-07-09T04:00:00Z","v":1107034,"vw":52.648924},{"c":52.09,"h":53.47,"l":51.99,"n":21199,"o":53.13,"t":"2026-07-10T04:00:00Z","v":1207541,"vw":52.355517},{"c":52.59,"h":52.7,"l":51.37,"n":24740,"o":52.08,"t":"2026-07-13T04:00:00Z","v":1444213,"vw":52.074441},{"c":53.96,"h":54.52,"l":52.97,"n":22054,"o":53.22,"t":"2026-07-14T04:00:00Z","v":1484204,"vw":53.898238},{"c":57.13,"h":57.21,"l":54.295,"n":27341,"o":54.51,"t":"2026-07-15T04:00:00Z","v":1706125,"vw":56.596305},{"c":55.8,"h":56.82,"l":55.215,"n":33606,"o":56.67,"t":"2026-07-16T04:00:00Z","v":2491014,"vw":55.763045},{"c":54.87,"h":55.45,"l":53.01,"n":30384,"o":54.38,"t":"2026-07-17T04:00:00Z","v":1723794,"vw":54.73956},{"c":55.18,"h":55.7,"l":54.61,"n":29365,"o":55.61,"t":"2026-07-20T04:00:00Z","v":1741056,"vw":55.053611},{"c":56.74,"h":56.79,"l":55.4701,"n":28244,"o":55.92,"t":"2026-07-21T04:00:00Z","v":1822338,"vw":56.502455},{"c":55.96,"h":57.14,"l":55.48,"n":27455,"o":56.2,"t":"2026-07-22T04:00:00Z","v":1639809,"vw":55.94229},{"c":55.58,"h":55.92,"l":54.685,"n":28222,"o":54.98,"t":"2026-07-23T04:00:00Z","v":1783713,"vw":55.266472},{"c":55.86,"h":56.145,"l":55.04,"n":24862,"o":55.77,"t":"2026-07-24T04:00:00Z","v":1768824,"vw":55.784946},{"c":56.24,"h":57.75,"l":55.185,"n":24393,"o":56.9,"t":"2026-07-27T04:00:00Z","v":1641766,"vw":56.162874},{"c":57.23,"h":57.84,"l":54.8409,"n":27141,"o":55.96,"t":"2026-07-28T04:00:00Z","v":1812126,"vw":57.100129},{"c":55.1,"h":56.94,"l":54.45,"n":41324,"o":56.45,"t":"2026-07-29T04:00:00Z","v":2840022,"vw":55.128143},{"c":55.09,"h":56.13,"l":54.02,"n":32135,"o":55.74,"t":"2026-07-30T04:00:00Z","v":1797762,"vw":55.051104},{"c":54.6,"h":55.515,"l":51.45,"n":39926,"o":52.65,"t":"2026-07-31T04:00:00Z","v":2670771,"vw":54.366921},{"c":55.69,"h":55.94,"l":54.6,"n":23386,"o":54.76,"t":"2026-08-03T04:00:00Z","v":1665756,"vw":55.531788},{"c":55.71,"h":56.835,"l":53.06,"n":46163,"o":55.96,"t":"2026-08-04T04:00:00Z","v":3301591,"vw":55.475161},{"c":56.19,"h":57.18,"l":56,"n":28435,"o":56,"t":"2026-08-05T04:00:00Z","v":1861233,"vw":56.483985},{"c":56.32,"h":57.17,"l":55.99,"n":26400,"o":56.5,"t":"2026-08-06T04:00:00Z","v":1479501,"vw":56.390523},{"c":56.62,"h":56.895,"l":56.01,"n":19662,"o":56.41,"t":"2026-08-07T04:00:00Z","v":1153571,"vw":56.560629},{"c":55.31,"h":56.5,"l":55.075,"n":31752,"o":56.09,"t":"2026-08-10T04:00:00Z","v":2499976,"vw":55.431156},{"c":55,"h":56.42,"l":54.8,"n":28703,"o":55.64,"t":"2026-08-11T04:00:00Z","v":1814596,"vw":55.272137},{"c":54.82,"h":55.81,"l":54.5363,"n":20628,"o":55.81,"t":"2026-08-12T04:00:00Z","v":1382615,"vw":54.971985},{"c":55.86,"h":56.13,"l":54.5,"n":28066,"o":55.28,"t":"2026-08-13T04:00:00Z","v":2133062,"vw":55.600604},{"c":55.14,"h":55.69,"l":54.83,"n":26491,"o":55.66,"t":"2026-08-14T04:00:00Z","v":1802511,"vw":55.182983},{"c":54.56,"h":55.4019,"l":54.11,"n":28665,"o":55.01,"t":"2026-08-17T04:00:00Z","v":2297909,"vw":54.592501},{"c":53.84,"h":54.075,"l":52.37,"n":28860,"o":53.91,"t":"2026-08-18T04:00:00Z","v":1926873,"vw":53.439397},{"c":53.55,"h":54.625,"l":53.17,"n":35507,"o":54.02,"t":"2026-08-19T04:00:00Z","v":2763471,"vw":53.806565},{"c":51.78,"h":53.62,"l":51.61,"n":33979,"o":53.33,"t":"2026-08-20T04:00:00Z","v":2351127,"vw":52.248422},{"c":52.33,"h":52.75,"l":51.97,"n":20571,"o":52.45,"t":"2026-08-21T04:00:00Z","v":1177098,"vw":52.335889},{"c":51.91,"h":52.91,"l":51.61,"n":19325,"o":52.49,"t":"2026-08-24T04:00:00Z","v":1234205,"vw":52.121263},{"c":52.45,"h":52.71,"l":51.03,"n":26727,"o":51.91,"t":"2026-08-25T04:00:00Z","v":1534892,"vw":52.160706},{"c":53.13,"h":53.55,"l":51.57,"n":28741,"o":52.49,"t":"2026-08-26T04:00:00Z","v":1829624,"vw":53.037753},{"c":52.84,"h":53.59,"l":52.7,"n":23719,"o":53.26,"t":"2026-08-27T04:00:00Z","v":1433512,"vw":53.036508},{"c":53.09,"h":53.71,"l":52.81,"n":20224,"o":53,"t":"2026-08-28T04:00:00Z","v":1015177,"vw":53.143854},{"c":52.64,"h":53.03,"l":51.995,"n":22689,"o":52.91,"t":"2026-08-31T04:00:00Z","v":1444780,"vw":52.463333},{"c":51.98,"h":53.24,"l":51.3,"n":22979,"o":51.93,"t":"2026-09-01T04:00:00Z","v":1276657,"vw":52.224382},{"c":52.9,"h":53.29,"l":51.81,"n":21154,"o":52.01,"t":"2026-09-02T04:00:00Z","v":1255483,"vw":52.72949},{"c":54.26,"h":54.72,"l":53.17,"n":22162,"o":53.54,"t":"2026-09-03T04:00:00Z","v":1150971,"vw":53.968304},{"c":55.23,"h":56.1356,"l":54.125,"n":28707,"o":54.56,"t":"2026-09-04T04:00:00Z","v":1767040,"vw":55.36594},{"c":55.72,"h":55.91,"l":54.575,"n":31902,"o":55.08,"t":"2026-09-08T04:00:00Z","v":1700303,"vw":55.520177},{"c":55.25,"h":55.85,"l":54.28,"n":24084,"o":55.8,"t":"2026-09-09T04:00:00Z","v":1378587,"vw":55.315773},{"c":53.93,"h":55.08,"l":53.455,"n":24602,"o":54.97,"t":"2026-09-10T04:00:00Z","v":1250395,"vw":54.131144},{"c":51.96,"h":54.53,"l":51.79,"n":27920,"o":54.33,"t":"2026-09-11T04:00:00Z","v":2143075,"vw":52.171486},{"c":50.1,"h":51.74,"l":49.25,"n":37984,"o":50.99,"t":"2026-09-14T04:00:00Z","v":2325413,"vw":50.098898},{"c":48.83,"h":50.28,"l":48.08,"n":45108,"o":49.81,"t":"2026-09-15T04:00:00Z","v":3483331,"vw":48.736554},{"c":47.35,"h":49.69,"l":46.63,"n":38948,"o":48.88,"t":"2026-09-16T04:00:00Z","v":2934565,"vw":47.81344},{"c":47.87,"h":49.25,"l":47.33,"n":34350,"o":48.38,"t":"2026-09-17T04:00:00Z","v":3707528,"vw":47.877316},{"c":47.9,"h":47.93,"l":46.96,"n":31159,"o":47.78,"t":"2026-09-18T04:00:00Z","v":6264511,"vw":47.78195},{"c":47.85,"h":48.77,"l":47.66,"n":25823,"o":48.66,"t":"2026-09-21T04:00:00Z","v":2293536,"vw":47.958555},{"c":47.39,"h":48.29,"l":46.44,"n":27147,"o":48.28,"t":"2026-09-22T04:00:00Z","v":1713689,"vw":47.387891},{"c":46.98,"h":47.52,"l":46.56,"n":23964,"o":46.97,"t":"2026-09-23T04:00:00Z","v":1467556,"vw":47.107517},{"c":46.24,"h":46.965,"l":45.09,"n":31604,"o":46.45,"t":"2026-09-24T04:00:00Z","v":2399578,"vw":45.861011},{"c":47.68,"h":47.725,"l":45.97,"n":27254,"o":46.48,"t":"2026-09-25T04:00:00Z","v":1921704,"vw":47.417742},{"c":47.13,"h":48.32,"l":46.6325,"n":46624,"o":47.59,"t":"2026-09-28T04:00:00Z","v":4157074,"vw":47.278355},{"c":46.52,"h":47.94,"l":45.92,"n":50280,"o":46.08,"t":"2026-09-29T04:00:00Z","v":3829894,"vw":46.765648},{"c":45.73,"h":46.4902,"l":45.4,"n":31641,"o":46.39,"t":"2026-09-30T04:00:00Z","v":2545402,"vw":45.791679},{"c":45.25,"h":46.13,"l":44.05,"n":38750,"o":45.41,"t":"2026-10-01T04:00:00Z","v":2876188,"vw":45.18703},{"c":45.97,"h":46.57,"l":45.49,"n":32842,"o":45.54,"t":"2026-10-02T04:00:00Z","v":2087597,"vw":46.108216},{"c":45.84,"h":46.485,"l":45.11,"n":31863,"o":45.93,"t":"2026-10-05T04:00:00Z","v":2787258,"vw":45.974416},{"c":44.96,"h":46.25,"l":44.9,"n":29619,"o":46.17,"t":"2026-10-06T04:00:00Z","v":2206767,"vw":45.333916},{"c":44.14,"h":44.33,"l":42.87,"n":35356,"o":44.05,"t":"2026-10-07T04:00:00Z","v":2548520,"vw":43.906227},{"c":44.4,"h":44.55,"l":43.52,"n":33216,"o":43.52,"t":"2026-10-08T04:00:00Z","v":2426700,"vw":44.143268},{"c":44.38,"h":44.82,"l":44.04,"n":26309,"o":44.61,"t":"2026-10-09T04:00:00Z","v":1517509,"vw":44.477284},{"c":45.01,"h":45.35,"l":44.09,"n":33436,"o":45.04,"t":"2026-10-12T04:00:00Z","v":2718161,"vw":44.990324},{"c":44.86,"h":45.86,"l":44.305,"n":33484,"o":45.49,"t":"2026-10-13T04:00:00Z","v":2435776,"vw":44.901882},{"c":43.91,"h":45.165,"l":43.32,"n":40484,"o":44.12,"t":"2026-10-14T04:00:00Z","v":3118146,"vw":43.921183},{"c":44.9,"h":44.97,"l":43.39,"n":34212,"o":44.07,"t":"2026-10-15T04:00:00Z","v":2661069,"vw":44.453075},{"c":44.8,"h":45.5,"l":44.425,"n":32662,"o":45.15,"t":"2026-10-16T04:00:00Z","v":2540320,"vw":44.819414},{"c":43.6,"h":44.7,"l":42.67,"n":37611,"o":44.38,"t":"2026-10-19T04:00:00Z","v":3109746,"vw":43.400599},{"c":45.01,"h":45.9,"l":43.69,"n":32538,"o":43.8,"t":"2026-10-20T04:00:00Z","v":2070910,"vw":45.087483},{"c":45.03,"h":45.8,"l":44.5,"n":25329,"o":45.69,"t":"2026-10-21T04:00:00Z","v":1587139,"vw":45.040845},{"c":45.64,"h":45.7,"l":43.99,"n":25850,"o":43.99,"t":"2026-10-22T04:00:00Z","v":1662940,"vw":45.375408}],"volatilityBars":[{"c":48.59,"h":48.59,"l":48.59,"n":5,"o":48.59,"t":"2026-09-21T11:15:00Z","v":205,"vw":48.59},{"c":47.855,"h":48.77,"l":47.855,"n":586,"o":48.66,"t":"2026-09-21T13:30:00Z","v":34736,"vw":48.335527},{"c":47.92,"h":48.0164,"l":47.82,"n":725,"o":47.96,"t":"2026-09-21T13:45:00Z","v":29998,"vw":47.909196},{"c":48.14,"h":48.14,"l":47.81,"n":961,"o":47.85,"t":"2026-09-21T14:00:00Z","v":49397,"vw":47.95126},{"c":48.205,"h":48.3,"l":48.09,"n":674,"o":48.14,"t":"2026-09-21T14:15:00Z","v":26140,"vw":48.191525},{"c":48.18,"h":48.265,"l":48.085,"n":631,"o":48.19,"t":"2026-09-21T14:30:00Z","v":23156,"vw":48.188572},{"c":48.025,"h":48.215,"l":48.02,"n":657,"o":48.15,"t":"2026-09-21T14:45:00Z","v":30031,"vw":48.135348},{"c":48.14,"h":48.14,"l":48.04,"n":548,"o":48.04,"t":"2026-09-21T15:00:00Z","v":20151,"vw":48.101686},{"c":48.335,"h":48.38,"l":48.09,"n":724,"o":48.14,"t":"2026-09-21T15:15:00Z","v":25896,"vw":48.244528},{"c":48.3,"h":48.34,"l":48.22,"n":554,"o":48.34,"t":"2026-09-21T15:30:00Z","v":18044,"vw":48.264489},{"c":48.34,"h":48.42,"l":48.27,"n":702,"o":48.32,"t":"2026-09-21T15:45:00Z","v":30516,"vw":48.353001},{"c":48.58,"h":48.58,"l":48.28,"n":691,"o":48.32,"t":"2026-09-21T16:00:00Z","v":41246,"vw":48.357258},{"c":48.435,"h":48.585,"l":48.43,"n":470,"o":48.585,"t":"2026-09-21T16:15:00Z","v":15143,"vw":48.494091},{"c":48.51,"h":48.535,"l":48.435,"n":497,"o":48.435,"t":"2026-09-21T16:30:00Z","v":17289,"vw":48.478639},{"c":48.365,"h":48.55,"l":48.32,"n":769,"o":48.52,"t":"2026-09-21T16:45:00Z","v":62847,"vw":48.502753},{"c":48.47,"h":48.47,"l":48.355,"n":503,"o":48.38,"t":"2026-09-21T17:00:00Z","v":16954,"vw":48.409887},{"c":48.5,"h":48.555,"l":48.45,"n":414,"o":48.45,"t":"2026-09-21T17:15:00Z","v":16008,"vw":48.514183},{"c":48.055,"h":48.48,"l":47.93,"n":1723,"o":48.48,"t":"2026-09-21T17:30:00Z","v":135718,"vw":48.139489},{"c":47.95,"h":48.07,"l":47.9,"n":891,"o":48.04,"t":"2026-09-21T17:45:00Z","v":35826,"vw":47.993075},{"c":48.16,"h":48.175,"l":47.98,"n":750,"o":47.98,"t":"2026-09-21T18:00:00Z","v":32480,"vw":48.107196},{"c":48.2401,"h":48.27,"l":48.1288,"n":864,"o":48.16,"t":"2026-09-21T18:15:00Z","v":47073,"vw":48.189074},{"c":48.245,"h":48.35,"l":48.21,"n":787,"o":48.24,"t":"2026-09-21T18:30:00Z","v":35409,"vw":48.270504},{"c":47.96,"h":48.26,"l":47.88,"n":1067,"o":48.245,"t":"2026-09-21T18:45:00Z","v":50936,"vw":48.027703},{"c":48,"h":48.07,"l":47.92,"n":983,"o":48.01,"t":"2026-09-21T19:00:00Z","v":48665,"vw":47.986487},{"c":48,"h":48.07,"l":47.94,"n":1255,"o":48.025,"t":"2026-09-21T19:15:00Z","v":68595,"vw":48.000644},{"c":47.92,"h":48.02,"l":47.86,"n":1514,"o":48,"t":"2026-09-21T19:30:00Z","v":77128,"vw":47.941131},{"c":47.84,"h":47.97,"l":47.66,"n":5236,"o":47.92,"t":"2026-09-21T19:45:00Z","v":367493,"vw":47.808026},{"c":47.85,"h":47.85,"l":47.84,"n":59,"o":47.84,"t":"2026-09-21T20:00:00Z","v":907143,"vw":47.849998},{"c":48.7596,"h":48.7596,"l":48.7596,"n":3,"o":48.7596,"t":"2026-09-22T11:00:00Z","v":212,"vw":48.7596},{"c":47.85,"h":47.91,"l":47.84,"n":119,"o":47.86,"t":"2026-09-22T11:30:00Z","v":5518,"vw":47.852169},{"c":47.84,"h":47.85,"l":47.84,"n":10,"o":47.84,"t":"2026-09-22T12:00:00Z","v":978,"vw":47.845897},{"c":47.85,"h":47.85,"l":47.85,"n":1,"o":47.85,"t":"2026-09-22T12:30:00Z","v":4425,"vw":47.85},{"c":47.8,"h":47.8,"l":47.8,"n":1,"o":47.8,"t":"2026-09-22T13:15:00Z","v":100,"vw":47.8},{"c":47.765,"h":48.29,"l":47.75,"n":409,"o":48.28,"t":"2026-09-22T13:30:00Z","v":22496,"vw":48.16786},{"c":47.085,"h":47.765,"l":47.08,"n":832,"o":47.765,"t":"2026-09-22T13:45:00Z","v":36509,"vw":47.303818},{"c":46.975,"h":47.37,"l":46.94,"n":1042,"o":47.05,"t":"2026-09-22T14:00:00Z","v":48246,"vw":47.14972},{"c":46.82,"h":46.97,"l":46.44,"n":999,"o":46.97,"t":"2026-09-22T14:15:00Z","v":50767,"vw":46.675548},{"c":46.745,"h":46.845,"l":46.65,"n":608,"o":46.775,"t":"2026-09-22T14:30:00Z","v":24915,"vw":46.754552},{"c":47.025,"h":47.08,"l":46.655,"n":752,"o":46.74,"t":"2026-09-22T14:45:00Z","v":30487,"vw":46.818315},{"c":46.96,"h":47.28,"l":46.96,"n":1159,"o":47.025,"t":"2026-09-22T15:00:00Z","v":49195,"vw":47.111449},{"c":46.85,"h":46.97,"l":46.805,"n":821,"o":46.935,"t":"2026-09-22T15:15:00Z","v":34538,"vw":46.891659},{"c":47.13,"h":47.18,"l":46.85,"n":979,"o":46.88,"t":"2026-09-22T15:30:00Z","v":40210,"vw":47.040249},{"c":47.255,"h":47.295,"l":47.03,"n":823,"o":47.14,"t":"2026-09-22T15:45:00Z","v":32452,"vw":47.154337},{"c":47.48,"h":47.56,"l":47.285,"n":621,"o":47.29,"t":"2026-09-22T16:00:00Z","v":23169,"vw":47.428242},{"c":47.6,"h":47.63,"l":47.46,"n":546,"o":47.505,"t":"2026-09-22T16:15:00Z","v":20173,"vw":47.555359},{"c":47.52,"h":47.73,"l":47.52,"n":685,"o":47.625,"t":"2026-09-22T16:30:00Z","v":21929,"vw":47.618804},{"c":47.425,"h":47.575,"l":47.355,"n":763,"o":47.52,"t":"2026-09-22T16:45:00Z","v":29212,"vw":47.484789},{"c":47.43,"h":47.43,"l":47.29,"n":591,"o":47.41,"t":"2026-09-22T17:00:00Z","v":21070,"vw":47.388914},{"c":47.51,"h":47.54,"l":47.39,"n":524,"o":47.405,"t":"2026-09-22T17:15:00Z","v":15392,"vw":47.460931},{"c":47.53,"h":47.66,"l":47.52,"n":814,"o":47.52,"t":"2026-09-22T17:30:00Z","v":33745,"vw":47.574784},{"c":47.75,"h":47.8,"l":47.515,"n":941,"o":47.52,"t":"2026-09-22T17:45:00Z","v":34339,"vw":47.642318},{"c":47.65,"h":47.8,"l":47.65,"n":861,"o":47.75,"t":"2026-09-22T18:00:00Z","v":32169,"vw":47.734848},{"c":47.69,"h":47.715,"l":47.615,"n":715,"o":47.66,"t":"2026-09-22T18:15:00Z","v":24562,"vw":47.663871},{"c":47.69,"h":47.78,"l":47.675,"n":824,"o":47.72,"t":"2026-09-22T18:30:00Z","v":27622,"vw":47.727779},{"c":47.63,"h":47.73,"l":47.63,"n":966,"o":47.69,"t":"2026-09-22T18:45:00Z","v":36450,"vw":47.685058},{"c":47.63,"h":47.68,"l":47.565,"n":1222,"o":47.63,"t":"2026-09-22T19:00:00Z","v":48791,"vw":47.639029},{"c":47.49,"h":47.685,"l":47.475,"n":2126,"o":47.615,"t":"2026-09-22T19:15:00Z","v":107381,"vw":47.56452},{"c":47.54,"h":47.61,"l":47.505,"n":1610,"o":47.54,"t":"2026-09-22T19:30:00Z","v":74003,"vw":47.564488},{"c":47.39,"h":47.62,"l":47.36,"n":4312,"o":47.535,"t":"2026-09-22T19:45:00Z","v":267868,"vw":47.451574},{"c":47.4,"h":47.4,"l":47.39,"n":52,"o":47.39,"t":"2026-09-22T20:00:00Z","v":507152,"vw":47.390002},{"c":47.39,"h":47.39,"l":47.39,"n":2,"o":47.39,"t":"2026-09-22T20:30:00Z","v":921,"vw":47.39},{"c":47.22,"h":47.22,"l":47.22,"n":1,"o":47.22,"t":"2026-09-23T11:45:00Z","v":120,"vw":47.22},{"c":46.63,"h":47.52,"l":46.63,"n":654,"o":46.97,"t":"2026-09-23T13:30:00Z","v":42761,"vw":47.024259},{"c":47.038,"h":47.11,"l":46.56,"n":749,"o":46.56,"t":"2026-09-23T13:45:00Z","v":35385,"vw":46.853678},{"c":47.33,"h":47.345,"l":46.95,"n":775,"o":47.03,"t":"2026-09-23T14:00:00Z","v":31578,"vw":47.148627},{"c":47.15,"h":47.43,"l":47.1,"n":839,"o":47.325,"t":"2026-09-23T14:15:00Z","v":32300,"vw":47.254656},{"c":47.19,"h":47.24,"l":47.01,"n":709,"o":47.15,"t":"2026-09-23T14:30:00Z","v":27577,"vw":47.119853},{"c":47.025,"h":47.24,"l":46.935,"n":706,"o":47.11,"t":"2026-09-23T14:45:00Z","v":35698,"vw":47.11042},{"c":47.185,"h":47.215,"l":46.93,"n":656,"o":47.03,"t":"2026-09-23T15:00:00Z","v":29175,"vw":47.07098},{"c":47.3275,"h":47.48,"l":47.17,"n":841,"o":47.185,"t":"2026-09-23T15:15:00Z","v":40198,"vw":47.302936},{"c":47.4,"h":47.44,"l":47.24,"n":659,"o":47.28,"t":"2026-09-23T15:30:00Z","v":36195,"vw":47.380147},{"c":47.41,"h":47.465,"l":47.27,"n":677,"o":47.43,"t":"2026-09-23T15:45:00Z","v":26447,"vw":47.372109},{"c":47.37,"h":47.39,"l":47.31,"n":600,"o":47.39,"t":"2026-09-23T16:00:00Z","v":18560,"vw":47.355341},{"c":47.35,"h":47.38,"l":47.26,"n":658,"o":47.37,"t":"2026-09-23T16:15:00Z","v":27794,"vw":47.336822},{"c":47.28,"h":47.34,"l":47.25,"n":410,"o":47.325,"t":"2026-09-23T16:30:00Z","v":16380,"vw":47.281989},{"c":47.25,"h":47.29,"l":47.1565,"n":571,"o":47.28,"t":"2026-09-23T16:45:00Z","v":19784,"vw":47.224081},{"c":47.125,"h":47.275,"l":47.09,"n":549,"o":47.26,"t":"2026-09-23T17:00:00Z","v":20154,"vw":47.173824},{"c":47.24,"h":47.26,"l":47.14,"n":565,"o":47.14,"t":"2026-09-23T17:15:00Z","v":19753,"vw":47.221557},{"c":47.245,"h":47.25,"l":47.13,"n":728,"o":47.23,"t":"2026-09-23T17:30:00Z","v":25993,"vw":47.193336},{"c":47.325,"h":47.34,"l":47.21,"n":603,"o":47.26,"t":"2026-09-23T17:45:00Z","v":24519,"vw":47.259921},{"c":47.3,"h":47.36,"l":47.26,"n":687,"o":47.34,"t":"2026-09-23T18:00:00Z","v":28031,"vw":47.303346},{"c":47.19,"h":47.305,"l":47.18,"n":632,"o":47.29,"t":"2026-09-23T18:15:00Z","v":22079,"vw":47.242592},{"c":47.055,"h":47.21,"l":47.04,"n":736,"o":47.2,"t":"2026-09-23T18:30:00Z","v":29736,"vw":47.113774},{"c":47.215,"h":47.225,"l":47.015,"n":901,"o":47.04,"t":"2026-09-23T18:45:00Z","v":35535,"vw":47.131764},{"c":47.24,"h":47.245,"l":47.16,"n":829,"o":47.2,"t":"2026-09-23T19:00:00Z","v":35042,"vw":47.201863},{"c":47.19,"h":47.28,"l":47.17,"n":1118,"o":47.24,"t":"2026-09-23T19:15:00Z","v":43336,"vw":47.220003},{"c":47.17,"h":47.28,"l":47.14,"n":2427,"o":47.18,"t":"2026-09-23T19:30:00Z","v":134306,"vw":47.199389},{"c":46.99,"h":47.25,"l":46.95,"n":4337,"o":47.19,"t":"2026-09-23T19:45:00Z","v":256952,"vw":47.053625},{"c":46.98,"h":46.99,"l":46.98,"n":39,"o":46.99,"t":"2026-09-23T20:00:00Z","v":323022,"vw":46.980151},{"c":46.98,"h":46.98,"l":46.98,"n":1,"o":46.98,"t":"2026-09-23T20:30:00Z","v":117,"vw":46.98},{"c":46.79,"h":46.79,"l":46.51,"n":6,"o":46.51,"t":"2026-09-24T12:30:00Z","v":500,"vw":46.651386},{"c":46.6,"h":46.6,"l":46.6,"n":1,"o":46.6,"t":"2026-09-24T13:15:00Z","v":100,"vw":46.6},{"c":45.4,"h":46.965,"l":45.27,"n":819,"o":46.45,"t":"2026-09-24T13:30:00Z","v":92098,"vw":46.082618},{"c":45.38,"h":45.48,"l":45.18,"n":563,"o":45.335,"t":"2026-09-24T13:45:00Z","v":31654,"vw":45.371224},{"c":45.67,"h":45.91,"l":45.48,"n":990,"o":45.48,"t":"2026-09-24T14:00:00Z","v":54150,"vw":45.689782},{"c":45.665,"h":45.75,"l":45.48,"n":950,"o":45.675,"t":"2026-09-24T14:15:00Z","v":54859,"vw":45.635163},{"c":45.605,"h":45.855,"l":45.58,"n":688,"o":45.66,"t":"2026-09-24T14:30:00Z","v":32149,"vw":45.735548},{"c":45.575,"h":45.6,"l":45.395,"n":1051,"o":45.6,"t":"2026-09-24T14:45:00Z","v":65810,"vw":45.51966},{"c":45.37,"h":45.65,"l":45.37,"n":637,"o":45.57,"t":"2026-09-24T15:00:00Z","v":29728,"vw":45.558228},{"c":45.25,"h":45.41,"l":45.18,"n":997,"o":45.37,"t":"2026-09-24T15:15:00Z","v":54594,"vw":45.260386},{"c":45.11,"h":45.29,"l":45.1,"n":907,"o":45.28,"t":"2026-09-24T15:30:00Z","v":44855,"vw":45.187787},{"c":45.165,"h":45.27,"l":45.09,"n":1969,"o":45.13,"t":"2026-09-24T15:45:00Z","v":273271,"vw":45.166232},{"c":45.41,"h":45.41,"l":45.1,"n":1064,"o":45.1651,"t":"2026-09-24T16:00:00Z","v":73195,"vw":45.214159},{"c":45.805,"h":46.07,"l":45.45,"n":1474,"o":45.47,"t":"2026-09-24T16:15:00Z","v":97802,"vw":45.850301},{"c":46.03,"h":46.13,"l":45.78,"n":798,"o":45.83,"t":"2026-09-24T16:30:00Z","v":36777,"vw":45.970156},{"c":45.925,"h":46.275,"l":45.925,"n":1024,"o":46.03,"t":"2026-09-24T16:45:00Z","v":43624,"vw":46.084726},{"c":45.89,"h":45.96,"l":45.815,"n":753,"o":45.86,"t":"2026-09-24T17:00:00Z","v":36729,"vw":45.87881},{"c":45.66,"h":45.955,"l":45.62,"n":890,"o":45.87,"t":"2026-09-24T17:15:00Z","v":39465,"vw":45.815075},{"c":45.6937,"h":45.82,"l":45.66,"n":964,"o":45.67,"t":"2026-09-24T17:30:00Z","v":43659,"vw":45.725085},{"c":46.02,"h":46.035,"l":45.75,"n":955,"o":45.75,"t":"2026-09-24T17:45:00Z","v":47095,"vw":45.932282},{"c":45.93,"h":46.06,"l":45.805,"n":994,"o":46.06,"t":"2026-09-24T18:00:00Z","v":43104,"vw":45.939626},{"c":46.12,"h":46.14,"l":45.7925,"n":1197,"o":45.93,"t":"2026-09-24T18:15:00Z","v":68978,"vw":45.951807},{"c":46.06,"h":46.27,"l":45.935,"n":983,"o":46.075,"t":"2026-09-24T18:30:00Z","v":48785,"vw":46.071487},{"c":46.13,"h":46.18,"l":46,"n":1159,"o":46.055,"t":"2026-09-24T18:45:00Z","v":63730,"vw":46.080661},{"c":45.975,"h":46.13,"l":45.975,"n":1004,"o":46.13,"t":"2026-09-24T19:00:00Z","v":53273,"vw":46.031975},{"c":46.01,"h":46.06,"l":45.865,"n":1401,"o":45.975,"t":"2026-09-24T19:15:00Z","v":75064,"vw":46.004456},{"c":46.23,"h":46.24,"l":46.01,"n":1886,"o":46.015,"t":"2026-09-24T19:30:00Z","v":112075,"vw":46.143452},{"c":46.25,"h":46.26,"l":46.015,"n":5318,"o":46.22,"t":"2026-09-24T19:45:00Z","v":375258,"vw":46.146282},{"c":46.24,"h":46.24,"l":46.24,"n":38,"o":46.24,"t":"2026-09-24T20:00:00Z","v":405836,"vw":46.24},{"c":46.908,"h":47.09,"l":45.97,"n":614,"o":46.48,"t":"2026-09-25T13:30:00Z","v":66645,"vw":46.65061},{"c":46.8658,"h":47.06,"l":46.77,"n":527,"o":46.845,"t":"2026-09-25T13:45:00Z","v":28066,"vw":46.948461},{"c":46.875,"h":46.93,"l":46.51,"n":700,"o":46.89,"t":"2026-09-25T14:00:00Z","v":30634,"vw":46.763182},{"c":46.985,"h":47.01,"l":46.79,"n":732,"o":46.875,"t":"2026-09-25T14:15:00Z","v":37037,"vw":46.920495},{"c":46.835,"h":46.985,"l":46.76,"n":529,"o":46.985,"t":"2026-09-25T14:30:00Z","v":24015,"vw":46.835703},{"c":46.82,"h":46.89,"l":46.6,"n":1114,"o":46.835,"t":"2026-09-25T14:45:00Z","v":73342,"vw":46.774639},{"c":46.825,"h":46.99,"l":46.71,"n":664,"o":46.82,"t":"2026-09-25T15:00:00Z","v":29118,"vw":46.866484},{"c":46.83,"h":46.93,"l":46.785,"n":557,"o":46.86,"t":"2026-09-25T15:15:00Z","v":21067,"vw":46.832561},{"c":46.67,"h":46.945,"l":46.655,"n":593,"o":46.85,"t":"2026-09-25T15:30:00Z","v":23468,"vw":46.777572},{"c":46.94,"h":46.97,"l":46.64,"n":768,"o":46.685,"t":"2026-09-25T15:45:00Z","v":33206,"vw":46.791056},{"c":47.18,"h":47.25,"l":46.94,"n":759,"o":46.97,"t":"2026-09-25T16:00:00Z","v":35207,"vw":47.098797},{"c":47.24,"h":47.265,"l":47.09,"n":837,"o":47.18,"t":"2026-09-25T16:15:00Z","v":38841,"vw":47.155842},{"c":47.2,"h":47.28,"l":47.11,"n":764,"o":47.24,"t":"2026-09-25T16:30:00Z","v":38660,"vw":47.198746},{"c":47.105,"h":47.19,"l":47.08,"n":515,"o":47.185,"t":"2026-09-25T16:45:00Z","v":20952,"vw":47.129318},{"c":47.225,"h":47.28,"l":47.1,"n":635,"o":47.11,"t":"2026-09-25T17:00:00Z","v":22211,"vw":47.217924},{"c":47.145,"h":47.245,"l":47.1,"n":430,"o":47.245,"t":"2026-09-25T17:15:00Z","v":18294,"vw":47.149842},{"c":47.305,"h":47.41,"l":47.08,"n":939,"o":47.14,"t":"2026-09-25T17:30:00Z","v":46717,"vw":47.249735},{"c":47.285,"h":47.5,"l":47.28,"n":993,"o":47.3,"t":"2026-09-25T17:45:00Z","v":55168,"vw":47.387922},{"c":47.47,"h":47.535,"l":47.275,"n":1108,"o":47.28,"t":"2026-09-25T18:00:00Z","v":64058,"vw":47.420208},{"c":47.425,"h":47.5,"l":47.37,"n":1146,"o":47.46,"t":"2026-09-25T18:15:00Z","v":66499,"vw":47.456792},{"c":47.5,"h":47.505,"l":47.4,"n":1124,"o":47.41,"t":"2026-09-25T18:30:00Z","v":76508,"vw":47.432285},{"c":47.57,"h":47.62,"l":47.485,"n":1124,"o":47.5,"t":"2026-09-25T18:45:00Z","v":60649,"vw":47.54918},{"c":47.62,"h":47.67,"l":47.43,"n":1228,"o":47.58,"t":"2026-09-25T19:00:00Z","v":68680,"vw":47.55576},{"c":47.505,"h":47.68,"l":47.47,"n":1192,"o":47.6,"t":"2026-09-25T19:15:00Z","v":53543,"vw":47.586961},{"c":47.65,"h":47.685,"l":47.49,"n":1787,"o":47.52,"t":"2026-09-25T19:30:00Z","v":86632,"vw":47.565963},{"c":47.67,"h":47.725,"l":47.55,"n":5604,"o":47.66,"t":"2026-09-25T19:45:00Z","v":346932,"vw":47.650475},{"c":47.75,"h":47.75,"l":47.67,"n":66,"o":47.68,"t":"2026-09-25T20:00:00Z","v":448653,"vw":47.680013},{"c":47.82,"h":47.82,"l":47.82,"n":1,"o":47.82,"t":"2026-09-28T08:00:00Z","v":130,"vw":47.82},{"c":47.85,"h":47.85,"l":47.85,"n":2,"o":47.85,"t":"2026-09-28T10:45:00Z","v":140,"vw":47.85},{"c":47.7,"h":47.7,"l":47.7,"n":5,"o":47.7,"t":"2026-09-28T11:00:00Z","v":334,"vw":47.7},{"c":47.6,"h":47.6,"l":47.6,"n":1,"o":47.6,"t":"2026-09-28T12:30:00Z","v":200,"vw":47.6},{"c":47.6,"h":47.6,"l":47.6,"n":2,"o":47.6,"t":"2026-09-28T12:45:00Z","v":400,"vw":47.6},{"c":47.218,"h":47.59,"l":46.91,"n":1140,"o":47.59,"t":"2026-09-28T13:30:00Z","v":115390,"vw":47.167042},{"c":47.015,"h":47.355,"l":46.91,"n":1388,"o":47.215,"t":"2026-09-28T13:45:00Z","v":86660,"vw":47.115106},{"c":47.52,"h":47.56,"l":46.845,"n":1413,"o":47.01,"t":"2026-09-28T14:00:00Z","v":75575,"vw":47.164103},{"c":47.46,"h":47.595,"l":47.39,"n":1630,"o":47.51,"t":"2026-09-28T14:15:00Z","v":237318,"vw":47.436872},{"c":47.29,"h":47.46,"l":47.19,"n":2236,"o":47.445,"t":"2026-09-28T14:30:00Z","v":283434,"vw":47.369552},{"c":47,"h":47.3,"l":46.92,"n":1286,"o":47.29,"t":"2026-09-28T14:45:00Z","v":78198,"vw":47.120469},{"c":46.68,"h":47.05,"l":46.66,"n":1777,"o":47,"t":"2026-09-28T15:00:00Z","v":148013,"vw":46.945047},{"c":46.715,"h":46.85,"l":46.6325,"n":1122,"o":46.71,"t":"2026-09-28T15:15:00Z","v":63180,"vw":46.731364},{"c":46.765,"h":46.805,"l":46.695,"n":1311,"o":46.725,"t":"2026-09-28T15:30:00Z","v":66856,"vw":46.754153},{"c":46.755,"h":46.795,"l":46.695,"n":962,"o":46.795,"t":"2026-09-28T15:45:00Z","v":44064,"vw":46.735559},{"c":46.88,"h":46.905,"l":46.75,"n":1037,"o":46.765,"t":"2026-09-28T16:00:00Z","v":49342,"vw":46.826729},{"c":47.885,"h":47.9,"l":46.87,"n":2226,"o":46.88,"t":"2026-09-28T16:15:00Z","v":138050,"vw":47.214334},{"c":48,"h":48.32,"l":47.9,"n":2605,"o":47.96,"t":"2026-09-28T16:30:00Z","v":228995,"vw":48.117246},{"c":47.82,"h":48.09,"l":47.58,"n":1543,"o":48.02,"t":"2026-09-28T16:45:00Z","v":99748,"vw":47.863873},{"c":48.075,"h":48.23,"l":47.56,"n":1214,"o":47.835,"t":"2026-09-28T17:00:00Z","v":56140,"vw":47.817512},{"c":47.44,"h":48.07,"l":47.435,"n":1513,"o":48.07,"t":"2026-09-28T17:15:00Z","v":123774,"vw":47.847636},{"c":47.47,"h":47.56,"l":47.385,"n":1375,"o":47.435,"t":"2026-09-28T17:30:00Z","v":77482,"vw":47.46624},{"c":47.36,"h":47.465,"l":47.26,"n":1203,"o":47.465,"t":"2026-09-28T17:45:00Z","v":61597,"vw":47.344027},{"c":47.395,"h":47.46,"l":47.34,"n":1683,"o":47.355,"t":"2026-09-28T18:00:00Z","v":101440,"vw":47.410139},{"c":47.35,"h":47.45,"l":47.295,"n":1106,"o":47.41,"t":"2026-09-28T18:15:00Z","v":54716,"vw":47.374789},{"c":47.261,"h":47.41,"l":47.215,"n":1329,"o":47.32,"t":"2026-09-28T18:30:00Z","v":68837,"vw":47.308751},{"c":47.25,"h":47.29,"l":47.06,"n":1367,"o":47.26,"t":"2026-09-28T18:45:00Z","v":107210,"vw":47.194274},{"c":47,"h":47.23,"l":46.9824,"n":1333,"o":47.23,"t":"2026-09-28T19:00:00Z","v":84466,"vw":47.083947},{"c":47.15,"h":47.2,"l":46.99,"n":1852,"o":47.01,"t":"2026-09-28T19:15:00Z","v":149361,"vw":47.084759},{"c":47.175,"h":47.27,"l":47.04,"n":2412,"o":47.145,"t":"2026-09-28T19:30:00Z","v":198933,"vw":47.158617},{"c":47.14,"h":47.26,"l":47.06,"n":7343,"o":47.2166,"t":"2026-09-28T19:45:00Z","v":588135,"vw":47.152749},{"c":46.75,"h":47.21,"l":46.3961,"n":128,"o":47.2,"t":"2026-09-28T20:00:00Z","v":563940,"vw":47.124382},{"c":45.5579,"h":48.47,"l":44.5,"n":538,"o":47.38,"t":"2026-09-28T20:15:00Z","v":79938,"vw":45.881447},{"c":45.7,"h":46,"l":45.39,"n":114,"o":45.71,"t":"2026-09-28T20:30:00Z","v":9704,"vw":45.647151},{"c":46,"h":46.25,"l":45.51,"n":89,"o":45.8413,"t":"2026-09-28T20:45:00Z","v":16173,"vw":45.958726},{"c":46.7453,"h":46.85,"l":46.11,"n":132,"o":46.11,"t":"2026-09-28T21:00:00Z","v":56831,"vw":46.483274},{"c":46.2782,"h":46.68,"l":46.2782,"n":19,"o":46.5,"t":"2026-09-28T21:15:00Z","v":2097,"vw":46.486442},{"c":46.39,"h":46.4,"l":46.2515,"n":11,"o":46.4,"t":"2026-09-28T21:45:00Z","v":13331,"vw":46.329501},{"c":46.484,"h":46.484,"l":46.41,"n":7,"o":46.41,"t":"2026-09-28T22:15:00Z","v":811,"vw":46.467605},{"c":46.7,"h":46.85,"l":46,"n":27,"o":46.5,"t":"2026-09-28T23:00:00Z","v":19823,"vw":46.384345},{"c":46.4,"h":46.4,"l":46.3902,"n":2,"o":46.3902,"t":"2026-09-28T23:15:00Z","v":343,"vw":46.395914},{"c":46.7,"h":46.99,"l":46.5845,"n":5,"o":46.5845,"t":"2026-09-28T23:30:00Z","v":2380,"vw":46.943416},{"c":46.7703,"h":46.7703,"l":46.6,"n":10,"o":46.6,"t":"2026-09-28T23:45:00Z","v":1448,"vw":46.711738},{"c":46.5,"h":46.7,"l":46.5,"n":5,"o":46.7,"t":"2026-09-29T08:00:00Z","v":292,"vw":46.629412},{"c":47.1,"h":47.1,"l":47.1,"n":4,"o":47.1,"t":"2026-09-29T10:00:00Z","v":301,"vw":47.1},{"c":46.8,"h":46.8,"l":46.5,"n":4,"o":46.77,"t":"2026-09-29T11:00:00Z","v":1111,"vw":46.655175},{"c":46.6,"h":46.8,"l":46.6,"n":7,"o":46.8,"t":"2026-09-29T11:15:00Z","v":776,"vw":46.754673},{"c":46.312,"h":46.312,"l":46.312,"n":1,"o":46.312,"t":"2026-09-29T12:15:00Z","v":100,"vw":46.312},{"c":46.4262,"h":46.4262,"l":46.4262,"n":1,"o":46.4262,"t":"2026-09-29T12:30:00Z","v":180,"vw":46.4262},{"c":46.65,"h":46.85,"l":46.55,"n":9,"o":46.55,"t":"2026-09-29T12:45:00Z","v":868,"vw":46.734416},{"c":46.2,"h":47,"l":46.1,"n":12,"o":46.8,"t":"2026-09-29T13:00:00Z","v":1905,"vw":46.485465},{"c":46.03,"h":47.21,"l":45.99,"n":208,"o":46.09,"t":"2026-09-29T13:15:00Z","v":19245,"vw":46.465369},{"c":47.36,"h":47.53,"l":45.92,"n":3048,"o":46.08,"t":"2026-09-29T13:30:00Z","v":281383,"vw":46.747509},{"c":47.22,"h":47.81,"l":46.74,"n":2223,"o":47.38,"t":"2026-09-29T13:45:00Z","v":159014,"vw":47.266344},{"c":47.515,"h":47.94,"l":47.0947,"n":1919,"o":47.225,"t":"2026-09-29T14:00:00Z","v":124750,"vw":47.607308},{"c":47.3,"h":47.52,"l":47.0596,"n":1787,"o":47.52,"t":"2026-09-29T14:15:00Z","v":122823,"vw":47.33964},{"c":47.18,"h":47.3,"l":46.89,"n":2002,"o":47.3,"t":"2026-09-29T14:30:00Z","v":141319,"vw":47.146809},{"c":46.73,"h":47.2,"l":46.7,"n":1462,"o":47.18,"t":"2026-09-29T14:45:00Z","v":76921,"vw":46.904641},{"c":46.45,"h":46.79,"l":46.44,"n":1202,"o":46.78,"t":"2026-09-29T15:00:00Z","v":64464,"vw":46.645817},{"c":46.305,"h":46.52,"l":46.1885,"n":1151,"o":46.4325,"t":"2026-09-29T15:15:00Z","v":49107,"vw":46.39351},{"c":46.58,"h":46.58,"l":46.235,"n":1508,"o":46.34,"t":"2026-09-29T15:30:00Z","v":104420,"vw":46.41595},{"c":46.55,"h":46.83,"l":46.525,"n":1446,"o":46.59,"t":"2026-09-29T15:45:00Z","v":66121,"vw":46.669145},{"c":46.9,"h":47.1,"l":46.44,"n":1590,"o":46.555,"t":"2026-09-29T16:00:00Z","v":74182,"vw":46.799114},{"c":47.13,"h":47.18,"l":46.87,"n":2139,"o":46.905,"t":"2026-09-29T16:15:00Z","v":174545,"vw":47.03674},{"c":46.755,"h":47.13,"l":46.71,"n":1577,"o":47.105,"t":"2026-09-29T16:30:00Z","v":100704,"vw":46.905159},{"c":46.715,"h":46.7662,"l":46.53,"n":1238,"o":46.7662,"t":"2026-09-29T16:45:00Z","v":59977,"vw":46.627673},{"c":46.75,"h":46.75,"l":46.43,"n":1466,"o":46.715,"t":"2026-09-29T17:00:00Z","v":79048,"vw":46.594874},{"c":46.65,"h":46.7701,"l":46.635,"n":1112,"o":46.76,"t":"2026-09-29T17:15:00Z","v":51688,"vw":46.703195},{"c":46.62,"h":46.69,"l":46.51,"n":1612,"o":46.655,"t":"2026-09-29T17:30:00Z","v":83003,"vw":46.605103},{"c":46.64,"h":46.7,"l":46.54,"n":1257,"o":46.625,"t":"2026-09-29T17:45:00Z","v":62109,"vw":46.615115},{"c":46.61,"h":46.89,"l":46.49,"n":1729,"o":46.66,"t":"2026-09-29T18:00:00Z","v":90840,"vw":46.71184},{"c":46.61,"h":46.83,"l":46.61,"n":1194,"o":46.62,"t":"2026-09-29T18:15:00Z","v":62493,"vw":46.682569},{"c":46.93,"h":47.175,"l":46.57,"n":1736,"o":46.57,"t":"2026-09-29T18:30:00Z","v":169029,"vw":46.907398},{"c":46.72,"h":46.97,"l":46.61,"n":1659,"o":46.93,"t":"2026-09-29T18:45:00Z","v":92811,"vw":46.769789},{"c":46.71,"h":46.72,"l":46.45,"n":2229,"o":46.71,"t":"2026-09-29T19:00:00Z","v":129248,"vw":46.622174},{"c":46.82,"h":46.82,"l":46.62,"n":1976,"o":46.72,"t":"2026-09-29T19:15:00Z","v":105233,"vw":46.715132},{"c":46.86,"h":46.91,"l":46.635,"n":2489,"o":46.83,"t":"2026-09-29T19:30:00Z","v":143392,"vw":46.784808},{"c":46.55,"h":46.86,"l":46.49,"n":7145,"o":46.86,"t":"2026-09-29T19:45:00Z","v":471857,"vw":46.62589},{"c":46.52,"h":46.56,"l":46.52,"n":47,"o":46.56,"t":"2026-09-29T20:00:00Z","v":663028,"vw":46.520006},{"c":46.52,"h":46.52,"l":46.52,"n":1,"o":46.52,"t":"2026-09-29T20:30:00Z","v":421,"vw":46.52},{"c":46.5,"h":46.5,"l":46.49,"n":2,"o":46.49,"t":"2026-09-30T11:45:00Z","v":409,"vw":46.497555},{"c":46.5,"h":46.5,"l":46.5,"n":4,"o":46.5,"t":"2026-09-30T12:15:00Z","v":159,"vw":46.5},{"c":46.0998,"h":46.4902,"l":45.46,"n":1027,"o":46.39,"t":"2026-09-30T13:30:00Z","v":82181,"vw":45.885191},{"c":45.68,"h":46.41,"l":45.65,"n":963,"o":46.09,"t":"2026-09-30T13:45:00Z","v":86260,"vw":46.209815},{"c":45.7,"h":45.79,"l":45.4,"n":1226,"o":45.69,"t":"2026-09-30T14:00:00Z","v":79675,"vw":45.639256},{"c":45.59,"h":45.95,"l":45.51,"n":830,"o":45.705,"t":"2026-09-30T14:15:00Z","v":48892,"vw":45.761484},{"c":45.865,"h":45.905,"l":45.615,"n":948,"o":45.615,"t":"2026-09-30T14:30:00Z","v":66854,"vw":45.767242},{"c":46.02,"h":46.3,"l":45.84,"n":1393,"o":45.9,"t":"2026-09-30T14:45:00Z","v":169324,"vw":45.943671},{"c":45.86,"h":46,"l":45.75,"n":1001,"o":45.99,"t":"2026-09-30T15:00:00Z","v":81148,"vw":45.858965},{"c":45.95,"h":46.115,"l":45.81,"n":858,"o":45.86,"t":"2026-09-30T15:15:00Z","v":49714,"vw":45.931151},{"c":45.93,"h":46.06,"l":45.86,"n":761,"o":45.97,"t":"2026-09-30T15:30:00Z","v":36865,"vw":45.986782},{"c":45.88,"h":46.06,"l":45.76,"n":652,"o":45.93,"t":"2026-09-30T15:45:00Z","v":31524,"vw":45.915451},{"c":45.925,"h":46.035,"l":45.9,"n":959,"o":45.94,"t":"2026-09-30T16:00:00Z","v":50583,"vw":45.963978},{"c":46.17,"h":46.18,"l":45.93,"n":834,"o":45.95,"t":"2026-09-30T16:15:00Z","v":39147,"vw":46.02373},{"c":46.04,"h":46.185,"l":46.03,"n":781,"o":46.17,"t":"2026-09-30T16:30:00Z","v":41501,"vw":46.105479},{"c":45.88,"h":46.04,"l":45.88,"n":858,"o":46.04,"t":"2026-09-30T16:45:00Z","v":42772,"vw":45.977928},{"c":45.81,"h":45.9065,"l":45.79,"n":708,"o":45.9,"t":"2026-09-30T17:00:00Z","v":40762,"vw":45.84702},{"c":45.83,"h":45.85,"l":45.66,"n":870,"o":45.82,"t":"2026-09-30T17:15:00Z","v":50293,"vw":45.760413},{"c":45.86,"h":45.895,"l":45.69,"n":1232,"o":45.83,"t":"2026-09-30T17:30:00Z","v":69180,"vw":45.790321},{"c":45.92,"h":45.935,"l":45.81,"n":951,"o":45.87,"t":"2026-09-30T17:45:00Z","v":47047,"vw":45.869437},{"c":45.79,"h":45.93,"l":45.755,"n":967,"o":45.93,"t":"2026-09-30T18:00:00Z","v":50729,"vw":45.857171},{"c":45.815,"h":45.83,"l":45.7,"n":1000,"o":45.78,"t":"2026-09-30T18:15:00Z","v":51941,"vw":45.776644},{"c":45.84,"h":45.85,"l":45.72,"n":994,"o":45.83,"t":"2026-09-30T18:30:00Z","v":48933,"vw":45.788202},{"c":45.7685,"h":45.865,"l":45.67,"n":1120,"o":45.84,"t":"2026-09-30T18:45:00Z","v":57193,"vw":45.752816},{"c":45.54,"h":45.8,"l":45.51,"n":1509,"o":45.79,"t":"2026-09-30T19:00:00Z","v":95967,"vw":45.663847},{"c":45.535,"h":45.63,"l":45.49,"n":1705,"o":45.54,"t":"2026-09-30T19:15:00Z","v":114150,"vw":45.561079},{"c":45.58,"h":45.66,"l":45.5,"n":2331,"o":45.535,"t":"2026-09-30T19:30:00Z","v":155294,"vw":45.582963},{"c":45.73,"h":45.875,"l":45.55,"n":4973,"o":45.57,"t":"2026-09-30T19:45:00Z","v":348505,"vw":45.740063},{"c":45.73,"h":45.73,"l":45.7,"n":46,"o":45.7,"t":"2026-09-30T20:00:00Z","v":505864,"vw":45.729994},{"c":45.29,"h":45.29,"l":45.29,"n":6,"o":45.29,"t":"2026-09-30T20:30:00Z","v":223,"vw":45.29},{"c":46.18,"h":46.24,"l":46.18,"n":2,"o":46.24,"t":"2026-10-01T08:00:00Z","v":300,"vw":46.2},{"c":46.18,"h":46.18,"l":46.18,"n":3,"o":46.18,"t":"2026-10-01T08:45:00Z","v":202,"vw":46.18},{"c":45.472,"h":46.13,"l":45.25,"n":719,"o":45.41,"t":"2026-10-01T13:30:00Z","v":84373,"vw":45.51449},{"c":44.62,"h":45.5,"l":44.52,"n":1476,"o":45.43,"t":"2026-10-01T13:45:00Z","v":96511,"vw":44.877592},{"c":44.52,"h":44.64,"l":44.05,"n":1352,"o":44.62,"t":"2026-10-01T14:00:00Z","v":110922,"vw":44.331405},{"c":44.605,"h":44.6899,"l":44.38,"n":1164,"o":44.48,"t":"2026-10-01T14:15:00Z","v":87764,"vw":44.515143},{"c":44.98,"h":45.015,"l":44.55,"n":1038,"o":44.6,"t":"2026-10-01T14:30:00Z","v":75381,"vw":44.795402},{"c":44.62,"h":45.01,"l":44.61,"n":926,"o":45,"t":"2026-10-01T14:45:00Z","v":47724,"vw":44.781611},{"c":44.72,"h":44.77,"l":44.48,"n":1035,"o":44.62,"t":"2026-10-01T15:00:00Z","v":52151,"vw":44.607694},{"c":44.89,"h":44.89,"l":44.65,"n":913,"o":44.725,"t":"2026-10-01T15:15:00Z","v":45625,"vw":44.764901},{"c":45.09,"h":45.31,"l":44.82,"n":780,"o":44.89,"t":"2026-10-01T15:30:00Z","v":36433,"vw":45.073676},{"c":45.27,"h":45.29,"l":45.09,"n":899,"o":45.09,"t":"2026-10-01T15:45:00Z","v":42951,"vw":45.205992},{"c":45.36,"h":45.41,"l":45.215,"n":1064,"o":45.28,"t":"2026-10-01T16:00:00Z","v":57389,"vw":45.322948},{"c":45.33,"h":45.42,"l":45.17,"n":1812,"o":45.36,"t":"2026-10-01T16:15:00Z","v":140721,"vw":45.279158},{"c":45.605,"h":45.605,"l":45.27,"n":1383,"o":45.31,"t":"2026-10-01T16:30:00Z","v":92742,"vw":45.321366},{"c":45.655,"h":45.6955,"l":45.485,"n":1041,"o":45.615,"t":"2026-10-01T16:45:00Z","v":52303,"vw":45.600861},{"c":45.5,"h":45.73,"l":45.4,"n":1044,"o":45.67,"t":"2026-10-01T17:00:00Z","v":86552,"vw":45.552102},{"c":45.58,"h":45.65,"l":45.5,"n":961,"o":45.5,"t":"2026-10-01T17:15:00Z","v":40956,"vw":45.595164},{"c":45.68,"h":45.76,"l":45.545,"n":1219,"o":45.58,"t":"2026-10-01T17:30:00Z","v":52772,"vw":45.641375},{"c":45.615,"h":45.69,"l":45.535,"n":1052,"o":45.69,"t":"2026-10-01T17:45:00Z","v":51553,"vw":45.601537},{"c":45.59,"h":45.65,"l":45.42,"n":1119,"o":45.625,"t":"2026-10-01T18:00:00Z","v":51899,"vw":45.54776},{"c":45.32,"h":45.64,"l":45.32,"n":1296,"o":45.59,"t":"2026-10-01T18:15:00Z","v":85220,"vw":45.501762},{"c":45.45,"h":45.48,"l":45.32,"n":1540,"o":45.35,"t":"2026-10-01T18:30:00Z","v":86631,"vw":45.399341},{"c":45.365,"h":45.48,"l":45.27,"n":1252,"o":45.46,"t":"2026-10-01T18:45:00Z","v":65581,"vw":45.363323},{"c":45.41,"h":45.46,"l":45.295,"n":1675,"o":45.36,"t":"2026-10-01T19:00:00Z","v":93983,"vw":45.372236},{"c":45.08,"h":45.445,"l":45.055,"n":3033,"o":45.415,"t":"2026-10-01T19:15:00Z","v":200860,"vw":45.226374},{"c":45.125,"h":45.245,"l":45.065,"n":2585,"o":45.08,"t":"2026-10-01T19:30:00Z","v":142797,"vw":45.158133},{"c":45.25,"h":45.25,"l":45.1,"n":6253,"o":45.12,"t":"2026-10-01T19:45:00Z","v":420636,"vw":45.172423},{"c":45.25,"h":45.25,"l":45.24,"n":71,"o":45.24,"t":"2026-10-01T20:00:00Z","v":452205,"vw":45.24995},{"c":46.14,"h":46.14,"l":46.13,"n":6,"o":46.13,"t":"2026-10-02T12:30:00Z","v":792,"vw":46.137143},{"c":45.98,"h":45.98,"l":45.98,"n":2,"o":45.98,"t":"2026-10-02T12:45:00Z","v":203,"vw":45.98},{"c":45.945,"h":46.24,"l":45.5,"n":782,"o":45.54,"t":"2026-10-02T13:30:00Z","v":56530,"vw":45.901373},{"c":45.605,"h":46.27,"l":45.5,"n":723,"o":45.945,"t":"2026-10-02T13:45:00Z","v":35761,"vw":45.968248},{"c":46.07,"h":46.12,"l":45.49,"n":724,"o":45.59,"t":"2026-10-02T14:00:00Z","v":33721,"vw":45.847716},{"c":46.18,"h":46.27,"l":46.025,"n":773,"o":46.05,"t":"2026-10-02T14:15:00Z","v":34987,"vw":46.169307},{"c":46.31,"h":46.33,"l":46.045,"n":749,"o":46.175,"t":"2026-10-02T14:30:00Z","v":33307,"vw":46.235197},{"c":46.38,"h":46.51,"l":46.27,"n":1476,"o":46.28,"t":"2026-10-02T14:45:00Z","v":118151,"vw":46.391898},{"c":45.7,"h":46.42,"l":45.7,"n":1048,"o":46.35,"t":"2026-10-02T15:00:00Z","v":52363,"vw":46.025832},{"c":45.74,"h":45.74,"l":45.525,"n":1136,"o":45.74,"t":"2026-10-02T15:15:00Z","v":46729,"vw":45.643222},{"c":45.99,"h":46,"l":45.76,"n":927,"o":45.8,"t":"2026-10-02T15:30:00Z","v":44804,"vw":45.863621},{"c":45.95,"h":46.06,"l":45.94,"n":1006,"o":46,"t":"2026-10-02T15:45:00Z","v":46098,"vw":46.002108},{"c":46.175,"h":46.2,"l":45.97,"n":1034,"o":45.97,"t":"2026-10-02T16:00:00Z","v":46467,"vw":46.108089},{"c":46.23,"h":46.26,"l":46.125,"n":1150,"o":46.17,"t":"2026-10-02T16:15:00Z","v":49000,"vw":46.200768},{"c":46.37,"h":46.37,"l":46.22,"n":797,"o":46.24,"t":"2026-10-02T16:30:00Z","v":28505,"vw":46.293844},{"c":46.41,"h":46.57,"l":46.325,"n":915,"o":46.36,"t":"2026-10-02T16:45:00Z","v":33187,"vw":46.446165},{"c":46.38,"h":46.55,"l":46.36,"n":1009,"o":46.43,"t":"2026-10-02T17:00:00Z","v":39660,"vw":46.436963},{"c":46.195,"h":46.38,"l":46.15,"n":924,"o":46.38,"t":"2026-10-02T17:15:00Z","v":42883,"vw":46.265052},{"c":46.17,"h":46.38,"l":46.16,"n":1039,"o":46.21,"t":"2026-10-02T17:30:00Z","v":59699,"vw":46.272442},{"c":46.2937,"h":46.2937,"l":46.145,"n":1141,"o":46.175,"t":"2026-10-02T17:45:00Z","v":75392,"vw":46.221126},{"c":46.355,"h":46.355,"l":46.23,"n":1001,"o":46.31,"t":"2026-10-02T18:00:00Z","v":48885,"vw":46.282454},{"c":46.22,"h":46.365,"l":46.22,"n":1455,"o":46.355,"t":"2026-10-02T18:15:00Z","v":93129,"vw":46.27819},{"c":46.3,"h":46.3,"l":46.2,"n":1183,"o":46.21,"t":"2026-10-02T18:30:00Z","v":57246,"vw":46.255891},{"c":46.29,"h":46.315,"l":46.23,"n":1160,"o":46.3,"t":"2026-10-02T18:45:00Z","v":63589,"vw":46.275069},{"c":46.195,"h":46.335,"l":46.16,"n":1349,"o":46.29,"t":"2026-10-02T19:00:00Z","v":72548,"vw":46.248347},{"c":46.255,"h":46.365,"l":46.185,"n":1698,"o":46.195,"t":"2026-10-02T19:15:00Z","v":93075,"vw":46.286862},{"c":46.025,"h":46.33,"l":45.97,"n":2228,"o":46.255,"t":"2026-10-02T19:30:00Z","v":109838,"vw":46.152281},{"c":45.97,"h":46.02,"l":45.83,"n":5093,"o":46.02,"t":"2026-10-02T19:45:00Z","v":277665,"vw":45.916799},{"c":45.97,"h":45.97,"l":45.95,"n":37,"o":45.95,"t":"2026-10-02T20:00:00Z","v":365865,"vw":45.969994},{"c":45.97,"h":45.97,"l":45.97,"n":2,"o":45.97,"t":"2026-10-02T20:30:00Z","v":23000,"vw":45.97},{"c":45.38,"h":46.17,"l":45.3319,"n":367,"o":45.93,"t":"2026-10-05T13:30:00Z","v":36868,"vw":45.827614},{"c":45.32,"h":45.48,"l":45.11,"n":882,"o":45.38,"t":"2026-10-05T13:45:00Z","v":52009,"vw":45.307864},{"c":45.77,"h":45.86,"l":45.29,"n":934,"o":45.3,"t":"2026-10-05T14:00:00Z","v":62462,"vw":45.584056},{"c":46.065,"h":46.085,"l":45.775,"n":1018,"o":45.775,"t":"2026-10-05T14:15:00Z","v":54682,"vw":45.969704},{"c":46.11,"h":46.13,"l":45.94,"n":1021,"o":46.09,"t":"2026-10-05T14:30:00Z","v":54169,"vw":46.044666},{"c":46.07,"h":46.155,"l":45.94,"n":865,"o":46.11,"t":"2026-10-05T14:45:00Z","v":43934,"vw":46.046392},{"c":46.12,"h":46.13,"l":46.03,"n":969,"o":46.08,"t":"2026-10-05T15:00:00Z","v":48560,"vw":46.082218},{"c":46.08,"h":46.24,"l":46.06,"n":1170,"o":46.12,"t":"2026-10-05T15:15:00Z","v":57605,"vw":46.152332},{"c":46.16,"h":46.26,"l":46.065,"n":1365,"o":46.08,"t":"2026-10-05T15:30:00Z","v":84534,"vw":46.13554},{"c":46.17,"h":46.25,"l":46.14,"n":1006,"o":46.16,"t":"2026-10-05T15:45:00Z","v":57738,"vw":46.1926},{"c":46.12,"h":46.151,"l":46.045,"n":785,"o":46.151,"t":"2026-10-05T16:00:00Z","v":33048,"vw":46.11047},{"c":46.195,"h":46.21,"l":46.02,"n":788,"o":46.12,"t":"2026-10-05T16:15:00Z","v":38546,"vw":46.111593},{"c":46.29,"h":46.305,"l":46.19,"n":855,"o":46.2,"t":"2026-10-05T16:30:00Z","v":44148,"vw":46.251392},{"c":46.305,"h":46.37,"l":46.29,"n":779,"o":46.29,"t":"2026-10-05T16:45:00Z","v":29018,"vw":46.327387},{"c":46.27,"h":46.315,"l":46.225,"n":689,"o":46.3,"t":"2026-10-05T17:00:00Z","v":30820,"vw":46.276336},{"c":46.315,"h":46.345,"l":46.27,"n":886,"o":46.27,"t":"2026-10-05T17:15:00Z","v":35632,"vw":46.315295},{"c":46.25,"h":46.33,"l":46.205,"n":799,"o":46.31,"t":"2026-10-05T17:30:00Z","v":33427,"vw":46.27028},{"c":46.36,"h":46.365,"l":46.25,"n":742,"o":46.25,"t":"2026-10-05T17:45:00Z","v":39201,"vw":46.305754},{"c":46.37,"h":46.4,"l":46.31,"n":910,"o":46.36,"t":"2026-10-05T18:00:00Z","v":37152,"vw":46.357945},{"c":46.38,"h":46.415,"l":46.36,"n":973,"o":46.39,"t":"2026-10-05T18:15:00Z","v":47088,"vw":46.39152},{"c":46.38,"h":46.415,"l":46.35,"n":884,"o":46.38,"t":"2026-10-05T18:30:00Z","v":40190,"vw":46.383293},{"c":46.33,"h":46.375,"l":46.29,"n":1035,"o":46.37,"t":"2026-10-05T18:45:00Z","v":48738,"vw":46.335482},{"c":46.465,"h":46.465,"l":46.3,"n":1195,"o":46.34,"t":"2026-10-05T19:00:00Z","v":61315,"vw":46.370578},{"c":46.365,"h":46.485,"l":46.33,"n":2134,"o":46.47,"t":"2026-10-05T19:15:00Z","v":133971,"vw":46.419568},{"c":46.305,"h":46.375,"l":46.26,"n":1740,"o":46.37,"t":"2026-10-05T19:30:00Z","v":89981,"vw":46.329381},{"c":45.82,"h":46.305,"l":45.75,"n":6787,"o":46.305,"t":"2026-10-05T19:45:00Z","v":565029,"vw":45.866544},{"c":45.84,"h":45.84,"l":45.83,"n":56,"o":45.83,"t":"2026-10-05T20:00:00Z","v":919093,"vw":45.839969},{"c":45.84,"h":45.84,"l":45.84,"n":1,"o":45.84,"t":"2026-10-05T20:30:00Z","v":5900,"vw":45.84},{"c":45.725,"h":46.17,"l":45.64,"n":443,"o":46.17,"t":"2026-10-06T13:30:00Z","v":24250,"vw":46.01681},{"c":45.88,"h":46,"l":45.72,"n":806,"o":45.735,"t":"2026-10-06T13:45:00Z","v":37781,"vw":45.871858},{"c":45.86,"h":45.99,"l":45.78,"n":995,"o":45.88,"t":"2026-10-06T14:00:00Z","v":49098,"vw":45.87907},{"c":45.815,"h":45.945,"l":45.72,"n":852,"o":45.855,"t":"2026-10-06T14:15:00Z","v":35443,"vw":45.833534},{"c":46.065,"h":46.25,"l":45.745,"n":1232,"o":45.83,"t":"2026-10-06T14:30:00Z","v":120597,"vw":45.953601},{"c":45.9,"h":46.16,"l":45.865,"n":651,"o":46.065,"t":"2026-10-06T14:45:00Z","v":26259,"vw":46.067199},{"c":45.75,"h":45.98,"l":45.5869,"n":684,"o":45.89,"t":"2026-10-06T15:00:00Z","v":29333,"vw":45.777595},{"c":46.04,"h":46.11,"l":45.73,"n":973,"o":45.73,"t":"2026-10-06T15:15:00Z","v":45912,"vw":45.875496},{"c":45.95,"h":46.07,"l":45.895,"n":747,"o":46.03,"t":"2026-10-06T15:30:00Z","v":31056,"vw":45.969152},{"c":45.97,"h":46.03,"l":45.915,"n":804,"o":45.965,"t":"2026-10-06T15:45:00Z","v":34256,"vw":45.969482},{"c":45.83,"h":45.985,"l":45.755,"n":659,"o":45.955,"t":"2026-10-06T16:00:00Z","v":27102,"vw":45.887672},{"c":45.76,"h":45.83,"l":45.7,"n":554,"o":45.83,"t":"2026-10-06T16:15:00Z","v":23468,"vw":45.771524},{"c":45.83,"h":45.85,"l":45.74,"n":670,"o":45.775,"t":"2026-10-06T16:30:00Z","v":27888,"vw":45.809922},{"c":45.79,"h":45.83,"l":45.695,"n":721,"o":45.83,"t":"2026-10-06T16:45:00Z","v":31931,"vw":45.776244},{"c":45.72,"h":45.835,"l":45.6,"n":939,"o":45.79,"t":"2026-10-06T17:00:00Z","v":87467,"vw":45.747199},{"c":45.66,"h":45.755,"l":45.59,"n":672,"o":45.73,"t":"2026-10-06T17:15:00Z","v":29739,"vw":45.66677},{"c":45.71,"h":45.73,"l":45.625,"n":830,"o":45.67,"t":"2026-10-06T17:30:00Z","v":35533,"vw":45.673328},{"c":45.66,"h":45.77,"l":45.655,"n":1014,"o":45.695,"t":"2026-10-06T17:45:00Z","v":42817,"vw":45.706522},{"c":45.59,"h":45.695,"l":45.58,"n":974,"o":45.67,"t":"2026-10-06T18:00:00Z","v":49701,"vw":45.626423},{"c":45.56,"h":45.635,"l":45.55,"n":985,"o":45.595,"t":"2026-10-06T18:15:00Z","v":37636,"vw":45.590653},{"c":45.585,"h":45.59,"l":45.515,"n":980,"o":45.56,"t":"2026-10-06T18:30:00Z","v":46764,"vw":45.563071},{"c":45.495,"h":45.62,"l":45.49,"n":960,"o":45.58,"t":"2026-10-06T18:45:00Z","v":56390,"vw":45.557692},{"c":45.34,"h":45.5,"l":45.34,"n":1393,"o":45.48,"t":"2026-10-06T19:00:00Z","v":65177,"vw":45.432939},{"c":45.36,"h":45.4827,"l":45.35,"n":1404,"o":45.35,"t":"2026-10-06T19:15:00Z","v":76736,"vw":45.412989},{"c":45.17,"h":45.42,"l":45.17,"n":1909,"o":45.365,"t":"2026-10-06T19:30:00Z","v":106022,"vw":45.323538},{"c":44.96,"h":45.18,"l":44.9,"n":6501,"o":45.16,"t":"2026-10-06T19:45:00Z","v":431614,"vw":44.982735},{"c":44.96,"h":44.96,"l":44.96,"n":57,"o":44.96,"t":"2026-10-06T20:00:00Z","v":593682,"vw":44.96},{"c":44.49,"h":44.49,"l":44.49,"n":3,"o":44.49,"t":"2026-10-07T12:45:00Z","v":1097,"vw":44.49},{"c":42.92,"h":44.33,"l":42.87,"n":2109,"o":44.05,"t":"2026-10-07T13:30:00Z","v":220444,"vw":43.328904},{"c":42.985,"h":43.25,"l":42.88,"n":796,"o":42.93,"t":"2026-10-07T13:45:00Z","v":54561,"vw":43.004062},{"c":43.49,"h":43.71,"l":43,"n":1333,"o":43,"t":"2026-10-07T14:00:00Z","v":95810,"vw":43.429963},{"c":43.535,"h":43.8,"l":43.52,"n":1423,"o":43.52,"t":"2026-10-07T14:15:00Z","v":70918,"vw":43.652129},{"c":43.43,"h":43.62,"l":43.39,"n":1182,"o":43.535,"t":"2026-10-07T14:30:00Z","v":70269,"vw":43.487216},{"c":43.43,"h":43.55,"l":43.38,"n":978,"o":43.43,"t":"2026-10-07T14:45:00Z","v":50799,"vw":43.476284},{"c":43.5,"h":43.585,"l":43.385,"n":1208,"o":43.44,"t":"2026-10-07T15:00:00Z","v":63061,"vw":43.478418},{"c":43.555,"h":43.61,"l":43.445,"n":1076,"o":43.485,"t":"2026-10-07T15:15:00Z","v":49408,"vw":43.513275},{"c":43.65,"h":43.65,"l":43.51,"n":1006,"o":43.535,"t":"2026-10-07T15:30:00Z","v":54001,"vw":43.59546},{"c":44.02,"h":44.06,"l":43.635,"n":1699,"o":43.645,"t":"2026-10-07T15:45:00Z","v":106303,"vw":43.846536},{"c":44.14,"h":44.21,"l":43.96,"n":1124,"o":44.02,"t":"2026-10-07T16:00:00Z","v":56878,"vw":44.075096},{"c":44.105,"h":44.2,"l":44.07,"n":862,"o":44.15,"t":"2026-10-07T16:15:00Z","v":45908,"vw":44.131301},{"c":44.025,"h":44.11,"l":43.97,"n":967,"o":44.105,"t":"2026-10-07T16:30:00Z","v":48332,"vw":44.044499},{"c":43.955,"h":44.1,"l":43.915,"n":921,"o":44.025,"t":"2026-10-07T16:45:00Z","v":47122,"vw":43.994247},{"c":44.08,"h":44.135,"l":43.915,"n":1238,"o":43.945,"t":"2026-10-07T17:00:00Z","v":62040,"vw":44.034196},{"c":44.025,"h":44.14,"l":44.02,"n":912,"o":44.08,"t":"2026-10-07T17:15:00Z","v":53703,"vw":44.079005},{"c":44.15,"h":44.235,"l":44.03,"n":1121,"o":44.03,"t":"2026-10-07T17:30:00Z","v":54681,"vw":44.114765},{"c":44.16,"h":44.195,"l":44.13,"n":875,"o":44.15,"t":"2026-10-07T17:45:00Z","v":37538,"vw":44.165313},{"c":44.085,"h":44.2,"l":44.075,"n":1202,"o":44.15,"t":"2026-10-07T18:00:00Z","v":80818,"vw":44.143984},{"c":44.055,"h":44.22,"l":44.055,"n":1187,"o":44.085,"t":"2026-10-07T18:15:00Z","v":78585,"vw":44.147767},{"c":44.11,"h":44.155,"l":44.05,"n":1094,"o":44.055,"t":"2026-10-07T18:30:00Z","v":54789,"vw":44.095338},{"c":44.15,"h":44.21,"l":44.0901,"n":1415,"o":44.105,"t":"2026-10-07T18:45:00Z","v":69819,"vw":44.139495},{"c":44.09,"h":44.2,"l":44.075,"n":1256,"o":44.145,"t":"2026-10-07T19:00:00Z","v":70636,"vw":44.138899},{"c":44.09,"h":44.095,"l":44.025,"n":1386,"o":44.09,"t":"2026-10-07T19:15:00Z","v":68975,"vw":44.063394},{"c":44.02,"h":44.09,"l":43.975,"n":1803,"o":44.09,"t":"2026-10-07T19:30:00Z","v":96857,"vw":44.019305},{"c":44.14,"h":44.32,"l":44.005,"n":5086,"o":44.015,"t":"2026-10-07T19:45:00Z","v":370549,"vw":44.170948},{"c":44.14,"h":44.14,"l":44.14,"n":48,"o":44.14,"t":"2026-10-07T20:00:00Z","v":412716,"vw":44.14},{"c":44.14,"h":44.14,"l":44.14,"n":1,"o":44.14,"t":"2026-10-07T20:30:00Z","v":1291,"vw":44.14},{"c":44.29,"h":44.29,"l":44.28,"n":2,"o":44.28,"t":"2026-10-07T23:00:00Z","v":400,"vw":44.284},{"c":43.49,"h":43.49,"l":43.49,"n":1,"o":43.49,"t":"2026-10-08T12:00:00Z","v":137,"vw":43.49},{"c":43.93,"h":44.17,"l":43.52,"n":255,"o":43.52,"t":"2026-10-08T13:30:00Z","v":30783,"vw":43.739041},{"c":44.29,"h":44.29,"l":43.89,"n":1491,"o":43.93,"t":"2026-10-08T13:45:00Z","v":153774,"vw":44.062853},{"c":44.39,"h":44.55,"l":44.3,"n":773,"o":44.41,"t":"2026-10-08T14:00:00Z","v":50904,"vw":44.431615},{"c":44.15,"h":44.365,"l":44.05,"n":1248,"o":44.365,"t":"2026-10-08T14:15:00Z","v":99229,"vw":44.178081},{"c":43.92,"h":44.24,"l":43.88,"n":1863,"o":44.15,"t":"2026-10-08T14:30:00Z","v":136693,"vw":44.037161},{"c":43.795,"h":43.985,"l":43.76,"n":709,"o":43.93,"t":"2026-10-08T14:45:00Z","v":35567,"vw":43.862934},{"c":43.825,"h":43.94,"l":43.78,"n":713,"o":43.8,"t":"2026-10-08T15:00:00Z","v":32097,"vw":43.844008},{"c":43.79,"h":43.89,"l":43.72,"n":2151,"o":43.82,"t":"2026-10-08T15:15:00Z","v":151550,"vw":43.776853},{"c":43.75,"h":43.82,"l":43.7,"n":554,"o":43.79,"t":"2026-10-08T15:30:00Z","v":25071,"vw":43.743113},{"c":43.865,"h":43.87,"l":43.695,"n":844,"o":43.75,"t":"2026-10-08T15:45:00Z","v":38510,"vw":43.768326},{"c":43.98,"h":44.05,"l":43.84,"n":695,"o":43.87,"t":"2026-10-08T16:00:00Z","v":26863,"vw":43.939269},{"c":43.975,"h":44.36,"l":43.93,"n":1153,"o":44,"t":"2026-10-08T16:15:00Z","v":53852,"vw":44.102813},{"c":44.1,"h":44.155,"l":43.97,"n":863,"o":43.975,"t":"2026-10-08T16:30:00Z","v":37660,"vw":44.044878},{"c":44.2,"h":44.33,"l":44.06,"n":742,"o":44.09,"t":"2026-10-08T16:45:00Z","v":28189,"vw":44.169197},{"c":44.105,"h":44.2,"l":43.7,"n":1704,"o":44.2,"t":"2026-10-08T17:00:00Z","v":130368,"vw":43.860526},{"c":44.035,"h":44.23,"l":43.905,"n":855,"o":44.095,"t":"2026-10-08T17:15:00Z","v":42082,"vw":44.095528},{"c":44.36,"h":44.365,"l":44.005,"n":841,"o":44.05,"t":"2026-10-08T17:30:00Z","v":41831,"vw":44.142997},{"c":44.14,"h":44.38,"l":44.085,"n":1139,"o":44.36,"t":"2026-10-08T17:45:00Z","v":52410,"vw":44.202082},{"c":44.06,"h":44.17,"l":44.04,"n":1190,"o":44.17,"t":"2026-10-08T18:00:00Z","v":53787,"vw":44.096582},{"c":44.14,"h":44.175,"l":43.97,"n":945,"o":44.055,"t":"2026-10-08T18:15:00Z","v":35472,"vw":44.053953},{"c":44.085,"h":44.17,"l":44.06,"n":1015,"o":44.135,"t":"2026-10-08T18:30:00Z","v":41312,"vw":44.112283},{"c":44.19,"h":44.2,"l":44.05,"n":954,"o":44.085,"t":"2026-10-08T18:45:00Z","v":41402,"vw":44.124944},{"c":44.26,"h":44.285,"l":44.13,"n":1297,"o":44.18,"t":"2026-10-08T19:00:00Z","v":60708,"vw":44.211162},{"c":44.31,"h":44.435,"l":44.18,"n":1549,"o":44.26,"t":"2026-10-08T19:15:00Z","v":79401,"vw":44.303475},{"c":44.2,"h":44.34,"l":44.18,"n":2092,"o":44.31,"t":"2026-10-08T19:30:00Z","v":107490,"vw":44.249759},{"c":44.4,"h":44.43,"l":44.2,"n":5408,"o":44.2,"t":"2026-10-08T19:45:00Z","v":341916,"vw":44.318226},{"c":44.4,"h":44.4,"l":44.4,"n":52,"o":44.4,"t":"2026-10-08T20:00:00Z","v":287195,"vw":44.4},{"c":44.4,"h":44.4,"l":44.4,"n":1,"o":44.4,"t":"2026-10-08T20:30:00Z","v":224,"vw":44.4},{"c":44.43,"h":44.43,"l":44.43,"n":1,"o":44.43,"t":"2026-10-09T12:30:00Z","v":105,"vw":44.43},{"c":44.37,"h":44.37,"l":44.37,"n":1,"o":44.37,"t":"2026-10-09T12:45:00Z","v":151,"vw":44.37},{"c":44.28,"h":44.82,"l":44.2,"n":307,"o":44.61,"t":"2026-10-09T13:30:00Z","v":23510,"vw":44.491201},{"c":44.21,"h":44.555,"l":44.165,"n":573,"o":44.28,"t":"2026-10-09T13:45:00Z","v":28397,"vw":44.36553},{"c":44.19,"h":44.285,"l":44.04,"n":679,"o":44.19,"t":"2026-10-09T14:00:00Z","v":22573,"vw":44.169351},{"c":44.475,"h":44.485,"l":44.19,"n":948,"o":44.19,"t":"2026-10-09T14:15:00Z","v":49160,"vw":44.31415},{"c":44.44,"h":44.5,"l":44.365,"n":513,"o":44.47,"t":"2026-10-09T14:30:00Z","v":20120,"vw":44.41582},{"c":44.42,"h":44.48,"l":44.35,"n":560,"o":44.44,"t":"2026-10-09T14:45:00Z","v":26994,"vw":44.42164},{"c":44.42,"h":44.47,"l":44.34,"n":631,"o":44.44,"t":"2026-10-09T15:00:00Z","v":25664,"vw":44.402951},{"c":44.5,"h":44.55,"l":44.44,"n":723,"o":44.44,"t":"2026-10-09T15:15:00Z","v":31192,"vw":44.509085},{"c":44.5,"h":44.58,"l":44.465,"n":828,"o":44.52,"t":"2026-10-09T15:30:00Z","v":41586,"vw":44.52848},{"c":44.7,"h":44.715,"l":44.49,"n":827,"o":44.5,"t":"2026-10-09T15:45:00Z","v":32601,"vw":44.56272},{"c":44.75,"h":44.82,"l":44.68,"n":905,"o":44.69,"t":"2026-10-09T16:00:00Z","v":45497,"vw":44.766922},{"c":44.565,"h":44.8,"l":44.54,"n":1013,"o":44.77,"t":"2026-10-09T16:15:00Z","v":48187,"vw":44.627962},{"c":44.69,"h":44.705,"l":44.58,"n":849,"o":44.58,"t":"2026-10-09T16:30:00Z","v":30706,"vw":44.650922},{"c":44.805,"h":44.815,"l":44.685,"n":1057,"o":44.685,"t":"2026-10-09T16:45:00Z","v":45681,"vw":44.763041},{"c":44.6,"h":44.815,"l":44.6,"n":846,"o":44.815,"t":"2026-10-09T17:00:00Z","v":34357,"vw":44.725026},{"c":44.55,"h":44.63,"l":44.53,"n":829,"o":44.605,"t":"2026-10-09T17:15:00Z","v":43105,"vw":44.589379},{"c":44.61,"h":44.61,"l":44.51,"n":875,"o":44.545,"t":"2026-10-09T17:30:00Z","v":36830,"vw":44.555955},{"c":44.61,"h":44.625,"l":44.525,"n":889,"o":44.61,"t":"2026-10-09T17:45:00Z","v":35312,"vw":44.582439},{"c":44.62,"h":44.64,"l":44.555,"n":871,"o":44.6,"t":"2026-10-09T18:00:00Z","v":34921,"vw":44.604859},{"c":44.589,"h":44.625,"l":44.52,"n":944,"o":44.62,"t":"2026-10-09T18:15:00Z","v":35099,"vw":44.572205},{"c":44.475,"h":44.585,"l":44.44,"n":1147,"o":44.585,"t":"2026-10-09T18:30:00Z","v":49884,"vw":44.500443},{"c":44.645,"h":44.67,"l":44.47,"n":1037,"o":44.47,"t":"2026-10-09T18:45:00Z","v":45806,"vw":44.567123},{"c":44.61,"h":44.68,"l":44.58,"n":989,"o":44.63,"t":"2026-10-09T19:00:00Z","v":48779,"vw":44.637944},{"c":44.44,"h":44.625,"l":44.44,"n":1240,"o":44.615,"t":"2026-10-09T19:15:00Z","v":52098,"vw":44.514411},{"c":44.55,"h":44.605,"l":44.46,"n":1537,"o":44.46,"t":"2026-10-09T19:30:00Z","v":58285,"vw":44.541871},{"c":44.38,"h":44.55,"l":44.31,"n":4291,"o":44.55,"t":"2026-10-09T19:45:00Z","v":227210,"vw":44.378861},{"c":44.38,"h":44.38,"l":44.38,"n":50,"o":44.38,"t":"2026-10-09T20:00:00Z","v":338540,"vw":44.38},{"c":44.29,"h":45.26,"l":44.21,"n":370,"o":45.04,"t":"2026-10-12T13:30:00Z","v":43777,"vw":44.858161},{"c":44.17,"h":44.41,"l":44.16,"n":595,"o":44.33,"t":"2026-10-12T13:45:00Z","v":28988,"vw":44.258905},{"c":44.41,"h":44.46,"l":44.09,"n":935,"o":44.17,"t":"2026-10-12T14:00:00Z","v":36800,"vw":44.253949},{"c":44.52,"h":44.56,"l":44.2801,"n":912,"o":44.38,"t":"2026-10-12T14:15:00Z","v":40630,"vw":44.426061},{"c":44.56,"h":44.66,"l":44.49,"n":962,"o":44.515,"t":"2026-10-12T14:30:00Z","v":42023,"vw":44.573497},{"c":44.69,"h":44.7,"l":44.55,"n":875,"o":44.55,"t":"2026-10-12T14:45:00Z","v":44108,"vw":44.615579},{"c":44.805,"h":44.905,"l":44.68,"n":1216,"o":44.69,"t":"2026-10-12T15:00:00Z","v":65561,"vw":44.808101},{"c":44.87,"h":44.88,"l":44.77,"n":968,"o":44.79,"t":"2026-10-12T15:15:00Z","v":49031,"vw":44.807356},{"c":45.05,"h":45.06,"l":44.85,"n":1081,"o":44.87,"t":"2026-10-12T15:30:00Z","v":65416,"vw":44.982268},{"c":45.04,"h":45.16,"l":44.97,"n":1113,"o":45.04,"t":"2026-10-12T15:45:00Z","v":51637,"vw":45.065032},{"c":45.16,"h":45.24,"l":45.01,"n":916,"o":45.03,"t":"2026-10-12T16:00:00Z","v":40115,"vw":45.134086},{"c":45.055,"h":45.2,"l":45.02,"n":831,"o":45.17,"t":"2026-10-12T16:15:00Z","v":39635,"vw":45.121397},{"c":45.185,"h":45.19,"l":45.055,"n":918,"o":45.055,"t":"2026-10-12T16:30:00Z","v":41623,"vw":45.12297},{"c":45.33,"h":45.35,"l":45.175,"n":1245,"o":45.19,"t":"2026-10-12T16:45:00Z","v":54148,"vw":45.266904},{"c":45.23,"h":45.325,"l":45.23,"n":911,"o":45.32,"t":"2026-10-12T17:00:00Z","v":41238,"vw":45.281293},{"c":45.15,"h":45.26,"l":45.135,"n":877,"o":45.23,"t":"2026-10-12T17:15:00Z","v":40664,"vw":45.203335},{"c":45.16,"h":45.201,"l":45.095,"n":792,"o":45.15,"t":"2026-10-12T17:30:00Z","v":37194,"vw":45.154307},{"c":45.13,"h":45.16,"l":45.095,"n":1081,"o":45.16,"t":"2026-10-12T17:45:00Z","v":51143,"vw":45.130196},{"c":45.17,"h":45.23,"l":45.135,"n":996,"o":45.14,"t":"2026-10-12T18:00:00Z","v":47275,"vw":45.169437},{"c":45.02,"h":45.18,"l":44.98,"n":1385,"o":45.17,"t":"2026-10-12T18:15:00Z","v":81094,"vw":45.070274},{"c":45.02,"h":45.0998,"l":45.02,"n":1114,"o":45.025,"t":"2026-10-12T18:30:00Z","v":60408,"vw":45.053818},{"c":45.02,"h":45.04,"l":44.95,"n":1580,"o":45.02,"t":"2026-10-12T18:45:00Z","v":81399,"vw":45.000007},{"c":45.11,"h":45.115,"l":45.01,"n":1456,"o":45.02,"t":"2026-10-12T19:00:00Z","v":73672,"vw":45.062512},{"c":45.045,"h":45.13,"l":45.02,"n":1709,"o":45.1,"t":"2026-10-12T19:15:00Z","v":87939,"vw":45.066503},{"c":44.86,"h":45.045,"l":44.86,"n":2295,"o":45.045,"t":"2026-10-12T19:30:00Z","v":135196,"vw":44.936303},{"c":45.02,"h":45.07,"l":44.85,"n":6088,"o":44.87,"t":"2026-10-12T19:45:00Z","v":446714,"vw":45.006694},{"c":45.07,"h":45.07,"l":45.01,"n":61,"o":45.01,"t":"2026-10-12T20:00:00Z","v":886942,"vw":45.010024},{"c":45.01,"h":45.01,"l":45.01,"n":1,"o":45.01,"t":"2026-10-12T20:30:00Z","v":2113,"vw":45.01},{"c":45.12,"h":45.12,"l":45.12,"n":2,"o":45.12,"t":"2026-10-13T08:00:00Z","v":129,"vw":45.12},{"c":44.85,"h":44.85,"l":44.85,"n":3,"o":44.85,"t":"2026-10-13T11:00:00Z","v":200,"vw":44.85},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-13T13:00:00Z","v":200,"vw":45.5},{"c":45.3,"h":45.86,"l":45.17,"n":1155,"o":45.49,"t":"2026-10-13T13:30:00Z","v":77120,"vw":45.460854},{"c":45.01,"h":45.44,"l":44.925,"n":945,"o":45.31,"t":"2026-10-13T13:45:00Z","v":42906,"vw":45.201893},{"c":44.945,"h":44.99,"l":44.305,"n":981,"o":44.99,"t":"2026-10-13T14:00:00Z","v":48705,"vw":44.692931},{"c":45.26,"h":45.335,"l":44.92,"n":813,"o":44.955,"t":"2026-10-13T14:15:00Z","v":37787,"vw":45.132192},{"c":45.045,"h":45.26,"l":45.04,"n":897,"o":45.26,"t":"2026-10-13T14:30:00Z","v":42360,"vw":45.16084},{"c":44.9,"h":45.18,"l":44.885,"n":893,"o":45.04,"t":"2026-10-13T14:45:00Z","v":43828,"vw":45.073499},{"c":44.85,"h":44.97,"l":44.74,"n":1025,"o":44.895,"t":"2026-10-13T15:00:00Z","v":87344,"vw":44.815654},{"c":44.86,"h":44.94,"l":44.785,"n":782,"o":44.85,"t":"2026-10-13T15:15:00Z","v":45401,"vw":44.856053},{"c":44.775,"h":44.92,"l":44.775,"n":965,"o":44.87,"t":"2026-10-13T15:30:00Z","v":53282,"vw":44.862788},{"c":44.58,"h":44.7625,"l":44.58,"n":670,"o":44.74,"t":"2026-10-13T15:45:00Z","v":35882,"vw":44.654997},{"c":44.68,"h":44.75,"l":44.535,"n":1364,"o":44.57,"t":"2026-10-13T16:00:00Z","v":88055,"vw":44.641037},{"c":44.91,"h":44.93,"l":44.69,"n":788,"o":44.7,"t":"2026-10-13T16:15:00Z","v":43034,"vw":44.820057},{"c":44.915,"h":44.98,"l":44.895,"n":771,"o":44.92,"t":"2026-10-13T16:30:00Z","v":45692,"vw":44.935961},{"c":44.935,"h":44.99,"l":44.865,"n":767,"o":44.9283,"t":"2026-10-13T16:45:00Z","v":43029,"vw":44.945825},{"c":44.8725,"h":44.93,"l":44.83,"n":862,"o":44.93,"t":"2026-10-13T17:00:00Z","v":43773,"vw":44.874319},{"c":44.935,"h":44.96,"l":44.815,"n":1105,"o":44.86,"t":"2026-10-13T17:15:00Z","v":51149,"vw":44.890784},{"c":44.87,"h":44.955,"l":44.835,"n":910,"o":44.935,"t":"2026-10-13T17:30:00Z","v":49504,"vw":44.904038},{"c":44.86,"h":44.9,"l":44.78,"n":958,"o":44.87,"t":"2026-10-13T17:45:00Z","v":49666,"vw":44.848258},{"c":44.97,"h":45.06,"l":44.855,"n":1097,"o":44.855,"t":"2026-10-13T18:00:00Z","v":55070,"vw":44.964939},{"c":44.935,"h":45.01,"l":44.87,"n":1114,"o":44.975,"t":"2026-10-13T18:15:00Z","v":60005,"vw":44.950731},{"c":44.865,"h":45.005,"l":44.855,"n":1287,"o":44.945,"t":"2026-10-13T18:30:00Z","v":66096,"vw":44.940443},{"c":44.92,"h":44.99,"l":44.84,"n":2149,"o":44.87,"t":"2026-10-13T18:45:00Z","v":141642,"vw":44.906178},{"c":44.82,"h":44.92,"l":44.725,"n":1403,"o":44.92,"t":"2026-10-13T19:00:00Z","v":90743,"vw":44.820717},{"c":44.805,"h":44.87,"l":44.71,"n":1802,"o":44.82,"t":"2026-10-13T19:15:00Z","v":104819,"vw":44.788433},{"c":44.99,"h":45,"l":44.79,"n":2618,"o":44.805,"t":"2026-10-13T19:30:00Z","v":185323,"vw":44.914817},{"c":44.87,"h":45.005,"l":44.81,"n":5108,"o":44.99,"t":"2026-10-13T19:45:00Z","v":362775,"vw":44.921691},{"c":44.86,"h":44.89,"l":44.86,"n":60,"o":44.89,"t":"2026-10-13T20:00:00Z","v":420966,"vw":44.860087},{"c":44.86,"h":44.86,"l":44.86,"n":2,"o":44.86,"t":"2026-10-13T20:30:00Z","v":16097,"vw":44.86},{"c":44.87,"h":44.87,"l":44.87,"n":5,"o":44.87,"t":"2026-10-14T11:45:00Z","v":128,"vw":44.87},{"c":44.41,"h":44.41,"l":44.41,"n":4,"o":44.41,"t":"2026-10-14T12:30:00Z","v":238,"vw":44.41},{"c":44.82,"h":45.165,"l":44.12,"n":743,"o":44.12,"t":"2026-10-14T13:30:00Z","v":57326,"vw":44.698681},{"c":44.855,"h":44.96,"l":44.73,"n":935,"o":44.77,"t":"2026-10-14T13:45:00Z","v":49864,"vw":44.828791},{"c":44.14,"h":44.945,"l":43.83,"n":3975,"o":44.84,"t":"2026-10-14T14:00:00Z","v":363799,"vw":44.221919},{"c":44.31,"h":44.39,"l":44.06,"n":1027,"o":44.13,"t":"2026-10-14T14:15:00Z","v":55257,"vw":44.269857},{"c":44.425,"h":44.51,"l":44.24,"n":942,"o":44.33,"t":"2026-10-14T14:30:00Z","v":39929,"vw":44.371532},{"c":44.04,"h":44.4,"l":43.95,"n":1172,"o":44.4,"t":"2026-10-14T14:45:00Z","v":58417,"vw":44.099207},{"c":43.8,"h":44.105,"l":43.78,"n":1060,"o":44.04,"t":"2026-10-14T15:00:00Z","v":41727,"vw":43.968923},{"c":43.99,"h":44.035,"l":43.78,"n":1471,"o":43.7802,"t":"2026-10-14T15:15:00Z","v":151566,"vw":43.909843},{"c":44.02,"h":44.13,"l":43.96,"n":1195,"o":43.99,"t":"2026-10-14T15:30:00Z","v":83378,"vw":44.042023},{"c":44.23,"h":44.23,"l":43.91,"n":1368,"o":44.05,"t":"2026-10-14T15:45:00Z","v":64988,"vw":44.103528},{"c":44.055,"h":44.295,"l":44.03,"n":1202,"o":44.21,"t":"2026-10-14T16:00:00Z","v":64108,"vw":44.224102},{"c":43.83,"h":44.05,"l":43.745,"n":1027,"o":44.05,"t":"2026-10-14T16:15:00Z","v":56343,"vw":43.836195},{"c":43.825,"h":43.88,"l":43.695,"n":854,"o":43.83,"t":"2026-10-14T16:30:00Z","v":35818,"vw":43.779799},{"c":43.815,"h":43.93,"l":43.715,"n":1046,"o":43.83,"t":"2026-10-14T16:45:00Z","v":59440,"vw":43.852186},{"c":43.77,"h":44,"l":43.68,"n":1187,"o":43.82,"t":"2026-10-14T17:00:00Z","v":121335,"vw":43.801793},{"c":43.655,"h":43.805,"l":43.64,"n":1194,"o":43.79,"t":"2026-10-14T17:15:00Z","v":71694,"vw":43.749837},{"c":43.66,"h":43.72,"l":43.57,"n":1221,"o":43.65,"t":"2026-10-14T17:30:00Z","v":65726,"vw":43.642081},{"c":43.49,"h":43.71,"l":43.42,"n":1206,"o":43.67,"t":"2026-10-14T17:45:00Z","v":59154,"vw":43.56162},{"c":43.42,"h":43.49,"l":43.32,"n":1274,"o":43.49,"t":"2026-10-14T18:00:00Z","v":56335,"vw":43.396024},{"c":43.555,"h":43.6,"l":43.41,"n":1376,"o":43.42,"t":"2026-10-14T18:15:00Z","v":77915,"vw":43.530692},{"c":43.625,"h":43.64,"l":43.49,"n":1237,"o":43.55,"t":"2026-10-14T18:30:00Z","v":63382,"vw":43.577103},{"c":43.685,"h":43.715,"l":43.5446,"n":1374,"o":43.62,"t":"2026-10-14T18:45:00Z","v":85945,"vw":43.641475},{"c":43.565,"h":43.69,"l":43.525,"n":1612,"o":43.67,"t":"2026-10-14T19:00:00Z","v":92710,"vw":43.588815},{"c":43.71,"h":43.82,"l":43.56,"n":1949,"o":43.565,"t":"2026-10-14T19:15:00Z","v":113951,"vw":43.720805},{"c":43.87,"h":43.88,"l":43.641,"n":2483,"o":43.71,"t":"2026-10-14T19:30:00Z","v":150726,"vw":43.748226},{"c":43.9005,"h":43.93,"l":43.76,"n":6162,"o":43.865,"t":"2026-10-14T19:45:00Z","v":434848,"vw":43.860634},{"c":43.91,"h":43.91,"l":43.91,"n":64,"o":43.91,"t":"2026-10-14T20:00:00Z","v":537465,"vw":43.91},{"c":43.91,"h":43.91,"l":43.91,"n":1,"o":43.91,"t":"2026-10-14T20:45:00Z","v":2923,"vw":43.91},{"c":43.85,"h":43.85,"l":43.85,"n":1,"o":43.85,"t":"2026-10-14T22:45:00Z","v":110,"vw":43.85},{"c":44.1,"h":44.1,"l":44.1,"n":1,"o":44.1,"t":"2026-10-15T12:45:00Z","v":299,"vw":44.1},{"c":43.81,"h":44.11,"l":43.615,"n":1235,"o":44.07,"t":"2026-10-15T13:30:00Z","v":100524,"vw":43.889235},{"c":43.73,"h":43.89,"l":43.55,"n":1746,"o":43.76,"t":"2026-10-15T13:45:00Z","v":119721,"vw":43.723653},{"c":43.73,"h":43.945,"l":43.66,"n":1560,"o":43.75,"t":"2026-10-15T14:00:00Z","v":128571,"vw":43.825967},{"c":43.445,"h":43.72,"l":43.39,"n":1187,"o":43.72,"t":"2026-10-15T14:15:00Z","v":77305,"vw":43.50561},{"c":43.89,"h":43.96,"l":43.45,"n":1376,"o":43.45,"t":"2026-10-15T14:30:00Z","v":74380,"vw":43.700335},{"c":44.135,"h":44.135,"l":43.765,"n":1065,"o":43.9,"t":"2026-10-15T14:45:00Z","v":54168,"vw":43.988118},{"c":44.16,"h":44.24,"l":44.105,"n":997,"o":44.15,"t":"2026-10-15T15:00:00Z","v":49192,"vw":44.166229},{"c":44.18,"h":44.42,"l":44.145,"n":1016,"o":44.145,"t":"2026-10-15T15:15:00Z","v":55816,"vw":44.3035},{"c":44.2,"h":44.28,"l":44.08,"n":962,"o":44.18,"t":"2026-10-15T15:30:00Z","v":45967,"vw":44.18289},{"c":44.17,"h":44.27,"l":44.09,"n":986,"o":44.23,"t":"2026-10-15T15:45:00Z","v":49445,"vw":44.205864},{"c":44.22,"h":44.235,"l":44.08,"n":934,"o":44.165,"t":"2026-10-15T16:00:00Z","v":43570,"vw":44.179763},{"c":44.255,"h":44.29,"l":44.12,"n":913,"o":44.24,"t":"2026-10-15T16:15:00Z","v":36576,"vw":44.211862},{"c":44.27,"h":44.285,"l":44.15,"n":703,"o":44.25,"t":"2026-10-15T16:30:00Z","v":35404,"vw":44.232536},{"c":44.21,"h":44.31,"l":44.14,"n":932,"o":44.29,"t":"2026-10-15T16:45:00Z","v":52258,"vw":44.224777},{"c":44.31,"h":44.33,"l":44.19,"n":821,"o":44.22,"t":"2026-10-15T17:00:00Z","v":46580,"vw":44.269457},{"c":44.41,"h":44.465,"l":44.31,"n":929,"o":44.31,"t":"2026-10-15T17:15:00Z","v":63258,"vw":44.387018},{"c":44.63,"h":44.65,"l":44.315,"n":926,"o":44.4,"t":"2026-10-15T17:30:00Z","v":49103,"vw":44.44204},{"c":44.64,"h":44.67,"l":44.54,"n":817,"o":44.63,"t":"2026-10-15T17:45:00Z","v":46447,"vw":44.616693},{"c":44.625,"h":44.665,"l":44.56,"n":999,"o":44.635,"t":"2026-10-15T18:00:00Z","v":56638,"vw":44.614659},{"c":44.705,"h":44.705,"l":44.475,"n":988,"o":44.63,"t":"2026-10-15T18:15:00Z","v":46693,"vw":44.614224},{"c":44.72,"h":44.74,"l":44.6401,"n":1296,"o":44.71,"t":"2026-10-15T18:30:00Z","v":72518,"vw":44.681389},{"c":44.705,"h":44.785,"l":44.68,"n":1263,"o":44.72,"t":"2026-10-15T18:45:00Z","v":53688,"vw":44.730114},{"c":44.87,"h":44.87,"l":44.68,"n":1323,"o":44.7,"t":"2026-10-15T19:00:00Z","v":62654,"vw":44.770239},{"c":44.81,"h":44.875,"l":44.8,"n":1581,"o":44.87,"t":"2026-10-15T19:15:00Z","v":81817,"vw":44.849978},{"c":44.78,"h":44.92,"l":44.75,"n":2131,"o":44.81,"t":"2026-10-15T19:30:00Z","v":115765,"vw":44.839264},{"c":44.91,"h":44.97,"l":44.74,"n":5410,"o":44.78,"t":"2026-10-15T19:45:00Z","v":330403,"vw":44.884276},{"c":44.9,"h":44.9,"l":44.9,"n":69,"o":44.9,"t":"2026-10-15T20:00:00Z","v":709101,"vw":44.9},{"c":44.9,"h":44.9,"l":44.9,"n":1,"o":44.9,"t":"2026-10-15T20:30:00Z","v":2100,"vw":44.9},{"c":45.45,"h":45.5,"l":45.1,"n":496,"o":45.15,"t":"2026-10-16T13:30:00Z","v":32980,"vw":45.283879},{"c":45.22,"h":45.485,"l":45.2,"n":729,"o":45.45,"t":"2026-10-16T13:45:00Z","v":40404,"vw":45.299221},{"c":45.05,"h":45.205,"l":44.995,"n":784,"o":45.205,"t":"2026-10-16T14:00:00Z","v":56602,"vw":45.072908},{"c":45.165,"h":45.25,"l":45.045,"n":688,"o":45.045,"t":"2026-10-16T14:15:00Z","v":33135,"vw":45.14341},{"c":45.03,"h":45.235,"l":45,"n":651,"o":45.2,"t":"2026-10-16T14:30:00Z","v":35595,"vw":45.136588},{"c":44.84,"h":45.1,"l":44.82,"n":685,"o":45.03,"t":"2026-10-16T14:45:00Z","v":31176,"vw":44.957824},{"c":45,"h":45.07,"l":44.82,"n":738,"o":44.835,"t":"2026-10-16T15:00:00Z","v":35574,"vw":44.950012},{"c":44.96,"h":45.07,"l":44.755,"n":1186,"o":45,"t":"2026-10-16T15:15:00Z","v":143693,"vw":44.91068},{"c":44.77,"h":45.04,"l":44.7,"n":706,"o":44.98,"t":"2026-10-16T15:30:00Z","v":40269,"vw":44.87307},{"c":44.5654,"h":44.81,"l":44.555,"n":677,"o":44.76,"t":"2026-10-16T15:45:00Z","v":32501,"vw":44.70041},{"c":44.84,"h":44.91,"l":44.55,"n":2883,"o":44.56,"t":"2026-10-16T16:00:00Z","v":269361,"vw":44.78315},{"c":44.79,"h":44.93,"l":44.78,"n":839,"o":44.86,"t":"2026-10-16T16:15:00Z","v":35808,"vw":44.838736},{"c":44.68,"h":44.79,"l":44.62,"n":724,"o":44.79,"t":"2026-10-16T16:30:00Z","v":32144,"vw":44.705125},{"c":44.615,"h":44.7,"l":44.53,"n":840,"o":44.69,"t":"2026-10-16T16:45:00Z","v":39065,"vw":44.60897},{"c":44.525,"h":44.64,"l":44.45,"n":855,"o":44.625,"t":"2026-10-16T17:00:00Z","v":44566,"vw":44.543957},{"c":44.69,"h":44.72,"l":44.425,"n":865,"o":44.52,"t":"2026-10-16T17:15:00Z","v":38703,"vw":44.54176},{"c":44.715,"h":44.8,"l":44.63,"n":1043,"o":44.69,"t":"2026-10-16T17:30:00Z","v":58890,"vw":44.70972},{"c":44.63,"h":44.73,"l":44.575,"n":1264,"o":44.715,"t":"2026-10-16T17:45:00Z","v":81841,"vw":44.660081},{"c":44.555,"h":44.67,"l":44.51,"n":1092,"o":44.64,"t":"2026-10-16T18:00:00Z","v":59899,"vw":44.571654},{"c":44.54,"h":44.7075,"l":44.54,"n":1523,"o":44.61,"t":"2026-10-16T18:15:00Z","v":89449,"vw":44.613689},{"c":44.7,"h":44.71,"l":44.5,"n":1158,"o":44.54,"t":"2026-10-16T18:30:00Z","v":60752,"vw":44.629059},{"c":44.695,"h":44.77,"l":44.615,"n":1240,"o":44.705,"t":"2026-10-16T18:45:00Z","v":51030,"vw":44.705579},{"c":44.85,"h":44.85,"l":44.64,"n":1426,"o":44.705,"t":"2026-10-16T19:00:00Z","v":74942,"vw":44.71178},{"c":44.89,"h":45,"l":44.835,"n":2092,"o":44.855,"t":"2026-10-16T19:15:00Z","v":129976,"vw":44.923098},{"c":44.86,"h":44.92,"l":44.78,"n":2116,"o":44.91,"t":"2026-10-16T19:30:00Z","v":125854,"vw":44.842466},{"c":44.79,"h":44.955,"l":44.765,"n":5154,"o":44.85,"t":"2026-10-16T19:45:00Z","v":416795,"vw":44.856683},{"c":44.8,"h":44.8,"l":44.8,"n":42,"o":44.8,"t":"2026-10-16T20:00:00Z","v":404258,"vw":44.8},{"c":44.8,"h":44.8,"l":44.8,"n":1,"o":44.8,"t":"2026-10-16T20:30:00Z","v":3023,"vw":44.8},{"c":44.89,"h":44.89,"l":44.87,"n":49,"o":44.87,"t":"2026-10-16T20:45:00Z","v":2810,"vw":44.889221},{"c":44.366,"h":44.366,"l":44.3309,"n":4,"o":44.3309,"t":"2026-10-16T21:00:00Z","v":6000,"vw":44.339675},{"c":44.5759,"h":44.5759,"l":44.5759,"n":1,"o":44.5759,"t":"2026-10-16T22:45:00Z","v":1000,"vw":44.5759},{"c":43.47,"h":44.7,"l":43.22,"n":1780,"o":44.38,"t":"2026-10-19T13:30:00Z","v":212280,"vw":43.62207},{"c":43.13,"h":43.47,"l":42.67,"n":2197,"o":43.47,"t":"2026-10-19T13:45:00Z","v":238859,"vw":42.999075},{"c":43.615,"h":43.64,"l":43.08,"n":1288,"o":43.14,"t":"2026-10-19T14:00:00Z","v":155664,"vw":43.351484},{"c":43.38,"h":43.62,"l":43.19,"n":832,"o":43.575,"t":"2026-10-19T14:15:00Z","v":55969,"vw":43.344744},{"c":43.12,"h":43.38,"l":43.06,"n":831,"o":43.38,"t":"2026-10-19T14:30:00Z","v":59331,"vw":43.230592},{"c":43.33,"h":43.33,"l":43.07,"n":800,"o":43.125,"t":"2026-10-19T14:45:00Z","v":87959,"vw":43.172272},{"c":43.535,"h":43.555,"l":43.325,"n":736,"o":43.35,"t":"2026-10-19T15:00:00Z","v":29351,"vw":43.419945},{"c":43.245,"h":43.58,"l":43.1725,"n":1000,"o":43.58,"t":"2026-10-19T15:15:00Z","v":54703,"vw":43.362125},{"c":43.15,"h":43.26,"l":43.035,"n":810,"o":43.245,"t":"2026-10-19T15:30:00Z","v":39824,"vw":43.13513},{"c":43.295,"h":43.355,"l":43.09,"n":1375,"o":43.12,"t":"2026-10-19T15:45:00Z","v":81830,"vw":43.217797},{"c":43.28,"h":43.34,"l":43.15,"n":1544,"o":43.32,"t":"2026-10-19T16:00:00Z","v":139125,"vw":43.273973},{"c":43.31,"h":43.36,"l":43.255,"n":1034,"o":43.27,"t":"2026-10-19T16:15:00Z","v":56439,"vw":43.304035},{"c":43.475,"h":43.5,"l":43.28,"n":1190,"o":43.31,"t":"2026-10-19T16:30:00Z","v":69382,"vw":43.358553},{"c":43.415,"h":43.505,"l":43.4,"n":901,"o":43.475,"t":"2026-10-19T16:45:00Z","v":43562,"vw":43.449494},{"c":43.475,"h":43.49,"l":43.4,"n":894,"o":43.4,"t":"2026-10-19T17:00:00Z","v":45913,"vw":43.441355},{"c":43.4,"h":43.51,"l":43.4,"n":762,"o":43.49,"t":"2026-10-19T17:15:00Z","v":39000,"vw":43.464452},{"c":43.325,"h":43.43,"l":43.22,"n":1285,"o":43.41,"t":"2026-10-19T17:30:00Z","v":92071,"vw":43.335954},{"c":43.185,"h":43.335,"l":43.18,"n":1022,"o":43.3,"t":"2026-10-19T17:45:00Z","v":59020,"vw":43.243723},{"c":43.08,"h":43.19,"l":43,"n":1068,"o":43.19,"t":"2026-10-19T18:00:00Z","v":58612,"vw":43.069666},{"c":43.1,"h":43.15,"l":43.05,"n":989,"o":43.07,"t":"2026-10-19T18:15:00Z","v":52710,"vw":43.108219},{"c":43.05,"h":43.15,"l":43.04,"n":1061,"o":43.11,"t":"2026-10-19T18:30:00Z","v":59976,"vw":43.095154},{"c":43.209,"h":43.209,"l":43.06,"n":1210,"o":43.07,"t":"2026-10-19T18:45:00Z","v":65123,"vw":43.127614},{"c":43.285,"h":43.35,"l":43.21,"n":1715,"o":43.21,"t":"2026-10-19T19:00:00Z","v":93046,"vw":43.299426},{"c":43.56,"h":43.5821,"l":43.29,"n":1964,"o":43.29,"t":"2026-10-19T19:15:00Z","v":125729,"vw":43.46467},{"c":43.71,"h":43.71,"l":43.505,"n":2630,"o":43.55,"t":"2026-10-19T19:30:00Z","v":156652,"vw":43.608997},{"c":43.63,"h":43.805,"l":43.525,"n":6552,"o":43.71,"t":"2026-10-19T19:45:00Z","v":464428,"vw":43.62872},{"c":43.6,"h":43.6,"l":43.6,"n":48,"o":43.6,"t":"2026-10-19T20:00:00Z","v":387161,"vw":43.6},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-10-19T20:15:00Z","v":78331,"vw":43.6},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-10-19T20:30:00Z","v":880,"vw":43.6},{"c":43.51,"h":43.52,"l":43.51,"n":8,"o":43.52,"t":"2026-10-19T20:45:00Z","v":4783,"vw":43.511308},{"c":43.6684,"h":43.6684,"l":43.65,"n":2,"o":43.65,"t":"2026-10-19T22:15:00Z","v":600,"vw":43.6592},{"c":43.66,"h":43.66,"l":43.6,"n":2,"o":43.6,"t":"2026-10-20T08:00:00Z","v":300,"vw":43.636},{"c":44.75,"h":44.84,"l":43.69,"n":766,"o":43.8,"t":"2026-10-20T13:30:00Z","v":70018,"vw":44.156345},{"c":44.934,"h":45.05,"l":44.65,"n":1593,"o":44.75,"t":"2026-10-20T13:45:00Z","v":143632,"vw":44.844857},{"c":44.985,"h":45.15,"l":44.865,"n":1665,"o":45,"t":"2026-10-20T14:00:00Z","v":118048,"vw":44.988763},{"c":45.565,"h":45.565,"l":45.01,"n":1040,"o":45.02,"t":"2026-10-20T14:15:00Z","v":42358,"vw":45.241941},{"c":45.79,"h":45.84,"l":45.41,"n":1494,"o":45.54,"t":"2026-10-20T14:30:00Z","v":84814,"vw":45.631922},{"c":45.77,"h":45.9,"l":45.67,"n":1797,"o":45.81,"t":"2026-10-20T14:45:00Z","v":126448,"vw":45.794793},{"c":45.375,"h":45.76,"l":45.295,"n":1399,"o":45.76,"t":"2026-10-20T15:00:00Z","v":86713,"vw":45.563644},{"c":45.37,"h":45.54,"l":45.31,"n":913,"o":45.375,"t":"2026-10-20T15:15:00Z","v":34211,"vw":45.446094},{"c":45.3,"h":45.38,"l":45.24,"n":943,"o":45.375,"t":"2026-10-20T15:30:00Z","v":36655,"vw":45.307049},{"c":45.245,"h":45.315,"l":45.15,"n":742,"o":45.3,"t":"2026-10-20T15:45:00Z","v":25296,"vw":45.241001},{"c":45.18,"h":45.27,"l":45.08,"n":821,"o":45.23,"t":"2026-10-20T16:00:00Z","v":32863,"vw":45.175223},{"c":45.11,"h":45.205,"l":45.07,"n":686,"o":45.195,"t":"2026-10-20T16:15:00Z","v":23774,"vw":45.133505},{"c":45.075,"h":45.16,"l":45.07,"n":663,"o":45.1,"t":"2026-10-20T16:30:00Z","v":23261,"vw":45.121386},{"c":45.065,"h":45.1432,"l":45.065,"n":822,"o":45.09,"t":"2026-10-20T16:45:00Z","v":27921,"vw":45.109644},{"c":45.14,"h":45.15,"l":45.08,"n":709,"o":45.08,"t":"2026-10-20T17:00:00Z","v":29030,"vw":45.119307},{"c":45.155,"h":45.155,"l":45.025,"n":740,"o":45.14,"t":"2026-10-20T17:15:00Z","v":32364,"vw":45.098355},{"c":45.19,"h":45.19,"l":45.11,"n":838,"o":45.155,"t":"2026-10-20T17:30:00Z","v":29795,"vw":45.145086},{"c":45.16,"h":45.185,"l":45.12,"n":788,"o":45.175,"t":"2026-10-20T17:45:00Z","v":30271,"vw":45.157596},{"c":45.165,"h":45.19,"l":45.07,"n":1076,"o":45.175,"t":"2026-10-20T18:00:00Z","v":47420,"vw":45.145108},{"c":45.02,"h":45.19,"l":45.02,"n":959,"o":45.18,"t":"2026-10-20T18:15:00Z","v":35621,"vw":45.086661},{"c":44.98,"h":45.0325,"l":44.96,"n":1088,"o":45.01,"t":"2026-10-20T18:30:00Z","v":49206,"vw":45.002236},{"c":44.99,"h":45.01,"l":44.95,"n":1106,"o":44.98,"t":"2026-10-20T18:45:00Z","v":42866,"vw":44.980543},{"c":44.92,"h":44.985,"l":44.92,"n":1248,"o":44.985,"t":"2026-10-20T19:00:00Z","v":52895,"vw":44.952942},{"c":44.99,"h":45.02,"l":44.895,"n":1572,"o":44.93,"t":"2026-10-20T19:15:00Z","v":63648,"vw":44.944736},{"c":44.96,"h":45.03,"l":44.87,"n":1801,"o":44.99,"t":"2026-10-20T19:30:00Z","v":80032,"vw":44.943453},{"c":45.025,"h":45.04,"l":44.87,"n":4912,"o":44.97,"t":"2026-10-20T19:45:00Z","v":290893,"vw":44.974322},{"c":45.01,"h":45.01,"l":45.01,"n":61,"o":45.01,"t":"2026-10-20T20:00:00Z","v":320692,"vw":45.01},{"c":45.01,"h":45.01,"l":45.01,"n":2,"o":45.01,"t":"2026-10-20T20:15:00Z","v":23610,"vw":45.01},{"c":45.01,"h":45.01,"l":45.01,"n":2,"o":45.01,"t":"2026-10-20T20:30:00Z","v":402,"vw":45.01},{"c":45.4,"h":45.8,"l":44.97,"n":351,"o":45.69,"t":"2026-10-21T13:30:00Z","v":25706,"vw":45.441372},{"c":45.34,"h":45.61,"l":45.33,"n":549,"o":45.42,"t":"2026-10-21T13:45:00Z","v":27644,"vw":45.463091},{"c":44.95,"h":45.445,"l":44.95,"n":725,"o":45.375,"t":"2026-10-21T14:00:00Z","v":29372,"vw":45.185597},{"c":44.92,"h":45.055,"l":44.815,"n":863,"o":44.97,"t":"2026-10-21T14:15:00Z","v":46010,"vw":44.915069},{"c":45.12,"h":45.15,"l":44.95,"n":703,"o":44.96,"t":"2026-10-21T14:30:00Z","v":25723,"vw":45.034471},{"c":44.92,"h":45.15,"l":44.91,"n":687,"o":45.11,"t":"2026-10-21T14:45:00Z","v":30889,"vw":45.046578},{"c":45.07,"h":45.145,"l":44.88,"n":1197,"o":44.88,"t":"2026-10-21T15:00:00Z","v":66512,"vw":45.033234},{"c":45.119,"h":45.13,"l":44.955,"n":817,"o":45.05,"t":"2026-10-21T15:15:00Z","v":31720,"vw":45.044482},{"c":45.09,"h":45.18,"l":45.06,"n":679,"o":45.11,"t":"2026-10-21T15:30:00Z","v":21087,"vw":45.111985},{"c":45.23,"h":45.28,"l":45.08,"n":739,"o":45.105,"t":"2026-10-21T15:45:00Z","v":34343,"vw":45.196135},{"c":45.16,"h":45.24,"l":45.09,"n":633,"o":45.22,"t":"2026-10-21T16:00:00Z","v":25857,"vw":45.161474},{"c":45.145,"h":45.19,"l":45.1,"n":605,"o":45.16,"t":"2026-10-21T16:15:00Z","v":30147,"vw":45.15181},{"c":45.175,"h":45.445,"l":45.07,"n":1039,"o":45.15,"t":"2026-10-21T16:30:00Z","v":63977,"vw":45.208925},{"c":45.11,"h":45.23,"l":45.11,"n":606,"o":45.215,"t":"2026-10-21T16:45:00Z","v":25965,"vw":45.170973},{"c":45.17,"h":45.185,"l":45.05,"n":706,"o":45.12,"t":"2026-10-21T17:00:00Z","v":32362,"vw":45.121121},{"c":45.11,"h":45.16,"l":45.09,"n":576,"o":45.16,"t":"2026-10-21T17:15:00Z","v":25066,"vw":45.125846},{"c":45.12,"h":45.165,"l":45.12,"n":670,"o":45.12,"t":"2026-10-21T17:30:00Z","v":28576,"vw":45.139987},{"c":45.095,"h":45.27,"l":45.08,"n":940,"o":45.13,"t":"2026-10-21T17:45:00Z","v":49301,"vw":45.197738},{"c":45.11,"h":45.115,"l":45.06,"n":773,"o":45.08,"t":"2026-10-21T18:00:00Z","v":32591,"vw":45.095685},{"c":45.1,"h":45.14,"l":45.05,"n":598,"o":45.11,"t":"2026-10-21T18:15:00Z","v":23249,"vw":45.095968},{"c":45.09,"h":45.145,"l":44.97,"n":1091,"o":45.11,"t":"2026-10-21T18:30:00Z","v":54582,"vw":45.077779},{"c":44.79,"h":45.135,"l":44.77,"n":1087,"o":45.1,"t":"2026-10-21T18:45:00Z","v":39513,"vw":44.98972},{"c":44.68,"h":44.78,"l":44.5,"n":1311,"o":44.78,"t":"2026-10-21T19:00:00Z","v":48970,"vw":44.647837},{"c":44.93,"h":44.935,"l":44.65,"n":1190,"o":44.67,"t":"2026-10-21T19:15:00Z","v":55229,"vw":44.774691},{"c":44.92,"h":44.95,"l":44.86,"n":1575,"o":44.92,"t":"2026-10-21T19:30:00Z","v":75798,"vw":44.904672},{"c":45.01,"h":45.05,"l":44.86,"n":4399,"o":44.92,"t":"2026-10-21T19:45:00Z","v":315378,"vw":44.96767},{"c":45.03,"h":45.03,"l":45.03,"n":61,"o":45.03,"t":"2026-10-21T20:00:00Z","v":318073,"vw":45.03},{"c":44.5968,"h":45.03,"l":44.5968,"n":2,"o":45.03,"t":"2026-10-21T20:30:00Z","v":1023,"vw":44.98723},{"c":44.5053,"h":44.5053,"l":44.5053,"n":1,"o":44.5053,"t":"2026-10-21T21:30:00Z","v":100,"vw":44.5053},{"c":44.96,"h":44.96,"l":43.99,"n":263,"o":43.99,"t":"2026-10-22T13:30:00Z","v":14254,"vw":44.188951},{"c":45.26,"h":45.42,"l":44.94,"n":873,"o":44.95,"t":"2026-10-22T13:45:00Z","v":101001,"vw":45.16624},{"c":45.345,"h":45.51,"l":45.225,"n":683,"o":45.35,"t":"2026-10-22T14:00:00Z","v":31991,"vw":45.367288},{"c":44.99,"h":45.34,"l":44.93,"n":679,"o":45.31,"t":"2026-10-22T14:15:00Z","v":26952,"vw":45.101371},{"c":45,"h":45.04,"l":44.68,"n":844,"o":45.04,"t":"2026-10-22T14:30:00Z","v":33880,"vw":44.870651},{"c":44.97,"h":45,"l":44.82,"n":649,"o":45,"t":"2026-10-22T14:45:00Z","v":23961,"vw":44.918016},{"c":44.825,"h":45.02,"l":44.825,"n":660,"o":44.98,"t":"2026-10-22T15:00:00Z","v":29948,"vw":44.910054},{"c":44.97,"h":45.08,"l":44.87,"n":628,"o":44.87,"t":"2026-10-22T15:15:00Z","v":21038,"vw":44.993075},{"c":44.9975,"h":45.07,"l":44.94,"n":661,"o":44.965,"t":"2026-10-22T15:30:00Z","v":34590,"vw":45.005753},{"c":45.22,"h":45.25,"l":44.985,"n":713,"o":44.985,"t":"2026-10-22T15:45:00Z","v":23006,"vw":45.138187},{"c":44.995,"h":45.26,"l":44.98,"n":765,"o":45.23,"t":"2026-10-22T16:00:00Z","v":37212,"vw":45.124378},{"c":45.165,"h":45.21,"l":45.02,"n":704,"o":45.02,"t":"2026-10-22T16:15:00Z","v":36697,"vw":45.141293},{"c":45.055,"h":45.165,"l":45.055,"n":607,"o":45.15,"t":"2026-10-22T16:30:00Z","v":23128,"vw":45.115102},{"c":45.11,"h":45.14,"l":45.02,"n":665,"o":45.08,"t":"2026-10-22T16:45:00Z","v":23768,"vw":45.075624},{"c":45.065,"h":45.125,"l":45,"n":631,"o":45.12,"t":"2026-10-22T17:00:00Z","v":23511,"vw":45.067647},{"c":45.195,"h":45.265,"l":45.09,"n":691,"o":45.09,"t":"2026-10-22T17:15:00Z","v":26794,"vw":45.161884},{"c":45.145,"h":45.22,"l":45.0348,"n":838,"o":45.19,"t":"2026-10-22T17:30:00Z","v":67316,"vw":45.110262},{"c":45.245,"h":45.25,"l":45.0975,"n":747,"o":45.13,"t":"2026-10-22T17:45:00Z","v":62778,"vw":45.153143},{"c":45.21,"h":45.27,"l":45.14,"n":893,"o":45.245,"t":"2026-10-22T18:00:00Z","v":38275,"vw":45.1996},{"c":45.25,"h":45.365,"l":45.23,"n":758,"o":45.23,"t":"2026-10-22T18:15:00Z","v":24690,"vw":45.281814},{"c":45.275,"h":45.305,"l":45.215,"n":746,"o":45.25,"t":"2026-10-22T18:30:00Z","v":25996,"vw":45.25495},{"c":45.23,"h":45.32,"l":45.22,"n":1062,"o":45.275,"t":"2026-10-22T18:45:00Z","v":39790,"vw":45.275075},{"c":45.365,"h":45.44,"l":45.17,"n":1039,"o":45.205,"t":"2026-10-22T19:00:00Z","v":41894,"vw":45.312729},{"c":45.615,"h":45.63,"l":45.32,"n":1415,"o":45.36,"t":"2026-10-22T19:15:00Z","v":89854,"vw":45.416507},{"c":45.485,"h":45.66,"l":45.47,"n":1668,"o":45.615,"t":"2026-10-22T19:30:00Z","v":81199,"vw":45.584853},{"c":45.65,"h":45.7,"l":45.31,"n":5536,"o":45.47,"t":"2026-10-22T19:45:00Z","v":341479,"vw":45.594734},{"c":45.64,"h":45.64,"l":45.64,"n":39,"o":45.64,"t":"2026-10-22T20:00:00Z","v":306493,"vw":45.64},{"c":45.64,"h":45.64,"l":45.64,"n":1,"o":45.64,"t":"2026-10-22T20:30:00Z","v":631,"vw":45.64}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2698608215061436,"strike":55.47912322592154,"iv":0.48806849953300524,"gamma":0.03058070215500474,"theta":-0.018919260985659107,"vega":0.022533074539930156,"rho":0.003257365451785997,"breakevenPct":22.149395371226305},{"delta":0.15,"premium":0.3557280513918629,"strike":51.44271948608137,"iv":0.37002323340471094,"gamma":0.04841156316916488,"theta":-0.01931809421841542,"vega":0.029417237687366166,"rho":0.004918832097154864,"breakevenPct":13.493530976058793},{"delta":0.2,"premium":0.48956102783725913,"strike":50.104389721627406,"iv":0.3570146680942184,"gamma":0.06083126338329765,"theta":-0.023011884368308352,"vega":0.035894753747323344,"rho":0.006563339670705347,"breakevenPct":10.854405673673678},{"delta":0.25,"premium":0.676904491188175,"strike":49.34479818078454,"iv":0.35851597498578736,"gamma":0.06683194997157475,"theta":-0.025737350767481522,"vega":0.039702217168845935,"rho":0.008201345154199418,"breakevenPct":9.600575530176842},{"delta":0.3,"premium":0.8687748720864126,"strike":48.63416714042069,"iv":0.36124479818078453,"gamma":0.07228959636156906,"theta":-0.028380898237635017,"vega":0.043283797612279705,"rho":0.009838800569337306,"breakevenPct":8.463939554134761},{"delta":0.35,"premium":1.0606452529846502,"strike":47.92353610005685,"iv":0.36397362137578165,"gamma":0.07774724275156339,"theta":-0.031024445707788513,"vega":0.046865378055713475,"rho":0.011476255984475195,"breakevenPct":7.327303578092678},{"delta":0.4,"premium":1.2852085354025216,"strike":47.25509214354995,"iv":0.3660800193986421,"gamma":0.08106857419980601,"theta":-0.03279592628516004,"vega":0.04910775945683802,"rho":0.013097976962476027,"breakevenPct":6.354734178248181},{"delta":0.45,"premium":1.5580019398642093,"strike":46.64888457807953,"iv":0.3672681862269641,"gamma":0.08123831231813773,"theta":-0.03328089233753637,"vega":0.04937449078564501,"rho":0.014696485751037035,"breakevenPct":5.624203588833788},{"delta":0.5,"premium":1.830795344325897,"strike":46.04267701260912,"iv":0.3684563530552861,"gamma":0.08140805043646944,"theta":-0.0337658583899127,"vega":0.04964122211445199,"rho":0.016294994539598043,"breakevenPct":4.893672999419393},{"delta":0.55,"premium":2.103588748787585,"strike":45.4364694471387,"iv":0.36964451988360814,"gamma":0.08157778855480116,"theta":-0.03425082444228904,"vega":0.04990795344325897,"rho":0.017893503328159057,"breakevenPct":4.1631424100049985},{"delta":0.6,"premium":2.4156427465152297,"strike":44.81930820856995,"iv":0.37023257614868355,"gamma":0.08033397005678884,"theta":-0.034086835312338665,"vega":0.04923267940113577,"rho":0.01946826781416608,"breakevenPct":3.494633994489877},{"delta":0.65,"premium":2.8286525554981936,"strike":44.173980382034074,"iv":0.3692774909654104,"gamma":0.07545529168817758,"theta":-0.03225410428497676,"vega":0.04613510583376355,"rho":0.020981975522177142,"breakevenPct":2.985611169001453},{"delta":0.7,"premium":3.241662364481156,"strike":43.52865255549819,"iv":0.3683224057821373,"gamma":0.07057661331956633,"theta":-0.03042137325761487,"vega":0.04303753226639133,"rho":0.022495683230188204,"breakevenPct":2.47658834351303},{"delta":0.75,"premium":3.65467217346412,"strike":42.883324728962315,"iv":0.36736732059886423,"gamma":0.06569793495095508,"theta":-0.028588642230252967,"vega":0.039939958699019104,"rho":0.024009390938199267,"breakevenPct":1.967565518024606}],"put":[{"delta":0.1,"premium":0.33480066445182727,"strike":38.24750830564784,"iv":0.5198700996677741,"gamma":0.026295348837209305,"theta":-0.01924451827242525,"vega":0.02231063122923588,"rho":-0.0040346837990361765,"breakevenPct":16.93096485276947},{"delta":0.15,"premium":0.509382871536524,"strike":40.16372795969773,"iv":0.47641460957178844,"gamma":0.037805037783375316,"theta":-0.02366977329974811,"vega":0.0297448362720403,"rho":-0.0060530570105068095,"breakevenPct":13.114931883958793},{"delta":0.2,"premium":0.7297858942065492,"strike":41.21326616288833,"iv":0.4688159529806885,"gamma":0.04552963895885811,"theta":-0.02732216624685139,"vega":0.03516045340050378,"rho":-0.008086024306984945,"breakevenPct":11.298246562923358},{"delta":0.25,"premium":0.9501889168765745,"strike":42.262804366078925,"iv":0.4612172963895886,"gamma":0.053254240134340894,"theta":-0.030974559193954664,"vega":0.04057607052896725,"rho":-0.01011899160346308,"breakevenPct":9.481561241887926},{"delta":0.3,"premium":1.207147355163728,"strike":43.10925692695214,"iv":0.45382172544080607,"gamma":0.05858243073047859,"theta":-0.032726070528967255,"vega":0.04387147355163728,"rho":-0.012167815319316941,"breakevenPct":8.18994397066518},{"delta":0.35,"premium":1.47477959697733,"strike":43.89641057934509,"iv":0.4464854534005038,"gamma":0.06321089420654911,"theta":-0.033922544080604536,"vega":0.0465477959697733,"rho":-0.014221268945737872,"breakevenPct":7.05164114292779},{"delta":0.4,"premium":1.7424118387909324,"strike":44.68356423173804,"iv":0.4391491813602015,"gamma":0.06783935768261964,"theta":-0.03511901763224182,"vega":0.04922411838790932,"rho":-0.01627472257215881,"breakevenPct":5.913338315190399},{"delta":0.45,"premium":2.132419256550884,"strike":45.45551492992078,"iv":0.442139914686167,"gamma":0.06878897014015843,"theta":-0.03590975015234613,"vega":0.050281779402803164,"rho":-0.018407307996012073,"breakevenPct":5.076477490425296},{"delta":0.5,"premium":2.6046922608165755,"strike":46.21724558196222,"iv":0.4520728823887873,"gamma":0.06726550883607556,"theta":-0.03642772699573431,"vega":0.05025131017672151,"rho":-0.020593089042888413,"breakevenPct":4.442258279698417},{"delta":0.55,"premium":3.0769652650822676,"strike":46.97897623400365,"iv":0.46200585009140765,"gamma":0.06574204753199268,"theta":-0.03694570383912248,"vega":0.050220840950639854,"rho":-0.022778870089764754,"breakevenPct":3.8080390689715387},{"delta":0.6,"premium":3.7366699702675903,"strike":47.89147670961348,"iv":0.48272091179385523,"gamma":0.06231982160555006,"theta":-0.03772279484638256,"vega":0.049495341922695744,"rho":-0.025104151469808336,"breakevenPct":3.2541482485848205},{"delta":0.65,"premium":4.8020812685827545,"strike":49.13032705649157,"iv":0.5267744301288404,"gamma":0.05478761149653122,"theta":-0.0390607532210109,"vega":0.047265411298315164,"rho":-0.027731389267213934,"breakevenPct":2.8741328047571817},{"delta":0.7,"premium":6.054135338345862,"strike":50.56015037593985,"iv":0.5743476691729322,"gamma":0.047147368421052646,"theta":-0.03997759398496241,"vega":0.0445796992481203,"rho":-0.03050661240108664,"breakevenPct":2.484629628409319},{"delta":0.75,"premium":7.745864661654133,"strike":52.43984962406015,"iv":0.6302123308270676,"gamma":0.03925263157894737,"theta":-0.03990240601503759,"vega":0.0408203007518797,"rho":-0.033630445287308054,"breakevenPct":2.072776155990322},{"delta":0.8,"premium":13.21411290322581,"strike":57.943548387096776,"iv":0.8562056451612905,"gamma":0.025819354838709674,"theta":-0.047402419354838715,"vega":0.035945161290322575,"rho":-0.039734270602692016,"breakevenPct":1.9951019196516908},{"delta":0.85,"premium":19.074245939675166,"strike":64.02552204176334,"iv":1.0042348027842227,"gamma":0.018093967517401402,"theta":-0.04547447795823666,"vega":0.0299524361948956,"rho":-0.04617831429573137,"breakevenPct":1.5090357097104161}]},"raw":{"call":[{"delta":0.1,"premium":0.2698608215061436,"strike":55.47912322592154,"iv":0.48806849953300524,"gamma":0.03058070215500474,"theta":-0.018919260985659107,"vega":0.022533074539930156,"rho":0.003257365451785997,"breakevenPct":22.149395371226305},{"delta":0.15,"premium":0.3557280513918629,"strike":51.44271948608137,"iv":0.37002323340471094,"gamma":0.04841156316916488,"theta":-0.01931809421841542,"vega":0.029417237687366166,"rho":0.004918832097154864,"breakevenPct":13.493530976058793},{"delta":0.2,"premium":0.48956102783725913,"strike":50.104389721627406,"iv":0.3570146680942184,"gamma":0.06083126338329765,"theta":-0.023011884368308352,"vega":0.035894753747323344,"rho":0.006563339670705347,"breakevenPct":10.854405673673678},{"delta":0.25,"premium":0.676904491188175,"strike":49.34479818078454,"iv":0.35851597498578736,"gamma":0.06683194997157475,"theta":-0.025737350767481522,"vega":0.039702217168845935,"rho":0.008201345154199418,"breakevenPct":9.600575530176842},{"delta":0.3,"premium":0.8687748720864126,"strike":48.63416714042069,"iv":0.36124479818078453,"gamma":0.07228959636156906,"theta":-0.028380898237635017,"vega":0.043283797612279705,"rho":0.009838800569337306,"breakevenPct":8.463939554134761},{"delta":0.35,"premium":1.0606452529846502,"strike":47.92353610005685,"iv":0.36397362137578165,"gamma":0.07774724275156339,"theta":-0.031024445707788513,"vega":0.046865378055713475,"rho":0.011476255984475195,"breakevenPct":7.327303578092678},{"delta":0.4,"premium":1.2852085354025216,"strike":47.25509214354995,"iv":0.3660800193986421,"gamma":0.08106857419980601,"theta":-0.03279592628516004,"vega":0.04910775945683802,"rho":0.013097976962476027,"breakevenPct":6.354734178248181},{"delta":0.45,"premium":1.5580019398642093,"strike":46.64888457807953,"iv":0.3672681862269641,"gamma":0.08123831231813773,"theta":-0.03328089233753637,"vega":0.04937449078564501,"rho":0.014696485751037035,"breakevenPct":5.624203588833788},{"delta":0.5,"premium":1.830795344325897,"strike":46.04267701260912,"iv":0.3684563530552861,"gamma":0.08140805043646944,"theta":-0.0337658583899127,"vega":0.04964122211445199,"rho":0.016294994539598043,"breakevenPct":4.893672999419393},{"delta":0.55,"premium":2.103588748787585,"strike":45.4364694471387,"iv":0.36964451988360814,"gamma":0.08157778855480116,"theta":-0.03425082444228904,"vega":0.04990795344325897,"rho":0.017893503328159057,"breakevenPct":4.1631424100049985},{"delta":0.6,"premium":2.4156427465152297,"strike":44.81930820856995,"iv":0.37023257614868355,"gamma":0.08033397005678884,"theta":-0.034086835312338665,"vega":0.04923267940113577,"rho":0.01946826781416608,"breakevenPct":3.494633994489877},{"delta":0.65,"premium":2.8286525554981936,"strike":44.173980382034074,"iv":0.3692774909654104,"gamma":0.07545529168817758,"theta":-0.03225410428497676,"vega":0.04613510583376355,"rho":0.020981975522177142,"breakevenPct":2.985611169001453},{"delta":0.7,"premium":3.241662364481156,"strike":43.52865255549819,"iv":0.3683224057821373,"gamma":0.07057661331956633,"theta":-0.03042137325761487,"vega":0.04303753226639133,"rho":0.022495683230188204,"breakevenPct":2.47658834351303},{"delta":0.75,"premium":3.65467217346412,"strike":42.883324728962315,"iv":0.36736732059886423,"gamma":0.06569793495095508,"theta":-0.028588642230252967,"vega":0.039939958699019104,"rho":0.024009390938199267,"breakevenPct":1.967565518024606}],"put":[{"delta":0.1,"premium":0.33480066445182727,"strike":38.24750830564784,"iv":0.5198700996677741,"gamma":0.026295348837209305,"theta":-0.01924451827242525,"vega":0.02231063122923588,"rho":-0.0040346837990361765,"breakevenPct":16.93096485276947},{"delta":0.15,"premium":0.509382871536524,"strike":40.16372795969773,"iv":0.47641460957178844,"gamma":0.037805037783375316,"theta":-0.02366977329974811,"vega":0.0297448362720403,"rho":-0.0060530570105068095,"breakevenPct":13.114931883958793},{"delta":0.2,"premium":0.7297858942065492,"strike":41.21326616288833,"iv":0.4688159529806885,"gamma":0.04552963895885811,"theta":-0.02732216624685139,"vega":0.03516045340050378,"rho":-0.008086024306984945,"breakevenPct":11.298246562923358},{"delta":0.25,"premium":0.9501889168765745,"strike":42.262804366078925,"iv":0.4612172963895886,"gamma":0.053254240134340894,"theta":-0.030974559193954664,"vega":0.04057607052896725,"rho":-0.01011899160346308,"breakevenPct":9.481561241887926},{"delta":0.3,"premium":1.207147355163728,"strike":43.10925692695214,"iv":0.45382172544080607,"gamma":0.05858243073047859,"theta":-0.032726070528967255,"vega":0.04387147355163728,"rho":-0.012167815319316941,"breakevenPct":8.18994397066518},{"delta":0.35,"premium":1.47477959697733,"strike":43.89641057934509,"iv":0.4464854534005038,"gamma":0.06321089420654911,"theta":-0.033922544080604536,"vega":0.0465477959697733,"rho":-0.014221268945737872,"breakevenPct":7.05164114292779},{"delta":0.4,"premium":1.7424118387909324,"strike":44.68356423173804,"iv":0.4391491813602015,"gamma":0.06783935768261964,"theta":-0.03511901763224182,"vega":0.04922411838790932,"rho":-0.01627472257215881,"breakevenPct":5.913338315190399},{"delta":0.45,"premium":2.132419256550884,"strike":45.45551492992078,"iv":0.442139914686167,"gamma":0.06878897014015843,"theta":-0.03590975015234613,"vega":0.050281779402803164,"rho":-0.018407307996012073,"breakevenPct":5.076477490425296},{"delta":0.5,"premium":2.6046922608165755,"strike":46.21724558196222,"iv":0.4520728823887873,"gamma":0.06726550883607556,"theta":-0.03642772699573431,"vega":0.05025131017672151,"rho":-0.020593089042888413,"breakevenPct":4.442258279698417},{"delta":0.55,"premium":3.0769652650822676,"strike":46.97897623400365,"iv":0.46200585009140765,"gamma":0.06574204753199268,"theta":-0.03694570383912248,"vega":0.050220840950639854,"rho":-0.022778870089764754,"breakevenPct":3.8080390689715387},{"delta":0.6,"premium":3.7366699702675903,"strike":47.89147670961348,"iv":0.48272091179385523,"gamma":0.06231982160555006,"theta":-0.03772279484638256,"vega":0.049495341922695744,"rho":-0.025104151469808336,"breakevenPct":3.2541482485848205},{"delta":0.65,"premium":4.8020812685827545,"strike":49.13032705649157,"iv":0.5267744301288404,"gamma":0.05478761149653122,"theta":-0.0390607532210109,"vega":0.047265411298315164,"rho":-0.027731389267213934,"breakevenPct":2.8741328047571817},{"delta":0.7,"premium":6.054135338345862,"strike":50.56015037593985,"iv":0.5743476691729322,"gamma":0.047147368421052646,"theta":-0.03997759398496241,"vega":0.0445796992481203,"rho":-0.03050661240108664,"breakevenPct":2.484629628409319},{"delta":0.75,"premium":7.745864661654133,"strike":52.43984962406015,"iv":0.6302123308270676,"gamma":0.03925263157894737,"theta":-0.03990240601503759,"vega":0.0408203007518797,"rho":-0.033630445287308054,"breakevenPct":2.072776155990322},{"delta":0.8,"premium":13.21411290322581,"strike":57.943548387096776,"iv":0.8562056451612905,"gamma":0.025819354838709674,"theta":-0.047402419354838715,"vega":0.035945161290322575,"rho":-0.039734270602692016,"breakevenPct":1.9951019196516908},{"delta":0.85,"premium":19.074245939675166,"strike":64.02552204176334,"iv":1.0042348027842227,"gamma":0.018093967517401402,"theta":-0.04547447795823666,"vega":0.0299524361948956,"rho":-0.04617831429573137,"breakevenPct":1.5090357097104161}]}},"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"}}