{"symbol":"KBH","url":"https://intraalpha.com/companies/KBH","capturedAt":"2026-10-22T23:44:44.924Z","state":"ready","quote":{"symbol":"KBH","last_price":46.19,"prev_close":43.01,"regular_close":46.19,"change":3.18,"change_pct":7.3936,"regular_change":3.18,"regular_change_pct":7.3936,"extended_change":0,"extended_change_pct":0,"bid":45.5,"ask":46.5,"bid_size":100,"ask_size":100,"volume":1916617,"vwap":45.694556,"open":43.14,"high":46.275,"low":42.98,"close":46.19,"trade_count":32292,"last_trade_at":"2026-10-22T23:00:00.00234456Z","last_quote_at":"2026-10-22T20:42:09.977809628Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:41.538508891-04:00","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":"KBH","fetched_at":"2026-10-22T23:44:44.293463+00:00","name":"KB Home","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESIDENTIAL CONSTRUCTION","country":"USA","description":"KB Home is a home construction company in the United States. The company is headquartered in Los Angeles, California.","fiscal_year_end":"November","latest_quarter":"2026-08-31","market_cap":2613405000,"ebitda":340933000,"pe_ratio":12.22,"peg_ratio":5.97,"book_value":62.56,"dividend_per_share":1,"dividend_yield":0.0231,"eps":3.52,"revenue_ttm":5180925000,"gross_profit_ttm":886737000,"profit_margin":0.0439,"operating_margin_ttm":0.0598,"return_on_assets_ttm":0.0269,"return_on_equity_ttm":0.0591,"quarterly_earnings_growth":-0.347,"quarterly_revenue_growth":-0.2,"analyst_target_price":51.57,"analyst_number":2,"beta":1.337,"fifty_two_week_high":66.94,"fifty_two_week_low":40.92,"fifty_day_ma":49.23,"two_hundred_day_ma":54.07,"shares_outstanding":60763000,"forward_pe":11.57,"price_to_sales":0.504,"price_to_book":0.784,"ev_to_revenue":0.951,"ev_to_ebitda":18.73},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:44.293463+00:00"},"optionObservedAt":"2026-10-22T19:59:17.248Z","bars":[{"c":42.4,"h":42.4,"l":42.4,"n":3,"o":42.4,"t":"2026-10-15T11:00:00Z","v":611,"vw":42.4},{"c":42.24,"h":42.24,"l":42.24,"n":1,"o":42.24,"t":"2026-10-15T11:25:00Z","v":500,"vw":42.24},{"c":42.6,"h":42.6,"l":42.54,"n":8,"o":42.55,"t":"2026-10-15T12:10:00Z","v":941,"vw":42.58},{"c":42.74,"h":42.74,"l":42.5,"n":7,"o":42.74,"t":"2026-10-15T12:25:00Z","v":1418,"vw":42.722857},{"c":42.85,"h":42.85,"l":42.79,"n":4,"o":42.79,"t":"2026-10-15T12:40:00Z","v":305,"vw":42.81},{"c":43.314,"h":43.314,"l":43.314,"n":1,"o":43.314,"t":"2026-10-15T13:05:00Z","v":1000,"vw":43.314},{"c":43.23,"h":43.23,"l":43.23,"n":1,"o":43.23,"t":"2026-10-15T13:10:00Z","v":150,"vw":43.23},{"c":43.1,"h":43.16,"l":43.1,"n":34,"o":43.16,"t":"2026-10-15T13:25:00Z","v":2717,"vw":43.109},{"c":43.27,"h":43.48,"l":43.125,"n":294,"o":43.28,"t":"2026-10-15T13:30:00Z","v":32340,"vw":43.269393},{"c":43.23,"h":43.32,"l":43.04,"n":290,"o":43.17,"t":"2026-10-15T13:35:00Z","v":28348,"vw":43.241311},{"c":43.155,"h":43.56,"l":43.155,"n":241,"o":43.25,"t":"2026-10-15T13:40:00Z","v":18015,"vw":43.365473},{"c":43.34,"h":43.34,"l":43.02,"n":208,"o":43.03,"t":"2026-10-15T13:45:00Z","v":7844,"vw":43.133058},{"c":43.4,"h":43.61,"l":43.28,"n":289,"o":43.36,"t":"2026-10-15T13:50:00Z","v":12329,"vw":43.443881},{"c":43.52,"h":43.55,"l":43.33,"n":331,"o":43.38,"t":"2026-10-15T13:55:00Z","v":14453,"vw":43.43918},{"c":43.4209,"h":43.8,"l":43.4209,"n":266,"o":43.55,"t":"2026-10-15T14:00:00Z","v":13675,"vw":43.620629},{"c":43.705,"h":43.83,"l":43.495,"n":329,"o":43.495,"t":"2026-10-15T14:05:00Z","v":13381,"vw":43.678992},{"c":43.94,"h":43.94,"l":43.59,"n":744,"o":43.7,"t":"2026-10-15T14:10:00Z","v":42236,"vw":43.688054},{"c":43.85,"h":43.96,"l":43.77,"n":438,"o":43.96,"t":"2026-10-15T14:15:00Z","v":20315,"vw":43.872242},{"c":44.06,"h":44.0699,"l":43.75,"n":445,"o":43.8,"t":"2026-10-15T14:20:00Z","v":20274,"vw":43.954847},{"c":43.715,"h":44.06,"l":43.71,"n":289,"o":44.0351,"t":"2026-10-15T14:25:00Z","v":13193,"vw":43.950608},{"c":43.95,"h":44.11,"l":43.78,"n":486,"o":43.78,"t":"2026-10-15T14:30:00Z","v":25852,"vw":43.993162},{"c":43.68,"h":44.05,"l":43.68,"n":294,"o":43.99,"t":"2026-10-15T14:35:00Z","v":13179,"vw":43.899572},{"c":43.65,"h":43.75,"l":43.65,"n":380,"o":43.71,"t":"2026-10-15T14:40:00Z","v":16026,"vw":43.710285},{"c":43.46,"h":43.665,"l":43.46,"n":254,"o":43.665,"t":"2026-10-15T14:45:00Z","v":9120,"vw":43.566347},{"c":43.4929,"h":43.53,"l":43.41,"n":436,"o":43.525,"t":"2026-10-15T14:50:00Z","v":25524,"vw":43.467348},{"c":43.34,"h":43.57,"l":43.32,"n":366,"o":43.51,"t":"2026-10-15T14:55:00Z","v":14506,"vw":43.418466},{"c":43.52,"h":43.52,"l":43.35,"n":238,"o":43.35,"t":"2026-10-15T15:00:00Z","v":13161,"vw":43.445443},{"c":43.34,"h":43.51,"l":43.21,"n":377,"o":43.51,"t":"2026-10-15T15:05:00Z","v":23565,"vw":43.315191},{"c":43.56,"h":43.645,"l":43.35,"n":508,"o":43.37,"t":"2026-10-15T15:10:00Z","v":22141,"vw":43.518049},{"c":43.435,"h":43.59,"l":43.435,"n":205,"o":43.555,"t":"2026-10-15T15:15:00Z","v":7809,"vw":43.51046},{"c":43.555,"h":43.58,"l":43.425,"n":207,"o":43.435,"t":"2026-10-15T15:20:00Z","v":8558,"vw":43.518325},{"c":43.54,"h":43.57,"l":43.5,"n":239,"o":43.55,"t":"2026-10-15T15:25:00Z","v":10372,"vw":43.537159},{"c":43.516203,"h":43.53,"l":43.38,"n":326,"o":43.51,"t":"2026-10-15T15:30:00Z","v":16855,"vw":43.46035},{"c":43.405,"h":43.545,"l":43.385,"n":242,"o":43.54,"t":"2026-10-15T15:35:00Z","v":10513,"vw":43.490338},{"c":43.425,"h":43.465,"l":43.4,"n":224,"o":43.44,"t":"2026-10-15T15:40:00Z","v":6382,"vw":43.432147},{"c":43.39,"h":43.46,"l":43.39,"n":251,"o":43.416905,"t":"2026-10-15T15:45:00Z","v":9303,"vw":43.427121},{"c":43.52,"h":43.56,"l":43.415,"n":357,"o":43.43,"t":"2026-10-15T15:50:00Z","v":24054,"vw":43.469969},{"c":43.51,"h":43.54,"l":43.5,"n":176,"o":43.52,"t":"2026-10-15T15:55:00Z","v":6135,"vw":43.516303},{"c":43.52,"h":43.52,"l":43.445,"n":258,"o":43.502,"t":"2026-10-15T16:00:00Z","v":9627,"vw":43.48842},{"c":43.385,"h":43.53,"l":43.385,"n":277,"o":43.52,"t":"2026-10-15T16:05:00Z","v":12008,"vw":43.44751},{"c":43.41,"h":43.43,"l":43.35,"n":260,"o":43.38,"t":"2026-10-15T16:10:00Z","v":10666,"vw":43.3895},{"c":43.43,"h":43.45,"l":43.39,"n":195,"o":43.45,"t":"2026-10-15T16:15:00Z","v":6889,"vw":43.421175},{"c":43.465,"h":43.5,"l":43.46,"n":216,"o":43.47,"t":"2026-10-15T16:20:00Z","v":8183,"vw":43.478779},{"c":43.54,"h":43.57,"l":43.485,"n":201,"o":43.495,"t":"2026-10-15T16:25:00Z","v":6406,"vw":43.529269},{"c":43.5,"h":43.54,"l":43.48,"n":227,"o":43.52,"t":"2026-10-15T16:30:00Z","v":8204,"vw":43.505449},{"c":43.49,"h":43.585,"l":43.47,"n":215,"o":43.51,"t":"2026-10-15T16:35:00Z","v":8083,"vw":43.539655},{"c":43.46,"h":43.5,"l":43.42,"n":277,"o":43.46,"t":"2026-10-15T16:40:00Z","v":19928,"vw":43.445396},{"c":43.49,"h":43.5,"l":43.42,"n":240,"o":43.49,"t":"2026-10-15T16:45:00Z","v":7626,"vw":43.483907},{"c":43.44,"h":43.5099,"l":43.44,"n":246,"o":43.49,"t":"2026-10-15T16:50:00Z","v":7036,"vw":43.474889},{"c":43.51,"h":43.535,"l":43.46,"n":178,"o":43.46,"t":"2026-10-15T16:55:00Z","v":5324,"vw":43.5026},{"c":43.38,"h":43.5,"l":43.38,"n":458,"o":43.48,"t":"2026-10-15T17:00:00Z","v":29310,"vw":43.412262},{"c":43.32,"h":43.41,"l":43.26,"n":565,"o":43.38,"t":"2026-10-15T17:05:00Z","v":31624,"vw":43.325517},{"c":43.25,"h":43.35,"l":43.24,"n":316,"o":43.33,"t":"2026-10-15T17:10:00Z","v":14671,"vw":43.307725},{"c":43.29,"h":43.305,"l":43.25,"n":229,"o":43.27,"t":"2026-10-15T17:15:00Z","v":7741,"vw":43.276932},{"c":43.36,"h":43.37,"l":43.27,"n":312,"o":43.3,"t":"2026-10-15T17:20:00Z","v":10982,"vw":43.312336},{"c":43.45,"h":43.45,"l":43.33,"n":322,"o":43.33,"t":"2026-10-15T17:25:00Z","v":14492,"vw":43.371495},{"c":43.56,"h":43.56,"l":43.49,"n":203,"o":43.5,"t":"2026-10-15T17:30:00Z","v":10603,"vw":43.51135},{"c":43.45,"h":43.56,"l":43.425,"n":254,"o":43.56,"t":"2026-10-15T17:35:00Z","v":12785,"vw":43.542687},{"c":43.46,"h":43.505,"l":43.4,"n":351,"o":43.45,"t":"2026-10-15T17:40:00Z","v":13665,"vw":43.448517},{"c":43.42,"h":43.44,"l":43.38,"n":203,"o":43.44,"t":"2026-10-15T17:45:00Z","v":15139,"vw":43.412524},{"c":43.469,"h":43.469,"l":43.43,"n":228,"o":43.43,"t":"2026-10-15T17:50:00Z","v":8129,"vw":43.444385},{"c":43.445,"h":43.49,"l":43.44,"n":211,"o":43.47,"t":"2026-10-15T17:55:00Z","v":8170,"vw":43.462894},{"c":43.46,"h":43.48,"l":43.438,"n":302,"o":43.46,"t":"2026-10-15T18:00:00Z","v":14944,"vw":43.460085},{"c":43.46,"h":43.5,"l":43.429,"n":270,"o":43.465,"t":"2026-10-15T18:05:00Z","v":14676,"vw":43.449174},{"c":43.458,"h":43.47,"l":43.42,"n":242,"o":43.47,"t":"2026-10-15T18:10:00Z","v":9321,"vw":43.447177},{"c":43.5,"h":43.519,"l":43.45,"n":277,"o":43.45,"t":"2026-10-15T18:15:00Z","v":11405,"vw":43.469169},{"c":43.455,"h":43.5,"l":43.455,"n":172,"o":43.498,"t":"2026-10-15T18:20:00Z","v":5074,"vw":43.471553},{"c":43.43,"h":43.45,"l":43.41,"n":366,"o":43.45,"t":"2026-10-15T18:25:00Z","v":17729,"vw":43.432737},{"c":43.53,"h":43.57,"l":43.44,"n":248,"o":43.44,"t":"2026-10-15T18:30:00Z","v":11510,"vw":43.533908},{"c":43.44,"h":43.51,"l":43.43,"n":216,"o":43.51,"t":"2026-10-15T18:35:00Z","v":9629,"vw":43.460482},{"c":43.47,"h":43.49,"l":43.3903,"n":376,"o":43.45,"t":"2026-10-15T18:40:00Z","v":27101,"vw":43.425589},{"c":43.485,"h":43.51,"l":43.475,"n":209,"o":43.475,"t":"2026-10-15T18:45:00Z","v":8217,"vw":43.491995},{"c":43.46,"h":43.49,"l":43.43,"n":279,"o":43.49,"t":"2026-10-15T18:50:00Z","v":11390,"vw":43.471828},{"c":43.46,"h":43.485,"l":43.4547,"n":279,"o":43.485,"t":"2026-10-15T18:55:00Z","v":15699,"vw":43.467352},{"c":43.495,"h":43.55,"l":43.45,"n":295,"o":43.45,"t":"2026-10-15T19:00:00Z","v":13026,"vw":43.521488},{"c":43.5,"h":43.53,"l":43.5,"n":212,"o":43.51,"t":"2026-10-15T19:05:00Z","v":10170,"vw":43.503993},{"c":43.505,"h":43.505,"l":43.45,"n":270,"o":43.5,"t":"2026-10-15T19:10:00Z","v":10087,"vw":43.461527},{"c":43.435,"h":43.53,"l":43.435,"n":275,"o":43.52,"t":"2026-10-15T19:15:00Z","v":13623,"vw":43.479682},{"c":43.39,"h":43.45,"l":43.39,"n":326,"o":43.43,"t":"2026-10-15T19:20:00Z","v":22089,"vw":43.414955},{"c":43.49,"h":43.49,"l":43.36,"n":411,"o":43.39,"t":"2026-10-15T19:25:00Z","v":19306,"vw":43.404161},{"c":43.52,"h":43.575,"l":43.49,"n":385,"o":43.5,"t":"2026-10-15T19:30:00Z","v":17102,"vw":43.539947},{"c":43.48,"h":43.53,"l":43.48,"n":287,"o":43.51,"t":"2026-10-15T19:35:00Z","v":9347,"vw":43.522793},{"c":43.41,"h":43.51,"l":43.4,"n":537,"o":43.495,"t":"2026-10-15T19:40:00Z","v":30666,"vw":43.465087},{"c":43.3,"h":43.44,"l":43.26,"n":637,"o":43.41,"t":"2026-10-15T19:45:00Z","v":40359,"vw":43.36082},{"c":43.39,"h":43.415,"l":43.26,"n":967,"o":43.29,"t":"2026-10-15T19:50:00Z","v":52918,"vw":43.356119},{"c":43.69,"h":43.69,"l":43.37,"n":2342,"o":43.39,"t":"2026-10-15T19:55:00Z","v":155946,"vw":43.60102},{"c":43.65,"h":43.65,"l":43.65,"n":41,"o":43.65,"t":"2026-10-15T20:00:00Z","v":256380,"vw":43.65},{"c":43.5,"h":43.5,"l":43.45,"n":3,"o":43.45,"t":"2026-10-15T22:40:00Z","v":458,"vw":43.475},{"c":43.3,"h":43.3,"l":43.3,"n":1,"o":43.3,"t":"2026-10-15T23:30:00Z","v":111,"vw":43.3},{"c":43.54,"h":43.54,"l":43.52,"n":3,"o":43.52,"t":"2026-10-15T23:45:00Z","v":600,"vw":43.528},{"c":43.5,"h":43.5,"l":43.5,"n":2,"o":43.5,"t":"2026-10-16T08:30:00Z","v":200,"vw":43.5},{"c":43.575,"h":43.9588,"l":43.57,"n":83,"o":43.62,"t":"2026-10-16T13:30:00Z","v":23652,"vw":43.629204},{"c":44.18,"h":44.29,"l":43.76,"n":146,"o":43.76,"t":"2026-10-16T13:35:00Z","v":7119,"vw":44.071087},{"c":44.43,"h":44.43,"l":44.21,"n":155,"o":44.21,"t":"2026-10-16T13:40:00Z","v":5532,"vw":44.315973},{"c":44.39,"h":44.48,"l":44.3759,"n":103,"o":44.4,"t":"2026-10-16T13:45:00Z","v":3976,"vw":44.428419},{"c":44.271,"h":44.49,"l":44.271,"n":166,"o":44.3721,"t":"2026-10-16T13:50:00Z","v":5885,"vw":44.378805},{"c":44.44,"h":44.45,"l":44.305,"n":209,"o":44.35,"t":"2026-10-16T13:55:00Z","v":17671,"vw":44.345236},{"c":44.2,"h":44.4589,"l":44.2,"n":103,"o":44.435,"t":"2026-10-16T14:00:00Z","v":3627,"vw":44.318485},{"c":44.115,"h":44.185,"l":44.115,"n":130,"o":44.17,"t":"2026-10-16T14:05:00Z","v":5233,"vw":44.145633},{"c":43.94,"h":44.095,"l":43.935,"n":134,"o":44.095,"t":"2026-10-16T14:10:00Z","v":7187,"vw":44.031473},{"c":43.88,"h":43.9,"l":43.77,"n":154,"o":43.9,"t":"2026-10-16T14:15:00Z","v":5885,"vw":43.863099},{"c":43.975,"h":44.02,"l":43.87,"n":133,"o":43.8758,"t":"2026-10-16T14:20:00Z","v":4530,"vw":43.948315},{"c":44.14,"h":44.14,"l":43.92,"n":142,"o":44,"t":"2026-10-16T14:25:00Z","v":5296,"vw":43.995946},{"c":43.89,"h":44.06,"l":43.89,"n":100,"o":44.05,"t":"2026-10-16T14:30:00Z","v":3703,"vw":43.977296},{"c":43.85,"h":43.97,"l":43.85,"n":151,"o":43.97,"t":"2026-10-16T14:35:00Z","v":5364,"vw":43.90564},{"c":43.72,"h":43.8,"l":43.72,"n":150,"o":43.8,"t":"2026-10-16T14:40:00Z","v":4577,"vw":43.755434},{"c":43.68,"h":43.7509,"l":43.66,"n":134,"o":43.715,"t":"2026-10-16T14:45:00Z","v":14272,"vw":43.697717},{"c":43.86,"h":43.86,"l":43.705,"n":189,"o":43.705,"t":"2026-10-16T14:50:00Z","v":4223,"vw":43.790579},{"c":43.91,"h":43.97,"l":43.91,"n":131,"o":43.96,"t":"2026-10-16T14:55:00Z","v":3393,"vw":43.946625},{"c":43.94,"h":43.98,"l":43.94,"n":99,"o":43.97,"t":"2026-10-16T15:00:00Z","v":2807,"vw":43.968554},{"c":44.015,"h":44.04,"l":43.98,"n":243,"o":44,"t":"2026-10-16T15:05:00Z","v":7223,"vw":44.001922},{"c":44.14,"h":44.17,"l":44.03,"n":162,"o":44.04,"t":"2026-10-16T15:10:00Z","v":4485,"vw":44.109784},{"c":44.055,"h":44.125,"l":44.02,"n":115,"o":44.12,"t":"2026-10-16T15:15:00Z","v":2978,"vw":44.069515},{"c":43.99,"h":44.06,"l":43.99,"n":235,"o":44.01,"t":"2026-10-16T15:20:00Z","v":5153,"vw":44.025052},{"c":43.8679,"h":44,"l":43.86,"n":282,"o":43.97,"t":"2026-10-16T15:25:00Z","v":6244,"vw":43.904707},{"c":43.9,"h":43.94,"l":43.89,"n":189,"o":43.92,"t":"2026-10-16T15:30:00Z","v":6510,"vw":43.923413},{"c":43.71,"h":43.92,"l":43.71,"n":216,"o":43.88,"t":"2026-10-16T15:35:00Z","v":12226,"vw":43.819163},{"c":43.44,"h":43.745,"l":43.4,"n":498,"o":43.745,"t":"2026-10-16T15:40:00Z","v":23792,"vw":43.533728},{"c":43.39,"h":43.55,"l":43.39,"n":232,"o":43.445,"t":"2026-10-16T15:45:00Z","v":10906,"vw":43.467945},{"c":43.485,"h":43.505,"l":43.43,"n":264,"o":43.43,"t":"2026-10-16T15:50:00Z","v":11152,"vw":43.475439},{"c":43.4,"h":43.48,"l":43.39,"n":199,"o":43.47,"t":"2026-10-16T15:55:00Z","v":11233,"vw":43.444188},{"c":43.4,"h":43.42,"l":43.295,"n":281,"o":43.4,"t":"2026-10-16T16:00:00Z","v":15061,"vw":43.368971},{"c":43.395,"h":43.44,"l":43.395,"n":242,"o":43.395,"t":"2026-10-16T16:05:00Z","v":11060,"vw":43.417902},{"c":43.395,"h":43.41,"l":43.31,"n":237,"o":43.38,"t":"2026-10-16T16:10:00Z","v":9201,"vw":43.36421},{"c":43.465,"h":43.465,"l":43.36,"n":224,"o":43.44,"t":"2026-10-16T16:15:00Z","v":10060,"vw":43.424457},{"c":43.455,"h":43.53,"l":43.42,"n":189,"o":43.465,"t":"2026-10-16T16:20:00Z","v":6279,"vw":43.479505},{"c":43.32,"h":43.43,"l":43.28,"n":259,"o":43.43,"t":"2026-10-16T16:25:00Z","v":11478,"vw":43.366558},{"c":43.39,"h":43.41,"l":43.265,"n":237,"o":43.29,"t":"2026-10-16T16:30:00Z","v":9587,"vw":43.338446},{"c":43.505,"h":43.505,"l":43.38,"n":246,"o":43.42,"t":"2026-10-16T16:35:00Z","v":9327,"vw":43.417911},{"c":43.37,"h":43.47,"l":43.36,"n":206,"o":43.47,"t":"2026-10-16T16:40:00Z","v":9117,"vw":43.432834},{"c":43.49,"h":43.49,"l":43.37,"n":376,"o":43.39,"t":"2026-10-16T16:45:00Z","v":17671,"vw":43.437252},{"c":43.5,"h":43.5,"l":43.46,"n":202,"o":43.49,"t":"2026-10-16T16:50:00Z","v":6807,"vw":43.477896},{"c":43.43,"h":43.47,"l":43.4,"n":165,"o":43.47,"t":"2026-10-16T16:55:00Z","v":7352,"vw":43.431042},{"c":43.21,"h":43.435,"l":43.21,"n":355,"o":43.41,"t":"2026-10-16T17:00:00Z","v":16345,"vw":43.347632},{"c":43.23,"h":43.24,"l":43.11,"n":307,"o":43.22,"t":"2026-10-16T17:05:00Z","v":14628,"vw":43.203649},{"c":43.21,"h":43.26,"l":43.185,"n":226,"o":43.25,"t":"2026-10-16T17:10:00Z","v":10718,"vw":43.217049},{"c":43.17,"h":43.285,"l":43.17,"n":178,"o":43.21,"t":"2026-10-16T17:15:00Z","v":6581,"vw":43.24508},{"c":43.25,"h":43.25,"l":43.18,"n":278,"o":43.2,"t":"2026-10-16T17:20:00Z","v":12618,"vw":43.215292},{"c":43.28,"h":43.28,"l":43.24,"n":149,"o":43.28,"t":"2026-10-16T17:25:00Z","v":5582,"vw":43.257153},{"c":43.265,"h":43.2899,"l":43.19,"n":261,"o":43.26,"t":"2026-10-16T17:30:00Z","v":16171,"vw":43.246173},{"c":43.25,"h":43.3,"l":43.23,"n":235,"o":43.28,"t":"2026-10-16T17:35:00Z","v":20826,"vw":43.279798},{"c":43.3,"h":43.42,"l":43.22,"n":243,"o":43.25,"t":"2026-10-16T17:40:00Z","v":8842,"vw":43.324998},{"c":43.35,"h":43.36,"l":43.3,"n":229,"o":43.36,"t":"2026-10-16T17:45:00Z","v":7542,"vw":43.330775},{"c":43.31,"h":43.35,"l":43.27,"n":246,"o":43.34,"t":"2026-10-16T17:50:00Z","v":9948,"vw":43.312388},{"c":43.335,"h":43.35,"l":43.28,"n":200,"o":43.28,"t":"2026-10-16T17:55:00Z","v":7827,"vw":43.31793},{"c":43.05,"h":43.27,"l":43.05,"n":214,"o":43.27,"t":"2026-10-16T18:00:00Z","v":7375,"vw":43.178319},{"c":43.125,"h":43.14,"l":43.01,"n":349,"o":43.05,"t":"2026-10-16T18:05:00Z","v":13592,"vw":43.092712},{"c":43.14,"h":43.15,"l":43.06,"n":185,"o":43.11,"t":"2026-10-16T18:10:00Z","v":7090,"vw":43.114527},{"c":43.11,"h":43.16,"l":43.04,"n":202,"o":43.14,"t":"2026-10-16T18:15:00Z","v":9683,"vw":43.099172},{"c":43.07,"h":43.12,"l":43.07,"n":219,"o":43.09,"t":"2026-10-16T18:20:00Z","v":8531,"vw":43.093295},{"c":43.07,"h":43.1,"l":43.01,"n":217,"o":43.08,"t":"2026-10-16T18:25:00Z","v":10168,"vw":43.059676},{"c":43.09,"h":43.14,"l":43.08,"n":248,"o":43.08,"t":"2026-10-16T18:30:00Z","v":12338,"vw":43.106888},{"c":43.195,"h":43.195,"l":43.06,"n":268,"o":43.08,"t":"2026-10-16T18:35:00Z","v":11269,"vw":43.11195},{"c":43.1911,"h":43.21,"l":43.16,"n":235,"o":43.18,"t":"2026-10-16T18:40:00Z","v":9411,"vw":43.190378},{"c":43.18,"h":43.22,"l":43.14,"n":221,"o":43.19,"t":"2026-10-16T18:45:00Z","v":9833,"vw":43.188229},{"c":43.11,"h":43.185,"l":43.11,"n":225,"o":43.16,"t":"2026-10-16T18:50:00Z","v":7718,"vw":43.140022},{"c":43.06,"h":43.125,"l":43.02,"n":298,"o":43.12,"t":"2026-10-16T18:55:00Z","v":10307,"vw":43.067788},{"c":43.08,"h":43.15,"l":43.08,"n":299,"o":43.09,"t":"2026-10-16T19:00:00Z","v":13878,"vw":43.106267},{"c":43.09,"h":43.14,"l":43.07,"n":227,"o":43.095,"t":"2026-10-16T19:05:00Z","v":10636,"vw":43.10326},{"c":43.195,"h":43.195,"l":43.09,"n":331,"o":43.09,"t":"2026-10-16T19:10:00Z","v":13097,"vw":43.160613},{"c":43.18,"h":43.23,"l":43.16,"n":310,"o":43.2,"t":"2026-10-16T19:15:00Z","v":26644,"vw":43.19354},{"c":43.16,"h":43.21,"l":43.14,"n":316,"o":43.17,"t":"2026-10-16T19:20:00Z","v":14917,"vw":43.181524},{"c":43.121,"h":43.16,"l":43.08,"n":357,"o":43.16,"t":"2026-10-16T19:25:00Z","v":16394,"vw":43.125123},{"c":43.1,"h":43.13,"l":43.08,"n":376,"o":43.12,"t":"2026-10-16T19:30:00Z","v":16269,"vw":43.111232},{"c":43.09,"h":43.125,"l":43.06,"n":478,"o":43.11,"t":"2026-10-16T19:35:00Z","v":25436,"vw":43.089356},{"c":43.2,"h":43.211,"l":43.06,"n":566,"o":43.1,"t":"2026-10-16T19:40:00Z","v":27796,"vw":43.1209},{"c":43.13,"h":43.23,"l":43.13,"n":538,"o":43.19,"t":"2026-10-16T19:45:00Z","v":31619,"vw":43.187235},{"c":43.13,"h":43.18,"l":43.12,"n":627,"o":43.16,"t":"2026-10-16T19:50:00Z","v":30387,"vw":43.152562},{"c":43.3,"h":43.315,"l":43.09,"n":2055,"o":43.13,"t":"2026-10-16T19:55:00Z","v":112298,"vw":43.248575},{"c":43.3,"h":43.3,"l":43.29,"n":42,"o":43.29,"t":"2026-10-16T20:00:00Z","v":234775,"vw":43.299996},{"c":42.95,"h":43.85,"l":42.805,"n":121,"o":43.46,"t":"2026-10-19T13:30:00Z","v":15916,"vw":43.35609},{"c":42.985,"h":43.04,"l":42.91,"n":55,"o":42.97,"t":"2026-10-19T13:35:00Z","v":2700,"vw":42.96223},{"c":42.9,"h":43.13,"l":42.9,"n":111,"o":42.99,"t":"2026-10-19T13:40:00Z","v":6123,"vw":43.018053},{"c":42.795,"h":42.86,"l":42.78,"n":94,"o":42.81,"t":"2026-10-19T13:45:00Z","v":3150,"vw":42.797471},{"c":42.61,"h":42.83,"l":42.54,"n":130,"o":42.73,"t":"2026-10-19T13:50:00Z","v":10390,"vw":42.716282},{"c":42.66,"h":42.72,"l":42.4405,"n":144,"o":42.65,"t":"2026-10-19T13:55:00Z","v":18272,"vw":42.52074},{"c":42.725,"h":42.725,"l":42.65,"n":234,"o":42.7,"t":"2026-10-19T14:00:00Z","v":12465,"vw":42.694344},{"c":42.885,"h":42.8925,"l":42.74,"n":266,"o":42.74,"t":"2026-10-19T14:05:00Z","v":13864,"vw":42.817075},{"c":42.85,"h":42.885,"l":42.79,"n":165,"o":42.885,"t":"2026-10-19T14:10:00Z","v":9305,"vw":42.839362},{"c":42.84,"h":42.9,"l":42.83,"n":166,"o":42.845,"t":"2026-10-19T14:15:00Z","v":10185,"vw":42.864287},{"c":42.8,"h":42.9,"l":42.7401,"n":204,"o":42.8,"t":"2026-10-19T14:20:00Z","v":12547,"vw":42.825398},{"c":42.81,"h":42.81,"l":42.75,"n":123,"o":42.805,"t":"2026-10-19T14:25:00Z","v":6587,"vw":42.783244},{"c":42.775,"h":42.86,"l":42.775,"n":196,"o":42.825,"t":"2026-10-19T14:30:00Z","v":10021,"vw":42.812719},{"c":42.72,"h":42.775,"l":42.7,"n":124,"o":42.775,"t":"2026-10-19T14:35:00Z","v":3890,"vw":42.723901},{"c":42.73,"h":42.77,"l":42.69,"n":184,"o":42.72,"t":"2026-10-19T14:40:00Z","v":22598,"vw":42.703207},{"c":42.74,"h":42.79,"l":42.71,"n":168,"o":42.75,"t":"2026-10-19T14:45:00Z","v":20422,"vw":42.730231},{"c":42.73,"h":42.75,"l":42.7,"n":102,"o":42.75,"t":"2026-10-19T14:50:00Z","v":3957,"vw":42.726987},{"c":42.76,"h":42.765,"l":42.71,"n":163,"o":42.71,"t":"2026-10-19T14:55:00Z","v":6573,"vw":42.747402},{"c":42.795,"h":42.8,"l":42.77,"n":122,"o":42.77,"t":"2026-10-19T15:00:00Z","v":4919,"vw":42.789848},{"c":42.9,"h":42.975,"l":42.82,"n":231,"o":42.83,"t":"2026-10-19T15:05:00Z","v":62190,"vw":42.898062},{"c":43.02,"h":43.06,"l":42.93,"n":218,"o":42.93,"t":"2026-10-19T15:10:00Z","v":10618,"vw":43.019757},{"c":43.12,"h":43.12,"l":43.055,"n":151,"o":43.055,"t":"2026-10-19T15:15:00Z","v":6589,"vw":43.103728},{"c":43.11,"h":43.13,"l":43.07,"n":258,"o":43.12,"t":"2026-10-19T15:20:00Z","v":18349,"vw":43.09985},{"c":43.215,"h":43.215,"l":43.035,"n":242,"o":43.085,"t":"2026-10-19T15:25:00Z","v":13059,"vw":43.097475},{"c":43.095,"h":43.18,"l":43.095,"n":119,"o":43.18,"t":"2026-10-19T15:30:00Z","v":10365,"vw":43.138078},{"c":43.1,"h":43.18,"l":43.1,"n":149,"o":43.105,"t":"2026-10-19T15:35:00Z","v":8312,"vw":43.139784},{"c":43.035,"h":43.1,"l":43.0311,"n":126,"o":43.08,"t":"2026-10-19T15:40:00Z","v":4983,"vw":43.072159},{"c":43.065,"h":43.11,"l":43.035,"n":216,"o":43.035,"t":"2026-10-19T15:45:00Z","v":12305,"vw":43.083558},{"c":42.99,"h":43.065,"l":42.99,"n":45,"o":43.065,"t":"2026-10-19T15:50:00Z","v":2282,"vw":43.024986},{"c":42.92,"h":43.03,"l":42.915,"n":210,"o":43,"t":"2026-10-19T15:55:00Z","v":11490,"vw":42.988632},{"c":42.92,"h":42.97,"l":42.845,"n":152,"o":42.97,"t":"2026-10-19T16:00:00Z","v":7144,"vw":42.920395},{"c":42.92,"h":42.935,"l":42.86,"n":223,"o":42.91,"t":"2026-10-19T16:05:00Z","v":10960,"vw":42.891365},{"c":42.9,"h":42.925,"l":42.9,"n":108,"o":42.91,"t":"2026-10-19T16:10:00Z","v":3283,"vw":42.913504},{"c":42.9,"h":42.92,"l":42.87,"n":228,"o":42.9,"t":"2026-10-19T16:15:00Z","v":11368,"vw":42.899946},{"c":42.855,"h":42.87,"l":42.85,"n":102,"o":42.87,"t":"2026-10-19T16:20:00Z","v":3689,"vw":42.857109},{"c":42.88,"h":42.88,"l":42.83,"n":266,"o":42.84,"t":"2026-10-19T16:25:00Z","v":16411,"vw":42.861022},{"c":42.77,"h":42.87,"l":42.77,"n":147,"o":42.8652,"t":"2026-10-19T16:30:00Z","v":5369,"vw":42.849909},{"c":42.73,"h":42.805,"l":42.73,"n":88,"o":42.805,"t":"2026-10-19T16:35:00Z","v":3098,"vw":42.775689},{"c":42.86,"h":42.86,"l":42.74,"n":184,"o":42.76,"t":"2026-10-19T16:40:00Z","v":8952,"vw":42.799548},{"c":42.85,"h":42.865,"l":42.8,"n":162,"o":42.86,"t":"2026-10-19T16:45:00Z","v":12227,"vw":42.850305},{"c":42.74,"h":42.86,"l":42.7375,"n":188,"o":42.86,"t":"2026-10-19T16:50:00Z","v":15631,"vw":42.830381},{"c":42.74,"h":42.785,"l":42.73,"n":123,"o":42.73,"t":"2026-10-19T16:55:00Z","v":4836,"vw":42.763459},{"c":42.725,"h":42.77,"l":42.7,"n":185,"o":42.75,"t":"2026-10-19T17:00:00Z","v":13206,"vw":42.722355},{"c":42.81,"h":42.82,"l":42.725,"n":191,"o":42.725,"t":"2026-10-19T17:05:00Z","v":9820,"vw":42.755499},{"c":42.75,"h":42.81,"l":42.725,"n":100,"o":42.79,"t":"2026-10-19T17:10:00Z","v":5953,"vw":42.778797},{"c":42.7,"h":42.745,"l":42.685,"n":172,"o":42.72,"t":"2026-10-19T17:15:00Z","v":7738,"vw":42.717967},{"c":42.76,"h":42.76,"l":42.72,"n":147,"o":42.72,"t":"2026-10-19T17:20:00Z","v":6683,"vw":42.738428},{"c":42.75,"h":42.78,"l":42.75,"n":174,"o":42.78,"t":"2026-10-19T17:25:00Z","v":9914,"vw":42.766415},{"c":42.705,"h":42.79,"l":42.705,"n":304,"o":42.74,"t":"2026-10-19T17:30:00Z","v":21233,"vw":42.749792},{"c":42.75,"h":42.75,"l":42.66,"n":186,"o":42.7,"t":"2026-10-19T17:35:00Z","v":9704,"vw":42.711816},{"c":42.85,"h":42.89,"l":42.76,"n":226,"o":42.76,"t":"2026-10-19T17:40:00Z","v":10080,"vw":42.839366},{"c":42.78,"h":42.85,"l":42.75,"n":114,"o":42.85,"t":"2026-10-19T17:45:00Z","v":6689,"vw":42.794717},{"c":42.84,"h":42.86,"l":42.78,"n":200,"o":42.8,"t":"2026-10-19T17:50:00Z","v":11514,"vw":42.815213},{"c":42.79,"h":42.845,"l":42.785,"n":73,"o":42.835,"t":"2026-10-19T17:55:00Z","v":2525,"vw":42.815473},{"c":42.8,"h":42.8,"l":42.715,"n":181,"o":42.795,"t":"2026-10-19T18:00:00Z","v":10519,"vw":42.76639},{"c":42.77,"h":42.785,"l":42.76,"n":154,"o":42.78,"t":"2026-10-19T18:05:00Z","v":6125,"vw":42.769791},{"c":42.715,"h":42.765,"l":42.7,"n":158,"o":42.765,"t":"2026-10-19T18:10:00Z","v":5689,"vw":42.739641},{"c":42.73,"h":42.75,"l":42.69,"n":126,"o":42.69,"t":"2026-10-19T18:15:00Z","v":6305,"vw":42.725451},{"c":42.7,"h":42.77,"l":42.7,"n":189,"o":42.76,"t":"2026-10-19T18:20:00Z","v":7921,"vw":42.739186},{"c":42.76,"h":42.76,"l":42.69,"n":176,"o":42.72,"t":"2026-10-19T18:25:00Z","v":9869,"vw":42.717091},{"c":42.75,"h":42.77,"l":42.74,"n":114,"o":42.77,"t":"2026-10-19T18:30:00Z","v":4151,"vw":42.753218},{"c":42.81,"h":42.87,"l":42.73,"n":288,"o":42.745,"t":"2026-10-19T18:35:00Z","v":13290,"vw":42.802739},{"c":42.755,"h":42.81,"l":42.75,"n":112,"o":42.81,"t":"2026-10-19T18:40:00Z","v":4288,"vw":42.771735},{"c":42.76,"h":42.8,"l":42.75,"n":209,"o":42.76,"t":"2026-10-19T18:45:00Z","v":10128,"vw":42.772502},{"c":42.695,"h":42.79,"l":42.68,"n":259,"o":42.76,"t":"2026-10-19T18:50:00Z","v":19407,"vw":42.735279},{"c":42.7,"h":42.71,"l":42.65,"n":200,"o":42.695,"t":"2026-10-19T18:55:00Z","v":11710,"vw":42.692743},{"c":42.675,"h":42.7,"l":42.67,"n":267,"o":42.7,"t":"2026-10-19T19:00:00Z","v":21356,"vw":42.683155},{"c":42.67,"h":42.67,"l":42.6401,"n":212,"o":42.665,"t":"2026-10-19T19:05:00Z","v":12805,"vw":42.662038},{"c":42.64,"h":42.67,"l":42.63,"n":353,"o":42.67,"t":"2026-10-19T19:10:00Z","v":19436,"vw":42.650812},{"c":42.68,"h":42.68,"l":42.63,"n":281,"o":42.64,"t":"2026-10-19T19:15:00Z","v":19746,"vw":42.647092},{"c":42.65,"h":42.68,"l":42.64,"n":231,"o":42.68,"t":"2026-10-19T19:20:00Z","v":16281,"vw":42.659544},{"c":42.62,"h":42.645,"l":42.605,"n":284,"o":42.645,"t":"2026-10-19T19:25:00Z","v":15466,"vw":42.62062},{"c":42.6,"h":42.64,"l":42.6,"n":503,"o":42.615,"t":"2026-10-19T19:30:00Z","v":30632,"vw":42.616386},{"c":42.59,"h":42.625,"l":42.575,"n":421,"o":42.61,"t":"2026-10-19T19:35:00Z","v":27369,"vw":42.596316},{"c":42.615,"h":42.62,"l":42.57,"n":420,"o":42.58,"t":"2026-10-19T19:40:00Z","v":24341,"vw":42.586114},{"c":42.63,"h":42.69,"l":42.615,"n":479,"o":42.615,"t":"2026-10-19T19:45:00Z","v":23373,"vw":42.652482},{"c":42.66,"h":42.675,"l":42.64,"n":600,"o":42.645,"t":"2026-10-19T19:50:00Z","v":31547,"vw":42.658275},{"c":42.59,"h":42.65,"l":42.53,"n":2003,"o":42.65,"t":"2026-10-19T19:55:00Z","v":103747,"vw":42.576553},{"c":42.59,"h":42.59,"l":42.59,"n":43,"o":42.59,"t":"2026-10-19T20:00:00Z","v":188775,"vw":42.59},{"c":42.59,"h":42.59,"l":42.59,"n":1,"o":42.59,"t":"2026-10-19T23:25:00Z","v":300,"vw":42.59},{"c":42.9,"h":43.16,"l":42.89,"n":45,"o":43.16,"t":"2026-10-20T13:30:00Z","v":12246,"vw":43.129099},{"c":43.06,"h":43.26,"l":43.06,"n":237,"o":43.09,"t":"2026-10-20T13:35:00Z","v":11241,"vw":43.170544},{"c":43.26,"h":43.34,"l":43.06,"n":193,"o":43.15,"t":"2026-10-20T13:40:00Z","v":6906,"vw":43.244498},{"c":43.34,"h":43.4551,"l":43.17,"n":95,"o":43.17,"t":"2026-10-20T13:45:00Z","v":3565,"vw":43.34563},{"c":43.41,"h":43.43,"l":43.15,"n":98,"o":43.25,"t":"2026-10-20T13:50:00Z","v":4422,"vw":43.342222},{"c":43.48,"h":43.48,"l":43.19,"n":134,"o":43.19,"t":"2026-10-20T13:55:00Z","v":4436,"vw":43.375864},{"c":43.34,"h":43.57,"l":43.33,"n":268,"o":43.475,"t":"2026-10-20T14:00:00Z","v":12628,"vw":43.442893},{"c":43.495,"h":43.495,"l":43.34,"n":188,"o":43.34,"t":"2026-10-20T14:05:00Z","v":7205,"vw":43.416173},{"c":43.14,"h":43.445,"l":43.14,"n":139,"o":43.445,"t":"2026-10-20T14:10:00Z","v":5433,"vw":43.280714},{"c":43.255,"h":43.3,"l":43.11,"n":392,"o":43.2,"t":"2026-10-20T14:15:00Z","v":20222,"vw":43.198887},{"c":43.45,"h":43.5,"l":43.21,"n":257,"o":43.21,"t":"2026-10-20T14:20:00Z","v":11987,"vw":43.355896},{"c":43.56,"h":43.56,"l":43.44,"n":213,"o":43.44,"t":"2026-10-20T14:25:00Z","v":9160,"vw":43.521767},{"c":43.37,"h":43.67,"l":43.37,"n":383,"o":43.6,"t":"2026-10-20T14:30:00Z","v":17569,"vw":43.558376},{"c":43.33,"h":43.47,"l":43.29,"n":241,"o":43.42,"t":"2026-10-20T14:35:00Z","v":11116,"vw":43.353128},{"c":43.505,"h":43.515,"l":43.38,"n":197,"o":43.38,"t":"2026-10-20T14:40:00Z","v":7716,"vw":43.437588},{"c":43.385,"h":43.52,"l":43.385,"n":108,"o":43.52,"t":"2026-10-20T14:45:00Z","v":2912,"vw":43.477631},{"c":43.65,"h":43.65,"l":43.44,"n":245,"o":43.47,"t":"2026-10-20T14:50:00Z","v":8043,"vw":43.509744},{"c":43.66,"h":43.69,"l":43.56,"n":204,"o":43.56,"t":"2026-10-20T14:55:00Z","v":7807,"vw":43.652435},{"c":43.6,"h":43.7,"l":43.6,"n":219,"o":43.655,"t":"2026-10-20T15:00:00Z","v":7458,"vw":43.665381},{"c":43.61,"h":43.64,"l":43.53,"n":432,"o":43.61,"t":"2026-10-20T15:05:00Z","v":25700,"vw":43.582879},{"c":43.53,"h":43.7,"l":43.48,"n":554,"o":43.62,"t":"2026-10-20T15:10:00Z","v":20973,"vw":43.580603},{"c":43.655,"h":43.73,"l":43.525,"n":218,"o":43.56,"t":"2026-10-20T15:15:00Z","v":7500,"vw":43.651614},{"c":43.545,"h":43.655,"l":43.545,"n":142,"o":43.655,"t":"2026-10-20T15:20:00Z","v":3622,"vw":43.608078},{"c":43.485,"h":43.525,"l":43.46,"n":219,"o":43.525,"t":"2026-10-20T15:25:00Z","v":10181,"vw":43.49411},{"c":43.495,"h":43.495,"l":43.4,"n":295,"o":43.45,"t":"2026-10-20T15:30:00Z","v":18232,"vw":43.445853},{"c":43.55,"h":43.55,"l":43.475,"n":203,"o":43.495,"t":"2026-10-20T15:35:00Z","v":6669,"vw":43.513529},{"c":43.59,"h":43.635,"l":43.56,"n":138,"o":43.57,"t":"2026-10-20T15:40:00Z","v":5355,"vw":43.603286},{"c":43.605,"h":43.61,"l":43.57,"n":118,"o":43.58,"t":"2026-10-20T15:45:00Z","v":3516,"vw":43.591346},{"c":43.56,"h":43.6,"l":43.54,"n":197,"o":43.6,"t":"2026-10-20T15:50:00Z","v":3169,"vw":43.561648},{"c":43.44,"h":43.565,"l":43.43,"n":161,"o":43.565,"t":"2026-10-20T15:55:00Z","v":3448,"vw":43.508149},{"c":43.39,"h":43.46,"l":43.35,"n":228,"o":43.46,"t":"2026-10-20T16:00:00Z","v":12839,"vw":43.397895},{"c":43.36,"h":43.44,"l":43.36,"n":217,"o":43.39,"t":"2026-10-20T16:05:00Z","v":11207,"vw":43.398658},{"c":43.36,"h":43.395,"l":43.33,"n":149,"o":43.38,"t":"2026-10-20T16:10:00Z","v":5319,"vw":43.356385},{"c":43.33,"h":43.355,"l":43.32,"n":160,"o":43.355,"t":"2026-10-20T16:15:00Z","v":9252,"vw":43.341185},{"c":43.2125,"h":43.355,"l":43.205,"n":219,"o":43.33,"t":"2026-10-20T16:20:00Z","v":8287,"vw":43.30994},{"c":43.245,"h":43.25,"l":43.19,"n":89,"o":43.25,"t":"2026-10-20T16:25:00Z","v":3180,"vw":43.218556},{"c":43.265,"h":43.29,"l":43.245,"n":172,"o":43.26,"t":"2026-10-20T16:30:00Z","v":6697,"vw":43.270544},{"c":43.365,"h":43.365,"l":43.27,"n":150,"o":43.27,"t":"2026-10-20T16:35:00Z","v":5225,"vw":43.32152},{"c":43.345,"h":43.35,"l":43.33,"n":80,"o":43.35,"t":"2026-10-20T16:40:00Z","v":2375,"vw":43.341946},{"c":43.335,"h":43.345,"l":43.32,"n":127,"o":43.34,"t":"2026-10-20T16:45:00Z","v":6680,"vw":43.338428},{"c":43.14,"h":43.325,"l":43.135,"n":302,"o":43.32,"t":"2026-10-20T16:50:00Z","v":15577,"vw":43.233219},{"c":43.19,"h":43.19,"l":43.16,"n":103,"o":43.16,"t":"2026-10-20T16:55:00Z","v":4808,"vw":43.1715},{"c":43.315,"h":43.33,"l":43.21,"n":277,"o":43.21,"t":"2026-10-20T17:00:00Z","v":16595,"vw":43.267701},{"c":43.25,"h":43.32,"l":43.245,"n":144,"o":43.315,"t":"2026-10-20T17:05:00Z","v":6855,"vw":43.289344},{"c":43.26,"h":43.3,"l":43.23,"n":157,"o":43.24,"t":"2026-10-20T17:10:00Z","v":13796,"vw":43.273749},{"c":43.25,"h":43.26,"l":43.23,"n":146,"o":43.26,"t":"2026-10-20T17:15:00Z","v":4984,"vw":43.24771},{"c":43.23,"h":43.27,"l":43.195,"n":210,"o":43.25,"t":"2026-10-20T17:20:00Z","v":8415,"vw":43.253096},{"c":43.225,"h":43.27,"l":43.21,"n":116,"o":43.235,"t":"2026-10-20T17:25:00Z","v":3453,"vw":43.236667},{"c":43.22,"h":43.24,"l":43.185,"n":171,"o":43.21,"t":"2026-10-20T17:30:00Z","v":6834,"vw":43.216873},{"c":43.21,"h":43.29,"l":43.21,"n":220,"o":43.22,"t":"2026-10-20T17:35:00Z","v":9914,"vw":43.247487},{"c":43.285,"h":43.285,"l":43.22,"n":86,"o":43.23,"t":"2026-10-20T17:40:00Z","v":3185,"vw":43.250131},{"c":43.34,"h":43.34,"l":43.295,"n":177,"o":43.295,"t":"2026-10-20T17:45:00Z","v":7684,"vw":43.31972},{"c":43.34,"h":43.37,"l":43.335,"n":140,"o":43.34,"t":"2026-10-20T17:50:00Z","v":4277,"vw":43.348515},{"c":43.33,"h":43.355,"l":43.31,"n":204,"o":43.355,"t":"2026-10-20T17:55:00Z","v":9003,"vw":43.329074},{"c":43.295,"h":43.35,"l":43.2775,"n":200,"o":43.33,"t":"2026-10-20T18:00:00Z","v":8305,"vw":43.308944},{"c":43.26,"h":43.31,"l":43.26,"n":206,"o":43.29,"t":"2026-10-20T18:05:00Z","v":10755,"vw":43.288912},{"c":43.26,"h":43.3,"l":43.23,"n":227,"o":43.25,"t":"2026-10-20T18:10:00Z","v":14142,"vw":43.265397},{"c":43.25,"h":43.29,"l":43.25,"n":162,"o":43.26,"t":"2026-10-20T18:15:00Z","v":6021,"vw":43.280807},{"c":43.21,"h":43.27,"l":43.18,"n":174,"o":43.27,"t":"2026-10-20T18:20:00Z","v":6091,"vw":43.240221},{"c":43.22,"h":43.27,"l":43.2,"n":188,"o":43.215,"t":"2026-10-20T18:25:00Z","v":7493,"vw":43.238979},{"c":43.255,"h":43.26,"l":43.2,"n":126,"o":43.24,"t":"2026-10-20T18:30:00Z","v":4522,"vw":43.249902},{"c":43.25,"h":43.26,"l":43.24,"n":147,"o":43.24,"t":"2026-10-20T18:35:00Z","v":5788,"vw":43.255751},{"c":43.23,"h":43.285,"l":43.22,"n":191,"o":43.25,"t":"2026-10-20T18:40:00Z","v":7428,"vw":43.25352},{"c":43.27,"h":43.3,"l":43.23,"n":236,"o":43.24,"t":"2026-10-20T18:45:00Z","v":9201,"vw":43.260962},{"c":43.24,"h":43.3,"l":43.19,"n":267,"o":43.29,"t":"2026-10-20T18:50:00Z","v":16271,"vw":43.26923},{"c":43.27,"h":43.28,"l":43.21,"n":206,"o":43.23,"t":"2026-10-20T18:55:00Z","v":7643,"vw":43.244367},{"c":43.16,"h":43.27,"l":43.16,"n":375,"o":43.27,"t":"2026-10-20T19:00:00Z","v":23015,"vw":43.201973},{"c":43.24,"h":43.28,"l":43.18,"n":285,"o":43.18,"t":"2026-10-20T19:05:00Z","v":11640,"vw":43.216465},{"c":43.27,"h":43.27,"l":43.21,"n":249,"o":43.24,"t":"2026-10-20T19:10:00Z","v":9034,"vw":43.236697},{"c":43.28,"h":43.325,"l":43.23,"n":368,"o":43.27,"t":"2026-10-20T19:15:00Z","v":23804,"vw":43.287757},{"c":43.31,"h":43.33,"l":43.27,"n":225,"o":43.28,"t":"2026-10-20T19:20:00Z","v":8936,"vw":43.306588},{"c":43.3,"h":43.36,"l":43.29,"n":386,"o":43.31,"t":"2026-10-20T19:25:00Z","v":15696,"vw":43.333073},{"c":43.29,"h":43.3074,"l":43.26,"n":298,"o":43.3,"t":"2026-10-20T19:30:00Z","v":10099,"vw":43.293107},{"c":43.3425,"h":43.3425,"l":43.23,"n":466,"o":43.305,"t":"2026-10-20T19:35:00Z","v":23190,"vw":43.281349},{"c":43.42,"h":43.43,"l":43.35,"n":473,"o":43.35,"t":"2026-10-20T19:40:00Z","v":20721,"vw":43.391562},{"c":43.36,"h":43.44,"l":43.32,"n":637,"o":43.43,"t":"2026-10-20T19:45:00Z","v":28598,"vw":43.386391},{"c":43.36,"h":43.385,"l":43.3,"n":668,"o":43.35,"t":"2026-10-20T19:50:00Z","v":34620,"vw":43.348493},{"c":43.35,"h":43.375,"l":43.26,"n":1924,"o":43.355,"t":"2026-10-20T19:55:00Z","v":121119,"vw":43.340568},{"c":43.36,"h":43.36,"l":43.36,"n":46,"o":43.36,"t":"2026-10-20T20:00:00Z","v":244583,"vw":43.36},{"c":43.5,"h":43.5,"l":43.5,"n":2,"o":43.5,"t":"2026-10-20T20:15:00Z","v":259,"vw":43.5},{"c":43.72,"h":43.72,"l":43.72,"n":5,"o":43.72,"t":"2026-10-21T12:50:00Z","v":302,"vw":43.72},{"c":43.74,"h":43.74,"l":43.74,"n":1,"o":43.74,"t":"2026-10-21T13:15:00Z","v":101,"vw":43.74},{"c":43.145,"h":43.45,"l":43.14,"n":31,"o":43.45,"t":"2026-10-21T13:30:00Z","v":6654,"vw":43.430155},{"c":43.28,"h":43.38,"l":43.07,"n":294,"o":43.07,"t":"2026-10-21T13:35:00Z","v":12028,"vw":43.2588},{"c":43.285,"h":43.33,"l":43.205,"n":191,"o":43.29,"t":"2026-10-21T13:40:00Z","v":7837,"vw":43.279527},{"c":43.29,"h":43.39,"l":43.29,"n":161,"o":43.29,"t":"2026-10-21T13:45:00Z","v":6459,"vw":43.343786},{"c":43.41,"h":43.41,"l":43.295,"n":150,"o":43.295,"t":"2026-10-21T13:50:00Z","v":13296,"vw":43.401221},{"c":43.225,"h":43.42,"l":43.225,"n":138,"o":43.41,"t":"2026-10-21T13:55:00Z","v":6162,"vw":43.285436},{"c":43.195,"h":43.2,"l":43.15,"n":199,"o":43.19,"t":"2026-10-21T14:00:00Z","v":8827,"vw":43.185316},{"c":42.97,"h":43.14,"l":42.91,"n":336,"o":43.14,"t":"2026-10-21T14:05:00Z","v":14761,"vw":43.023316},{"c":43.07,"h":43.1099,"l":43,"n":192,"o":43,"t":"2026-10-21T14:10:00Z","v":8532,"vw":43.0524},{"c":43.02,"h":43.15,"l":43.01,"n":329,"o":43.1,"t":"2026-10-21T14:15:00Z","v":13420,"vw":43.095325},{"c":43.08,"h":43.11,"l":43,"n":140,"o":43,"t":"2026-10-21T14:20:00Z","v":5985,"vw":43.049088},{"c":43.07,"h":43.12,"l":43.02,"n":193,"o":43.08,"t":"2026-10-21T14:25:00Z","v":9544,"vw":43.063359},{"c":43.205,"h":43.225,"l":43.09,"n":302,"o":43.09,"t":"2026-10-21T14:30:00Z","v":12639,"vw":43.168181},{"c":43.26,"h":43.28,"l":43.18,"n":232,"o":43.228,"t":"2026-10-21T14:35:00Z","v":8266,"vw":43.230436},{"c":43.205,"h":43.28,"l":43.15,"n":269,"o":43.25,"t":"2026-10-21T14:40:00Z","v":13453,"vw":43.205486},{"c":43.34,"h":43.34,"l":43.23,"n":199,"o":43.23,"t":"2026-10-21T14:45:00Z","v":7400,"vw":43.295442},{"c":43.345,"h":43.36,"l":43.315,"n":210,"o":43.32,"t":"2026-10-21T14:50:00Z","v":6291,"vw":43.32827},{"c":43.22,"h":43.34,"l":43.22,"n":177,"o":43.34,"t":"2026-10-21T14:55:00Z","v":7788,"vw":43.261743},{"c":43.24,"h":43.245,"l":43.15,"n":173,"o":43.2,"t":"2026-10-21T15:00:00Z","v":5825,"vw":43.195604},{"c":43.29,"h":43.4,"l":43.245,"n":208,"o":43.25,"t":"2026-10-21T15:05:00Z","v":8391,"vw":43.271059},{"c":43.27,"h":43.36,"l":43.25,"n":209,"o":43.31,"t":"2026-10-21T15:10:00Z","v":6343,"vw":43.308567},{"c":43.27,"h":43.33,"l":43.22,"n":194,"o":43.27,"t":"2026-10-21T15:15:00Z","v":7926,"vw":43.282616},{"c":43.2,"h":43.275,"l":43.2,"n":113,"o":43.27,"t":"2026-10-21T15:20:00Z","v":5497,"vw":43.248333},{"c":43.36,"h":43.36,"l":43.21,"n":657,"o":43.21,"t":"2026-10-21T15:25:00Z","v":66405,"vw":43.278007},{"c":43.395,"h":43.41,"l":43.35,"n":251,"o":43.4,"t":"2026-10-21T15:30:00Z","v":15424,"vw":43.393227},{"c":43.435,"h":43.4775,"l":43.38,"n":833,"o":43.395,"t":"2026-10-21T15:35:00Z","v":72026,"vw":43.410198},{"c":43.335,"h":43.42,"l":43.3,"n":549,"o":43.42,"t":"2026-10-21T15:40:00Z","v":42152,"vw":43.394818},{"c":43.3525,"h":43.355,"l":43.32,"n":212,"o":43.35,"t":"2026-10-21T15:45:00Z","v":10174,"vw":43.344519},{"c":43.32,"h":43.35,"l":43.31,"n":156,"o":43.34,"t":"2026-10-21T15:50:00Z","v":6619,"vw":43.325241},{"c":43.46,"h":43.46,"l":43.31,"n":212,"o":43.32,"t":"2026-10-21T15:55:00Z","v":6808,"vw":43.356878},{"c":43.44,"h":43.45,"l":43.4101,"n":172,"o":43.45,"t":"2026-10-21T16:00:00Z","v":6198,"vw":43.434116},{"c":43.41,"h":43.48,"l":43.4,"n":157,"o":43.44,"t":"2026-10-21T16:05:00Z","v":5559,"vw":43.427761},{"c":43.43,"h":43.48,"l":43.42,"n":171,"o":43.45,"t":"2026-10-21T16:10:00Z","v":4946,"vw":43.446114},{"c":43.355,"h":43.45,"l":43.3,"n":359,"o":43.45,"t":"2026-10-21T16:15:00Z","v":140309,"vw":43.397935},{"c":43.29,"h":43.36,"l":43.2,"n":395,"o":43.32,"t":"2026-10-21T16:20:00Z","v":33293,"vw":43.276959},{"c":43.35,"h":43.35,"l":43.3,"n":169,"o":43.3,"t":"2026-10-21T16:25:00Z","v":8160,"vw":43.324512},{"c":43.305,"h":43.35,"l":43.3,"n":124,"o":43.35,"t":"2026-10-21T16:30:00Z","v":5457,"vw":43.317305},{"c":43.59,"h":43.64,"l":43.3,"n":389,"o":43.315,"t":"2026-10-21T16:35:00Z","v":51666,"vw":43.485372},{"c":43.49,"h":43.61,"l":43.41,"n":228,"o":43.61,"t":"2026-10-21T16:40:00Z","v":8260,"vw":43.466792},{"c":43.41,"h":43.48,"l":43.4,"n":255,"o":43.46,"t":"2026-10-21T16:45:00Z","v":9532,"vw":43.431333},{"c":43.475,"h":43.475,"l":43.4,"n":191,"o":43.41,"t":"2026-10-21T16:50:00Z","v":8562,"vw":43.411138},{"c":43.44,"h":43.5,"l":43.43,"n":231,"o":43.485,"t":"2026-10-21T16:55:00Z","v":10079,"vw":43.459757},{"c":43.435,"h":43.475,"l":43.39,"n":203,"o":43.44,"t":"2026-10-21T17:00:00Z","v":14376,"vw":43.419555},{"c":43.53,"h":43.53,"l":43.4,"n":173,"o":43.4,"t":"2026-10-21T17:05:00Z","v":10343,"vw":43.476201},{"c":43.48,"h":43.6,"l":43.48,"n":242,"o":43.56,"t":"2026-10-21T17:10:00Z","v":20876,"vw":43.582573},{"c":43.515,"h":43.54,"l":43.46,"n":166,"o":43.47,"t":"2026-10-21T17:15:00Z","v":9006,"vw":43.500745},{"c":43.51,"h":43.545,"l":43.51,"n":186,"o":43.53,"t":"2026-10-21T17:20:00Z","v":7804,"vw":43.525833},{"c":43.54,"h":43.54,"l":43.49,"n":95,"o":43.515,"t":"2026-10-21T17:25:00Z","v":2449,"vw":43.518334},{"c":43.445,"h":43.54,"l":43.435,"n":180,"o":43.52,"t":"2026-10-21T17:30:00Z","v":7533,"vw":43.478637},{"c":43.47,"h":43.48,"l":43.46,"n":104,"o":43.46,"t":"2026-10-21T17:35:00Z","v":3101,"vw":43.470512},{"c":43.475,"h":43.51,"l":43.47,"n":198,"o":43.47,"t":"2026-10-21T17:40:00Z","v":8445,"vw":43.4868},{"c":43.44,"h":43.519,"l":43.44,"n":239,"o":43.49,"t":"2026-10-21T17:45:00Z","v":26316,"vw":43.497694},{"c":43.45,"h":43.48,"l":43.445,"n":190,"o":43.445,"t":"2026-10-21T17:50:00Z","v":8034,"vw":43.459816},{"c":43.465,"h":43.48,"l":43.455,"n":139,"o":43.455,"t":"2026-10-21T17:55:00Z","v":3692,"vw":43.465909},{"c":43.42,"h":43.495,"l":43.42,"n":242,"o":43.465,"t":"2026-10-21T18:00:00Z","v":9309,"vw":43.463147},{"c":43.395,"h":43.415,"l":43.39,"n":128,"o":43.415,"t":"2026-10-21T18:05:00Z","v":3845,"vw":43.398173},{"c":43.37,"h":43.395,"l":43.37,"n":165,"o":43.38,"t":"2026-10-21T18:10:00Z","v":6777,"vw":43.387714},{"c":43.31,"h":43.37,"l":43.31,"n":203,"o":43.37,"t":"2026-10-21T18:15:00Z","v":8159,"vw":43.343248},{"c":43.315,"h":43.37,"l":43.3,"n":200,"o":43.315,"t":"2026-10-21T18:20:00Z","v":9287,"vw":43.336058},{"c":43.33,"h":43.36,"l":43.315,"n":181,"o":43.32,"t":"2026-10-21T18:25:00Z","v":6800,"vw":43.331146},{"c":43.3,"h":43.33,"l":43.24,"n":242,"o":43.31,"t":"2026-10-21T18:30:00Z","v":9506,"vw":43.281516},{"c":43.27,"h":43.32,"l":43.26,"n":305,"o":43.29,"t":"2026-10-21T18:35:00Z","v":17635,"vw":43.290625},{"c":43.23,"h":43.29,"l":43.23,"n":208,"o":43.28,"t":"2026-10-21T18:40:00Z","v":7590,"vw":43.253893},{"c":43.06,"h":43.24,"l":43.06,"n":474,"o":43.23,"t":"2026-10-21T18:45:00Z","v":24325,"vw":43.173779},{"c":43.02,"h":43.035,"l":42.97,"n":317,"o":43.025,"t":"2026-10-21T18:50:00Z","v":13891,"vw":43.002962},{"c":42.84,"h":42.96,"l":42.81,"n":472,"o":42.96,"t":"2026-10-21T18:55:00Z","v":18833,"vw":42.896954},{"c":42.74,"h":42.825,"l":42.6901,"n":515,"o":42.82,"t":"2026-10-21T19:00:00Z","v":25620,"vw":42.757592},{"c":42.66,"h":42.81,"l":42.66,"n":354,"o":42.72,"t":"2026-10-21T19:05:00Z","v":12168,"vw":42.734354},{"c":42.75,"h":42.8,"l":42.655,"n":315,"o":42.66,"t":"2026-10-21T19:10:00Z","v":10450,"vw":42.737734},{"c":42.81,"h":42.83,"l":42.67,"n":371,"o":42.73,"t":"2026-10-21T19:15:00Z","v":12335,"vw":42.772752},{"c":42.78,"h":42.815,"l":42.7,"n":454,"o":42.8,"t":"2026-10-21T19:20:00Z","v":20167,"vw":42.747396},{"c":42.92,"h":42.92,"l":42.7603,"n":347,"o":42.7603,"t":"2026-10-21T19:25:00Z","v":15709,"vw":42.824528},{"c":42.92,"h":42.94,"l":42.9,"n":389,"o":42.915,"t":"2026-10-21T19:30:00Z","v":15150,"vw":42.911754},{"c":42.9,"h":42.94,"l":42.88,"n":276,"o":42.92,"t":"2026-10-21T19:35:00Z","v":11282,"vw":42.911287},{"c":42.895,"h":42.96,"l":42.88,"n":354,"o":42.92,"t":"2026-10-21T19:40:00Z","v":14189,"vw":42.911892},{"c":42.87,"h":42.88,"l":42.775,"n":554,"o":42.88,"t":"2026-10-21T19:45:00Z","v":31546,"vw":42.831196},{"c":42.94,"h":42.98,"l":42.87,"n":606,"o":42.87,"t":"2026-10-21T19:50:00Z","v":30787,"vw":42.930135},{"c":43,"h":43.04,"l":42.92,"n":1925,"o":42.93,"t":"2026-10-21T19:55:00Z","v":117078,"vw":42.968239},{"c":43.01,"h":43.01,"l":43.01,"n":37,"o":43.01,"t":"2026-10-21T20:00:00Z","v":269463,"vw":43.01},{"c":42.4356,"h":42.4356,"l":42.4356,"n":1,"o":42.4356,"t":"2026-10-21T21:55:00Z","v":250,"vw":42.4356},{"c":43.49,"h":43.5,"l":42.98,"n":128,"o":43.14,"t":"2026-10-22T13:30:00Z","v":23262,"vw":43.23432},{"c":43.72,"h":43.87,"l":43.65,"n":277,"o":43.68,"t":"2026-10-22T13:35:00Z","v":17924,"vw":43.728207},{"c":44.01,"h":44.21,"l":43.68,"n":1447,"o":43.72,"t":"2026-10-22T13:40:00Z","v":113159,"vw":43.835277},{"c":44.8863,"h":45,"l":44.05,"n":414,"o":44.05,"t":"2026-10-22T13:45:00Z","v":29839,"vw":44.626314},{"c":44.89,"h":45.13,"l":44.77,"n":715,"o":44.945,"t":"2026-10-22T13:50:00Z","v":69084,"vw":44.939124},{"c":44.97,"h":45.04,"l":44.82,"n":168,"o":44.82,"t":"2026-10-22T13:55:00Z","v":8396,"vw":44.944308},{"c":45.12,"h":45.27,"l":44.96,"n":201,"o":44.98,"t":"2026-10-22T14:00:00Z","v":8354,"vw":45.117708},{"c":45.045,"h":45.26,"l":45.0025,"n":229,"o":45.2,"t":"2026-10-22T14:05:00Z","v":13018,"vw":45.136642},{"c":45.315,"h":45.4099,"l":45.075,"n":193,"o":45.09,"t":"2026-10-22T14:10:00Z","v":8932,"vw":45.221646},{"c":45.27,"h":45.39,"l":45.26,"n":239,"o":45.315,"t":"2026-10-22T14:15:00Z","v":11309,"vw":45.31912},{"c":45.3,"h":45.52,"l":45.3,"n":371,"o":45.34,"t":"2026-10-22T14:20:00Z","v":26522,"vw":45.433524},{"c":45.25,"h":45.35,"l":45.0815,"n":262,"o":45.345,"t":"2026-10-22T14:25:00Z","v":13806,"vw":45.256901},{"c":44.99,"h":45.41,"l":44.99,"n":348,"o":45.245,"t":"2026-10-22T14:30:00Z","v":15275,"vw":45.273217},{"c":45.15,"h":45.17,"l":44.98,"n":173,"o":45.0275,"t":"2026-10-22T14:35:00Z","v":7070,"vw":45.050772},{"c":45.29,"h":45.345,"l":45.17,"n":263,"o":45.19,"t":"2026-10-22T14:40:00Z","v":10967,"vw":45.267582},{"c":45.435,"h":45.52,"l":45.24,"n":265,"o":45.24,"t":"2026-10-22T14:45:00Z","v":10025,"vw":45.415333},{"c":45.605,"h":45.64,"l":45.45,"n":769,"o":45.46,"t":"2026-10-22T14:50:00Z","v":34868,"vw":45.521028},{"c":45.595,"h":45.76,"l":45.53,"n":398,"o":45.65,"t":"2026-10-22T14:55:00Z","v":17291,"vw":45.634867},{"c":45.65,"h":45.68,"l":45.41,"n":297,"o":45.59,"t":"2026-10-22T15:00:00Z","v":13686,"vw":45.625632},{"c":45.67,"h":45.74,"l":45.58,"n":267,"o":45.7,"t":"2026-10-22T15:05:00Z","v":11046,"vw":45.658706},{"c":45.81,"h":45.9394,"l":45.6501,"n":446,"o":45.67,"t":"2026-10-22T15:10:00Z","v":25245,"vw":45.797641},{"c":45.86,"h":45.95,"l":45.79,"n":404,"o":45.8,"t":"2026-10-22T15:15:00Z","v":14696,"vw":45.875897},{"c":46.0677,"h":46.0677,"l":45.9,"n":301,"o":45.94,"t":"2026-10-22T15:20:00Z","v":13090,"vw":45.948666},{"c":45.815,"h":46.09,"l":45.8,"n":277,"o":46.09,"t":"2026-10-22T15:25:00Z","v":8878,"vw":45.917646},{"c":45.96,"h":46.01,"l":45.8138,"n":345,"o":45.85,"t":"2026-10-22T15:30:00Z","v":13504,"vw":45.897196},{"c":45.82,"h":46.01,"l":45.76,"n":371,"o":45.99,"t":"2026-10-22T15:35:00Z","v":15430,"vw":45.882363},{"c":45.83,"h":45.92,"l":45.8,"n":297,"o":45.88,"t":"2026-10-22T15:40:00Z","v":11690,"vw":45.873796},{"c":45.725,"h":45.89,"l":45.6455,"n":753,"o":45.88,"t":"2026-10-22T15:45:00Z","v":51693,"vw":45.800713},{"c":45.93,"h":45.93,"l":45.7,"n":430,"o":45.75,"t":"2026-10-22T15:50:00Z","v":27955,"vw":45.816311},{"c":45.89,"h":45.94,"l":45.85,"n":298,"o":45.93,"t":"2026-10-22T15:55:00Z","v":10293,"vw":45.903916},{"c":45.95,"h":45.975,"l":45.91,"n":359,"o":45.93,"t":"2026-10-22T16:00:00Z","v":16137,"vw":45.950916},{"c":46.03,"h":46.03,"l":45.9,"n":257,"o":45.99,"t":"2026-10-22T16:05:00Z","v":7751,"vw":45.96904},{"c":45.93,"h":46.05,"l":45.915,"n":296,"o":46.005,"t":"2026-10-22T16:10:00Z","v":10899,"vw":45.985266},{"c":45.88,"h":45.96,"l":45.88,"n":329,"o":45.94,"t":"2026-10-22T16:15:00Z","v":15268,"vw":45.927329},{"c":45.91,"h":45.93,"l":45.85,"n":266,"o":45.8701,"t":"2026-10-22T16:20:00Z","v":10245,"vw":45.886449},{"c":46.01,"h":46.02,"l":45.91,"n":280,"o":45.91,"t":"2026-10-22T16:25:00Z","v":15630,"vw":45.993513},{"c":46.0601,"h":46.13,"l":46.005,"n":366,"o":46.03,"t":"2026-10-22T16:30:00Z","v":14735,"vw":46.051974},{"c":46.02,"h":46.09,"l":46.01,"n":262,"o":46.09,"t":"2026-10-22T16:35:00Z","v":6939,"vw":46.054766},{"c":45.93,"h":46.01,"l":45.9,"n":337,"o":46,"t":"2026-10-22T16:40:00Z","v":12706,"vw":45.960689},{"c":45.935,"h":45.945,"l":45.85,"n":353,"o":45.92,"t":"2026-10-22T16:45:00Z","v":13007,"vw":45.902105},{"c":45.915,"h":45.935,"l":45.86,"n":335,"o":45.935,"t":"2026-10-22T16:50:00Z","v":8098,"vw":45.895492},{"c":45.97,"h":45.98,"l":45.88,"n":333,"o":45.91,"t":"2026-10-22T16:55:00Z","v":12724,"vw":45.945668},{"c":45.91,"h":45.965,"l":45.86,"n":372,"o":45.945,"t":"2026-10-22T17:00:00Z","v":12427,"vw":45.932927},{"c":45.89,"h":45.91,"l":45.84,"n":235,"o":45.91,"t":"2026-10-22T17:05:00Z","v":6884,"vw":45.881238},{"c":45.825,"h":45.91,"l":45.825,"n":247,"o":45.9,"t":"2026-10-22T17:10:00Z","v":6276,"vw":45.882088},{"c":45.935,"h":45.935,"l":45.835,"n":309,"o":45.86,"t":"2026-10-22T17:15:00Z","v":9606,"vw":45.884098},{"c":45.85,"h":45.96,"l":45.85,"n":344,"o":45.93,"t":"2026-10-22T17:20:00Z","v":13554,"vw":45.909923},{"c":45.92,"h":45.96,"l":45.85,"n":275,"o":45.85,"t":"2026-10-22T17:25:00Z","v":8248,"vw":45.912924},{"c":45.88,"h":45.9,"l":45.83,"n":248,"o":45.9,"t":"2026-10-22T17:30:00Z","v":7737,"vw":45.866276},{"c":45.845,"h":45.91,"l":45.845,"n":260,"o":45.87,"t":"2026-10-22T17:35:00Z","v":7303,"vw":45.885039},{"c":45.9,"h":45.9,"l":45.85,"n":309,"o":45.85,"t":"2026-10-22T17:40:00Z","v":8910,"vw":45.879992},{"c":45.84,"h":45.91,"l":45.81,"n":453,"o":45.905,"t":"2026-10-22T17:45:00Z","v":17261,"vw":45.846733},{"c":45.845,"h":45.85,"l":45.78,"n":320,"o":45.835,"t":"2026-10-22T17:50:00Z","v":9980,"vw":45.821629},{"c":45.84,"h":45.89,"l":45.84,"n":278,"o":45.86,"t":"2026-10-22T17:55:00Z","v":8336,"vw":45.871789},{"c":45.78,"h":45.83,"l":45.73,"n":359,"o":45.83,"t":"2026-10-22T18:00:00Z","v":14026,"vw":45.771693},{"c":45.85,"h":45.85,"l":45.785,"n":362,"o":45.81,"t":"2026-10-22T18:05:00Z","v":16004,"vw":45.809496},{"c":45.92,"h":45.92,"l":45.8201,"n":311,"o":45.84,"t":"2026-10-22T18:10:00Z","v":20167,"vw":45.877581},{"c":45.92,"h":46,"l":45.92,"n":566,"o":45.925,"t":"2026-10-22T18:15:00Z","v":50317,"vw":45.968591},{"c":45.92,"h":46.005,"l":45.92,"n":244,"o":45.93,"t":"2026-10-22T18:20:00Z","v":8183,"vw":45.977026},{"c":45.91,"h":45.9101,"l":45.87,"n":343,"o":45.9,"t":"2026-10-22T18:25:00Z","v":12719,"vw":45.892022},{"c":45.89,"h":45.93,"l":45.85,"n":384,"o":45.915,"t":"2026-10-22T18:30:00Z","v":13570,"vw":45.887493},{"c":45.89,"h":45.89,"l":45.795,"n":258,"o":45.89,"t":"2026-10-22T18:35:00Z","v":12358,"vw":45.832609},{"c":45.85,"h":45.885,"l":45.82,"n":353,"o":45.87,"t":"2026-10-22T18:40:00Z","v":15036,"vw":45.859357},{"c":45.88,"h":45.935,"l":45.865,"n":344,"o":45.87,"t":"2026-10-22T18:45:00Z","v":11337,"vw":45.901863},{"c":45.99,"h":45.99,"l":45.885,"n":276,"o":45.885,"t":"2026-10-22T18:50:00Z","v":11023,"vw":45.935387},{"c":45.99,"h":46.01,"l":45.97,"n":337,"o":45.995,"t":"2026-10-22T18:55:00Z","v":20218,"vw":45.993686},{"c":46.075,"h":46.11,"l":45.98,"n":364,"o":45.98,"t":"2026-10-22T19:00:00Z","v":18976,"vw":46.057793},{"c":46.15,"h":46.16,"l":46.085,"n":352,"o":46.09,"t":"2026-10-22T19:05:00Z","v":15384,"vw":46.133407},{"c":46.06,"h":46.14,"l":46.05,"n":407,"o":46.12,"t":"2026-10-22T19:10:00Z","v":16978,"vw":46.091966},{"c":45.99,"h":46.085,"l":45.965,"n":364,"o":46.06,"t":"2026-10-22T19:15:00Z","v":13610,"vw":46.011499},{"c":46.12,"h":46.14,"l":45.99,"n":385,"o":45.99,"t":"2026-10-22T19:20:00Z","v":14605,"vw":46.066873},{"c":46.07,"h":46.14,"l":46.04,"n":369,"o":46.14,"t":"2026-10-22T19:25:00Z","v":15429,"vw":46.081495},{"c":46.1,"h":46.13,"l":46.03,"n":502,"o":46.06,"t":"2026-10-22T19:30:00Z","v":21972,"vw":46.077163},{"c":46.13,"h":46.13,"l":46.06,"n":537,"o":46.09,"t":"2026-10-22T19:35:00Z","v":18243,"vw":46.100889},{"c":45.98,"h":46.15,"l":45.91,"n":852,"o":46.14,"t":"2026-10-22T19:40:00Z","v":39468,"vw":46.035074},{"c":46.045,"h":46.05,"l":45.88,"n":859,"o":45.975,"t":"2026-10-22T19:45:00Z","v":42031,"vw":45.958056},{"c":46.2,"h":46.22,"l":45.95,"n":1161,"o":46.01,"t":"2026-10-22T19:50:00Z","v":59320,"vw":46.130864},{"c":46.195,"h":46.275,"l":46.1105,"n":3046,"o":46.21,"t":"2026-10-22T19:55:00Z","v":181433,"vw":46.1846},{"c":46.19,"h":46.19,"l":46.19,"n":55,"o":46.19,"t":"2026-10-22T20:00:00Z","v":335521,"vw":46.19}],"history":[{"c":81.1,"h":85.67,"l":81.04,"n":19156,"o":85.17,"t":"2024-10-21T04:00:00Z","v":957996,"vw":81.869701},{"c":78.43,"h":79.92,"l":78.16,"n":22331,"o":79.54,"t":"2024-10-22T04:00:00Z","v":1186503,"vw":78.615201},{"c":77.37,"h":79.07,"l":76.74,"n":20599,"o":77.94,"t":"2024-10-23T04:00:00Z","v":1186555,"vw":77.490756},{"c":78.66,"h":78.9,"l":77.955,"n":15092,"o":78.13,"t":"2024-10-24T04:00:00Z","v":883446,"vw":78.578258},{"c":78.05,"h":79.3,"l":77.95,"n":15767,"o":79.21,"t":"2024-10-25T04:00:00Z","v":872413,"vw":78.373737},{"c":80.01,"h":80.29,"l":78.49,"n":15863,"o":79.2,"t":"2024-10-28T04:00:00Z","v":855265,"vw":79.844941},{"c":78.45,"h":78.55,"l":74,"n":27957,"o":74.38,"t":"2024-10-29T04:00:00Z","v":1758178,"vw":77.245551},{"c":78.37,"h":79.72,"l":77.6489,"n":19913,"o":78.1,"t":"2024-10-30T04:00:00Z","v":1079432,"vw":78.720612},{"c":78.5,"h":79.29,"l":77.98,"n":18345,"o":78.05,"t":"2024-10-31T04:00:00Z","v":1045377,"vw":78.644147},{"c":77.96,"h":80.41,"l":77.93,"n":18521,"o":79.66,"t":"2024-11-01T04:00:00Z","v":936140,"vw":78.429779},{"c":79.7,"h":81.825,"l":78.49,"n":16340,"o":78.49,"t":"2024-11-04T05:00:00Z","v":780585,"vw":80.182013},{"c":82.02,"h":82.2,"l":79.16,"n":16127,"o":79.49,"t":"2024-11-05T05:00:00Z","v":734970,"vw":81.566291},{"c":79.91,"h":80.49,"l":78.2,"n":28366,"o":79.84,"t":"2024-11-06T05:00:00Z","v":1488603,"vw":79.569266},{"c":80.4,"h":81.64,"l":79.99,"n":18563,"o":80.11,"t":"2024-11-07T05:00:00Z","v":846286,"vw":80.528234},{"c":82.2,"h":82.6899,"l":80.32,"n":17056,"o":80.69,"t":"2024-11-08T05:00:00Z","v":855661,"vw":82.139459},{"c":82.79,"h":83.4,"l":82.3,"n":15554,"o":82.94,"t":"2024-11-11T05:00:00Z","v":778350,"vw":82.893871},{"c":79.17,"h":82.68,"l":79.055,"n":21258,"o":82.06,"t":"2024-11-12T05:00:00Z","v":1382372,"vw":79.89683},{"c":78.41,"h":80.9,"l":78.275,"n":20988,"o":80.7,"t":"2024-11-13T05:00:00Z","v":990617,"vw":79.029392},{"c":78.53,"h":79.905,"l":78.38,"n":18814,"o":78.57,"t":"2024-11-14T05:00:00Z","v":1039680,"vw":78.83315},{"c":78.53,"h":79.15,"l":77.4,"n":16654,"o":79.15,"t":"2024-11-15T05:00:00Z","v":682687,"vw":78.464595},{"c":77.28,"h":78.405,"l":77.07,"n":20287,"o":77.725,"t":"2024-11-18T05:00:00Z","v":1009613,"vw":77.635822},{"c":77.82,"h":78.14,"l":75.87,"n":17862,"o":76.87,"t":"2024-11-19T05:00:00Z","v":947264,"vw":77.369549},{"c":77.97,"h":78.71,"l":77.52,"n":16611,"o":78.26,"t":"2024-11-20T05:00:00Z","v":909611,"vw":77.963947},{"c":77.79,"h":79.25,"l":77.74,"n":16748,"o":78.3,"t":"2024-11-21T05:00:00Z","v":797717,"vw":78.119011},{"c":79.4,"h":79.75,"l":78.49,"n":18971,"o":78.73,"t":"2024-11-22T05:00:00Z","v":758461,"vw":79.247185},{"c":85.03,"h":85.66,"l":81.07,"n":26723,"o":81.07,"t":"2024-11-25T05:00:00Z","v":1244012,"vw":84.849858},{"c":82.68,"h":84.23,"l":81.79,"n":19332,"o":83.69,"t":"2024-11-26T05:00:00Z","v":783965,"vw":82.609331},{"c":82.86,"h":84.25,"l":82.605,"n":13856,"o":83.98,"t":"2024-11-27T05:00:00Z","v":628313,"vw":83.079084},{"c":82.74,"h":84.38,"l":82.61,"n":6792,"o":84.22,"t":"2024-11-29T05:00:00Z","v":381439,"vw":82.891114},{"c":83.13,"h":83.56,"l":81.5689,"n":15612,"o":82.52,"t":"2024-12-02T05:00:00Z","v":771046,"vw":82.968883},{"c":82.74,"h":83.58,"l":81.95,"n":10836,"o":83.51,"t":"2024-12-03T05:00:00Z","v":645410,"vw":82.693151},{"c":79.69,"h":81.98,"l":79.53,"n":16780,"o":81.83,"t":"2024-12-04T05:00:00Z","v":925577,"vw":79.963571},{"c":78.37,"h":80.33,"l":78.27,"n":23924,"o":79.85,"t":"2024-12-05T05:00:00Z","v":1279260,"vw":78.705824},{"c":78.53,"h":80.365,"l":77.72,"n":18705,"o":80.21,"t":"2024-12-06T05:00:00Z","v":883786,"vw":78.522218},{"c":79.47,"h":79.79,"l":78.46,"n":18148,"o":79.32,"t":"2024-12-09T05:00:00Z","v":1019521,"vw":79.356915},{"c":77.2,"h":78.93,"l":76.7,"n":17661,"o":77.56,"t":"2024-12-10T05:00:00Z","v":836385,"vw":77.576842},{"c":74.31,"h":77.33,"l":74.2,"n":23165,"o":77.32,"t":"2024-12-11T05:00:00Z","v":1406122,"vw":74.913507},{"c":73.53,"h":75.16,"l":73.13,"n":24376,"o":74.01,"t":"2024-12-12T05:00:00Z","v":1734384,"vw":73.85049},{"c":71.42,"h":73.1,"l":70.87,"n":25802,"o":72.65,"t":"2024-12-13T05:00:00Z","v":1404640,"vw":71.450824},{"c":71.28,"h":72.54,"l":71.02,"n":15244,"o":71.5,"t":"2024-12-16T05:00:00Z","v":1050094,"vw":71.470843},{"c":70.44,"h":71.7,"l":70.12,"n":20293,"o":70.75,"t":"2024-12-17T05:00:00Z","v":1275336,"vw":70.504421},{"c":67.26,"h":71,"l":66.74,"n":22689,"o":70.56,"t":"2024-12-18T05:00:00Z","v":1407177,"vw":68.49987},{"c":65.81,"h":66.83,"l":64.73,"n":28080,"o":65.8,"t":"2024-12-19T05:00:00Z","v":1675653,"vw":65.798942},{"c":65.86,"h":67.07,"l":64.85,"n":26420,"o":65.38,"t":"2024-12-20T05:00:00Z","v":3252121,"vw":65.934666},{"c":65.9,"h":66.22,"l":65.21,"n":15999,"o":65.5,"t":"2024-12-23T05:00:00Z","v":784467,"vw":65.862421},{"c":66.4,"h":66.59,"l":65.33,"n":7220,"o":65.72,"t":"2024-12-24T05:00:00Z","v":336534,"vw":66.245713},{"c":66.27,"h":66.59,"l":65.5,"n":10542,"o":65.64,"t":"2024-12-26T05:00:00Z","v":465314,"vw":66.289942},{"c":65.69,"h":66.7,"l":65.2,"n":12867,"o":65.85,"t":"2024-12-27T05:00:00Z","v":573811,"vw":65.790967},{"c":65.58,"h":65.99,"l":64.31,"n":15156,"o":65.48,"t":"2024-12-30T05:00:00Z","v":811089,"vw":65.491703},{"c":65.72,"h":66.58,"l":65.54,"n":15311,"o":66.09,"t":"2024-12-31T05:00:00Z","v":787732,"vw":65.810124},{"c":64.64,"h":67.0514,"l":64.56,"n":18847,"o":66.57,"t":"2025-01-02T05:00:00Z","v":863986,"vw":65.032177},{"c":65.46,"h":65.975,"l":64.81,"n":19660,"o":65.71,"t":"2025-01-03T05:00:00Z","v":958811,"vw":65.543953},{"c":65.07,"h":67.24,"l":64.97,"n":18299,"o":66.31,"t":"2025-01-06T05:00:00Z","v":945883,"vw":65.707403},{"c":64.47,"h":65.58,"l":64.09,"n":18099,"o":64.94,"t":"2025-01-07T05:00:00Z","v":1006718,"vw":64.489496},{"c":65.34,"h":65.36,"l":63.2685,"n":20183,"o":63.86,"t":"2025-01-08T05:00:00Z","v":1446962,"vw":64.884975},{"c":63.19,"h":65.55,"l":62.85,"n":25845,"o":65.4,"t":"2025-01-10T05:00:00Z","v":1369610,"vw":63.739114},{"c":64.08,"h":64.2499,"l":62.415,"n":37541,"o":62.83,"t":"2025-01-13T05:00:00Z","v":2889612,"vw":63.735503},{"c":67.17,"h":72.64,"l":65.3,"n":71044,"o":71.63,"t":"2025-01-14T05:00:00Z","v":5900725,"vw":67.116799},{"c":68.52,"h":71.65,"l":68.191,"n":38223,"o":71.46,"t":"2025-01-15T05:00:00Z","v":2806958,"vw":68.985012},{"c":68.25,"h":68.38,"l":66.1382,"n":24445,"o":68,"t":"2025-01-16T05:00:00Z","v":1460241,"vw":67.865013},{"c":67.89,"h":69.75,"l":67.3921,"n":24010,"o":69.58,"t":"2025-01-17T05:00:00Z","v":1380845,"vw":67.940387},{"c":67.03,"h":69.48,"l":66.77,"n":23896,"o":68.895,"t":"2025-01-21T05:00:00Z","v":1254354,"vw":67.518006},{"c":67.85,"h":67.92,"l":66.37,"n":19128,"o":66.37,"t":"2025-01-22T05:00:00Z","v":1012522,"vw":67.320384},{"c":67.72,"h":68.49,"l":66.99,"n":20109,"o":67.58,"t":"2025-01-23T05:00:00Z","v":1289262,"vw":67.753742},{"c":66.85,"h":67.72,"l":66.62,"n":12049,"o":67.72,"t":"2025-01-24T05:00:00Z","v":664987,"vw":67.05202},{"c":70.05,"h":70.47,"l":67.1,"n":28708,"o":67.1,"t":"2025-01-27T05:00:00Z","v":1902947,"vw":69.797255},{"c":68.37,"h":69.585,"l":68.29,"n":21513,"o":69.45,"t":"2025-01-28T05:00:00Z","v":1470603,"vw":68.629977},{"c":67.12,"h":68.795,"l":66.6001,"n":20891,"o":68.08,"t":"2025-01-29T05:00:00Z","v":1396769,"vw":67.712351},{"c":68.76,"h":69.6355,"l":67.362,"n":16448,"o":67.7,"t":"2025-01-30T05:00:00Z","v":907251,"vw":68.805097},{"c":67.1,"h":68.48,"l":66.77,"n":20254,"o":68.19,"t":"2025-01-31T05:00:00Z","v":1367854,"vw":67.415881},{"c":65.42,"h":66.75,"l":64.77,"n":23480,"o":65.72,"t":"2025-02-03T05:00:00Z","v":1472232,"vw":65.684264},{"c":66.5,"h":66.9,"l":65.05,"n":20941,"o":65.14,"t":"2025-02-04T05:00:00Z","v":1231260,"vw":66.447876},{"c":67.31,"h":67.64,"l":66.29,"n":20907,"o":67.64,"t":"2025-02-05T05:00:00Z","v":1343990,"vw":67.176415},{"c":66.42,"h":67.6863,"l":66.085,"n":21474,"o":67,"t":"2025-02-06T05:00:00Z","v":1391870,"vw":66.559699},{"c":63.45,"h":65.77,"l":63,"n":26944,"o":65.66,"t":"2025-02-07T05:00:00Z","v":1549199,"vw":63.575962},{"c":64.08,"h":64.3761,"l":63.695,"n":21112,"o":63.94,"t":"2025-02-10T05:00:00Z","v":1335428,"vw":63.970078},{"c":64.22,"h":64.65,"l":63.7756,"n":14830,"o":63.82,"t":"2025-02-11T05:00:00Z","v":940058,"vw":64.113842},{"c":63.94,"h":63.94,"l":61.71,"n":26120,"o":62.85,"t":"2025-02-12T05:00:00Z","v":2133163,"vw":63.116107},{"c":64.17,"h":64.73,"l":63.32,"n":16673,"o":64.73,"t":"2025-02-13T05:00:00Z","v":1049070,"vw":63.970894},{"c":64.99,"h":66.2,"l":64.425,"n":15970,"o":65,"t":"2025-02-14T05:00:00Z","v":1034643,"vw":64.94875},{"c":63.68,"h":64.625,"l":62.8601,"n":16790,"o":64.3,"t":"2025-02-18T05:00:00Z","v":977230,"vw":63.578001},{"c":62.1,"h":62.59,"l":60.955,"n":22340,"o":61.25,"t":"2025-02-19T05:00:00Z","v":1423189,"vw":62.053698},{"c":62.83,"h":62.955,"l":61.68,"n":17416,"o":61.8,"t":"2025-02-20T05:00:00Z","v":1125815,"vw":62.614913},{"c":61.26,"h":63.52,"l":61.1,"n":14101,"o":63.52,"t":"2025-02-21T05:00:00Z","v":825333,"vw":61.533398},{"c":61.11,"h":61.82,"l":59.89,"n":18146,"o":61.4,"t":"2025-02-24T05:00:00Z","v":1407009,"vw":61.16946},{"c":63.19,"h":63.69,"l":61.375,"n":18671,"o":61.58,"t":"2025-02-25T05:00:00Z","v":1064894,"vw":63.110563},{"c":62.13,"h":63.17,"l":61.71,"n":15325,"o":63,"t":"2025-02-26T05:00:00Z","v":967376,"vw":62.212256},{"c":61.01,"h":62.52,"l":60.9,"n":14066,"o":61.8,"t":"2025-02-27T05:00:00Z","v":786282,"vw":61.299065},{"c":61,"h":61.74,"l":60.43,"n":14202,"o":61.05,"t":"2025-02-28T05:00:00Z","v":900221,"vw":60.941727},{"c":59.85,"h":61.35,"l":59.5,"n":16753,"o":60.99,"t":"2025-03-03T05:00:00Z","v":874337,"vw":60.153489},{"c":60.74,"h":61.57,"l":59.0002,"n":24264,"o":59.27,"t":"2025-03-04T05:00:00Z","v":1508830,"vw":60.528855},{"c":61.95,"h":61.98,"l":60.53,"n":14832,"o":60.74,"t":"2025-03-05T05:00:00Z","v":920136,"vw":61.620257},{"c":64.43,"h":64.64,"l":62.27,"n":26066,"o":62.84,"t":"2025-03-06T05:00:00Z","v":1767485,"vw":64.109704},{"c":64.02,"h":64.68,"l":63.08,"n":19803,"o":64.28,"t":"2025-03-07T05:00:00Z","v":1163702,"vw":64.043498},{"c":63.98,"h":66.27,"l":63.925,"n":22752,"o":64.22,"t":"2025-03-10T04:00:00Z","v":1285343,"vw":64.443266},{"c":62.64,"h":64.5599,"l":62.54,"n":22750,"o":63.89,"t":"2025-03-11T04:00:00Z","v":1235655,"vw":63.007885},{"c":61.41,"h":63.07,"l":60.76,"n":22501,"o":62.78,"t":"2025-03-12T04:00:00Z","v":1441498,"vw":61.578686},{"c":59.89,"h":61.99,"l":59.63,"n":23403,"o":61.19,"t":"2025-03-13T04:00:00Z","v":1335751,"vw":60.100038},{"c":60.64,"h":60.82,"l":59.53,"n":24130,"o":60.46,"t":"2025-03-14T04:00:00Z","v":1432502,"vw":60.306197},{"c":60.61,"h":60.61,"l":59.4,"n":20422,"o":60.5,"t":"2025-03-17T04:00:00Z","v":1088667,"vw":60.317707},{"c":60.27,"h":60.9462,"l":59.89,"n":21781,"o":60.5,"t":"2025-03-18T04:00:00Z","v":1204436,"vw":60.258472},{"c":61.52,"h":62,"l":59.99,"n":22044,"o":60.13,"t":"2025-03-19T04:00:00Z","v":1352408,"vw":61.077464},{"c":61.27,"h":62.9,"l":61.03,"n":23871,"o":61.36,"t":"2025-03-20T04:00:00Z","v":1203524,"vw":61.595791},{"c":59.75,"h":60.2,"l":58.8,"n":36304,"o":59.3,"t":"2025-03-21T04:00:00Z","v":4458296,"vw":59.644139},{"c":61.79,"h":61.89,"l":59.9001,"n":39248,"o":60.1,"t":"2025-03-24T04:00:00Z","v":2828871,"vw":61.309579},{"c":58.57,"h":60.4,"l":56.41,"n":67191,"o":56.59,"t":"2025-03-25T04:00:00Z","v":5438207,"vw":58.790991},{"c":59.11,"h":59.83,"l":58.59,"n":23802,"o":58.65,"t":"2025-03-26T04:00:00Z","v":1351636,"vw":59.072405},{"c":59.21,"h":60.04,"l":58.97,"n":19553,"o":59.22,"t":"2025-03-27T04:00:00Z","v":1038436,"vw":59.383674},{"c":57.73,"h":59.58,"l":57.58,"n":17885,"o":59.58,"t":"2025-03-28T04:00:00Z","v":1201820,"vw":57.879316},{"c":58.12,"h":58.75,"l":56.58,"n":30981,"o":57.32,"t":"2025-03-31T04:00:00Z","v":2475862,"vw":58.068648},{"c":58.37,"h":58.47,"l":57.1,"n":22012,"o":58.47,"t":"2025-04-01T04:00:00Z","v":1572883,"vw":58.129426},{"c":58.93,"h":59.07,"l":57.47,"n":16705,"o":57.55,"t":"2025-04-02T04:00:00Z","v":1068297,"vw":58.681533},{"c":55.61,"h":57.19,"l":54.91,"n":25769,"o":57.19,"t":"2025-04-03T04:00:00Z","v":1787816,"vw":55.664846},{"c":57.54,"h":58.7,"l":54.02,"n":33293,"o":54.26,"t":"2025-04-04T04:00:00Z","v":1785178,"vw":57.262094},{"c":54.65,"h":59.19,"l":54.265,"n":32694,"o":56.37,"t":"2025-04-07T04:00:00Z","v":2191330,"vw":55.561842},{"c":51.98,"h":55.885,"l":51.48,"n":28959,"o":55.74,"t":"2025-04-08T04:00:00Z","v":1603784,"vw":52.862598},{"c":54.04,"h":55.35,"l":49.75,"n":34802,"o":50.97,"t":"2025-04-09T04:00:00Z","v":2086553,"vw":53.242703},{"c":51.4,"h":53.63,"l":50.1875,"n":33710,"o":52.69,"t":"2025-04-10T04:00:00Z","v":1991538,"vw":51.496608},{"c":50.9,"h":51.07,"l":48.9,"n":37656,"o":50.97,"t":"2025-04-11T04:00:00Z","v":2917239,"vw":50.459826},{"c":51.02,"h":51.97,"l":50.0711,"n":19147,"o":51.85,"t":"2025-04-14T04:00:00Z","v":1205886,"vw":51.004896},{"c":51.04,"h":51.93,"l":50.62,"n":21604,"o":50.93,"t":"2025-04-15T04:00:00Z","v":1328557,"vw":51.100078},{"c":50.15,"h":51.4,"l":49.695,"n":21568,"o":51.04,"t":"2025-04-16T04:00:00Z","v":1290492,"vw":50.297043},{"c":51.67,"h":51.99,"l":50,"n":26606,"o":50.345,"t":"2025-04-17T04:00:00Z","v":1795405,"vw":51.252385},{"c":51.07,"h":51.57,"l":50.5,"n":15588,"o":51.25,"t":"2025-04-21T04:00:00Z","v":1115890,"vw":50.911265},{"c":53.66,"h":53.72,"l":51.77,"n":20636,"o":51.94,"t":"2025-04-22T04:00:00Z","v":1485858,"vw":53.235699},{"c":53.47,"h":56.03,"l":53.45,"n":22306,"o":54.43,"t":"2025-04-23T04:00:00Z","v":1224121,"vw":54.169581},{"c":54.27,"h":54.47,"l":52.97,"n":19062,"o":53.78,"t":"2025-04-24T04:00:00Z","v":1121999,"vw":54.024182},{"c":53.7,"h":53.96,"l":53.28,"n":16518,"o":53.96,"t":"2025-04-25T04:00:00Z","v":935971,"vw":53.62639},{"c":53.92,"h":54.43,"l":53.24,"n":19246,"o":53.68,"t":"2025-04-28T04:00:00Z","v":1105305,"vw":53.850965},{"c":53.25,"h":54.06,"l":52.52,"n":23879,"o":53.45,"t":"2025-04-29T04:00:00Z","v":2179607,"vw":53.114575},{"c":54.03,"h":54.17,"l":52.015,"n":21935,"o":52.54,"t":"2025-04-30T04:00:00Z","v":1222987,"vw":53.581326},{"c":53.74,"h":54.67,"l":53.3,"n":16009,"o":53.81,"t":"2025-05-01T04:00:00Z","v":1093410,"vw":53.987513},{"c":54.93,"h":55.14,"l":53.88,"n":16936,"o":54.2,"t":"2025-05-02T04:00:00Z","v":828721,"vw":54.879857},{"c":54.7,"h":55.365,"l":54.49,"n":16178,"o":54.5,"t":"2025-05-05T04:00:00Z","v":1131879,"vw":54.926149},{"c":52.94,"h":54.9,"l":52.86,"n":16088,"o":54.25,"t":"2025-05-06T04:00:00Z","v":1040329,"vw":53.266798},{"c":53.71,"h":54.175,"l":53.24,"n":22469,"o":53.49,"t":"2025-05-07T04:00:00Z","v":1309375,"vw":53.726908},{"c":54.36,"h":55.1,"l":53.88,"n":18279,"o":54.2,"t":"2025-05-08T04:00:00Z","v":1104162,"vw":54.467461},{"c":53.96,"h":54.65,"l":53.75,"n":14698,"o":54.46,"t":"2025-05-09T04:00:00Z","v":760858,"vw":54.121961},{"c":56.13,"h":58.0799,"l":55.2961,"n":20604,"o":56.55,"t":"2025-05-12T04:00:00Z","v":1095261,"vw":56.061931},{"c":56,"h":56.75,"l":55.76,"n":18232,"o":56.75,"t":"2025-05-13T04:00:00Z","v":1250038,"vw":56.222461},{"c":53.91,"h":55.93,"l":53.835,"n":20675,"o":55.66,"t":"2025-05-14T04:00:00Z","v":1276762,"vw":54.48809},{"c":54.39,"h":54.5,"l":53.22,"n":13626,"o":54.28,"t":"2025-05-15T04:00:00Z","v":693550,"vw":54.244753},{"c":55.05,"h":55.09,"l":54.23,"n":13368,"o":54.25,"t":"2025-05-16T04:00:00Z","v":664097,"vw":54.882975},{"c":53.96,"h":54.34,"l":53.31,"n":12988,"o":53.73,"t":"2025-05-19T04:00:00Z","v":612722,"vw":53.908219},{"c":53.21,"h":54.05,"l":52.93,"n":13589,"o":53.48,"t":"2025-05-20T04:00:00Z","v":675144,"vw":53.305543},{"c":51.38,"h":53.22,"l":51.03,"n":19757,"o":52.77,"t":"2025-05-21T04:00:00Z","v":922064,"vw":51.740304},{"c":51.23,"h":51.4399,"l":50.35,"n":22380,"o":50.84,"t":"2025-05-22T04:00:00Z","v":1227204,"vw":51.045364},{"c":51.24,"h":51.505,"l":50.635,"n":24136,"o":50.67,"t":"2025-05-23T04:00:00Z","v":1445505,"vw":51.175134},{"c":53.29,"h":53.32,"l":51.35,"n":19458,"o":51.98,"t":"2025-05-27T04:00:00Z","v":1028146,"vw":52.965436},{"c":51.43,"h":53.2,"l":51.39,"n":18047,"o":53.2,"t":"2025-05-28T04:00:00Z","v":986415,"vw":51.683846},{"c":51.78,"h":52.21,"l":51.02,"n":14184,"o":52.01,"t":"2025-05-29T04:00:00Z","v":820379,"vw":51.671691},{"c":51.58,"h":51.935,"l":51.08,"n":17115,"o":51.58,"t":"2025-05-30T04:00:00Z","v":1020928,"vw":51.571797},{"c":50.99,"h":51.195,"l":49.945,"n":18530,"o":51.07,"t":"2025-06-02T04:00:00Z","v":1051270,"vw":50.784047},{"c":51.79,"h":51.99,"l":50.585,"n":16112,"o":50.85,"t":"2025-06-03T04:00:00Z","v":992731,"vw":51.642189},{"c":53.03,"h":53.333,"l":51.815,"n":15442,"o":51.85,"t":"2025-06-04T04:00:00Z","v":850598,"vw":52.924491},{"c":52.95,"h":53.43,"l":52.26,"n":13756,"o":52.81,"t":"2025-06-05T04:00:00Z","v":806920,"vw":52.966616},{"c":51.62,"h":53.25,"l":51.5,"n":23110,"o":52.9,"t":"2025-06-06T04:00:00Z","v":1449293,"vw":51.838213},{"c":52.95,"h":53.28,"l":51.76,"n":25755,"o":52.49,"t":"2025-06-09T04:00:00Z","v":1409169,"vw":52.831392},{"c":54.74,"h":54.99,"l":53.2775,"n":24265,"o":53.81,"t":"2025-06-10T04:00:00Z","v":1321251,"vw":54.583372},{"c":53.42,"h":55.95,"l":53.3,"n":20622,"o":55.53,"t":"2025-06-11T04:00:00Z","v":1344379,"vw":53.911034},{"c":53.77,"h":54.05,"l":52.755,"n":18058,"o":53.19,"t":"2025-06-12T04:00:00Z","v":1188921,"vw":53.596536},{"c":52.44,"h":53.54,"l":52.0368,"n":19241,"o":52.75,"t":"2025-06-13T04:00:00Z","v":1056732,"vw":52.658227},{"c":52.99,"h":53.1,"l":52.19,"n":20893,"o":52.86,"t":"2025-06-16T04:00:00Z","v":1101681,"vw":52.818652},{"c":50.61,"h":53.72,"l":50.55,"n":32112,"o":52.96,"t":"2025-06-17T04:00:00Z","v":1709886,"vw":51.219941},{"c":50.62,"h":51.677,"l":50.2,"n":34905,"o":50.34,"t":"2025-06-18T04:00:00Z","v":2067298,"vw":50.937751},{"c":51.75,"h":51.91,"l":50.66,"n":30426,"o":50.875,"t":"2025-06-20T04:00:00Z","v":2963593,"vw":51.634114},{"c":53.32,"h":53.5,"l":51.12,"n":48916,"o":51.35,"t":"2025-06-23T04:00:00Z","v":4053655,"vw":52.655796},{"c":53.08,"h":54.34,"l":51.26,"n":44993,"o":51.305,"t":"2025-06-24T04:00:00Z","v":3589763,"vw":53.23652},{"c":51.75,"h":53.27,"l":51.61,"n":35642,"o":52.93,"t":"2025-06-25T04:00:00Z","v":1958374,"vw":51.935061},{"c":52.13,"h":52.16,"l":50.97,"n":28362,"o":51.89,"t":"2025-06-26T04:00:00Z","v":1689554,"vw":51.841884},{"c":52.72,"h":53.5693,"l":52.11,"n":30126,"o":52.3,"t":"2025-06-27T04:00:00Z","v":2936597,"vw":52.781518},{"c":52.97,"h":53.33,"l":52.12,"n":27370,"o":52.91,"t":"2025-06-30T04:00:00Z","v":1857566,"vw":52.916134},{"c":55.36,"h":57.0588,"l":52.52,"n":34390,"o":52.66,"t":"2025-07-01T04:00:00Z","v":2069374,"vw":55.47261},{"c":55.74,"h":56.17,"l":54.85,"n":27145,"o":55.55,"t":"2025-07-02T04:00:00Z","v":1497229,"vw":55.691237},{"c":54.15,"h":55.96,"l":53.94,"n":17989,"o":55.68,"t":"2025-07-03T04:00:00Z","v":991084,"vw":54.454902},{"c":52.78,"h":54.28,"l":52.34,"n":21280,"o":53.91,"t":"2025-07-07T04:00:00Z","v":1055329,"vw":52.858465},{"c":53.24,"h":54.07,"l":52.39,"n":21256,"o":52.68,"t":"2025-07-08T04:00:00Z","v":1437102,"vw":53.270229},{"c":55.97,"h":56.23,"l":53.9248,"n":30322,"o":54.5,"t":"2025-07-09T04:00:00Z","v":1838058,"vw":55.300164},{"c":56.18,"h":57.3788,"l":55.66,"n":27441,"o":55.71,"t":"2025-07-10T04:00:00Z","v":1562779,"vw":56.560241},{"c":55.6,"h":56.28,"l":55,"n":23850,"o":55.14,"t":"2025-07-11T04:00:00Z","v":1366732,"vw":55.74826},{"c":55.32,"h":55.55,"l":54.375,"n":20795,"o":55.29,"t":"2025-07-14T04:00:00Z","v":1084892,"vw":55.189419},{"c":53.63,"h":55.78,"l":53.14,"n":40855,"o":55.73,"t":"2025-07-15T04:00:00Z","v":3116406,"vw":53.660758},{"c":54.85,"h":55.23,"l":53.475,"n":28591,"o":53.9,"t":"2025-07-16T04:00:00Z","v":1943380,"vw":54.546104},{"c":55.6,"h":55.78,"l":54.66,"n":27308,"o":54.88,"t":"2025-07-17T04:00:00Z","v":1775815,"vw":55.521404},{"c":53.89,"h":56.1,"l":53.42,"n":29250,"o":55.8,"t":"2025-07-18T04:00:00Z","v":1666403,"vw":54.203374},{"c":54.23,"h":54.75,"l":54.04,"n":22796,"o":54.24,"t":"2025-07-21T04:00:00Z","v":1204593,"vw":54.354883},{"c":59.01,"h":59.515,"l":56.01,"n":37125,"o":56.1,"t":"2025-07-22T04:00:00Z","v":2365189,"vw":58.56612},{"c":58.7,"h":59.62,"l":58.13,"n":27987,"o":59.47,"t":"2025-07-23T04:00:00Z","v":1721539,"vw":58.740801},{"c":56.55,"h":58.41,"l":56.33,"n":26319,"o":57.95,"t":"2025-07-24T04:00:00Z","v":1553477,"vw":56.850871},{"c":56.86,"h":56.94,"l":55.7309,"n":21278,"o":56.94,"t":"2025-07-25T04:00:00Z","v":1271770,"vw":56.441734},{"c":57.03,"h":57.48,"l":55.785,"n":21352,"o":56.47,"t":"2025-07-28T04:00:00Z","v":1197678,"vw":56.861173},{"c":56.87,"h":57.2,"l":56.4001,"n":17138,"o":57.06,"t":"2025-07-29T04:00:00Z","v":1079826,"vw":56.842566},{"c":55.16,"h":57.13,"l":54.81,"n":22836,"o":56.77,"t":"2025-07-30T04:00:00Z","v":1252189,"vw":55.701883},{"c":55.26,"h":55.65,"l":54.22,"n":20740,"o":54.35,"t":"2025-07-31T04:00:00Z","v":1135090,"vw":55.246739},{"c":57.19,"h":57.44,"l":55.76,"n":25699,"o":55.98,"t":"2025-08-01T04:00:00Z","v":1526220,"vw":56.892885},{"c":58.14,"h":58.4,"l":57.19,"n":24178,"o":57.24,"t":"2025-08-04T04:00:00Z","v":1294401,"vw":58.074933},{"c":59.27,"h":59.82,"l":57.96,"n":22842,"o":58.01,"t":"2025-08-05T04:00:00Z","v":1524905,"vw":59.231598},{"c":58.64,"h":59.8599,"l":58.57,"n":17688,"o":59.5,"t":"2025-08-06T04:00:00Z","v":1298940,"vw":59.021743},{"c":58.77,"h":59.97,"l":58.65,"n":20255,"o":59.25,"t":"2025-08-07T04:00:00Z","v":1302801,"vw":59.033353},{"c":59.58,"h":59.748,"l":58.76,"n":19287,"o":58.89,"t":"2025-08-08T04:00:00Z","v":1160118,"vw":59.411872},{"c":58.8,"h":60.22,"l":58.05,"n":20182,"o":59.72,"t":"2025-08-11T04:00:00Z","v":1165859,"vw":58.856209},{"c":61.3,"h":61.48,"l":58.65,"n":29051,"o":59.4,"t":"2025-08-12T04:00:00Z","v":2257949,"vw":60.859253},{"c":63.71,"h":64.315,"l":61.5,"n":33504,"o":62.04,"t":"2025-08-13T04:00:00Z","v":1765753,"vw":63.57673},{"c":63.03,"h":63.09,"l":61.61,"n":21939,"o":62.105,"t":"2025-08-14T04:00:00Z","v":1285627,"vw":62.518284},{"c":62.88,"h":64.24,"l":62.58,"n":23323,"o":63.83,"t":"2025-08-15T04:00:00Z","v":1424195,"vw":63.039491},{"c":62.21,"h":63.58,"l":62.07,"n":21345,"o":63.58,"t":"2025-08-18T04:00:00Z","v":1381595,"vw":62.383058},{"c":63.28,"h":64,"l":62.695,"n":21301,"o":62.94,"t":"2025-08-19T04:00:00Z","v":1116778,"vw":63.337671},{"c":61.22,"h":63.5621,"l":61.09,"n":26552,"o":63.07,"t":"2025-08-20T04:00:00Z","v":1729584,"vw":61.694284},{"c":60.58,"h":60.86,"l":59.6,"n":21988,"o":60.72,"t":"2025-08-21T04:00:00Z","v":1226717,"vw":60.330558},{"c":64.75,"h":65.45,"l":60.52,"n":38578,"o":61,"t":"2025-08-22T04:00:00Z","v":2084182,"vw":64.385497},{"c":63.75,"h":64.345,"l":63.25,"n":18117,"o":64.28,"t":"2025-08-25T04:00:00Z","v":877533,"vw":63.749373},{"c":63.16,"h":63.975,"l":63.05,"n":16152,"o":63.76,"t":"2025-08-26T04:00:00Z","v":1388764,"vw":63.336802},{"c":63.32,"h":63.86,"l":62.71,"n":16109,"o":62.88,"t":"2025-08-27T04:00:00Z","v":720757,"vw":63.277991},{"c":63.45,"h":63.59,"l":62.3,"n":15962,"o":63.59,"t":"2025-08-28T04:00:00Z","v":1221989,"vw":63.139179},{"c":63.55,"h":63.8525,"l":62.87,"n":13691,"o":63.5,"t":"2025-08-29T04:00:00Z","v":665961,"vw":63.413761},{"c":62.73,"h":63.37,"l":62.335,"n":19455,"o":62.43,"t":"2025-09-02T04:00:00Z","v":1051299,"vw":62.808521},{"c":63.74,"h":64.31,"l":62.28,"n":20123,"o":62.28,"t":"2025-09-03T04:00:00Z","v":1086160,"vw":63.691277},{"c":65.95,"h":66.21,"l":64,"n":22504,"o":64.18,"t":"2025-09-04T04:00:00Z","v":1226867,"vw":65.686322},{"c":67.97,"h":68.71,"l":66.825,"n":29750,"o":67.35,"t":"2025-09-05T04:00:00Z","v":1485646,"vw":67.927596},{"c":67.82,"h":68,"l":66.72,"n":19094,"o":67.57,"t":"2025-09-08T04:00:00Z","v":872237,"vw":67.685112},{"c":65.92,"h":67.75,"l":65.27,"n":25328,"o":67.5,"t":"2025-09-09T04:00:00Z","v":1234889,"vw":65.992045},{"c":65.57,"h":66.41,"l":65.24,"n":23247,"o":66.18,"t":"2025-09-10T04:00:00Z","v":1003342,"vw":65.599485},{"c":67.38,"h":67.52,"l":65.98,"n":22671,"o":66.16,"t":"2025-09-11T04:00:00Z","v":1059202,"vw":67.156304},{"c":65.88,"h":67,"l":65.79,"n":19503,"o":66.66,"t":"2025-09-12T04:00:00Z","v":980281,"vw":66.092286},{"c":65.19,"h":66.07,"l":64.27,"n":28099,"o":66.07,"t":"2025-09-15T04:00:00Z","v":1387583,"vw":64.956224},{"c":65.36,"h":65.63,"l":64.295,"n":31758,"o":65.41,"t":"2025-09-16T04:00:00Z","v":1646636,"vw":65.144854},{"c":65.03,"h":68.41,"l":64.45,"n":30564,"o":65.98,"t":"2025-09-17T04:00:00Z","v":1641742,"vw":65.837824},{"c":65.01,"h":65.49,"l":64.14,"n":26366,"o":64.86,"t":"2025-09-18T04:00:00Z","v":1522834,"vw":64.932159},{"c":63.94,"h":65.3,"l":63.6,"n":30078,"o":64.14,"t":"2025-09-19T04:00:00Z","v":3705892,"vw":64.026338},{"c":62.4,"h":63.66,"l":61.77,"n":31040,"o":63.66,"t":"2025-09-22T04:00:00Z","v":1594436,"vw":62.334982},{"c":62.41,"h":63.16,"l":61.74,"n":23157,"o":62.8,"t":"2025-09-23T04:00:00Z","v":1139302,"vw":62.284636},{"c":62.38,"h":63.82,"l":61.98,"n":39820,"o":62.01,"t":"2025-09-24T04:00:00Z","v":2490266,"vw":62.723485},{"c":61.99,"h":65.38,"l":61.99,"n":45681,"o":62.74,"t":"2025-09-25T04:00:00Z","v":2927277,"vw":62.865682},{"c":63.28,"h":63.8,"l":62.215,"n":28045,"o":62.68,"t":"2025-09-26T04:00:00Z","v":1451002,"vw":63.25466},{"c":64.14,"h":64.29,"l":62.84,"n":22951,"o":63.34,"t":"2025-09-29T04:00:00Z","v":1111644,"vw":63.754704},{"c":63.64,"h":64.445,"l":62.33,"n":17148,"o":64.13,"t":"2025-09-30T04:00:00Z","v":803513,"vw":63.444921},{"c":64.67,"h":64.89,"l":63.54,"n":18043,"o":64.22,"t":"2025-10-01T04:00:00Z","v":812394,"vw":64.331723},{"c":64.73,"h":64.92,"l":63.63,"n":17201,"o":64.41,"t":"2025-10-02T04:00:00Z","v":789421,"vw":64.610412},{"c":65.76,"h":66.13,"l":64.4999,"n":16994,"o":64.94,"t":"2025-10-03T04:00:00Z","v":1235317,"vw":65.761965},{"c":64.46,"h":65.94,"l":64.335,"n":21890,"o":65.78,"t":"2025-10-06T04:00:00Z","v":961536,"vw":64.86459},{"c":61.17,"h":63.3399,"l":60.78,"n":26279,"o":63,"t":"2025-10-07T04:00:00Z","v":1323711,"vw":61.490946},{"c":60.31,"h":61.53,"l":59.79,"n":18622,"o":61.53,"t":"2025-10-08T04:00:00Z","v":1076447,"vw":60.353507},{"c":57.59,"h":60.175,"l":57.225,"n":35846,"o":59.88,"t":"2025-10-09T04:00:00Z","v":2277375,"vw":57.753413},{"c":57.7,"h":58.4118,"l":57.165,"n":32253,"o":58.01,"t":"2025-10-10T04:00:00Z","v":1860761,"vw":57.822346},{"c":58.03,"h":58.23,"l":57.21,"n":19987,"o":57.71,"t":"2025-10-13T04:00:00Z","v":1004274,"vw":57.809903},{"c":61.27,"h":61.5,"l":57.78,"n":33781,"o":57.78,"t":"2025-10-14T04:00:00Z","v":2083348,"vw":60.254371},{"c":61.62,"h":62.41,"l":61.08,"n":25428,"o":61.47,"t":"2025-10-15T04:00:00Z","v":1560082,"vw":61.650619},{"c":61.32,"h":62.17,"l":60.34,"n":23823,"o":61.49,"t":"2025-10-16T04:00:00Z","v":1306067,"vw":61.19209},{"c":61.91,"h":62.03,"l":60.96,"n":17920,"o":61.16,"t":"2025-10-17T04:00:00Z","v":846024,"vw":61.675829},{"c":61.89,"h":62.78,"l":61.62,"n":15725,"o":62.31,"t":"2025-10-20T04:00:00Z","v":767395,"vw":62.069532},{"c":63.45,"h":63.745,"l":60.28,"n":20783,"o":60.65,"t":"2025-10-21T04:00:00Z","v":1261487,"vw":63.095721},{"c":62.56,"h":63.79,"l":62.41,"n":20162,"o":62.7,"t":"2025-10-22T04:00:00Z","v":986468,"vw":62.746231},{"c":63.02,"h":63.259,"l":61.82,"n":16428,"o":62.64,"t":"2025-10-23T04:00:00Z","v":759436,"vw":62.862727},{"c":63.03,"h":64.1677,"l":62.98,"n":17363,"o":63.65,"t":"2025-10-24T04:00:00Z","v":731008,"vw":63.295446},{"c":63.11,"h":64.15,"l":62.89,"n":18016,"o":63.17,"t":"2025-10-27T04:00:00Z","v":777279,"vw":63.333698},{"c":63.82,"h":64.4,"l":61.21,"n":22764,"o":61.72,"t":"2025-10-28T04:00:00Z","v":1100231,"vw":63.657861},{"c":62.71,"h":64.43,"l":61.795,"n":35356,"o":62.99,"t":"2025-10-29T04:00:00Z","v":2055758,"vw":62.89312},{"c":62.38,"h":63.16,"l":62.01,"n":22842,"o":62.01,"t":"2025-10-30T04:00:00Z","v":1036786,"vw":62.491117},{"c":62.42,"h":62.805,"l":61.38,"n":18070,"o":61.8,"t":"2025-10-31T04:00:00Z","v":1026643,"vw":62.381332},{"c":61.05,"h":62.015,"l":60.71,"n":16921,"o":61.8,"t":"2025-11-03T05:00:00Z","v":756652,"vw":61.03347},{"c":60.9,"h":61.26,"l":59.78,"n":16979,"o":60.62,"t":"2025-11-04T05:00:00Z","v":911113,"vw":60.63989},{"c":60.48,"h":61.275,"l":60.035,"n":18095,"o":60.86,"t":"2025-11-05T05:00:00Z","v":837421,"vw":60.500881},{"c":60.66,"h":60.99,"l":60.16,"n":15153,"o":60.44,"t":"2025-11-06T05:00:00Z","v":652022,"vw":60.667674},{"c":60.84,"h":61.09,"l":59.83,"n":15382,"o":60.58,"t":"2025-11-07T05:00:00Z","v":728099,"vw":60.5848},{"c":60.96,"h":61.3899,"l":60.18,"n":12282,"o":60.88,"t":"2025-11-10T05:00:00Z","v":670019,"vw":60.864266},{"c":61.54,"h":61.81,"l":60.795,"n":11827,"o":61.5,"t":"2025-11-11T05:00:00Z","v":629818,"vw":61.499752},{"c":61.32,"h":62.42,"l":60.85,"n":14594,"o":61.68,"t":"2025-11-12T05:00:00Z","v":651807,"vw":61.357902},{"c":60.31,"h":61.785,"l":60.15,"n":15359,"o":60.59,"t":"2025-11-13T05:00:00Z","v":626174,"vw":60.719489},{"c":60.16,"h":61.49,"l":59.63,"n":13470,"o":60.09,"t":"2025-11-14T05:00:00Z","v":591313,"vw":60.17077},{"c":58.55,"h":59.98,"l":58.475,"n":17940,"o":59.98,"t":"2025-11-17T05:00:00Z","v":738319,"vw":58.792566},{"c":58.37,"h":58.78,"l":57.62,"n":14706,"o":58.18,"t":"2025-11-18T05:00:00Z","v":642365,"vw":58.347184},{"c":58.06,"h":58.79,"l":57.67,"n":11582,"o":58.66,"t":"2025-11-19T05:00:00Z","v":606401,"vw":58.104425},{"c":57.87,"h":58.9,"l":57.63,"n":16225,"o":58.14,"t":"2025-11-20T05:00:00Z","v":944521,"vw":58.12504},{"c":61.66,"h":62.67,"l":58.31,"n":22305,"o":58.42,"t":"2025-11-21T05:00:00Z","v":1349520,"vw":61.417911},{"c":61.14,"h":61.77,"l":60.505,"n":18280,"o":61.38,"t":"2025-11-24T05:00:00Z","v":927836,"vw":61.231852},{"c":63.77,"h":63.99,"l":61.761,"n":24451,"o":61.82,"t":"2025-11-25T05:00:00Z","v":1484939,"vw":63.417806},{"c":64.78,"h":65.12,"l":63.21,"n":18506,"o":63.46,"t":"2025-11-26T05:00:00Z","v":893517,"vw":64.636804},{"c":64.33,"h":64.67,"l":64.11,"n":8125,"o":64.67,"t":"2025-11-28T05:00:00Z","v":314175,"vw":64.360193},{"c":64.14,"h":65.1,"l":63.52,"n":15649,"o":63.52,"t":"2025-12-01T05:00:00Z","v":724852,"vw":64.342739},{"c":64.26,"h":64.87,"l":63.63,"n":16332,"o":64.25,"t":"2025-12-02T05:00:00Z","v":757459,"vw":64.300865},{"c":65.82,"h":66.2669,"l":63.85,"n":15158,"o":64.39,"t":"2025-12-03T05:00:00Z","v":856929,"vw":65.767117},{"c":64.19,"h":66.04,"l":63.98,"n":16920,"o":65.72,"t":"2025-12-04T05:00:00Z","v":696248,"vw":64.42152},{"c":63.33,"h":64.8,"l":63.26,"n":16674,"o":64.08,"t":"2025-12-05T05:00:00Z","v":819936,"vw":63.791225},{"c":62.39,"h":64.16,"l":62.13,"n":24125,"o":64.15,"t":"2025-12-08T05:00:00Z","v":1017922,"vw":62.510297},{"c":61.69,"h":62.39,"l":61.23,"n":16962,"o":61.49,"t":"2025-12-09T05:00:00Z","v":793806,"vw":61.77647},{"c":64.47,"h":64.52,"l":61.86,"n":22380,"o":62.13,"t":"2025-12-10T05:00:00Z","v":1477045,"vw":63.730491},{"c":65.07,"h":66.05,"l":64.73,"n":19527,"o":65.14,"t":"2025-12-11T05:00:00Z","v":1240243,"vw":65.146779},{"c":65.55,"h":65.64,"l":64.74,"n":21738,"o":65.23,"t":"2025-12-12T05:00:00Z","v":1511527,"vw":65.283679},{"c":65,"h":66.1823,"l":64.65,"n":19321,"o":65.95,"t":"2025-12-15T05:00:00Z","v":1165394,"vw":65.054532},{"c":63.91,"h":65.27,"l":63.375,"n":23022,"o":65.22,"t":"2025-12-16T05:00:00Z","v":1666992,"vw":63.984936},{"c":62.94,"h":64.185,"l":61.94,"n":28617,"o":62.64,"t":"2025-12-17T05:00:00Z","v":1835591,"vw":63.016857},{"c":62.75,"h":64.13,"l":61.89,"n":40622,"o":64.13,"t":"2025-12-18T05:00:00Z","v":2784227,"vw":62.695681},{"c":57.39,"h":59.62,"l":56.36,"n":54274,"o":56.45,"t":"2025-12-19T05:00:00Z","v":5892711,"vw":57.502798},{"c":56.45,"h":57.5,"l":56.0601,"n":30339,"o":57.15,"t":"2025-12-22T05:00:00Z","v":1863486,"vw":56.555156},{"c":56.83,"h":56.86,"l":56.02,"n":22804,"o":56.5,"t":"2025-12-23T05:00:00Z","v":1357267,"vw":56.611335},{"c":57.42,"h":57.5,"l":56.25,"n":12904,"o":56.51,"t":"2025-12-24T05:00:00Z","v":740963,"vw":57.217506},{"c":57.31,"h":57.515,"l":56.77,"n":16932,"o":57.4,"t":"2025-12-26T05:00:00Z","v":946476,"vw":57.132232},{"c":56.94,"h":57.59,"l":56.72,"n":17859,"o":57.5,"t":"2025-12-29T05:00:00Z","v":1101354,"vw":56.971936},{"c":56.95,"h":57.14,"l":56.51,"n":17874,"o":56.67,"t":"2025-12-30T05:00:00Z","v":984515,"vw":56.861422},{"c":56.41,"h":57.29,"l":56.365,"n":15924,"o":56.91,"t":"2025-12-31T05:00:00Z","v":1207691,"vw":56.644595},{"c":57.07,"h":57.16,"l":56,"n":18047,"o":56.51,"t":"2026-01-02T05:00:00Z","v":901592,"vw":56.858851},{"c":58.06,"h":58.6251,"l":56.65,"n":19592,"o":56.65,"t":"2026-01-05T05:00:00Z","v":1024327,"vw":58.034992},{"c":57.19,"h":57.32,"l":55.95,"n":24123,"o":57.01,"t":"2026-01-06T05:00:00Z","v":1694821,"vw":56.990345},{"c":55.24,"h":58.25,"l":54.79,"n":33976,"o":57.55,"t":"2026-01-07T05:00:00Z","v":2085645,"vw":55.552502},{"c":57.61,"h":57.99,"l":54.4601,"n":20029,"o":54.84,"t":"2026-01-08T05:00:00Z","v":1117129,"vw":57.283149},{"c":61.61,"h":61.84,"l":58.84,"n":28866,"o":58.99,"t":"2026-01-09T05:00:00Z","v":1584763,"vw":60.914469},{"c":61.71,"h":62.36,"l":60.65,"n":23935,"o":60.935,"t":"2026-01-12T05:00:00Z","v":1491428,"vw":61.596398},{"c":62.58,"h":62.83,"l":61.6,"n":21548,"o":61.73,"t":"2026-01-13T05:00:00Z","v":1040019,"vw":62.443861},{"c":61.63,"h":62.86,"l":60.98,"n":22609,"o":62.35,"t":"2026-01-14T05:00:00Z","v":1506329,"vw":61.778806},{"c":62.24,"h":62.56,"l":61.25,"n":16795,"o":61.84,"t":"2026-01-15T05:00:00Z","v":850343,"vw":62.159999},{"c":61.32,"h":62.84,"l":60.65,"n":18959,"o":62,"t":"2026-01-16T05:00:00Z","v":1281584,"vw":61.454809},{"c":60.16,"h":61.19,"l":59.53,"n":21257,"o":59.7,"t":"2026-01-20T05:00:00Z","v":1429319,"vw":60.318101},{"c":61.65,"h":62.34,"l":60.4,"n":17700,"o":60.57,"t":"2026-01-21T05:00:00Z","v":1032452,"vw":61.32166},{"c":60.37,"h":62.595,"l":59.98,"n":16465,"o":62.02,"t":"2026-01-22T05:00:00Z","v":1043939,"vw":60.642445},{"c":59.04,"h":60.28,"l":58.63,"n":16647,"o":60.15,"t":"2026-01-23T05:00:00Z","v":843209,"vw":59.04723},{"c":58.51,"h":59.33,"l":58.1801,"n":16196,"o":59.33,"t":"2026-01-26T05:00:00Z","v":1037554,"vw":58.523433},{"c":57.56,"h":58.24,"l":57.44,"n":13039,"o":57.96,"t":"2026-01-27T05:00:00Z","v":718290,"vw":57.693243},{"c":57.95,"h":59.28,"l":57.12,"n":19133,"o":57.6,"t":"2026-01-28T05:00:00Z","v":1264255,"vw":58.079789},{"c":57.78,"h":58.22,"l":56,"n":24803,"o":57.02,"t":"2026-01-29T05:00:00Z","v":1413684,"vw":57.440012},{"c":57.54,"h":58.065,"l":56.31,"n":23033,"o":56.99,"t":"2026-01-30T05:00:00Z","v":1460574,"vw":57.310551},{"c":57.56,"h":58.22,"l":56.8,"n":19647,"o":57.48,"t":"2026-02-02T05:00:00Z","v":923329,"vw":57.623875},{"c":59.41,"h":61.2,"l":57.3,"n":30755,"o":57.4,"t":"2026-02-03T05:00:00Z","v":1568652,"vw":59.445926},{"c":61.25,"h":63.11,"l":59.72,"n":25920,"o":60.39,"t":"2026-02-04T05:00:00Z","v":1416388,"vw":61.685831},{"c":61.61,"h":62.555,"l":60.45,"n":21194,"o":60.92,"t":"2026-02-05T05:00:00Z","v":1166941,"vw":61.603159},{"c":60.94,"h":62.9,"l":60.32,"n":27359,"o":61.85,"t":"2026-02-06T05:00:00Z","v":1600548,"vw":61.23911},{"c":60.48,"h":61.5,"l":59.89,"n":12404,"o":61.02,"t":"2026-02-09T05:00:00Z","v":594120,"vw":60.51924},{"c":63.51,"h":63.82,"l":61.485,"n":16638,"o":61.97,"t":"2026-02-10T05:00:00Z","v":923866,"vw":63.108575},{"c":63.92,"h":64.01,"l":62.45,"n":16436,"o":62.63,"t":"2026-02-11T05:00:00Z","v":741023,"vw":63.62421},{"c":63.96,"h":66,"l":63.78,"n":19525,"o":64.25,"t":"2026-02-12T05:00:00Z","v":1075936,"vw":64.353056},{"c":66.36,"h":67.57,"l":64.095,"n":24785,"o":64.41,"t":"2026-02-13T05:00:00Z","v":1517533,"vw":66.502533},{"c":65.75,"h":66.88,"l":64.12,"n":16842,"o":66.33,"t":"2026-02-17T05:00:00Z","v":903209,"vw":65.428599},{"c":65.8,"h":66.81,"l":65.17,"n":17285,"o":65.42,"t":"2026-02-18T05:00:00Z","v":800395,"vw":66.075007},{"c":64.81,"h":66,"l":64.36,"n":14400,"o":65.61,"t":"2026-02-19T05:00:00Z","v":685164,"vw":64.903845},{"c":65.3,"h":66.285,"l":64.5796,"n":14389,"o":65.11,"t":"2026-02-20T05:00:00Z","v":603857,"vw":65.296402},{"c":64.36,"h":65.44,"l":63.235,"n":15333,"o":65.4,"t":"2026-02-23T05:00:00Z","v":875082,"vw":64.242208},{"c":64.85,"h":65.86,"l":64.55,"n":13663,"o":64.55,"t":"2026-02-24T05:00:00Z","v":600481,"vw":65.131997},{"c":63.06,"h":64.96,"l":61.85,"n":14993,"o":64.67,"t":"2026-02-25T05:00:00Z","v":716059,"vw":62.722398},{"c":63.47,"h":63.7499,"l":62.895,"n":12182,"o":63.63,"t":"2026-02-26T05:00:00Z","v":550400,"vw":63.430369},{"c":63.58,"h":64.41,"l":62.824,"n":11369,"o":63.25,"t":"2026-02-27T05:00:00Z","v":1038437,"vw":63.702691},{"c":61.17,"h":62.515,"l":60.78,"n":22472,"o":62.19,"t":"2026-03-02T05:00:00Z","v":1083349,"vw":61.303409},{"c":60.52,"h":60.9704,"l":58.905,"n":17532,"o":59.85,"t":"2026-03-03T05:00:00Z","v":826363,"vw":60.161723},{"c":59.73,"h":61.015,"l":59.35,"n":16546,"o":61.015,"t":"2026-03-04T05:00:00Z","v":722121,"vw":59.788328},{"c":58.48,"h":59.4,"l":57.62,"n":17573,"o":59.17,"t":"2026-03-05T05:00:00Z","v":867059,"vw":58.408082},{"c":57.79,"h":58.21,"l":56.9,"n":18710,"o":57.76,"t":"2026-03-06T05:00:00Z","v":839271,"vw":57.798796},{"c":57.36,"h":57.76,"l":55.2,"n":18778,"o":56.65,"t":"2026-03-09T04:00:00Z","v":833935,"vw":56.653556},{"c":55.92,"h":57.095,"l":55.775,"n":19455,"o":57.04,"t":"2026-03-10T04:00:00Z","v":1088504,"vw":56.265098},{"c":54.67,"h":55.86,"l":54.51,"n":24937,"o":55.8,"t":"2026-03-11T04:00:00Z","v":1070316,"vw":54.941438},{"c":53.14,"h":53.94,"l":52.84,"n":23739,"o":53.92,"t":"2026-03-12T04:00:00Z","v":1215671,"vw":53.27719},{"c":52.95,"h":54.345,"l":52.745,"n":21802,"o":53.81,"t":"2026-03-13T04:00:00Z","v":1460167,"vw":53.259993},{"c":54.3,"h":54.37,"l":52.95,"n":22082,"o":53.29,"t":"2026-03-16T04:00:00Z","v":984891,"vw":54.048956},{"c":54.84,"h":55.07,"l":54.205,"n":19170,"o":54.76,"t":"2026-03-17T04:00:00Z","v":953333,"vw":54.81803},{"c":53.2,"h":54.68,"l":52.97,"n":23280,"o":54.22,"t":"2026-03-18T04:00:00Z","v":1270679,"vw":53.491024},{"c":52.5,"h":53.21,"l":51.78,"n":19262,"o":52.72,"t":"2026-03-19T04:00:00Z","v":1215690,"vw":52.417754},{"c":51.15,"h":52.34,"l":50.41,"n":25213,"o":52.34,"t":"2026-03-20T04:00:00Z","v":2776806,"vw":51.114848},{"c":53.19,"h":53.56,"l":51.99,"n":28526,"o":52.79,"t":"2026-03-23T04:00:00Z","v":1617273,"vw":53.171653},{"c":52.94,"h":53.67,"l":52.245,"n":28592,"o":53.04,"t":"2026-03-24T04:00:00Z","v":2052383,"vw":53.123502},{"c":52.12,"h":53.6,"l":49.6,"n":44093,"o":52.5,"t":"2026-03-25T04:00:00Z","v":2925019,"vw":51.209421},{"c":51.91,"h":52.85,"l":51.51,"n":26919,"o":51.62,"t":"2026-03-26T04:00:00Z","v":1534423,"vw":52.108881},{"c":50.91,"h":52.27,"l":50.79,"n":20395,"o":51.65,"t":"2026-03-27T04:00:00Z","v":1213666,"vw":51.397343},{"c":50.51,"h":51.89,"l":49.98,"n":30358,"o":51.69,"t":"2026-03-30T04:00:00Z","v":2075944,"vw":50.681647},{"c":51.75,"h":52.285,"l":50.56,"n":25202,"o":51.56,"t":"2026-03-31T04:00:00Z","v":1573940,"vw":51.446538},{"c":51.22,"h":52.17,"l":51.03,"n":21389,"o":51.33,"t":"2026-04-01T04:00:00Z","v":1282758,"vw":51.531433},{"c":50.85,"h":51.79,"l":49.81,"n":19673,"o":50.94,"t":"2026-04-02T04:00:00Z","v":1251392,"vw":50.659456},{"c":51.34,"h":51.38,"l":50.095,"n":15083,"o":50.3,"t":"2026-04-06T04:00:00Z","v":869884,"vw":51.09266},{"c":48.41,"h":50.21,"l":48.17,"n":26645,"o":50.12,"t":"2026-04-07T04:00:00Z","v":1430548,"vw":48.763984},{"c":51.41,"h":51.89,"l":50.66,"n":26963,"o":50.74,"t":"2026-04-08T04:00:00Z","v":1961968,"vw":51.440119},{"c":52.22,"h":52.79,"l":50.89,"n":22626,"o":50.89,"t":"2026-04-09T04:00:00Z","v":1218269,"vw":52.112553},{"c":51.6,"h":52.4,"l":51.11,"n":19849,"o":52.11,"t":"2026-04-10T04:00:00Z","v":1068978,"vw":51.597694},{"c":52,"h":52,"l":50.425,"n":20274,"o":51.61,"t":"2026-04-13T04:00:00Z","v":893611,"vw":51.704516},{"c":51.93,"h":52.4347,"l":51.83,"n":19383,"o":51.97,"t":"2026-04-14T04:00:00Z","v":639489,"vw":52.019419},{"c":51.57,"h":52.185,"l":51.1,"n":20712,"o":51.59,"t":"2026-04-15T04:00:00Z","v":1327972,"vw":51.671222},{"c":51.93,"h":52.44,"l":51.7275,"n":19857,"o":51.81,"t":"2026-04-16T04:00:00Z","v":917361,"vw":51.995503},{"c":54.28,"h":55.45,"l":53.25,"n":24735,"o":53.33,"t":"2026-04-17T04:00:00Z","v":1343121,"vw":54.432322},{"c":55.22,"h":55.27,"l":53.81,"n":19381,"o":53.9,"t":"2026-04-20T04:00:00Z","v":956856,"vw":54.923016},{"c":55.74,"h":57.55,"l":55.56,"n":21389,"o":57.24,"t":"2026-04-21T04:00:00Z","v":1271856,"vw":56.247185},{"c":55.58,"h":56.59,"l":55.465,"n":18199,"o":56.16,"t":"2026-04-22T04:00:00Z","v":1114225,"vw":55.825167},{"c":56.14,"h":56.27,"l":55.1,"n":19123,"o":55.53,"t":"2026-04-23T04:00:00Z","v":969516,"vw":55.865524},{"c":55.27,"h":56.62,"l":55.26,"n":16254,"o":56.3,"t":"2026-04-24T04:00:00Z","v":967344,"vw":55.652223},{"c":55.42,"h":55.71,"l":54.85,"n":17451,"o":55.03,"t":"2026-04-27T04:00:00Z","v":779705,"vw":55.360992},{"c":54.45,"h":56.01,"l":54.18,"n":17659,"o":55.82,"t":"2026-04-28T04:00:00Z","v":826886,"vw":54.655065},{"c":52.3,"h":54.305,"l":52.1,"n":19761,"o":53.99,"t":"2026-04-29T04:00:00Z","v":953855,"vw":52.488675},{"c":52.99,"h":53.33,"l":52.21,"n":17446,"o":52.21,"t":"2026-04-30T04:00:00Z","v":915617,"vw":52.96347},{"c":51.44,"h":53.322,"l":51.22,"n":18111,"o":53.3,"t":"2026-05-01T04:00:00Z","v":998728,"vw":51.673645},{"c":48.09,"h":50.5,"l":47.9501,"n":25761,"o":50.115,"t":"2026-05-04T04:00:00Z","v":1633029,"vw":48.600844},{"c":48.42,"h":48.965,"l":48,"n":20885,"o":48.28,"t":"2026-05-05T04:00:00Z","v":1216504,"vw":48.541285},{"c":49.67,"h":50.83,"l":49.43,"n":23099,"o":49.53,"t":"2026-05-06T04:00:00Z","v":1117771,"vw":49.87073},{"c":49.18,"h":50,"l":48.655,"n":20205,"o":49.79,"t":"2026-05-07T04:00:00Z","v":1115777,"vw":49.18856},{"c":49.52,"h":50.03,"l":48.9,"n":16303,"o":49.46,"t":"2026-05-08T04:00:00Z","v":718575,"vw":49.564425},{"c":47.87,"h":49.95,"l":47.82,"n":19503,"o":49.7,"t":"2026-05-11T04:00:00Z","v":1066131,"vw":48.187452},{"c":46.93,"h":48.03,"l":46.65,"n":17716,"o":48.01,"t":"2026-05-12T04:00:00Z","v":959042,"vw":46.955783},{"c":46.65,"h":47,"l":45.765,"n":19037,"o":46.38,"t":"2026-05-13T04:00:00Z","v":1115591,"vw":46.470979},{"c":46.89,"h":47.34,"l":46.42,"n":16923,"o":47.24,"t":"2026-05-14T04:00:00Z","v":1085514,"vw":46.845085},{"c":45.07,"h":46.87,"l":45.03,"n":19529,"o":46.87,"t":"2026-05-15T04:00:00Z","v":1098301,"vw":45.30227},{"c":45.64,"h":46.58,"l":45.28,"n":18754,"o":45.8,"t":"2026-05-18T04:00:00Z","v":1021203,"vw":45.678754},{"c":45.04,"h":45.32,"l":44.025,"n":18401,"o":45.05,"t":"2026-05-19T04:00:00Z","v":1326732,"vw":44.954359},{"c":47.05,"h":47.1,"l":44.75,"n":25012,"o":45.54,"t":"2026-05-20T04:00:00Z","v":1490840,"vw":46.61527},{"c":48.02,"h":48.19,"l":45.79,"n":18214,"o":46.34,"t":"2026-05-21T04:00:00Z","v":911951,"vw":47.571118},{"c":48.6,"h":48.84,"l":47.62,"n":15518,"o":48.2,"t":"2026-05-22T04:00:00Z","v":780449,"vw":48.459492},{"c":49.22,"h":49.3,"l":48.58,"n":14621,"o":48.78,"t":"2026-05-26T04:00:00Z","v":638587,"vw":49.053142},{"c":49.7,"h":51.345,"l":49.57,"n":15634,"o":49.83,"t":"2026-05-27T04:00:00Z","v":852237,"vw":49.943152},{"c":49.15,"h":49.7,"l":48.54,"n":16200,"o":48.92,"t":"2026-05-28T04:00:00Z","v":826011,"vw":49.184002},{"c":48.86,"h":50.08,"l":48.7,"n":15141,"o":48.97,"t":"2026-05-29T04:00:00Z","v":1048362,"vw":49.074997},{"c":51.11,"h":51.47,"l":50,"n":30192,"o":50.305,"t":"2026-06-01T04:00:00Z","v":2022983,"vw":50.926557},{"c":51.45,"h":52.01,"l":50.76,"n":24002,"o":51.27,"t":"2026-06-02T04:00:00Z","v":1243177,"vw":51.435694},{"c":51.16,"h":51.69,"l":50.275,"n":19904,"o":50.69,"t":"2026-06-03T04:00:00Z","v":1094568,"vw":50.991196},{"c":52.06,"h":52.65,"l":51.47,"n":17734,"o":52.24,"t":"2026-06-04T04:00:00Z","v":884719,"vw":51.960775},{"c":52.04,"h":52.63,"l":51.37,"n":22558,"o":51.69,"t":"2026-06-05T04:00:00Z","v":1196243,"vw":52.145962},{"c":51.42,"h":52.27,"l":51.35,"n":16722,"o":51.78,"t":"2026-06-08T04:00:00Z","v":726106,"vw":51.606376},{"c":53.48,"h":54.22,"l":51.675,"n":24081,"o":51.9,"t":"2026-06-09T04:00:00Z","v":1018161,"vw":53.416132},{"c":52.16,"h":53.525,"l":51.98,"n":24390,"o":53.52,"t":"2026-06-10T04:00:00Z","v":1343674,"vw":52.534055},{"c":54.31,"h":54.39,"l":52.08,"n":19746,"o":52.42,"t":"2026-06-11T04:00:00Z","v":1051986,"vw":53.534512},{"c":54,"h":54.905,"l":53.74,"n":17455,"o":54.24,"t":"2026-06-12T04:00:00Z","v":942097,"vw":54.228483},{"c":53.23,"h":55.73,"l":53.04,"n":20253,"o":54.86,"t":"2026-06-15T04:00:00Z","v":1223917,"vw":53.624945},{"c":53.84,"h":54.57,"l":53.46,"n":23595,"o":54.1,"t":"2026-06-16T04:00:00Z","v":1596345,"vw":53.914729},{"c":52.42,"h":55.62,"l":52.02,"n":28741,"o":53.5,"t":"2026-06-17T04:00:00Z","v":1686979,"vw":53.420532},{"c":54.2,"h":55.04,"l":52.63,"n":22838,"o":53.08,"t":"2026-06-18T04:00:00Z","v":1912831,"vw":54.349487},{"c":52.52,"h":54.8,"l":52.33,"n":29847,"o":53.83,"t":"2026-06-22T04:00:00Z","v":2238629,"vw":52.862444},{"c":52.73,"h":53.19,"l":52.16,"n":36672,"o":52.42,"t":"2026-06-23T04:00:00Z","v":2645456,"vw":52.75146},{"c":61.51,"h":62.34,"l":55.9,"n":63878,"o":56.7,"t":"2026-06-24T04:00:00Z","v":4574003,"vw":61.204994},{"c":60.72,"h":63.63,"l":60.2717,"n":32214,"o":62.38,"t":"2026-06-25T04:00:00Z","v":2087453,"vw":61.196277},{"c":62.23,"h":62.385,"l":60.49,"n":25500,"o":61.01,"t":"2026-06-26T04:00:00Z","v":2408580,"vw":62.108213},{"c":62.64,"h":62.73,"l":60.3857,"n":27508,"o":61.23,"t":"2026-06-29T04:00:00Z","v":1627776,"vw":62.097822},{"c":62.59,"h":63.04,"l":61.2404,"n":22655,"o":62.46,"t":"2026-06-30T04:00:00Z","v":1251722,"vw":62.598874},{"c":60.62,"h":62.67,"l":60.525,"n":19380,"o":61.65,"t":"2026-07-01T04:00:00Z","v":843074,"vw":61.107053},{"c":61.16,"h":61.46,"l":59.83,"n":20718,"o":60.82,"t":"2026-07-02T04:00:00Z","v":852500,"vw":60.877957},{"c":59.78,"h":61.07,"l":59.2615,"n":21448,"o":61.07,"t":"2026-07-06T04:00:00Z","v":1181178,"vw":59.857089},{"c":58.68,"h":60.615,"l":58.53,"n":17865,"o":59.78,"t":"2026-07-07T04:00:00Z","v":837639,"vw":59.020476},{"c":56.35,"h":58.12,"l":56.05,"n":25907,"o":57.87,"t":"2026-07-08T04:00:00Z","v":1397507,"vw":56.587663},{"c":56.71,"h":57.44,"l":56.2,"n":15921,"o":56.59,"t":"2026-07-09T04:00:00Z","v":723054,"vw":56.902982},{"c":56.32,"h":58.01,"l":56.255,"n":18338,"o":56.92,"t":"2026-07-10T04:00:00Z","v":1163935,"vw":56.959267},{"c":54.81,"h":56.625,"l":54.53,"n":23254,"o":56.3,"t":"2026-07-13T04:00:00Z","v":1144646,"vw":55.027391},{"c":55.49,"h":56.1999,"l":54.23,"n":22946,"o":55.87,"t":"2026-07-14T04:00:00Z","v":1335612,"vw":55.176591},{"c":56.42,"h":56.9685,"l":55.37,"n":22377,"o":55.52,"t":"2026-07-15T04:00:00Z","v":1267902,"vw":56.468893},{"c":57.81,"h":58.28,"l":56.25,"n":15327,"o":56.25,"t":"2026-07-16T04:00:00Z","v":693667,"vw":57.658283},{"c":56.1,"h":58.96,"l":55.69,"n":18633,"o":57.6,"t":"2026-07-17T04:00:00Z","v":1070231,"vw":56.351514},{"c":54.79,"h":56.44,"l":54.26,"n":17323,"o":56.28,"t":"2026-07-20T04:00:00Z","v":969731,"vw":54.953852},{"c":55.16,"h":55.39,"l":54.01,"n":18772,"o":54.55,"t":"2026-07-21T04:00:00Z","v":894908,"vw":55.094104},{"c":56.47,"h":56.82,"l":55.46,"n":21839,"o":55.85,"t":"2026-07-22T04:00:00Z","v":1103428,"vw":56.256408},{"c":55.62,"h":56.375,"l":54.8,"n":17380,"o":55.52,"t":"2026-07-23T04:00:00Z","v":888535,"vw":55.400619},{"c":56.76,"h":57.3,"l":55.28,"n":15136,"o":55.55,"t":"2026-07-24T04:00:00Z","v":907541,"vw":56.70486},{"c":57.62,"h":58.69,"l":57.35,"n":18987,"o":57.61,"t":"2026-07-27T04:00:00Z","v":1254358,"vw":57.672784},{"c":57.8,"h":59.48,"l":57.51,"n":19043,"o":58.5,"t":"2026-07-28T04:00:00Z","v":1105610,"vw":58.196},{"c":57.04,"h":58.37,"l":56.2,"n":22498,"o":57.31,"t":"2026-07-29T04:00:00Z","v":1325287,"vw":57.064879},{"c":56.35,"h":57.92,"l":55.6,"n":20866,"o":57.34,"t":"2026-07-30T04:00:00Z","v":1023390,"vw":56.491076},{"c":54.97,"h":56.53,"l":54.8501,"n":22705,"o":56.25,"t":"2026-07-31T04:00:00Z","v":1069002,"vw":55.275958},{"c":56.28,"h":57.29,"l":55.16,"n":22201,"o":56.34,"t":"2026-08-03T04:00:00Z","v":1316632,"vw":56.10287},{"c":58.05,"h":58.19,"l":56.34,"n":19518,"o":56.54,"t":"2026-08-04T04:00:00Z","v":789900,"vw":57.73325},{"c":58.96,"h":59.33,"l":57.125,"n":20727,"o":57.25,"t":"2026-08-05T04:00:00Z","v":895635,"vw":58.89534},{"c":56.95,"h":58.5,"l":56.595,"n":15131,"o":58.5,"t":"2026-08-06T04:00:00Z","v":695532,"vw":57.045121},{"c":58.59,"h":59.04,"l":57,"n":18127,"o":57.25,"t":"2026-08-07T04:00:00Z","v":855398,"vw":58.604007},{"c":56.52,"h":57.78,"l":56.145,"n":18853,"o":57.55,"t":"2026-08-10T04:00:00Z","v":1009960,"vw":56.522797},{"c":57.73,"h":58.03,"l":56.5,"n":13335,"o":56.68,"t":"2026-08-11T04:00:00Z","v":638813,"vw":57.654249},{"c":55.8,"h":57.78,"l":55.64,"n":16807,"o":57.76,"t":"2026-08-12T04:00:00Z","v":988747,"vw":56.15734},{"c":56.33,"h":56.9,"l":55.79,"n":14515,"o":56.61,"t":"2026-08-13T04:00:00Z","v":667628,"vw":56.307287},{"c":56.06,"h":56.63,"l":55.615,"n":14195,"o":56.05,"t":"2026-08-14T04:00:00Z","v":566664,"vw":56.020806},{"c":55.44,"h":55.5925,"l":54.72,"n":16858,"o":55.55,"t":"2026-08-17T04:00:00Z","v":879342,"vw":55.33988},{"c":53.97,"h":55.545,"l":53.91,"n":17347,"o":55.51,"t":"2026-08-18T04:00:00Z","v":732023,"vw":54.235667},{"c":56.4,"h":57.39,"l":55.5,"n":19118,"o":55.51,"t":"2026-08-19T04:00:00Z","v":1028558,"vw":56.604121},{"c":54.46,"h":55.52,"l":54.15,"n":17953,"o":54.94,"t":"2026-08-20T04:00:00Z","v":808871,"vw":54.787729},{"c":55.37,"h":55.93,"l":54.27,"n":15778,"o":54.92,"t":"2026-08-21T04:00:00Z","v":822386,"vw":55.353939},{"c":55.64,"h":56.49,"l":55.14,"n":15194,"o":55.73,"t":"2026-08-24T04:00:00Z","v":778826,"vw":55.718694},{"c":57.11,"h":57.18,"l":55.395,"n":13473,"o":56.53,"t":"2026-08-25T04:00:00Z","v":759521,"vw":56.631198},{"c":56.08,"h":57.14,"l":56.02,"n":15811,"o":56.87,"t":"2026-08-26T04:00:00Z","v":762711,"vw":56.368864},{"c":54.72,"h":55.58,"l":54.19,"n":19640,"o":55.38,"t":"2026-08-27T04:00:00Z","v":1155671,"vw":54.716891},{"c":54.86,"h":55.75,"l":54.14,"n":15022,"o":55.03,"t":"2026-08-28T04:00:00Z","v":722017,"vw":54.717428},{"c":53.3,"h":54.46,"l":53.2,"n":13484,"o":54.16,"t":"2026-08-31T04:00:00Z","v":726510,"vw":53.536924},{"c":52.22,"h":53.6979,"l":52.16,"n":16433,"o":53,"t":"2026-09-01T04:00:00Z","v":657578,"vw":52.579458},{"c":52.08,"h":52.71,"l":52.08,"n":16287,"o":52.47,"t":"2026-09-02T04:00:00Z","v":768836,"vw":52.275886},{"c":52.31,"h":53.6,"l":52.01,"n":15539,"o":52.92,"t":"2026-09-03T04:00:00Z","v":695360,"vw":52.475219},{"c":52.25,"h":52.57,"l":51.75,"n":12666,"o":52.12,"t":"2026-09-04T04:00:00Z","v":584608,"vw":52.223561},{"c":50.2,"h":51.755,"l":50.14,"n":16854,"o":51.34,"t":"2026-09-08T04:00:00Z","v":834372,"vw":50.552527},{"c":49.73,"h":50.54,"l":48.74,"n":20274,"o":50.2,"t":"2026-09-09T04:00:00Z","v":1186543,"vw":49.564286},{"c":47.75,"h":49.964,"l":47.34,"n":25017,"o":48.88,"t":"2026-09-10T04:00:00Z","v":1477599,"vw":47.786168},{"c":49.16,"h":49.31,"l":47.405,"n":27370,"o":48.47,"t":"2026-09-11T04:00:00Z","v":2124869,"vw":48.704379},{"c":49.57,"h":50.1,"l":48.48,"n":27852,"o":48.48,"t":"2026-09-14T04:00:00Z","v":2120670,"vw":49.388271},{"c":49.52,"h":49.83,"l":48.77,"n":22528,"o":49.61,"t":"2026-09-15T04:00:00Z","v":1474240,"vw":49.490023},{"c":48.67,"h":49.84,"l":47.8505,"n":29025,"o":49.69,"t":"2026-09-16T04:00:00Z","v":2247444,"vw":48.884261},{"c":48.54,"h":50.245,"l":48.32,"n":30989,"o":49.93,"t":"2026-09-17T04:00:00Z","v":2203029,"vw":48.690889},{"c":47.12,"h":48.39,"l":46.7895,"n":22824,"o":47.98,"t":"2026-09-18T04:00:00Z","v":3625891,"vw":47.171969},{"c":47.86,"h":48.415,"l":47.245,"n":23062,"o":47.57,"t":"2026-09-21T04:00:00Z","v":1539441,"vw":47.951063},{"c":48.59,"h":49.885,"l":48.245,"n":39847,"o":49.39,"t":"2026-09-22T04:00:00Z","v":3525711,"vw":48.678903},{"c":47.15,"h":48.91,"l":47.02,"n":45108,"o":47.15,"t":"2026-09-23T04:00:00Z","v":4274416,"vw":47.734376},{"c":47.65,"h":47.86,"l":46.58,"n":27648,"o":47.14,"t":"2026-09-24T04:00:00Z","v":1961659,"vw":47.512555},{"c":48.01,"h":48.12,"l":47.2,"n":24106,"o":47.9,"t":"2026-09-25T04:00:00Z","v":1520748,"vw":47.885159},{"c":47.88,"h":48.66,"l":47.38,"n":22294,"o":47.58,"t":"2026-09-28T04:00:00Z","v":1473116,"vw":47.952491},{"c":47.42,"h":48.015,"l":47.025,"n":18982,"o":47.87,"t":"2026-09-29T04:00:00Z","v":1233120,"vw":47.390601},{"c":46.47,"h":47.87,"l":46.425,"n":18276,"o":47.87,"t":"2026-09-30T04:00:00Z","v":1090352,"vw":46.668344},{"c":46.54,"h":46.64,"l":44.92,"n":20827,"o":45.67,"t":"2026-10-01T04:00:00Z","v":1288561,"vw":46.10731},{"c":45.75,"h":47.4402,"l":45.42,"n":21420,"o":47.24,"t":"2026-10-02T04:00:00Z","v":1408135,"vw":45.777488},{"c":45.04,"h":45.615,"l":44.75,"n":19658,"o":45.42,"t":"2026-10-05T04:00:00Z","v":1421153,"vw":45.07057},{"c":45.4,"h":46.01,"l":44.805,"n":16607,"o":44.87,"t":"2026-10-06T04:00:00Z","v":1089319,"vw":45.479736},{"c":43.98,"h":44.7,"l":43.365,"n":23914,"o":44.57,"t":"2026-10-07T04:00:00Z","v":1527464,"vw":43.846301},{"c":44.37,"h":44.62,"l":43.385,"n":20688,"o":43.53,"t":"2026-10-08T04:00:00Z","v":1279443,"vw":44.27757},{"c":43.13,"h":44.1,"l":42.88,"n":22910,"o":44.1,"t":"2026-10-09T04:00:00Z","v":1585367,"vw":43.162324},{"c":41.63,"h":43.1,"l":41.57,"n":23525,"o":42.65,"t":"2026-10-12T04:00:00Z","v":1380369,"vw":41.945115},{"c":42.2,"h":42.465,"l":41.27,"n":26317,"o":42.06,"t":"2026-10-13T04:00:00Z","v":2241710,"vw":41.923227},{"c":41.93,"h":42.1,"l":40.92,"n":24759,"o":41.38,"t":"2026-10-14T04:00:00Z","v":1938944,"vw":41.617753},{"c":43.65,"h":44.11,"l":43.02,"n":26943,"o":43.28,"t":"2026-10-15T04:00:00Z","v":1611242,"vw":43.526669},{"c":43.3,"h":44.49,"l":43.01,"n":20938,"o":43.62,"t":"2026-10-16T04:00:00Z","v":1195029,"vw":43.363904},{"c":42.59,"h":43.85,"l":42.4405,"n":17961,"o":43.46,"t":"2026-10-19T04:00:00Z","v":1228630,"vw":42.738145},{"c":43.36,"h":43.73,"l":42.89,"n":19812,"o":43.16,"t":"2026-10-20T04:00:00Z","v":1151648,"vw":43.349164},{"c":43.01,"h":43.64,"l":42.655,"n":22882,"o":43.45,"t":"2026-10-21T04:00:00Z","v":1571364,"vw":43.199615},{"c":46.19,"h":46.275,"l":42.98,"n":32292,"o":43.14,"t":"2026-10-22T04:00:00Z","v":1916617,"vw":45.694556}],"volatilityBars":[{"c":47.47,"h":47.87,"l":47.42,"n":681,"o":47.57,"t":"2026-09-21T13:30:00Z","v":39327,"vw":47.616991},{"c":47.705,"h":47.705,"l":47.245,"n":583,"o":47.47,"t":"2026-09-21T13:45:00Z","v":25036,"vw":47.460805},{"c":47.94,"h":48.07,"l":47.65,"n":810,"o":47.705,"t":"2026-09-21T14:00:00Z","v":57978,"vw":47.850129},{"c":48.11,"h":48.245,"l":47.9545,"n":728,"o":47.97,"t":"2026-09-21T14:15:00Z","v":26928,"vw":48.083849},{"c":47.91,"h":48.135,"l":47.91,"n":1039,"o":48.105,"t":"2026-09-21T14:30:00Z","v":59440,"vw":48.014626},{"c":47.86,"h":47.98,"l":47.82,"n":746,"o":47.9,"t":"2026-09-21T14:45:00Z","v":31401,"vw":47.892309},{"c":47.75,"h":47.9,"l":47.75,"n":794,"o":47.875,"t":"2026-09-21T15:00:00Z","v":44566,"vw":47.844035},{"c":47.77,"h":47.7875,"l":47.67,"n":656,"o":47.75,"t":"2026-09-21T15:15:00Z","v":30729,"vw":47.735451},{"c":47.765,"h":47.86,"l":47.67,"n":868,"o":47.77,"t":"2026-09-21T15:30:00Z","v":42742,"vw":47.782217},{"c":47.555,"h":47.83,"l":47.52,"n":872,"o":47.775,"t":"2026-09-21T15:45:00Z","v":36420,"vw":47.694886},{"c":47.855,"h":47.95,"l":47.48,"n":826,"o":47.53,"t":"2026-09-21T16:00:00Z","v":44144,"vw":47.758603},{"c":47.93,"h":47.93,"l":47.84,"n":471,"o":47.84,"t":"2026-09-21T16:15:00Z","v":22815,"vw":47.885134},{"c":47.95,"h":48.04,"l":47.94,"n":544,"o":47.94,"t":"2026-09-21T16:30:00Z","v":24548,"vw":47.988457},{"c":47.94,"h":47.98,"l":47.865,"n":574,"o":47.96,"t":"2026-09-21T16:45:00Z","v":28989,"vw":47.921222},{"c":47.98,"h":48.025,"l":47.92,"n":513,"o":47.95,"t":"2026-09-21T17:00:00Z","v":24862,"vw":47.98564},{"c":47.95,"h":48.03,"l":47.9,"n":666,"o":48,"t":"2026-09-21T17:15:00Z","v":37189,"vw":47.966151},{"c":47.99,"h":48,"l":47.9,"n":719,"o":47.93,"t":"2026-09-21T17:30:00Z","v":39977,"vw":47.94323},{"c":48.015,"h":48.02,"l":47.93,"n":711,"o":47.99,"t":"2026-09-21T17:45:00Z","v":57522,"vw":47.975507},{"c":48.18,"h":48.24,"l":48.01,"n":771,"o":48.01,"t":"2026-09-21T18:00:00Z","v":60589,"vw":48.136799},{"c":48.26,"h":48.29,"l":48.18,"n":614,"o":48.19,"t":"2026-09-21T18:15:00Z","v":24509,"vw":48.242763},{"c":48.14,"h":48.33,"l":48.02,"n":914,"o":48.27,"t":"2026-09-21T18:30:00Z","v":47628,"vw":48.1497},{"c":48.205,"h":48.235,"l":48.13,"n":710,"o":48.14,"t":"2026-09-21T18:45:00Z","v":19883,"vw":48.184853},{"c":48.33,"h":48.35,"l":48.18,"n":852,"o":48.2049,"t":"2026-09-21T19:00:00Z","v":31101,"vw":48.289612},{"c":48.2,"h":48.415,"l":48.2,"n":1145,"o":48.3108,"t":"2026-09-21T19:15:00Z","v":117936,"vw":48.328094},{"c":48.34,"h":48.375,"l":48.17,"n":1287,"o":48.195,"t":"2026-09-21T19:30:00Z","v":66296,"vw":48.266961},{"c":47.87,"h":48.36,"l":47.84,"n":3648,"o":48.33,"t":"2026-09-21T19:45:00Z","v":220872,"vw":48.026915},{"c":48.2,"h":48.2,"l":47.86,"n":47,"o":47.86,"t":"2026-09-21T20:00:00Z","v":270227,"vw":47.860127},{"c":47.5363,"h":47.87,"l":47.5,"n":5,"o":47.87,"t":"2026-09-21T20:15:00Z","v":1290,"vw":47.737017},{"c":47.9873,"h":47.9873,"l":47.9873,"n":1,"o":47.9873,"t":"2026-09-21T21:30:00Z","v":100,"vw":47.9873},{"c":47.95,"h":47.95,"l":47.95,"n":1,"o":47.95,"t":"2026-09-22T11:00:00Z","v":200,"vw":47.95},{"c":48.2,"h":48.2,"l":48.2,"n":8,"o":48.2,"t":"2026-09-22T11:30:00Z","v":1808,"vw":48.2},{"c":48.55,"h":48.81,"l":48.5,"n":15,"o":48.81,"t":"2026-09-22T11:45:00Z","v":2289,"vw":48.67433},{"c":48.59,"h":48.59,"l":48.59,"n":25,"o":48.59,"t":"2026-09-22T13:00:00Z","v":729,"vw":48.59},{"c":49.37,"h":49.37,"l":49.37,"n":5,"o":49.37,"t":"2026-09-22T13:15:00Z","v":320,"vw":49.37},{"c":49.455,"h":49.885,"l":48.7501,"n":959,"o":49.39,"t":"2026-09-22T13:30:00Z","v":120076,"vw":49.177915},{"c":49.25,"h":49.445,"l":49,"n":1034,"o":49.445,"t":"2026-09-22T13:45:00Z","v":156425,"vw":49.220792},{"c":49.105,"h":49.22,"l":48.75,"n":1319,"o":49.17,"t":"2026-09-22T14:00:00Z","v":82532,"vw":48.961092},{"c":49.07,"h":49.15,"l":48.86,"n":680,"o":49.105,"t":"2026-09-22T14:15:00Z","v":27500,"vw":49.025569},{"c":48.7699,"h":49.1825,"l":48.71,"n":1004,"o":49.085,"t":"2026-09-22T14:30:00Z","v":47187,"vw":48.935545},{"c":48.66,"h":48.785,"l":48.59,"n":887,"o":48.67,"t":"2026-09-22T14:45:00Z","v":47061,"vw":48.705682},{"c":48.54,"h":48.7375,"l":48.35,"n":879,"o":48.675,"t":"2026-09-22T15:00:00Z","v":41367,"vw":48.540842},{"c":48.64,"h":48.665,"l":48.4,"n":721,"o":48.55,"t":"2026-09-22T15:15:00Z","v":33254,"vw":48.543353},{"c":48.305,"h":48.61,"l":48.28,"n":699,"o":48.61,"t":"2026-09-22T15:30:00Z","v":40978,"vw":48.418658},{"c":48.26,"h":48.3472,"l":48.245,"n":554,"o":48.27,"t":"2026-09-22T15:45:00Z","v":27353,"vw":48.300428},{"c":48.61,"h":48.665,"l":48.29,"n":910,"o":48.29,"t":"2026-09-22T16:00:00Z","v":59950,"vw":48.480943},{"c":48.615,"h":48.63,"l":48.51,"n":726,"o":48.6,"t":"2026-09-22T16:15:00Z","v":42804,"vw":48.587474},{"c":48.7,"h":48.75,"l":48.615,"n":665,"o":48.615,"t":"2026-09-22T16:30:00Z","v":39932,"vw":48.693278},{"c":48.705,"h":48.84,"l":48.6305,"n":1062,"o":48.71,"t":"2026-09-22T16:45:00Z","v":68465,"vw":48.74978},{"c":48.65,"h":48.76,"l":48.58,"n":1205,"o":48.69,"t":"2026-09-22T17:00:00Z","v":100023,"vw":48.656273},{"c":48.73,"h":48.73,"l":48.585,"n":758,"o":48.64,"t":"2026-09-22T17:15:00Z","v":35952,"vw":48.642576},{"c":48.625,"h":48.735,"l":48.61,"n":870,"o":48.725,"t":"2026-09-22T17:30:00Z","v":44542,"vw":48.675875},{"c":48.785,"h":48.93,"l":48.61,"n":1473,"o":48.61,"t":"2026-09-22T17:45:00Z","v":93829,"vw":48.753982},{"c":48.59,"h":48.8,"l":48.56,"n":1175,"o":48.78,"t":"2026-09-22T18:00:00Z","v":52222,"vw":48.676976},{"c":48.565,"h":48.65,"l":48.52,"n":1009,"o":48.59,"t":"2026-09-22T18:15:00Z","v":61139,"vw":48.580392},{"c":48.32,"h":48.55,"l":48.27,"n":1363,"o":48.55,"t":"2026-09-22T18:30:00Z","v":102025,"vw":48.390354},{"c":48.39,"h":48.42,"l":48.275,"n":1370,"o":48.31,"t":"2026-09-22T18:45:00Z","v":87685,"vw":48.338519},{"c":48.37,"h":48.435,"l":48.33,"n":1418,"o":48.37,"t":"2026-09-22T19:00:00Z","v":72463,"vw":48.366395},{"c":48.47,"h":48.51,"l":48.31,"n":1803,"o":48.3779,"t":"2026-09-22T19:15:00Z","v":115684,"vw":48.413609},{"c":48.56,"h":48.73,"l":48.43,"n":2580,"o":48.49,"t":"2026-09-22T19:30:00Z","v":198688,"vw":48.55122},{"c":48.55,"h":48.8899,"l":48.52,"n":7222,"o":48.56,"t":"2026-09-22T19:45:00Z","v":552418,"vw":48.691894},{"c":49.9999,"h":50.5,"l":47.2,"n":1811,"o":48.55,"t":"2026-09-22T20:00:00Z","v":615894,"vw":48.799658},{"c":49.3696,"h":50.37,"l":49.02,"n":881,"o":49.61,"t":"2026-09-22T20:15:00Z","v":165679,"vw":49.806163},{"c":49.38,"h":49.6,"l":49.1,"n":233,"o":49.2557,"t":"2026-09-22T20:30:00Z","v":45303,"vw":49.36878},{"c":47.7449,"h":49.7097,"l":47.7449,"n":670,"o":49.5,"t":"2026-09-22T20:45:00Z","v":89744,"vw":48.850855},{"c":47.642,"h":47.98,"l":46.7,"n":402,"o":47.8,"t":"2026-09-22T21:00:00Z","v":62487,"vw":47.493866},{"c":47.59,"h":47.75,"l":47.47,"n":127,"o":47.5409,"t":"2026-09-22T21:15:00Z","v":24804,"vw":47.601079},{"c":47.6,"h":47.7,"l":47.52,"n":341,"o":47.65,"t":"2026-09-22T21:30:00Z","v":64295,"vw":47.594309},{"c":47.6,"h":47.77,"l":47.52,"n":332,"o":47.6,"t":"2026-09-22T21:45:00Z","v":24027,"vw":47.599712},{"c":47.598,"h":47.6,"l":47.4579,"n":181,"o":47.6,"t":"2026-09-22T22:00:00Z","v":36017,"vw":47.558659},{"c":47.85,"h":47.85,"l":47.59,"n":44,"o":47.6,"t":"2026-09-22T22:15:00Z","v":5587,"vw":47.629344},{"c":47.7605,"h":47.99,"l":47.7114,"n":29,"o":47.75,"t":"2026-09-22T22:30:00Z","v":4011,"vw":47.839941},{"c":47.6221,"h":47.75,"l":47.6151,"n":11,"o":47.6151,"t":"2026-09-22T22:45:00Z","v":465,"vw":47.651856},{"c":47.75,"h":47.8,"l":47.7,"n":15,"o":47.79,"t":"2026-09-22T23:00:00Z","v":1351,"vw":47.784005},{"c":47.62,"h":47.8397,"l":47.62,"n":20,"o":47.76,"t":"2026-09-22T23:15:00Z","v":4201,"vw":47.677186},{"c":47.85,"h":47.88,"l":47.75,"n":35,"o":47.75,"t":"2026-09-22T23:30:00Z","v":2415,"vw":47.8393},{"c":47.7,"h":47.969,"l":47.6387,"n":25,"o":47.969,"t":"2026-09-22T23:45:00Z","v":17268,"vw":47.799128},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-09-23T08:15:00Z","v":114,"vw":48},{"c":47.91,"h":47.91,"l":47.91,"n":2,"o":47.91,"t":"2026-09-23T08:30:00Z","v":233,"vw":47.91},{"c":47.12,"h":48.4833,"l":47,"n":44,"o":48.4833,"t":"2026-09-23T11:00:00Z","v":6550,"vw":47.303399},{"c":46.813,"h":47.52,"l":46.813,"n":27,"o":47.12,"t":"2026-09-23T11:15:00Z","v":5376,"vw":47.158415},{"c":47.2141,"h":47.4659,"l":47.2141,"n":8,"o":47.4659,"t":"2026-09-23T11:45:00Z","v":3697,"vw":47.239505},{"c":47,"h":47.15,"l":47,"n":7,"o":47.15,"t":"2026-09-23T12:00:00Z","v":746,"vw":47.104167},{"c":47.15,"h":47.15,"l":47.06,"n":2,"o":47.06,"t":"2026-09-23T12:15:00Z","v":350,"vw":47.085714},{"c":47.2129,"h":47.2129,"l":47.15,"n":5,"o":47.15,"t":"2026-09-23T12:30:00Z","v":1647,"vw":47.15658},{"c":46.75,"h":47.43,"l":46.75,"n":113,"o":47.43,"t":"2026-09-23T12:45:00Z","v":17105,"vw":47.131085},{"c":46.73,"h":46.78,"l":46.1857,"n":105,"o":46.62,"t":"2026-09-23T13:00:00Z","v":9198,"vw":46.662376},{"c":46.9,"h":46.9,"l":46.15,"n":110,"o":46.65,"t":"2026-09-23T13:15:00Z","v":23330,"vw":46.586953},{"c":47.7,"h":48.81,"l":47.04,"n":2878,"o":47.15,"t":"2026-09-23T13:30:00Z","v":452749,"vw":47.781601},{"c":48.19,"h":48.29,"l":47.31,"n":1976,"o":47.7,"t":"2026-09-23T13:45:00Z","v":149712,"vw":47.664711},{"c":48.2301,"h":48.5,"l":47.85,"n":1997,"o":48.235,"t":"2026-09-23T14:00:00Z","v":150225,"vw":48.176242},{"c":48.3,"h":48.6,"l":48.14,"n":1757,"o":48.305,"t":"2026-09-23T14:15:00Z","v":128855,"vw":48.346354},{"c":48.3451,"h":48.47,"l":48.05,"n":1588,"o":48.365,"t":"2026-09-23T14:30:00Z","v":100289,"vw":48.273215},{"c":48.62,"h":48.7999,"l":48.3,"n":1837,"o":48.37,"t":"2026-09-23T14:45:00Z","v":121900,"vw":48.517819},{"c":48.71,"h":48.785,"l":48.46,"n":1494,"o":48.635,"t":"2026-09-23T15:00:00Z","v":82270,"vw":48.631497},{"c":48.68,"h":48.91,"l":48.64,"n":1526,"o":48.66,"t":"2026-09-23T15:15:00Z","v":92862,"vw":48.7535},{"c":48.6635,"h":48.815,"l":48.5,"n":1968,"o":48.64,"t":"2026-09-23T15:30:00Z","v":164548,"vw":48.665789},{"c":48.685,"h":48.77,"l":48.5961,"n":992,"o":48.68,"t":"2026-09-23T15:45:00Z","v":62390,"vw":48.695841},{"c":48.59,"h":48.71,"l":48.33,"n":1210,"o":48.68,"t":"2026-09-23T16:00:00Z","v":75729,"vw":48.571367},{"c":48.5725,"h":48.6,"l":48.27,"n":883,"o":48.585,"t":"2026-09-23T16:15:00Z","v":48054,"vw":48.46301},{"c":48.69,"h":48.715,"l":48.34,"n":952,"o":48.6,"t":"2026-09-23T16:30:00Z","v":60949,"vw":48.518979},{"c":48.265,"h":48.72,"l":48.23,"n":1004,"o":48.62,"t":"2026-09-23T16:45:00Z","v":66107,"vw":48.448593},{"c":48.28,"h":48.36,"l":48.11,"n":961,"o":48.265,"t":"2026-09-23T17:00:00Z","v":57336,"vw":48.230287},{"c":48.19,"h":48.365,"l":48.11,"n":945,"o":48.23,"t":"2026-09-23T17:15:00Z","v":59647,"vw":48.243226},{"c":47.99,"h":48.2,"l":47.91,"n":1229,"o":48.15,"t":"2026-09-23T17:30:00Z","v":103680,"vw":48.070267},{"c":48.14,"h":48.165,"l":47.98,"n":736,"o":47.985,"t":"2026-09-23T17:45:00Z","v":50339,"vw":48.070069},{"c":47.92,"h":48.16,"l":47.89,"n":1199,"o":48.135,"t":"2026-09-23T18:00:00Z","v":77842,"vw":48.045852},{"c":47.8,"h":47.985,"l":47.78,"n":915,"o":47.89,"t":"2026-09-23T18:15:00Z","v":54923,"vw":47.898164},{"c":47.275,"h":47.8,"l":47.275,"n":1351,"o":47.795,"t":"2026-09-23T18:30:00Z","v":120006,"vw":47.571986},{"c":47.33,"h":47.33,"l":47.08,"n":1611,"o":47.275,"t":"2026-09-23T18:45:00Z","v":125711,"vw":47.212546},{"c":47.225,"h":47.36,"l":47.02,"n":1727,"o":47.33,"t":"2026-09-23T19:00:00Z","v":236496,"vw":47.158197},{"c":47.2675,"h":47.345,"l":47.15,"n":1583,"o":47.225,"t":"2026-09-23T19:15:00Z","v":114738,"vw":47.228615},{"c":47.59,"h":47.6,"l":47.23,"n":3066,"o":47.25,"t":"2026-09-23T19:30:00Z","v":296304,"vw":47.440632},{"c":47.16,"h":47.5999,"l":47.16,"n":6971,"o":47.59,"t":"2026-09-23T19:45:00Z","v":550228,"vw":47.321143},{"c":47.15,"h":47.15,"l":47.15,"n":37,"o":47.15,"t":"2026-09-23T20:00:00Z","v":562174,"vw":47.15},{"c":47.28,"h":47.29,"l":47.28,"n":3,"o":47.29,"t":"2026-09-23T20:15:00Z","v":301,"vw":47.283344},{"c":47.25,"h":47.25,"l":47.25,"n":6,"o":47.25,"t":"2026-09-23T21:30:00Z","v":381,"vw":47.25},{"c":47.592,"h":47.592,"l":47.592,"n":1,"o":47.592,"t":"2026-09-23T23:15:00Z","v":100,"vw":47.592},{"c":47.16,"h":47.16,"l":47.16,"n":1,"o":47.16,"t":"2026-09-23T23:45:00Z","v":100,"vw":47.16},{"c":47.15,"h":47.15,"l":47.15,"n":6,"o":47.15,"t":"2026-09-24T11:00:00Z","v":105,"vw":47.15},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-09-24T11:15:00Z","v":150,"vw":47},{"c":47,"h":47.02,"l":47,"n":4,"o":47.02,"t":"2026-09-24T11:30:00Z","v":600,"vw":47.010204},{"c":46.985,"h":47.41,"l":46.58,"n":347,"o":47.14,"t":"2026-09-24T13:30:00Z","v":25116,"vw":47.085669},{"c":47.205,"h":47.3,"l":46.61,"n":459,"o":46.9,"t":"2026-09-24T13:45:00Z","v":30600,"vw":46.959048},{"c":47.28,"h":47.42,"l":47.09,"n":1040,"o":47.205,"t":"2026-09-24T14:00:00Z","v":60743,"vw":47.267511},{"c":47.1,"h":47.32,"l":47.055,"n":921,"o":47.285,"t":"2026-09-24T14:15:00Z","v":57447,"vw":47.1851},{"c":47.55,"h":47.55,"l":47.065,"n":987,"o":47.065,"t":"2026-09-24T14:30:00Z","v":55340,"vw":47.325241},{"c":47.495,"h":47.6,"l":47.43,"n":1013,"o":47.54,"t":"2026-09-24T14:45:00Z","v":43234,"vw":47.525169},{"c":47.4875,"h":47.615,"l":47.44,"n":831,"o":47.52,"t":"2026-09-24T15:00:00Z","v":37497,"vw":47.539038},{"c":47.5,"h":47.6,"l":47.46,"n":819,"o":47.485,"t":"2026-09-24T15:15:00Z","v":44594,"vw":47.522897},{"c":47.31,"h":47.49,"l":47.305,"n":754,"o":47.49,"t":"2026-09-24T15:30:00Z","v":45364,"vw":47.388422},{"c":47.03,"h":47.31,"l":47.01,"n":745,"o":47.29,"t":"2026-09-24T15:45:00Z","v":41388,"vw":47.103755},{"c":47.11,"h":47.11,"l":46.9,"n":727,"o":47.0101,"t":"2026-09-24T16:00:00Z","v":32287,"vw":47.003181},{"c":47.345,"h":47.76,"l":47.14,"n":1845,"o":47.14,"t":"2026-09-24T16:15:00Z","v":128500,"vw":47.476078},{"c":47.31,"h":47.53,"l":47.27,"n":745,"o":47.37,"t":"2026-09-24T16:30:00Z","v":38978,"vw":47.393226},{"c":47.34,"h":47.42,"l":47.23,"n":575,"o":47.315,"t":"2026-09-24T16:45:00Z","v":31461,"vw":47.308719},{"c":47.26,"h":47.47,"l":47.21,"n":686,"o":47.31,"t":"2026-09-24T17:00:00Z","v":34065,"vw":47.314686},{"c":47.205,"h":47.2505,"l":47.1,"n":525,"o":47.24,"t":"2026-09-24T17:15:00Z","v":26981,"vw":47.186317},{"c":47.15,"h":47.235,"l":47.06,"n":488,"o":47.22,"t":"2026-09-24T17:30:00Z","v":20073,"vw":47.128807},{"c":47.36,"h":47.36,"l":47.16,"n":567,"o":47.18,"t":"2026-09-24T17:45:00Z","v":27332,"vw":47.252503},{"c":47.55,"h":47.55,"l":47.295,"n":855,"o":47.37,"t":"2026-09-24T18:00:00Z","v":30229,"vw":47.399031},{"c":47.57,"h":47.64,"l":47.4687,"n":915,"o":47.555,"t":"2026-09-24T18:15:00Z","v":39844,"vw":47.560191},{"c":47.69,"h":47.73,"l":47.39,"n":1403,"o":47.545,"t":"2026-09-24T18:30:00Z","v":116903,"vw":47.628146},{"c":47.59,"h":47.785,"l":47.56,"n":1250,"o":47.72,"t":"2026-09-24T18:45:00Z","v":70828,"vw":47.668682},{"c":47.44,"h":47.71,"l":47.43,"n":1123,"o":47.63,"t":"2026-09-24T19:00:00Z","v":57600,"vw":47.592621},{"c":47.5,"h":47.5,"l":47.3,"n":1255,"o":47.44,"t":"2026-09-24T19:15:00Z","v":72129,"vw":47.381745},{"c":47.65,"h":47.71,"l":47.45,"n":1865,"o":47.51,"t":"2026-09-24T19:30:00Z","v":115514,"vw":47.596045},{"c":47.65,"h":47.86,"l":47.61,"n":4524,"o":47.65,"t":"2026-09-24T19:45:00Z","v":323863,"vw":47.722867},{"c":47.65,"h":47.65,"l":47.65,"n":52,"o":47.65,"t":"2026-09-24T20:00:00Z","v":334707,"vw":47.65},{"c":47.455,"h":47.9,"l":47.25,"n":117,"o":47.9,"t":"2026-09-25T13:30:00Z","v":14233,"vw":47.700576},{"c":47.51,"h":47.5699,"l":47.36,"n":306,"o":47.3868,"t":"2026-09-25T13:45:00Z","v":17982,"vw":47.442398},{"c":47.64,"h":47.73,"l":47.375,"n":714,"o":47.51,"t":"2026-09-25T14:00:00Z","v":44523,"vw":47.542302},{"c":47.51,"h":47.6576,"l":47.48,"n":211,"o":47.65,"t":"2026-09-25T14:15:00Z","v":9245,"vw":47.56869},{"c":47.55,"h":47.56,"l":47.39,"n":501,"o":47.51,"t":"2026-09-25T14:30:00Z","v":19452,"vw":47.476364},{"c":47.59,"h":47.66,"l":47.42,"n":746,"o":47.545,"t":"2026-09-25T14:45:00Z","v":50009,"vw":47.571022},{"c":47.57,"h":47.6,"l":47.425,"n":612,"o":47.59,"t":"2026-09-25T15:00:00Z","v":26359,"vw":47.525385},{"c":47.33,"h":47.55,"l":47.29,"n":534,"o":47.55,"t":"2026-09-25T15:15:00Z","v":19007,"vw":47.423573},{"c":47.235,"h":47.47,"l":47.21,"n":572,"o":47.37,"t":"2026-09-25T15:30:00Z","v":27317,"vw":47.37893},{"c":47.715,"h":47.76,"l":47.2,"n":903,"o":47.235,"t":"2026-09-25T15:45:00Z","v":42728,"vw":47.443111},{"c":47.95,"h":48.055,"l":47.76,"n":1070,"o":47.76,"t":"2026-09-25T16:00:00Z","v":47264,"vw":47.905052},{"c":48,"h":48.04,"l":47.84,"n":894,"o":47.97,"t":"2026-09-25T16:15:00Z","v":52414,"vw":47.94685},{"c":47.99,"h":48.06,"l":47.81,"n":919,"o":48.02,"t":"2026-09-25T16:30:00Z","v":46357,"vw":47.967465},{"c":47.795,"h":48,"l":47.78,"n":1316,"o":47.99,"t":"2026-09-25T16:45:00Z","v":78177,"vw":47.84949},{"c":47.8232,"h":47.93,"l":47.79,"n":705,"o":47.8,"t":"2026-09-25T17:00:00Z","v":38153,"vw":47.838775},{"c":47.91,"h":47.925,"l":47.755,"n":652,"o":47.84,"t":"2026-09-25T17:15:00Z","v":40573,"vw":47.828972},{"c":47.84,"h":47.91,"l":47.73,"n":879,"o":47.91,"t":"2026-09-25T17:30:00Z","v":39627,"vw":47.813289},{"c":47.78,"h":47.83,"l":47.75,"n":504,"o":47.83,"t":"2026-09-25T17:45:00Z","v":17797,"vw":47.77881},{"c":47.935,"h":47.935,"l":47.77,"n":696,"o":47.78,"t":"2026-09-25T18:00:00Z","v":24352,"vw":47.835735},{"c":48.11,"h":48.12,"l":47.94,"n":829,"o":47.95,"t":"2026-09-25T18:15:00Z","v":35158,"vw":48.021975},{"c":48.035,"h":48.12,"l":48.01,"n":885,"o":48.11,"t":"2026-09-25T18:30:00Z","v":40079,"vw":48.055103},{"c":47.99,"h":48.06,"l":47.9725,"n":1082,"o":48.03,"t":"2026-09-25T18:45:00Z","v":64023,"vw":48.01456},{"c":48.045,"h":48.06,"l":47.93,"n":1254,"o":48,"t":"2026-09-25T19:00:00Z","v":52685,"vw":47.982802},{"c":47.93,"h":48.07,"l":47.901,"n":1159,"o":48.06,"t":"2026-09-25T19:15:00Z","v":63489,"vw":48.006698},{"c":47.89,"h":47.99,"l":47.88,"n":1549,"o":47.935,"t":"2026-09-25T19:30:00Z","v":68865,"vw":47.932379},{"c":48,"h":48.05,"l":47.89,"n":4109,"o":47.89,"t":"2026-09-25T19:45:00Z","v":229325,"vw":47.985507},{"c":48.01,"h":48.01,"l":47.99,"n":59,"o":47.99,"t":"2026-09-25T20:00:00Z","v":306886,"vw":48.009987},{"c":48.24,"h":48.41,"l":47.57,"n":420,"o":47.58,"t":"2026-09-28T13:30:00Z","v":43032,"vw":47.985304},{"c":47.9,"h":48.26,"l":47.84,"n":645,"o":48.25,"t":"2026-09-28T13:45:00Z","v":28933,"vw":48.107809},{"c":48.04,"h":48.09,"l":47.78,"n":664,"o":47.87,"t":"2026-09-28T14:00:00Z","v":27512,"vw":47.944556},{"c":48.15,"h":48.15,"l":47.79,"n":565,"o":48.0772,"t":"2026-09-28T14:15:00Z","v":32877,"vw":47.993952},{"c":48.08,"h":48.16,"l":48,"n":588,"o":48.155,"t":"2026-09-28T14:30:00Z","v":17986,"vw":48.062921},{"c":47.78,"h":48.09,"l":47.77,"n":797,"o":48.09,"t":"2026-09-28T14:45:00Z","v":29843,"vw":47.931264},{"c":47.45,"h":47.76,"l":47.415,"n":552,"o":47.76,"t":"2026-09-28T15:00:00Z","v":58366,"vw":47.59036},{"c":47.555,"h":47.62,"l":47.4,"n":685,"o":47.43,"t":"2026-09-28T15:15:00Z","v":24635,"vw":47.486013},{"c":47.57,"h":47.57,"l":47.38,"n":678,"o":47.44,"t":"2026-09-28T15:30:00Z","v":24295,"vw":47.441378},{"c":47.705,"h":47.79,"l":47.5,"n":765,"o":47.57,"t":"2026-09-28T15:45:00Z","v":32880,"vw":47.607274},{"c":47.81,"h":47.92,"l":47.74,"n":711,"o":47.74,"t":"2026-09-28T16:00:00Z","v":33041,"vw":47.818029},{"c":48.56,"h":48.66,"l":47.835,"n":1112,"o":47.835,"t":"2026-09-28T16:15:00Z","v":55873,"vw":48.218504},{"c":48.155,"h":48.57,"l":48.09,"n":763,"o":48.57,"t":"2026-09-28T16:30:00Z","v":30389,"vw":48.25335},{"c":48.015,"h":48.265,"l":47.86,"n":628,"o":48.165,"t":"2026-09-28T16:45:00Z","v":23971,"vw":48.049483},{"c":48.295,"h":48.54,"l":47.99,"n":1102,"o":48.025,"t":"2026-09-28T17:00:00Z","v":57561,"vw":48.223081},{"c":47.89,"h":48.26,"l":47.89,"n":565,"o":48.21,"t":"2026-09-28T17:15:00Z","v":22343,"vw":48.119813},{"c":47.92,"h":48.015,"l":47.88,"n":726,"o":47.89,"t":"2026-09-28T17:30:00Z","v":31281,"vw":47.947215},{"c":48.04,"h":48.07,"l":47.93,"n":579,"o":47.93,"t":"2026-09-28T17:45:00Z","v":21767,"vw":48.022628},{"c":48.1,"h":48.115,"l":48.03,"n":612,"o":48.05,"t":"2026-09-28T18:00:00Z","v":27708,"vw":48.069974},{"c":48.1,"h":48.17,"l":48.055,"n":663,"o":48.11,"t":"2026-09-28T18:15:00Z","v":24291,"vw":48.099695},{"c":48.085,"h":48.185,"l":48.06,"n":797,"o":48.105,"t":"2026-09-28T18:30:00Z","v":31620,"vw":48.121697},{"c":48.18,"h":48.19,"l":47.99,"n":1006,"o":48.085,"t":"2026-09-28T18:45:00Z","v":46092,"vw":48.057544},{"c":48.085,"h":48.25,"l":48.08,"n":741,"o":48.24,"t":"2026-09-28T19:00:00Z","v":29835,"vw":48.145702},{"c":48.12,"h":48.17,"l":48.0501,"n":1041,"o":48.0715,"t":"2026-09-28T19:15:00Z","v":46644,"vw":48.107249},{"c":48.04,"h":48.115,"l":47.97,"n":1107,"o":48.115,"t":"2026-09-28T19:30:00Z","v":53340,"vw":48.058026},{"c":47.87,"h":48.04,"l":47.845,"n":3307,"o":48.04,"t":"2026-09-28T19:45:00Z","v":178187,"vw":47.905048},{"c":47.88,"h":47.9,"l":47.88,"n":47,"o":47.88,"t":"2026-09-28T20:00:00Z","v":403630,"vw":47.880044},{"c":47.8801,"h":47.8801,"l":47.8801,"n":1,"o":47.8801,"t":"2026-09-28T23:15:00Z","v":2500,"vw":47.8801},{"c":48.04,"h":48.04,"l":48.04,"n":1,"o":48.04,"t":"2026-09-29T11:00:00Z","v":110,"vw":48.04},{"c":47.87,"h":48.015,"l":47.355,"n":210,"o":47.87,"t":"2026-09-29T13:30:00Z","v":12543,"vw":47.708821},{"c":47.464,"h":47.76,"l":47.43,"n":210,"o":47.76,"t":"2026-09-29T13:45:00Z","v":7116,"vw":47.549679},{"c":47.74,"h":47.885,"l":47.4725,"n":487,"o":47.4725,"t":"2026-09-29T14:00:00Z","v":29717,"vw":47.645255},{"c":47.41,"h":47.765,"l":47.33,"n":458,"o":47.74,"t":"2026-09-29T14:15:00Z","v":19556,"vw":47.60897},{"c":47.72,"h":47.79,"l":47.47,"n":532,"o":47.5,"t":"2026-09-29T14:30:00Z","v":19836,"vw":47.588924},{"c":47.6,"h":47.71,"l":47.49,"n":430,"o":47.71,"t":"2026-09-29T14:45:00Z","v":16916,"vw":47.621769},{"c":47.41,"h":47.6,"l":47.355,"n":465,"o":47.6,"t":"2026-09-29T15:00:00Z","v":22129,"vw":47.457343},{"c":47.125,"h":47.45,"l":47.125,"n":514,"o":47.42,"t":"2026-09-29T15:15:00Z","v":24504,"vw":47.345939},{"c":47.26,"h":47.345,"l":47.1707,"n":481,"o":47.2,"t":"2026-09-29T15:30:00Z","v":20273,"vw":47.243884},{"c":47.155,"h":47.405,"l":47.08,"n":948,"o":47.26,"t":"2026-09-29T15:45:00Z","v":45717,"vw":47.251785},{"c":47.185,"h":47.215,"l":47.11,"n":583,"o":47.155,"t":"2026-09-29T16:00:00Z","v":20835,"vw":47.173301},{"c":47.195,"h":47.29,"l":47.14,"n":518,"o":47.185,"t":"2026-09-29T16:15:00Z","v":28159,"vw":47.194806},{"c":47.11,"h":47.2,"l":47.05,"n":556,"o":47.195,"t":"2026-09-29T16:30:00Z","v":31703,"vw":47.121991},{"c":47.07,"h":47.08,"l":47.025,"n":538,"o":47.08,"t":"2026-09-29T16:45:00Z","v":19609,"vw":47.053812},{"c":47.195,"h":47.2,"l":47.05,"n":445,"o":47.065,"t":"2026-09-29T17:00:00Z","v":16021,"vw":47.117458},{"c":47.2,"h":47.22,"l":47.15,"n":474,"o":47.22,"t":"2026-09-29T17:15:00Z","v":15800,"vw":47.180779},{"c":47.43,"h":47.43,"l":47.2,"n":627,"o":47.2,"t":"2026-09-29T17:30:00Z","v":21091,"vw":47.309491},{"c":47.34,"h":47.48,"l":47.34,"n":607,"o":47.43,"t":"2026-09-29T17:45:00Z","v":27328,"vw":47.41468},{"c":47.29,"h":47.51,"l":47.205,"n":883,"o":47.37,"t":"2026-09-29T18:00:00Z","v":42625,"vw":47.396874},{"c":47.32,"h":47.43,"l":47.285,"n":538,"o":47.285,"t":"2026-09-29T18:15:00Z","v":18098,"vw":47.368682},{"c":47.36,"h":47.45,"l":47.22,"n":896,"o":47.35,"t":"2026-09-29T18:30:00Z","v":35524,"vw":47.340212},{"c":47.55,"h":47.55,"l":47.3,"n":889,"o":47.37,"t":"2026-09-29T18:45:00Z","v":39107,"vw":47.383971},{"c":47.435,"h":47.55,"l":47.435,"n":718,"o":47.55,"t":"2026-09-29T19:00:00Z","v":27687,"vw":47.48368},{"c":47.46,"h":47.51,"l":47.42,"n":874,"o":47.42,"t":"2026-09-29T19:15:00Z","v":41542,"vw":47.473135},{"c":47.425,"h":47.485,"l":47.39,"n":1259,"o":47.45,"t":"2026-09-29T19:30:00Z","v":65496,"vw":47.43155},{"c":47.43,"h":47.45,"l":47.315,"n":3452,"o":47.425,"t":"2026-09-29T19:45:00Z","v":220545,"vw":47.387304},{"c":47.42,"h":47.42,"l":47.42,"n":46,"o":47.42,"t":"2026-09-29T20:00:00Z","v":328981,"vw":47.42},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-09-29T21:15:00Z","v":300,"vw":47.5},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-09-30T12:15:00Z","v":100,"vw":47},{"c":47.2,"h":47.99,"l":47.2,"n":3,"o":47.99,"t":"2026-09-30T13:00:00Z","v":208,"vw":47.600837},{"c":47.51,"h":47.87,"l":47.48,"n":320,"o":47.87,"t":"2026-09-30T13:30:00Z","v":21639,"vw":47.697738},{"c":47.155,"h":47.55,"l":47.15,"n":567,"o":47.5,"t":"2026-09-30T13:45:00Z","v":18122,"vw":47.276427},{"c":47.31,"h":47.445,"l":47.15,"n":726,"o":47.18,"t":"2026-09-30T14:00:00Z","v":24268,"vw":47.288441},{"c":46.89,"h":47.43,"l":46.875,"n":794,"o":47.31,"t":"2026-09-30T14:15:00Z","v":25727,"vw":47.227594},{"c":47.015,"h":47.13,"l":46.785,"n":482,"o":46.85,"t":"2026-09-30T14:30:00Z","v":18097,"vw":46.982989},{"c":47.08,"h":47.18,"l":47.06,"n":533,"o":47.065,"t":"2026-09-30T14:45:00Z","v":16769,"vw":47.113045},{"c":47.045,"h":47.16,"l":46.93,"n":507,"o":47.04,"t":"2026-09-30T15:00:00Z","v":17958,"vw":47.020654},{"c":46.95,"h":47.17,"l":46.87,"n":447,"o":47.08,"t":"2026-09-30T15:15:00Z","v":18687,"vw":46.985375},{"c":46.7,"h":46.99,"l":46.7,"n":488,"o":46.94,"t":"2026-09-30T15:30:00Z","v":19617,"vw":46.88025},{"c":46.8,"h":46.825,"l":46.7,"n":433,"o":46.7,"t":"2026-09-30T15:45:00Z","v":13155,"vw":46.757724},{"c":46.88,"h":46.93,"l":46.82,"n":442,"o":46.82,"t":"2026-09-30T16:00:00Z","v":14562,"vw":46.891205},{"c":46.86,"h":46.865,"l":46.71,"n":449,"o":46.84,"t":"2026-09-30T16:15:00Z","v":14105,"vw":46.792858},{"c":46.895,"h":46.92,"l":46.81,"n":508,"o":46.85,"t":"2026-09-30T16:30:00Z","v":17741,"vw":46.874009},{"c":46.87,"h":46.94,"l":46.83,"n":558,"o":46.895,"t":"2026-09-30T16:45:00Z","v":21155,"vw":46.869775},{"c":46.78,"h":46.85,"l":46.78,"n":423,"o":46.85,"t":"2026-09-30T17:00:00Z","v":13189,"vw":46.814898},{"c":46.7346,"h":46.8,"l":46.695,"n":490,"o":46.775,"t":"2026-09-30T17:15:00Z","v":15812,"vw":46.7538},{"c":46.86,"h":46.88,"l":46.72,"n":473,"o":46.77,"t":"2026-09-30T17:30:00Z","v":19492,"vw":46.782802},{"c":46.785,"h":46.85,"l":46.71,"n":578,"o":46.82,"t":"2026-09-30T17:45:00Z","v":20128,"vw":46.777279},{"c":46.76,"h":46.855,"l":46.74,"n":474,"o":46.85,"t":"2026-09-30T18:00:00Z","v":17438,"vw":46.811937},{"c":46.79,"h":46.83,"l":46.71,"n":630,"o":46.755,"t":"2026-09-30T18:15:00Z","v":22183,"vw":46.787151},{"c":46.735,"h":46.81,"l":46.735,"n":434,"o":46.81,"t":"2026-09-30T18:30:00Z","v":15830,"vw":46.760892},{"c":46.67,"h":46.765,"l":46.635,"n":507,"o":46.735,"t":"2026-09-30T18:45:00Z","v":14575,"vw":46.709063},{"c":46.695,"h":46.75,"l":46.66,"n":667,"o":46.66,"t":"2026-09-30T19:00:00Z","v":27402,"vw":46.715372},{"c":46.71,"h":46.71,"l":46.65,"n":887,"o":46.68,"t":"2026-09-30T19:15:00Z","v":36912,"vw":46.676641},{"c":46.68,"h":46.78,"l":46.64,"n":1124,"o":46.705,"t":"2026-09-30T19:30:00Z","v":56614,"vw":46.717751},{"c":46.46,"h":46.675,"l":46.425,"n":3375,"o":46.675,"t":"2026-09-30T19:45:00Z","v":185210,"vw":46.49993},{"c":46.47,"h":46.47,"l":46.47,"n":41,"o":46.47,"t":"2026-09-30T20:00:00Z","v":331577,"vw":46.47},{"c":46.47,"h":46.47,"l":46.47,"n":1,"o":46.47,"t":"2026-09-30T20:45:00Z","v":7000,"vw":46.47},{"c":46.47,"h":46.47,"l":46.47,"n":2,"o":46.47,"t":"2026-09-30T21:15:00Z","v":500,"vw":46.47},{"c":46.1,"h":46.26,"l":45,"n":40,"o":46.24,"t":"2026-10-01T08:00:00Z","v":4784,"vw":46.0158},{"c":45.44,"h":46.02,"l":45.39,"n":56,"o":46.02,"t":"2026-10-01T08:15:00Z","v":2803,"vw":45.648145},{"c":45.5,"h":45.52,"l":45.5,"n":2,"o":45.52,"t":"2026-10-01T09:00:00Z","v":686,"vw":45.507289},{"c":45.59,"h":45.59,"l":45.59,"n":2,"o":45.59,"t":"2026-10-01T10:45:00Z","v":900,"vw":45.59},{"c":45.5925,"h":45.75,"l":45.5775,"n":9,"o":45.59,"t":"2026-10-01T11:00:00Z","v":1429,"vw":45.623192},{"c":45.59,"h":45.59,"l":45.59,"n":1,"o":45.59,"t":"2026-10-01T11:30:00Z","v":268,"vw":45.59},{"c":45.61,"h":45.61,"l":45.6,"n":4,"o":45.6,"t":"2026-10-01T11:45:00Z","v":677,"vw":45.606154},{"c":45.62,"h":46,"l":45.62,"n":8,"o":46,"t":"2026-10-01T12:00:00Z","v":574,"vw":45.827273},{"c":45.6,"h":45.62,"l":45.6,"n":8,"o":45.62,"t":"2026-10-01T12:15:00Z","v":1300,"vw":45.606087},{"c":45.6,"h":45.61,"l":45.6,"n":21,"o":45.61,"t":"2026-10-01T13:00:00Z","v":4504,"vw":45.600484},{"c":45.16,"h":45.45,"l":45.16,"n":20,"o":45.45,"t":"2026-10-01T13:15:00Z","v":2372,"vw":45.234056},{"c":45.32,"h":46.31,"l":45.23,"n":644,"o":45.67,"t":"2026-10-01T13:30:00Z","v":64301,"vw":45.664986},{"c":45.125,"h":45.31,"l":45.1,"n":440,"o":45.2917,"t":"2026-10-01T13:45:00Z","v":21097,"vw":45.197823},{"c":45.06,"h":45.16,"l":44.92,"n":632,"o":45.125,"t":"2026-10-01T14:00:00Z","v":48815,"vw":45.006279},{"c":45.105,"h":45.18,"l":44.96,"n":606,"o":45.09,"t":"2026-10-01T14:15:00Z","v":24208,"vw":45.078589},{"c":45.245,"h":45.355,"l":45.11,"n":629,"o":45.18,"t":"2026-10-01T14:30:00Z","v":32969,"vw":45.219586},{"c":45.22,"h":45.27,"l":45.105,"n":753,"o":45.18,"t":"2026-10-01T14:45:00Z","v":27203,"vw":45.181512},{"c":45.05,"h":45.18,"l":45.05,"n":461,"o":45.18,"t":"2026-10-01T15:00:00Z","v":16963,"vw":45.102298},{"c":45.085,"h":45.18,"l":45.03,"n":398,"o":45.03,"t":"2026-10-01T15:15:00Z","v":13168,"vw":45.133767},{"c":45.43,"h":45.59,"l":45.09,"n":634,"o":45.13,"t":"2026-10-01T15:30:00Z","v":37568,"vw":45.376991},{"c":45.77,"h":45.865,"l":45.31,"n":675,"o":45.42,"t":"2026-10-01T15:45:00Z","v":24958,"vw":45.624253},{"c":45.94,"h":46.025,"l":45.66,"n":546,"o":45.76,"t":"2026-10-01T16:00:00Z","v":20440,"vw":45.850498},{"c":46.1,"h":46.27,"l":45.96,"n":540,"o":45.96,"t":"2026-10-01T16:15:00Z","v":20877,"vw":46.192627},{"c":46.24,"h":46.3499,"l":46.14,"n":448,"o":46.14,"t":"2026-10-01T16:30:00Z","v":13715,"vw":46.269094},{"c":46.245,"h":46.27,"l":46.115,"n":455,"o":46.22,"t":"2026-10-01T16:45:00Z","v":14670,"vw":46.173451},{"c":46.3,"h":46.33,"l":46.215,"n":557,"o":46.245,"t":"2026-10-01T17:00:00Z","v":22989,"vw":46.277124},{"c":46.39,"h":46.52,"l":46.27,"n":464,"o":46.32,"t":"2026-10-01T17:15:00Z","v":16041,"vw":46.397103},{"c":46.585,"h":46.64,"l":46.4,"n":638,"o":46.42,"t":"2026-10-01T17:30:00Z","v":31265,"vw":46.524953},{"c":46.25,"h":46.62,"l":46.2301,"n":622,"o":46.54,"t":"2026-10-01T17:45:00Z","v":31762,"vw":46.372457},{"c":46.3975,"h":46.4,"l":46.02,"n":1160,"o":46.23,"t":"2026-10-01T18:00:00Z","v":52081,"vw":46.175319},{"c":46.44,"h":46.54,"l":46.36,"n":730,"o":46.4,"t":"2026-10-01T18:15:00Z","v":33620,"vw":46.43237},{"c":46.42,"h":46.585,"l":46.36,"n":592,"o":46.435,"t":"2026-10-01T18:30:00Z","v":16794,"vw":46.457529},{"c":46.41,"h":46.42,"l":46.33,"n":783,"o":46.39,"t":"2026-10-01T18:45:00Z","v":34163,"vw":46.364854},{"c":46.33,"h":46.405,"l":46.31,"n":637,"o":46.395,"t":"2026-10-01T19:00:00Z","v":27044,"vw":46.343602},{"c":46.41,"h":46.43,"l":46.3275,"n":741,"o":46.33,"t":"2026-10-01T19:15:00Z","v":29808,"vw":46.385884},{"c":46.5,"h":46.5233,"l":46.3801,"n":1077,"o":46.42,"t":"2026-10-01T19:30:00Z","v":44547,"vw":46.463242},{"c":46.55,"h":46.62,"l":46.43,"n":3687,"o":46.5,"t":"2026-10-01T19:45:00Z","v":202578,"vw":46.504098},{"c":46.54,"h":46.54,"l":46.54,"n":46,"o":46.54,"t":"2026-10-01T20:00:00Z","v":249771,"vw":46.54},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-01T23:00:00Z","v":118,"vw":46.5},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-10-02T11:45:00Z","v":200,"vw":47},{"c":47.32,"h":47.32,"l":47.32,"n":2,"o":47.32,"t":"2026-10-02T13:00:00Z","v":203,"vw":47.32},{"c":46.62,"h":47.4402,"l":46.62,"n":385,"o":47.24,"t":"2026-10-02T13:30:00Z","v":19362,"vw":47.190213},{"c":46.49,"h":46.97,"l":46.44,"n":528,"o":46.67,"t":"2026-10-02T13:45:00Z","v":25996,"vw":46.624483},{"c":46.885,"h":46.885,"l":46.385,"n":517,"o":46.48,"t":"2026-10-02T14:00:00Z","v":18361,"vw":46.62875},{"c":46.78,"h":46.975,"l":46.695,"n":494,"o":46.82,"t":"2026-10-02T14:15:00Z","v":14589,"vw":46.815883},{"c":46.7,"h":46.75,"l":46.59,"n":470,"o":46.65,"t":"2026-10-02T14:30:00Z","v":21593,"vw":46.685824},{"c":46.36,"h":46.75,"l":46.35,"n":395,"o":46.68,"t":"2026-10-02T14:45:00Z","v":17015,"vw":46.564183},{"c":45.86,"h":46.35,"l":45.81,"n":874,"o":46.35,"t":"2026-10-02T15:00:00Z","v":32423,"vw":46.110496},{"c":45.63,"h":45.86,"l":45.48,"n":1108,"o":45.815,"t":"2026-10-02T15:15:00Z","v":40298,"vw":45.615595},{"c":45.665,"h":45.76,"l":45.57,"n":677,"o":45.685,"t":"2026-10-02T15:30:00Z","v":33201,"vw":45.647379},{"c":45.92,"h":46.02,"l":45.72,"n":494,"o":45.72,"t":"2026-10-02T15:45:00Z","v":11194,"vw":45.90071},{"c":45.92,"h":46.04,"l":45.84,"n":560,"o":46,"t":"2026-10-02T16:00:00Z","v":19045,"vw":45.945602},{"c":45.99,"h":45.99,"l":45.87,"n":512,"o":45.905,"t":"2026-10-02T16:15:00Z","v":19837,"vw":45.946166},{"c":45.92,"h":45.96,"l":45.87,"n":556,"o":45.93,"t":"2026-10-02T16:30:00Z","v":14554,"vw":45.913298},{"c":45.85,"h":45.91,"l":45.8,"n":475,"o":45.91,"t":"2026-10-02T16:45:00Z","v":18414,"vw":45.851134},{"c":45.78,"h":45.92,"l":45.73,"n":673,"o":45.88,"t":"2026-10-02T17:00:00Z","v":125296,"vw":45.891322},{"c":45.58,"h":45.81,"l":45.5595,"n":570,"o":45.785,"t":"2026-10-02T17:15:00Z","v":36343,"vw":45.654873},{"c":45.68,"h":45.68,"l":45.56,"n":496,"o":45.56,"t":"2026-10-02T17:30:00Z","v":16944,"vw":45.594483},{"c":45.6583,"h":45.74,"l":45.61,"n":622,"o":45.725,"t":"2026-10-02T17:45:00Z","v":26912,"vw":45.683818},{"c":45.63,"h":45.675,"l":45.54,"n":556,"o":45.64,"t":"2026-10-02T18:00:00Z","v":19733,"vw":45.609711},{"c":45.68,"h":45.68,"l":45.51,"n":692,"o":45.61,"t":"2026-10-02T18:15:00Z","v":26027,"vw":45.555598},{"c":45.66,"h":45.735,"l":45.63,"n":731,"o":45.685,"t":"2026-10-02T18:30:00Z","v":29506,"vw":45.66902},{"c":45.575,"h":45.67,"l":45.42,"n":807,"o":45.66,"t":"2026-10-02T18:45:00Z","v":36446,"vw":45.531728},{"c":45.495,"h":45.6065,"l":45.47,"n":582,"o":45.59,"t":"2026-10-02T19:00:00Z","v":21668,"vw":45.569062},{"c":45.535,"h":45.535,"l":45.43,"n":809,"o":45.495,"t":"2026-10-02T19:15:00Z","v":30209,"vw":45.488404},{"c":45.46,"h":45.57,"l":45.455,"n":1219,"o":45.525,"t":"2026-10-02T19:30:00Z","v":57459,"vw":45.534171},{"c":45.76,"h":45.79,"l":45.44,"n":4654,"o":45.46,"t":"2026-10-02T19:45:00Z","v":366746,"vw":45.582991},{"c":45.75,"h":45.75,"l":45.75,"n":42,"o":45.75,"t":"2026-10-02T20:00:00Z","v":264075,"vw":45.75},{"c":45.7,"h":45.7,"l":45.7,"n":1,"o":45.7,"t":"2026-10-02T21:45:00Z","v":136,"vw":45.7},{"c":44.845,"h":45.5,"l":44.7746,"n":410,"o":45.42,"t":"2026-10-05T13:30:00Z","v":39241,"vw":45.22117},{"c":45.07,"h":45.11,"l":44.75,"n":353,"o":44.992,"t":"2026-10-05T13:45:00Z","v":17675,"vw":44.950367},{"c":45.475,"h":45.59,"l":44.975,"n":375,"o":44.975,"t":"2026-10-05T14:00:00Z","v":14471,"vw":45.324956},{"c":45.27,"h":45.615,"l":45.2,"n":362,"o":45.475,"t":"2026-10-05T14:15:00Z","v":19308,"vw":45.42367},{"c":45.24,"h":45.29,"l":45.02,"n":495,"o":45.23,"t":"2026-10-05T14:30:00Z","v":27129,"vw":45.138666},{"c":45.2,"h":45.29,"l":45.04,"n":358,"o":45.29,"t":"2026-10-05T14:45:00Z","v":11797,"vw":45.143325},{"c":45.18,"h":45.24,"l":45.11,"n":410,"o":45.23,"t":"2026-10-05T15:00:00Z","v":14368,"vw":45.193734},{"c":45.12,"h":45.21,"l":45.095,"n":347,"o":45.16,"t":"2026-10-05T15:15:00Z","v":10011,"vw":45.138561},{"c":45.22,"h":45.22,"l":45.1152,"n":347,"o":45.1152,"t":"2026-10-05T15:30:00Z","v":14069,"vw":45.188892},{"c":45.225,"h":45.32,"l":45.18,"n":357,"o":45.2,"t":"2026-10-05T15:45:00Z","v":12657,"vw":45.255},{"c":45.24,"h":45.27,"l":45.17,"n":433,"o":45.21,"t":"2026-10-05T16:00:00Z","v":20465,"vw":45.207509},{"c":45.36,"h":45.36,"l":45.22,"n":427,"o":45.26,"t":"2026-10-05T16:15:00Z","v":18377,"vw":45.298339},{"c":45.28,"h":45.37,"l":45.27,"n":316,"o":45.355,"t":"2026-10-05T16:30:00Z","v":8992,"vw":45.297543},{"c":45.23,"h":45.27,"l":45.18,"n":428,"o":45.26,"t":"2026-10-05T16:45:00Z","v":15205,"vw":45.230062},{"c":45.18,"h":45.295,"l":45.17,"n":659,"o":45.21,"t":"2026-10-05T17:00:00Z","v":34988,"vw":45.238053},{"c":45.105,"h":45.18,"l":45.1,"n":566,"o":45.16,"t":"2026-10-05T17:15:00Z","v":22853,"vw":45.144714},{"c":45.11,"h":45.14,"l":45.0001,"n":657,"o":45.105,"t":"2026-10-05T17:30:00Z","v":34264,"vw":45.082487},{"c":44.99,"h":45.14,"l":44.96,"n":532,"o":45.12,"t":"2026-10-05T17:45:00Z","v":16893,"vw":45.043898},{"c":45.03,"h":45.03,"l":44.94,"n":959,"o":45.03,"t":"2026-10-05T18:00:00Z","v":36743,"vw":44.979783},{"c":44.98,"h":45.02,"l":44.92,"n":860,"o":45,"t":"2026-10-05T18:15:00Z","v":32308,"vw":44.964983},{"c":44.9801,"h":45.055,"l":44.94,"n":815,"o":44.99,"t":"2026-10-05T18:30:00Z","v":37153,"vw":44.994961},{"c":45.14,"h":45.15,"l":44.96,"n":871,"o":44.995,"t":"2026-10-05T18:45:00Z","v":34144,"vw":45.041352},{"c":45.115,"h":45.19,"l":45.09,"n":857,"o":45.13,"t":"2026-10-05T19:00:00Z","v":32129,"vw":45.1348},{"c":45.17,"h":45.17,"l":45.0175,"n":913,"o":45.115,"t":"2026-10-05T19:15:00Z","v":44923,"vw":45.08641},{"c":45,"h":45.2,"l":44.99,"n":1317,"o":45.18,"t":"2026-10-05T19:30:00Z","v":56706,"vw":45.077498},{"c":45.04,"h":45.15,"l":44.82,"n":4683,"o":44.99,"t":"2026-10-05T19:45:00Z","v":361681,"vw":45.010199},{"c":45.04,"h":45.05,"l":45.04,"n":64,"o":45.05,"t":"2026-10-05T20:00:00Z","v":306836,"vw":45.040041},{"c":45.03,"h":45.06,"l":45.03,"n":4,"o":45.06,"t":"2026-10-06T10:45:00Z","v":441,"vw":45.052574},{"c":45.04,"h":45.04,"l":45.04,"n":6,"o":45.04,"t":"2026-10-06T11:00:00Z","v":325,"vw":45.04},{"c":45.11,"h":45.11,"l":45.11,"n":7,"o":45.11,"t":"2026-10-06T11:15:00Z","v":140,"vw":45.11},{"c":45.315,"h":45.36,"l":44.805,"n":314,"o":44.87,"t":"2026-10-06T13:30:00Z","v":36164,"vw":44.929464},{"c":45.23,"h":45.33,"l":45.16,"n":215,"o":45.33,"t":"2026-10-06T13:45:00Z","v":7469,"vw":45.24365},{"c":45.54,"h":45.7,"l":45.31,"n":281,"o":45.31,"t":"2026-10-06T14:00:00Z","v":13639,"vw":45.612702},{"c":45.36,"h":45.51,"l":45.3,"n":178,"o":45.51,"t":"2026-10-06T14:15:00Z","v":5436,"vw":45.366228},{"c":45.29,"h":45.48,"l":45.28,"n":400,"o":45.4,"t":"2026-10-06T14:30:00Z","v":18387,"vw":45.377758},{"c":45.44,"h":45.48,"l":45.28,"n":419,"o":45.37,"t":"2026-10-06T14:45:00Z","v":15433,"vw":45.381355},{"c":45.72,"h":45.72,"l":45.47,"n":568,"o":45.48,"t":"2026-10-06T15:00:00Z","v":21796,"vw":45.587842},{"c":45.82,"h":45.85,"l":45.68,"n":620,"o":45.74,"t":"2026-10-06T15:15:00Z","v":20161,"vw":45.773355},{"c":45.88,"h":45.88,"l":45.76,"n":289,"o":45.85,"t":"2026-10-06T15:30:00Z","v":7559,"vw":45.823292},{"c":45.89,"h":45.89,"l":45.75,"n":518,"o":45.85,"t":"2026-10-06T15:45:00Z","v":71842,"vw":45.824661},{"c":45.9,"h":46.01,"l":45.89,"n":467,"o":45.89,"t":"2026-10-06T16:00:00Z","v":26031,"vw":45.931207},{"c":45.835,"h":45.89,"l":45.815,"n":274,"o":45.86,"t":"2026-10-06T16:15:00Z","v":8631,"vw":45.853615},{"c":45.78,"h":45.89,"l":45.6901,"n":392,"o":45.89,"t":"2026-10-06T16:30:00Z","v":21967,"vw":45.779298},{"c":45.725,"h":45.8,"l":45.68,"n":400,"o":45.77,"t":"2026-10-06T16:45:00Z","v":12547,"vw":45.742421},{"c":45.675,"h":45.73,"l":45.65,"n":471,"o":45.73,"t":"2026-10-06T17:00:00Z","v":18745,"vw":45.697695},{"c":45.45,"h":45.67,"l":45.44,"n":442,"o":45.665,"t":"2026-10-06T17:15:00Z","v":15445,"vw":45.526007},{"c":45.405,"h":45.48,"l":45.395,"n":442,"o":45.4,"t":"2026-10-06T17:30:00Z","v":16782,"vw":45.433699},{"c":45.55,"h":45.58,"l":45.405,"n":630,"o":45.405,"t":"2026-10-06T17:45:00Z","v":21323,"vw":45.51682},{"c":45.63,"h":45.71,"l":45.56,"n":534,"o":45.56,"t":"2026-10-06T18:00:00Z","v":18085,"vw":45.617651},{"c":45.47,"h":45.63,"l":45.43,"n":556,"o":45.62,"t":"2026-10-06T18:15:00Z","v":29486,"vw":45.555991},{"c":45.53,"h":45.57,"l":45.43,"n":507,"o":45.455,"t":"2026-10-06T18:30:00Z","v":22824,"vw":45.523631},{"c":45.65,"h":45.675,"l":45.54,"n":684,"o":45.55,"t":"2026-10-06T18:45:00Z","v":33842,"vw":45.606049},{"c":45.63,"h":45.67,"l":45.62,"n":468,"o":45.65,"t":"2026-10-06T19:00:00Z","v":17305,"vw":45.648861},{"c":45.63,"h":45.67,"l":45.59,"n":871,"o":45.635,"t":"2026-10-06T19:15:00Z","v":42689,"vw":45.623607},{"c":45.53,"h":45.65,"l":45.53,"n":937,"o":45.625,"t":"2026-10-06T19:30:00Z","v":38302,"vw":45.608246},{"c":45.41,"h":45.53,"l":45.27,"n":3626,"o":45.53,"t":"2026-10-06T19:45:00Z","v":238475,"vw":45.359819},{"c":45.4,"h":45.42,"l":45.4,"n":49,"o":45.42,"t":"2026-10-06T20:00:00Z","v":267720,"vw":45.400092},{"c":45.01,"h":45.01,"l":45.01,"n":2,"o":45.01,"t":"2026-10-07T09:45:00Z","v":205,"vw":45.01},{"c":45,"h":45,"l":45,"n":3,"o":45,"t":"2026-10-07T10:30:00Z","v":205,"vw":45},{"c":44.98,"h":44.98,"l":44.98,"n":4,"o":44.98,"t":"2026-10-07T10:45:00Z","v":129,"vw":44.98},{"c":45.01,"h":45.01,"l":44.82,"n":6,"o":44.82,"t":"2026-10-07T11:45:00Z","v":315,"vw":44.915},{"c":44.854,"h":44.854,"l":44.8,"n":6,"o":44.82,"t":"2026-10-07T12:15:00Z","v":802,"vw":44.821},{"c":44.7,"h":44.76,"l":44.7,"n":9,"o":44.76,"t":"2026-10-07T13:15:00Z","v":814,"vw":44.711525},{"c":44.06,"h":44.7,"l":44.05,"n":816,"o":44.57,"t":"2026-10-07T13:30:00Z","v":59802,"vw":44.380958},{"c":44.24,"h":44.45,"l":44.12,"n":531,"o":44.12,"t":"2026-10-07T13:45:00Z","v":18563,"vw":44.238423},{"c":44.04,"h":44.29,"l":44.03,"n":668,"o":44.25,"t":"2026-10-07T14:00:00Z","v":23995,"vw":44.14822},{"c":44.1,"h":44.11,"l":44.01,"n":687,"o":44.05,"t":"2026-10-07T14:15:00Z","v":24899,"vw":44.051598},{"c":43.94,"h":44.17,"l":43.9,"n":805,"o":44.1,"t":"2026-10-07T14:30:00Z","v":25904,"vw":44.039492},{"c":43.8175,"h":43.975,"l":43.785,"n":570,"o":43.95,"t":"2026-10-07T14:45:00Z","v":19625,"vw":43.860762},{"c":43.73,"h":43.87,"l":43.7,"n":851,"o":43.83,"t":"2026-10-07T15:00:00Z","v":36341,"vw":43.762869},{"c":43.59,"h":43.76,"l":43.59,"n":624,"o":43.76,"t":"2026-10-07T15:15:00Z","v":25365,"vw":43.661168},{"c":43.42,"h":43.61,"l":43.37,"n":771,"o":43.61,"t":"2026-10-07T15:30:00Z","v":31576,"vw":43.497241},{"c":43.5,"h":43.51,"l":43.365,"n":650,"o":43.42,"t":"2026-10-07T15:45:00Z","v":27510,"vw":43.434314},{"c":43.525,"h":43.62,"l":43.45,"n":837,"o":43.47,"t":"2026-10-07T16:00:00Z","v":53413,"vw":43.52857},{"c":43.67,"h":43.69,"l":43.49,"n":793,"o":43.54,"t":"2026-10-07T16:15:00Z","v":46406,"vw":43.594372},{"c":43.64,"h":43.71,"l":43.59,"n":939,"o":43.66,"t":"2026-10-07T16:30:00Z","v":70577,"vw":43.646478},{"c":43.595,"h":43.685,"l":43.56,"n":840,"o":43.67,"t":"2026-10-07T16:45:00Z","v":50824,"vw":43.620703},{"c":43.59,"h":43.62,"l":43.46,"n":890,"o":43.57,"t":"2026-10-07T17:00:00Z","v":47497,"vw":43.538402},{"c":43.71,"h":43.71,"l":43.525,"n":677,"o":43.58,"t":"2026-10-07T17:15:00Z","v":34947,"vw":43.587352},{"c":43.7,"h":43.73,"l":43.64,"n":664,"o":43.69,"t":"2026-10-07T17:30:00Z","v":41623,"vw":43.673414},{"c":43.745,"h":43.78,"l":43.68,"n":677,"o":43.68,"t":"2026-10-07T17:45:00Z","v":63540,"vw":43.731972},{"c":43.75,"h":43.75,"l":43.66,"n":906,"o":43.73,"t":"2026-10-07T18:00:00Z","v":47083,"vw":43.712278},{"c":43.725,"h":43.79,"l":43.65,"n":732,"o":43.76,"t":"2026-10-07T18:15:00Z","v":40786,"vw":43.716116},{"c":43.795,"h":43.8,"l":43.69,"n":755,"o":43.705,"t":"2026-10-07T18:30:00Z","v":39938,"vw":43.751239},{"c":43.76,"h":43.91,"l":43.74,"n":819,"o":43.7944,"t":"2026-10-07T18:45:00Z","v":37989,"vw":43.820041},{"c":43.795,"h":43.815,"l":43.73,"n":810,"o":43.76,"t":"2026-10-07T19:00:00Z","v":56510,"vw":43.774077},{"c":43.83,"h":43.845,"l":43.73,"n":920,"o":43.785,"t":"2026-10-07T19:15:00Z","v":37668,"vw":43.784847},{"c":43.91,"h":43.94,"l":43.785,"n":1265,"o":43.83,"t":"2026-10-07T19:30:00Z","v":61088,"vw":43.885432},{"c":43.98,"h":44.14,"l":43.91,"n":3937,"o":43.92,"t":"2026-10-07T19:45:00Z","v":229582,"vw":44.037109},{"c":43.98,"h":43.98,"l":43.98,"n":50,"o":43.98,"t":"2026-10-07T20:00:00Z","v":265888,"vw":43.98},{"c":43.1,"h":43.1,"l":43.1,"n":1,"o":43.1,"t":"2026-10-08T11:15:00Z","v":100,"vw":43.1},{"c":43.615,"h":43.67,"l":43.385,"n":446,"o":43.53,"t":"2026-10-08T13:30:00Z","v":20833,"vw":43.520927},{"c":43.807,"h":43.91,"l":43.66,"n":326,"o":43.662,"t":"2026-10-08T13:45:00Z","v":10696,"vw":43.771093},{"c":44.24,"h":44.37,"l":43.81,"n":634,"o":43.81,"t":"2026-10-08T14:00:00Z","v":28048,"vw":44.205902},{"c":44.35,"h":44.35,"l":44.26,"n":522,"o":44.26,"t":"2026-10-08T14:15:00Z","v":22438,"vw":44.295177},{"c":44.24,"h":44.48,"l":44.24,"n":643,"o":44.335,"t":"2026-10-08T14:30:00Z","v":21761,"vw":44.352602},{"c":44.05,"h":44.29,"l":44.01,"n":536,"o":44.26,"t":"2026-10-08T14:45:00Z","v":16931,"vw":44.137024},{"c":43.77,"h":44.02,"l":43.77,"n":481,"o":44.01,"t":"2026-10-08T15:00:00Z","v":19486,"vw":43.950555},{"c":43.7,"h":43.78,"l":43.66,"n":477,"o":43.77,"t":"2026-10-08T15:15:00Z","v":15877,"vw":43.697547},{"c":43.82,"h":43.82,"l":43.685,"n":558,"o":43.685,"t":"2026-10-08T15:30:00Z","v":18872,"vw":43.745527},{"c":43.825,"h":43.9,"l":43.81,"n":562,"o":43.83,"t":"2026-10-08T15:45:00Z","v":23399,"vw":43.863287},{"c":43.935,"h":43.9699,"l":43.79,"n":488,"o":43.825,"t":"2026-10-08T16:00:00Z","v":18159,"vw":43.870064},{"c":43.95,"h":44.38,"l":43.91,"n":939,"o":43.95,"t":"2026-10-08T16:15:00Z","v":40335,"vw":44.135548},{"c":44.15,"h":44.17,"l":43.9017,"n":741,"o":43.98,"t":"2026-10-08T16:30:00Z","v":24862,"vw":44.046316},{"c":44.3,"h":44.38,"l":44.025,"n":744,"o":44.12,"t":"2026-10-08T16:45:00Z","v":24066,"vw":44.247977},{"c":44.29,"h":44.405,"l":44.1325,"n":816,"o":44.27,"t":"2026-10-08T17:00:00Z","v":32643,"vw":44.230233},{"c":44.48,"h":44.5,"l":44.24,"n":710,"o":44.27,"t":"2026-10-08T17:15:00Z","v":23256,"vw":44.407845},{"c":44.565,"h":44.57,"l":44.43,"n":749,"o":44.47,"t":"2026-10-08T17:30:00Z","v":29287,"vw":44.473931},{"c":44.55,"h":44.62,"l":44.4,"n":795,"o":44.6,"t":"2026-10-08T17:45:00Z","v":41063,"vw":44.483158},{"c":44.53,"h":44.56,"l":44.42,"n":745,"o":44.54,"t":"2026-10-08T18:00:00Z","v":29868,"vw":44.500715},{"c":44.26,"h":44.55,"l":44.24,"n":640,"o":44.53,"t":"2026-10-08T18:15:00Z","v":23519,"vw":44.344285},{"c":44.18,"h":44.28,"l":44.13,"n":656,"o":44.25,"t":"2026-10-08T18:30:00Z","v":23312,"vw":44.217164},{"c":44.195,"h":44.235,"l":44.145,"n":754,"o":44.19,"t":"2026-10-08T18:45:00Z","v":33465,"vw":44.189102},{"c":44.23,"h":44.2975,"l":44.18,"n":806,"o":44.19,"t":"2026-10-08T19:00:00Z","v":35300,"vw":44.242671},{"c":44.17,"h":44.3,"l":44.14,"n":989,"o":44.23,"t":"2026-10-08T19:15:00Z","v":41483,"vw":44.198272},{"c":44.16,"h":44.29,"l":44.13,"n":1144,"o":44.19,"t":"2026-10-08T19:30:00Z","v":44955,"vw":44.207563},{"c":44.37,"h":44.415,"l":44.1575,"n":2810,"o":44.1575,"t":"2026-10-08T19:45:00Z","v":158745,"vw":44.302879},{"c":44.37,"h":44.37,"l":44.37,"n":47,"o":44.37,"t":"2026-10-08T20:00:00Z","v":443678,"vw":44.37},{"c":43.45,"h":44.1,"l":43.37,"n":654,"o":44.1,"t":"2026-10-09T13:30:00Z","v":45334,"vw":43.767832},{"c":43.45,"h":43.58,"l":43.33,"n":563,"o":43.46,"t":"2026-10-09T13:45:00Z","v":28072,"vw":43.433675},{"c":43.175,"h":43.61,"l":43.14,"n":1006,"o":43.475,"t":"2026-10-09T14:00:00Z","v":50848,"vw":43.396089},{"c":43.035,"h":43.325,"l":43.02,"n":861,"o":43.2203,"t":"2026-10-09T14:15:00Z","v":52498,"vw":43.099953},{"c":42.92,"h":43.02,"l":42.88,"n":985,"o":43.02,"t":"2026-10-09T14:30:00Z","v":46370,"vw":42.947272},{"c":43.01,"h":43.05,"l":42.95,"n":672,"o":42.95,"t":"2026-10-09T14:45:00Z","v":35565,"vw":43.007887},{"c":43.205,"h":43.22,"l":42.995,"n":721,"o":43.035,"t":"2026-10-09T15:00:00Z","v":38248,"vw":43.083256},{"c":43.06,"h":43.3,"l":43.01,"n":684,"o":43.205,"t":"2026-10-09T15:15:00Z","v":30864,"vw":43.168053},{"c":42.95,"h":43.113,"l":42.9,"n":695,"o":43.09,"t":"2026-10-09T15:30:00Z","v":35763,"vw":43.021649},{"c":43.2025,"h":43.2025,"l":42.92,"n":561,"o":42.92,"t":"2026-10-09T15:45:00Z","v":25280,"vw":42.988653},{"c":43.19,"h":43.25,"l":43.13,"n":552,"o":43.18,"t":"2026-10-09T16:00:00Z","v":32118,"vw":43.18668},{"c":43.07,"h":43.2,"l":43.02,"n":536,"o":43.1914,"t":"2026-10-09T16:15:00Z","v":21098,"vw":43.118946},{"c":42.98,"h":43.085,"l":42.94,"n":738,"o":43.07,"t":"2026-10-09T16:30:00Z","v":40851,"vw":43.032883},{"c":43.11,"h":43.1899,"l":42.95,"n":718,"o":42.98,"t":"2026-10-09T16:45:00Z","v":60336,"vw":43.027515},{"c":43.12,"h":43.18,"l":43.02,"n":439,"o":43.09,"t":"2026-10-09T17:00:00Z","v":21604,"vw":43.104517},{"c":43.045,"h":43.18,"l":43.02,"n":729,"o":43.09,"t":"2026-10-09T17:15:00Z","v":56263,"vw":43.076913},{"c":43.175,"h":43.2,"l":43.04,"n":443,"o":43.045,"t":"2026-10-09T17:30:00Z","v":22731,"vw":43.113684},{"c":43.315,"h":43.315,"l":43.15,"n":733,"o":43.2,"t":"2026-10-09T17:45:00Z","v":46811,"vw":43.235179},{"c":43.17,"h":43.33,"l":43.12,"n":835,"o":43.315,"t":"2026-10-09T18:00:00Z","v":54999,"vw":43.255493},{"c":43.16,"h":43.24,"l":43.15,"n":526,"o":43.17,"t":"2026-10-09T18:15:00Z","v":24365,"vw":43.192532},{"c":43.1,"h":43.21,"l":43.07,"n":603,"o":43.17,"t":"2026-10-09T18:30:00Z","v":26069,"vw":43.155477},{"c":43.29,"h":43.32,"l":43.09,"n":920,"o":43.11,"t":"2026-10-09T18:45:00Z","v":51662,"vw":43.22754},{"c":43.25,"h":43.32,"l":43.19,"n":615,"o":43.32,"t":"2026-10-09T19:00:00Z","v":27809,"vw":43.254553},{"c":43.23,"h":43.29,"l":43.19,"n":1217,"o":43.24,"t":"2026-10-09T19:15:00Z","v":65823,"vw":43.24462},{"c":43.26,"h":43.28,"l":43.1,"n":1341,"o":43.23,"t":"2026-10-09T19:30:00Z","v":85021,"vw":43.188701},{"c":43.12,"h":43.26,"l":43.04,"n":4014,"o":43.25,"t":"2026-10-09T19:45:00Z","v":265937,"vw":43.133616},{"c":43.4981,"h":43.4981,"l":43.13,"n":51,"o":43.13,"t":"2026-10-09T20:00:00Z","v":285640,"vw":43.130137},{"c":42.33,"h":43.1,"l":42.31,"n":519,"o":42.65,"t":"2026-10-12T13:30:00Z","v":35182,"vw":42.626288},{"c":42.29,"h":42.46,"l":42.2,"n":506,"o":42.41,"t":"2026-10-12T13:45:00Z","v":19247,"vw":42.323879},{"c":42.53,"h":42.595,"l":42.29,"n":589,"o":42.295,"t":"2026-10-12T14:00:00Z","v":36714,"vw":42.434072},{"c":42.45,"h":42.535,"l":42.33,"n":554,"o":42.53,"t":"2026-10-12T14:15:00Z","v":17572,"vw":42.444676},{"c":42.445,"h":42.55,"l":42.43,"n":586,"o":42.475,"t":"2026-10-12T14:30:00Z","v":30651,"vw":42.498816},{"c":42.47,"h":42.57,"l":42.43,"n":448,"o":42.43,"t":"2026-10-12T14:45:00Z","v":15088,"vw":42.479943},{"c":42.47,"h":42.53,"l":42.42,"n":549,"o":42.48,"t":"2026-10-12T15:00:00Z","v":26107,"vw":42.481042},{"c":42.48,"h":42.53,"l":42.46,"n":477,"o":42.475,"t":"2026-10-12T15:15:00Z","v":22916,"vw":42.489854},{"c":42.545,"h":42.56,"l":42.49,"n":837,"o":42.51,"t":"2026-10-12T15:30:00Z","v":40093,"vw":42.52805},{"c":42.37,"h":42.54,"l":42.37,"n":450,"o":42.53,"t":"2026-10-12T15:45:00Z","v":13983,"vw":42.479401},{"c":42.32,"h":42.365,"l":42.28,"n":490,"o":42.365,"t":"2026-10-12T16:00:00Z","v":16869,"vw":42.320921},{"c":42.14,"h":42.35,"l":42.13,"n":905,"o":42.33,"t":"2026-10-12T16:15:00Z","v":47665,"vw":42.19496},{"c":42.025,"h":42.235,"l":42.01,"n":739,"o":42.11,"t":"2026-10-12T16:30:00Z","v":37940,"vw":42.13726},{"c":42.085,"h":42.1192,"l":41.95,"n":713,"o":42.01,"t":"2026-10-12T16:45:00Z","v":30887,"vw":42.050033},{"c":42.08,"h":42.16,"l":42.07,"n":430,"o":42.1,"t":"2026-10-12T17:00:00Z","v":16292,"vw":42.11163},{"c":42.06,"h":42.09,"l":42.04,"n":535,"o":42.08,"t":"2026-10-12T17:15:00Z","v":20703,"vw":42.054623},{"c":42.17,"h":42.205,"l":42.0522,"n":724,"o":42.0522,"t":"2026-10-12T17:30:00Z","v":33709,"vw":42.132771},{"c":42.0951,"h":42.2,"l":42.06,"n":852,"o":42.16,"t":"2026-10-12T17:45:00Z","v":73843,"vw":42.178955},{"c":41.98,"h":42.12,"l":41.965,"n":684,"o":42.095,"t":"2026-10-12T18:00:00Z","v":24330,"vw":42.033081},{"c":41.96,"h":42.03,"l":41.96,"n":594,"o":42,"t":"2026-10-12T18:15:00Z","v":25306,"vw":41.992591},{"c":41.945,"h":42.055,"l":41.945,"n":951,"o":41.96,"t":"2026-10-12T18:30:00Z","v":45398,"vw":41.985096},{"c":41.94,"h":41.95,"l":41.91,"n":873,"o":41.94,"t":"2026-10-12T18:45:00Z","v":25184,"vw":41.931791},{"c":41.88,"h":41.92,"l":41.83,"n":968,"o":41.92,"t":"2026-10-12T19:00:00Z","v":36209,"vw":41.867404},{"c":41.915,"h":41.97,"l":41.87,"n":978,"o":41.88,"t":"2026-10-12T19:15:00Z","v":37533,"vw":41.91985},{"c":41.68,"h":41.93,"l":41.68,"n":1748,"o":41.93,"t":"2026-10-12T19:30:00Z","v":67315,"vw":41.789883},{"c":41.62,"h":41.77,"l":41.57,"n":4741,"o":41.68,"t":"2026-10-12T19:45:00Z","v":278237,"vw":41.673071},{"c":41.63,"h":41.63,"l":41.61,"n":75,"o":41.61,"t":"2026-10-12T20:00:00Z","v":289818,"vw":41.629478},{"c":41.8,"h":41.8,"l":41.72,"n":3,"o":41.73,"t":"2026-10-12T20:15:00Z","v":650,"vw":41.754462},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-12T20:45:00Z","v":100,"vw":41.7},{"c":41.75,"h":41.76,"l":41.75,"n":3,"o":41.76,"t":"2026-10-12T22:30:00Z","v":600,"vw":41.753559},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-10-13T11:00:00Z","v":495,"vw":41.9},{"c":41.97,"h":41.97,"l":41.97,"n":4,"o":41.97,"t":"2026-10-13T11:15:00Z","v":218,"vw":41.97},{"c":41.88,"h":42.465,"l":41.655,"n":525,"o":42.06,"t":"2026-10-13T13:30:00Z","v":48440,"vw":42.099434},{"c":41.385,"h":41.97,"l":41.38,"n":505,"o":41.835,"t":"2026-10-13T13:45:00Z","v":22633,"vw":41.569661},{"c":41.55,"h":41.65,"l":41.27,"n":908,"o":41.35,"t":"2026-10-13T14:00:00Z","v":33507,"vw":41.454741},{"c":41.59,"h":41.62,"l":41.48,"n":912,"o":41.57,"t":"2026-10-13T14:15:00Z","v":35619,"vw":41.569129},{"c":41.54,"h":41.63,"l":41.5,"n":649,"o":41.6,"t":"2026-10-13T14:30:00Z","v":22153,"vw":41.576356},{"c":41.625,"h":41.6999,"l":41.455,"n":953,"o":41.52,"t":"2026-10-13T14:45:00Z","v":87266,"vw":41.566255},{"c":41.64,"h":41.729,"l":41.56,"n":978,"o":41.63,"t":"2026-10-13T15:00:00Z","v":59604,"vw":41.657111},{"c":41.765,"h":41.785,"l":41.55,"n":820,"o":41.6201,"t":"2026-10-13T15:15:00Z","v":50475,"vw":41.637079},{"c":41.7,"h":41.8,"l":41.68,"n":602,"o":41.77,"t":"2026-10-13T15:30:00Z","v":25815,"vw":41.728662},{"c":41.63,"h":41.69,"l":41.6,"n":529,"o":41.67,"t":"2026-10-13T15:45:00Z","v":25482,"vw":41.654214},{"c":41.5901,"h":41.63,"l":41.48,"n":693,"o":41.63,"t":"2026-10-13T16:00:00Z","v":26352,"vw":41.55519},{"c":41.71,"h":41.71,"l":41.54,"n":699,"o":41.59,"t":"2026-10-13T16:15:00Z","v":76773,"vw":41.597532},{"c":41.755,"h":41.77,"l":41.66,"n":703,"o":41.72,"t":"2026-10-13T16:30:00Z","v":32647,"vw":41.732271},{"c":41.775,"h":41.805,"l":41.73,"n":611,"o":41.77,"t":"2026-10-13T16:45:00Z","v":23964,"vw":41.765269},{"c":41.81,"h":41.81,"l":41.695,"n":682,"o":41.76,"t":"2026-10-13T17:00:00Z","v":39970,"vw":41.7451},{"c":41.845,"h":41.87,"l":41.79,"n":655,"o":41.8,"t":"2026-10-13T17:15:00Z","v":24625,"vw":41.841959},{"c":41.86,"h":41.95,"l":41.845,"n":821,"o":41.845,"t":"2026-10-13T17:30:00Z","v":29937,"vw":41.882321},{"c":41.71,"h":41.875,"l":41.71,"n":814,"o":41.84,"t":"2026-10-13T17:45:00Z","v":42243,"vw":41.793553},{"c":41.9,"h":41.95,"l":41.6828,"n":1313,"o":41.73,"t":"2026-10-13T18:00:00Z","v":208812,"vw":41.73041},{"c":41.92,"h":41.99,"l":41.86,"n":1098,"o":41.92,"t":"2026-10-13T18:15:00Z","v":57878,"vw":41.922882},{"c":41.975,"h":42,"l":41.84,"n":919,"o":41.9,"t":"2026-10-13T18:30:00Z","v":44948,"vw":41.928689},{"c":42.08,"h":42.13,"l":41.99,"n":1070,"o":41.99,"t":"2026-10-13T18:45:00Z","v":51088,"vw":42.09245},{"c":42.05,"h":42.155,"l":42.02,"n":1204,"o":42.09,"t":"2026-10-13T19:00:00Z","v":72226,"vw":42.062347},{"c":42.17,"h":42.175,"l":42.03,"n":1438,"o":42.045,"t":"2026-10-13T19:15:00Z","v":89112,"vw":42.103806},{"c":42.05,"h":42.17,"l":42.03,"n":1651,"o":42.17,"t":"2026-10-13T19:30:00Z","v":97691,"vw":42.086845},{"c":42.21,"h":42.26,"l":41.955,"n":4065,"o":42.04,"t":"2026-10-13T19:45:00Z","v":346635,"vw":42.130907},{"c":42.25,"h":42.25,"l":42.2,"n":56,"o":42.22,"t":"2026-10-13T20:00:00Z","v":560007,"vw":42.225357},{"c":41.51,"h":41.51,"l":41.51,"n":5,"o":41.51,"t":"2026-10-14T12:30:00Z","v":200,"vw":41.51},{"c":41.37,"h":41.37,"l":41.37,"n":11,"o":41.37,"t":"2026-10-14T13:00:00Z","v":2112,"vw":41.37},{"c":41.395,"h":41.82,"l":41.17,"n":537,"o":41.38,"t":"2026-10-14T13:30:00Z","v":54368,"vw":41.538297},{"c":41.19,"h":41.5,"l":41.1,"n":1016,"o":41.45,"t":"2026-10-14T13:45:00Z","v":64487,"vw":41.237098},{"c":41.3,"h":41.33,"l":41.03,"n":944,"o":41.19,"t":"2026-10-14T14:00:00Z","v":43729,"vw":41.214297},{"c":41.17,"h":41.42,"l":41.115,"n":1103,"o":41.3,"t":"2026-10-14T14:15:00Z","v":51021,"vw":41.293494},{"c":41.3,"h":41.31,"l":41.11,"n":747,"o":41.18,"t":"2026-10-14T14:30:00Z","v":33297,"vw":41.21475},{"c":40.95,"h":41.27,"l":40.92,"n":1004,"o":41.27,"t":"2026-10-14T14:45:00Z","v":47270,"vw":41.025736},{"c":41.2,"h":41.225,"l":40.94,"n":852,"o":40.96,"t":"2026-10-14T15:00:00Z","v":41700,"vw":41.096075},{"c":41.5,"h":41.54,"l":41.16,"n":971,"o":41.19,"t":"2026-10-14T15:15:00Z","v":81956,"vw":41.388768},{"c":41.57,"h":41.605,"l":41.49,"n":728,"o":41.5,"t":"2026-10-14T15:30:00Z","v":34768,"vw":41.538499},{"c":41.53,"h":41.61,"l":41.49,"n":879,"o":41.575,"t":"2026-10-14T15:45:00Z","v":46495,"vw":41.539386},{"c":41.5,"h":41.59,"l":41.49,"n":760,"o":41.535,"t":"2026-10-14T16:00:00Z","v":48663,"vw":41.521043},{"c":41.48,"h":41.55,"l":41.42,"n":756,"o":41.5,"t":"2026-10-14T16:15:00Z","v":50105,"vw":41.485926},{"c":41.44,"h":41.52,"l":41.435,"n":525,"o":41.49,"t":"2026-10-14T16:30:00Z","v":23817,"vw":41.481274},{"c":41.445,"h":41.45,"l":41.33,"n":572,"o":41.44,"t":"2026-10-14T16:45:00Z","v":37894,"vw":41.392001},{"c":41.455,"h":41.64,"l":41.45,"n":781,"o":41.485,"t":"2026-10-14T17:00:00Z","v":51881,"vw":41.520035},{"c":41.435,"h":41.5038,"l":41.38,"n":715,"o":41.455,"t":"2026-10-14T17:15:00Z","v":37130,"vw":41.449005},{"c":41.54,"h":41.575,"l":41.35,"n":639,"o":41.41,"t":"2026-10-14T17:30:00Z","v":47582,"vw":41.46277},{"c":41.45,"h":41.59,"l":41.31,"n":872,"o":41.54,"t":"2026-10-14T17:45:00Z","v":153003,"vw":41.51719},{"c":41.455,"h":41.48,"l":41.33,"n":717,"o":41.45,"t":"2026-10-14T18:00:00Z","v":62365,"vw":41.436856},{"c":41.58,"h":41.6,"l":41.485,"n":792,"o":41.5,"t":"2026-10-14T18:15:00Z","v":54894,"vw":41.564537},{"c":41.5,"h":41.61,"l":41.49,"n":664,"o":41.575,"t":"2026-10-14T18:30:00Z","v":41760,"vw":41.562773},{"c":41.74,"h":41.75,"l":41.51,"n":1035,"o":41.51,"t":"2026-10-14T18:45:00Z","v":101790,"vw":41.626089},{"c":41.885,"h":41.96,"l":41.735,"n":824,"o":41.74,"t":"2026-10-14T19:00:00Z","v":45995,"vw":41.835066},{"c":41.75,"h":41.9,"l":41.71,"n":994,"o":41.865,"t":"2026-10-14T19:15:00Z","v":56887,"vw":41.821034},{"c":41.96,"h":41.96,"l":41.71,"n":1009,"o":41.72,"t":"2026-10-14T19:30:00Z","v":79554,"vw":41.890498},{"c":41.93,"h":42.1,"l":41.77,"n":3742,"o":41.96,"t":"2026-10-14T19:45:00Z","v":297654,"vw":41.905023},{"c":41.75,"h":41.93,"l":41.1,"n":42,"o":41.93,"t":"2026-10-14T20:00:00Z","v":235035,"vw":41.929102},{"c":42.4,"h":42.4,"l":42.4,"n":3,"o":42.4,"t":"2026-10-15T11:00:00Z","v":611,"vw":42.4},{"c":42.24,"h":42.24,"l":42.24,"n":1,"o":42.24,"t":"2026-10-15T11:15:00Z","v":500,"vw":42.24},{"c":42.6,"h":42.6,"l":42.54,"n":8,"o":42.55,"t":"2026-10-15T12:00:00Z","v":941,"vw":42.58},{"c":42.74,"h":42.74,"l":42.5,"n":7,"o":42.74,"t":"2026-10-15T12:15:00Z","v":1418,"vw":42.722857},{"c":42.85,"h":42.85,"l":42.79,"n":4,"o":42.79,"t":"2026-10-15T12:30:00Z","v":305,"vw":42.81},{"c":43.23,"h":43.314,"l":43.23,"n":2,"o":43.314,"t":"2026-10-15T13:00:00Z","v":1150,"vw":43.303043},{"c":43.1,"h":43.16,"l":43.1,"n":34,"o":43.16,"t":"2026-10-15T13:15:00Z","v":2717,"vw":43.109},{"c":43.155,"h":43.56,"l":43.04,"n":825,"o":43.28,"t":"2026-10-15T13:30:00Z","v":78703,"vw":43.279552},{"c":43.52,"h":43.61,"l":43.02,"n":828,"o":43.03,"t":"2026-10-15T13:45:00Z","v":34626,"vw":43.371419},{"c":43.94,"h":43.94,"l":43.4209,"n":1339,"o":43.55,"t":"2026-10-15T14:00:00Z","v":69292,"vw":43.673666},{"c":43.715,"h":44.0699,"l":43.71,"n":1172,"o":43.96,"t":"2026-10-15T14:15:00Z","v":53782,"vw":43.921356},{"c":43.65,"h":44.11,"l":43.65,"n":1160,"o":43.78,"t":"2026-10-15T14:30:00Z","v":55057,"vw":43.892164},{"c":43.34,"h":43.665,"l":43.32,"n":1056,"o":43.665,"t":"2026-10-15T14:45:00Z","v":49150,"vw":43.470976},{"c":43.56,"h":43.645,"l":43.21,"n":1123,"o":43.35,"t":"2026-10-15T15:00:00Z","v":58867,"vw":43.405823},{"c":43.54,"h":43.59,"l":43.425,"n":651,"o":43.555,"t":"2026-10-15T15:15:00Z","v":26739,"vw":43.523141},{"c":43.425,"h":43.545,"l":43.38,"n":792,"o":43.51,"t":"2026-10-15T15:30:00Z","v":33750,"vw":43.4664},{"c":43.51,"h":43.56,"l":43.39,"n":784,"o":43.416905,"t":"2026-10-15T15:45:00Z","v":39492,"vw":43.468976},{"c":43.41,"h":43.53,"l":43.35,"n":795,"o":43.502,"t":"2026-10-15T16:00:00Z","v":32301,"vw":43.438479},{"c":43.54,"h":43.57,"l":43.39,"n":612,"o":43.45,"t":"2026-10-15T16:15:00Z","v":21478,"vw":43.469405},{"c":43.46,"h":43.585,"l":43.42,"n":719,"o":43.52,"t":"2026-10-15T16:30:00Z","v":36215,"vw":43.46992},{"c":43.51,"h":43.535,"l":43.42,"n":664,"o":43.49,"t":"2026-10-15T16:45:00Z","v":19986,"vw":43.486873},{"c":43.25,"h":43.5,"l":43.24,"n":1339,"o":43.48,"t":"2026-10-15T17:00:00Z","v":75605,"vw":43.358047},{"c":43.45,"h":43.45,"l":43.25,"n":863,"o":43.27,"t":"2026-10-15T17:15:00Z","v":33215,"vw":43.333035},{"c":43.46,"h":43.56,"l":43.4,"n":808,"o":43.5,"t":"2026-10-15T17:30:00Z","v":37053,"vw":43.500212},{"c":43.445,"h":43.49,"l":43.38,"n":642,"o":43.44,"t":"2026-10-15T17:45:00Z","v":31438,"vw":43.430407},{"c":43.458,"h":43.5,"l":43.42,"n":814,"o":43.46,"t":"2026-10-15T18:00:00Z","v":38941,"vw":43.453199},{"c":43.43,"h":43.519,"l":43.41,"n":815,"o":43.45,"t":"2026-10-15T18:15:00Z","v":34208,"vw":43.448956},{"c":43.47,"h":43.57,"l":43.3903,"n":840,"o":43.44,"t":"2026-10-15T18:30:00Z","v":48240,"vw":43.454056},{"c":43.46,"h":43.51,"l":43.43,"n":767,"o":43.475,"t":"2026-10-15T18:45:00Z","v":35306,"vw":43.473894},{"c":43.505,"h":43.55,"l":43.45,"n":777,"o":43.45,"t":"2026-10-15T19:00:00Z","v":33283,"vw":43.498062},{"c":43.49,"h":43.53,"l":43.36,"n":1012,"o":43.52,"t":"2026-10-15T19:15:00Z","v":55018,"vw":43.425667},{"c":43.41,"h":43.575,"l":43.4,"n":1209,"o":43.5,"t":"2026-10-15T19:30:00Z","v":57115,"vw":43.496463},{"c":43.69,"h":43.69,"l":43.26,"n":3946,"o":43.41,"t":"2026-10-15T19:45:00Z","v":249223,"vw":43.515398},{"c":43.65,"h":43.65,"l":43.65,"n":41,"o":43.65,"t":"2026-10-15T20:00:00Z","v":256380,"vw":43.65},{"c":43.5,"h":43.5,"l":43.45,"n":3,"o":43.45,"t":"2026-10-15T22:30:00Z","v":458,"vw":43.475},{"c":43.3,"h":43.3,"l":43.3,"n":1,"o":43.3,"t":"2026-10-15T23:30:00Z","v":111,"vw":43.3},{"c":43.54,"h":43.54,"l":43.52,"n":3,"o":43.52,"t":"2026-10-15T23:45:00Z","v":600,"vw":43.528},{"c":43.5,"h":43.5,"l":43.5,"n":2,"o":43.5,"t":"2026-10-16T08:30:00Z","v":200,"vw":43.5},{"c":44.43,"h":44.43,"l":43.57,"n":384,"o":43.62,"t":"2026-10-16T13:30:00Z","v":36303,"vw":43.773833},{"c":44.44,"h":44.49,"l":44.271,"n":478,"o":44.4,"t":"2026-10-16T13:45:00Z","v":27532,"vw":44.361248},{"c":43.94,"h":44.4589,"l":43.935,"n":367,"o":44.435,"t":"2026-10-16T14:00:00Z","v":16047,"vw":44.117608},{"c":44.14,"h":44.14,"l":43.77,"n":429,"o":43.9,"t":"2026-10-16T14:15:00Z","v":15711,"vw":43.934688},{"c":43.72,"h":44.06,"l":43.72,"n":401,"o":44.05,"t":"2026-10-16T14:30:00Z","v":13644,"vw":43.875247},{"c":43.91,"h":43.97,"l":43.66,"n":454,"o":43.715,"t":"2026-10-16T14:45:00Z","v":21888,"vw":43.732924},{"c":44.14,"h":44.17,"l":43.94,"n":504,"o":43.97,"t":"2026-10-16T15:00:00Z","v":14515,"vw":44.03021},{"c":43.8679,"h":44.125,"l":43.86,"n":632,"o":44.12,"t":"2026-10-16T15:15:00Z","v":14375,"vw":43.987194},{"c":43.44,"h":43.94,"l":43.4,"n":903,"o":43.92,"t":"2026-10-16T15:30:00Z","v":42528,"vw":43.664574},{"c":43.4,"h":43.55,"l":43.39,"n":695,"o":43.445,"t":"2026-10-16T15:45:00Z","v":33291,"vw":43.462156},{"c":43.395,"h":43.44,"l":43.295,"n":760,"o":43.4,"t":"2026-10-16T16:00:00Z","v":35322,"vw":43.383608},{"c":43.32,"h":43.53,"l":43.28,"n":672,"o":43.44,"t":"2026-10-16T16:15:00Z","v":27817,"vw":43.409034},{"c":43.37,"h":43.505,"l":43.265,"n":689,"o":43.29,"t":"2026-10-16T16:30:00Z","v":28031,"vw":43.39639},{"c":43.43,"h":43.5,"l":43.37,"n":743,"o":43.39,"t":"2026-10-16T16:45:00Z","v":31830,"vw":43.443726},{"c":43.21,"h":43.435,"l":43.11,"n":888,"o":43.41,"t":"2026-10-16T17:00:00Z","v":41691,"vw":43.262659},{"c":43.28,"h":43.285,"l":43.17,"n":605,"o":43.21,"t":"2026-10-16T17:15:00Z","v":24781,"vw":43.23085},{"c":43.3,"h":43.42,"l":43.19,"n":739,"o":43.26,"t":"2026-10-16T17:30:00Z","v":45839,"vw":43.273567},{"c":43.335,"h":43.36,"l":43.27,"n":675,"o":43.36,"t":"2026-10-16T17:45:00Z","v":25317,"vw":43.319251},{"c":43.14,"h":43.27,"l":43.01,"n":748,"o":43.27,"t":"2026-10-16T18:00:00Z","v":28057,"vw":43.12264},{"c":43.07,"h":43.16,"l":43.01,"n":638,"o":43.14,"t":"2026-10-16T18:15:00Z","v":28382,"vw":43.082626},{"c":43.1911,"h":43.21,"l":43.06,"n":751,"o":43.08,"t":"2026-10-16T18:30:00Z","v":33018,"vw":43.132446},{"c":43.06,"h":43.22,"l":43.02,"n":744,"o":43.19,"t":"2026-10-16T18:45:00Z","v":27858,"vw":43.129444},{"c":43.195,"h":43.195,"l":43.07,"n":857,"o":43.09,"t":"2026-10-16T19:00:00Z","v":37611,"vw":43.122738},{"c":43.121,"h":43.23,"l":43.08,"n":983,"o":43.2,"t":"2026-10-16T19:15:00Z","v":57955,"vw":43.172441},{"c":43.2,"h":43.211,"l":43.06,"n":1420,"o":43.12,"t":"2026-10-16T19:30:00Z","v":69501,"vw":43.106791},{"c":43.3,"h":43.315,"l":43.09,"n":3220,"o":43.19,"t":"2026-10-16T19:45:00Z","v":174304,"vw":43.221506},{"c":43.3,"h":43.3,"l":43.29,"n":42,"o":43.29,"t":"2026-10-16T20:00:00Z","v":234775,"vw":43.299996},{"c":42.9,"h":43.85,"l":42.805,"n":287,"o":43.46,"t":"2026-10-19T13:30:00Z","v":24739,"vw":43.240055},{"c":42.66,"h":42.86,"l":42.4405,"n":368,"o":42.81,"t":"2026-10-19T13:45:00Z","v":31812,"vw":42.599858},{"c":42.85,"h":42.8925,"l":42.65,"n":665,"o":42.7,"t":"2026-10-19T14:00:00Z","v":35634,"vw":42.779949},{"c":42.81,"h":42.9,"l":42.7401,"n":493,"o":42.845,"t":"2026-10-19T14:15:00Z","v":29319,"vw":42.82984},{"c":42.73,"h":42.86,"l":42.69,"n":504,"o":42.825,"t":"2026-10-19T14:30:00Z","v":36509,"vw":42.732582},{"c":42.76,"h":42.79,"l":42.7,"n":433,"o":42.75,"t":"2026-10-19T14:45:00Z","v":30952,"vw":42.732643},{"c":43.02,"h":43.06,"l":42.77,"n":571,"o":42.77,"t":"2026-10-19T15:00:00Z","v":77727,"vw":42.905425},{"c":43.215,"h":43.215,"l":43.035,"n":651,"o":43.055,"t":"2026-10-19T15:15:00Z","v":37997,"vw":43.099638},{"c":43.035,"h":43.18,"l":43.0311,"n":394,"o":43.18,"t":"2026-10-19T15:30:00Z","v":23660,"vw":43.127973},{"c":42.92,"h":43.11,"l":42.915,"n":471,"o":43.035,"t":"2026-10-19T15:45:00Z","v":26077,"vw":43.037797},{"c":42.9,"h":42.97,"l":42.845,"n":483,"o":42.97,"t":"2026-10-19T16:00:00Z","v":21387,"vw":42.904716},{"c":42.88,"h":42.92,"l":42.83,"n":596,"o":42.9,"t":"2026-10-19T16:15:00Z","v":31468,"vw":42.875755},{"c":42.86,"h":42.87,"l":42.73,"n":419,"o":42.8652,"t":"2026-10-19T16:30:00Z","v":17419,"vw":42.808586},{"c":42.74,"h":42.865,"l":42.73,"n":473,"o":42.86,"t":"2026-10-19T16:45:00Z","v":32694,"vw":42.831601},{"c":42.75,"h":42.82,"l":42.7,"n":476,"o":42.75,"t":"2026-10-19T17:00:00Z","v":28979,"vw":42.74403},{"c":42.75,"h":42.78,"l":42.685,"n":493,"o":42.72,"t":"2026-10-19T17:15:00Z","v":24335,"vw":42.744502},{"c":42.85,"h":42.89,"l":42.66,"n":716,"o":42.74,"t":"2026-10-19T17:30:00Z","v":41017,"vw":42.760918},{"c":42.79,"h":42.86,"l":42.75,"n":387,"o":42.85,"t":"2026-10-19T17:45:00Z","v":20728,"vw":42.808923},{"c":42.715,"h":42.8,"l":42.7,"n":493,"o":42.795,"t":"2026-10-19T18:00:00Z","v":22333,"vw":42.761448},{"c":42.76,"h":42.77,"l":42.69,"n":491,"o":42.69,"t":"2026-10-19T18:15:00Z","v":24095,"vw":42.726257},{"c":42.755,"h":42.87,"l":42.73,"n":514,"o":42.77,"t":"2026-10-19T18:30:00Z","v":21729,"vw":42.787754},{"c":42.7,"h":42.8,"l":42.65,"n":668,"o":42.76,"t":"2026-10-19T18:45:00Z","v":41245,"vw":42.730436},{"c":42.64,"h":42.7,"l":42.63,"n":832,"o":42.7,"t":"2026-10-19T19:00:00Z","v":53597,"vw":42.66665},{"c":42.62,"h":42.68,"l":42.605,"n":796,"o":42.64,"t":"2026-10-19T19:15:00Z","v":51493,"vw":42.644039},{"c":42.615,"h":42.64,"l":42.57,"n":1344,"o":42.615,"t":"2026-10-19T19:30:00Z","v":82342,"vw":42.601022},{"c":42.59,"h":42.69,"l":42.53,"n":3082,"o":42.615,"t":"2026-10-19T19:45:00Z","v":158667,"vw":42.603246},{"c":42.59,"h":42.59,"l":42.59,"n":43,"o":42.59,"t":"2026-10-19T20:00:00Z","v":188775,"vw":42.59},{"c":42.59,"h":42.59,"l":42.59,"n":1,"o":42.59,"t":"2026-10-19T23:15:00Z","v":300,"vw":42.59},{"c":43.26,"h":43.34,"l":42.89,"n":475,"o":43.16,"t":"2026-10-20T13:30:00Z","v":30393,"vw":43.162079},{"c":43.48,"h":43.48,"l":43.15,"n":327,"o":43.17,"t":"2026-10-20T13:45:00Z","v":12423,"vw":43.352622},{"c":43.14,"h":43.57,"l":43.14,"n":595,"o":43.475,"t":"2026-10-20T14:00:00Z","v":25266,"vw":43.398113},{"c":43.56,"h":43.56,"l":43.11,"n":862,"o":43.2,"t":"2026-10-20T14:15:00Z","v":41369,"vw":43.320474},{"c":43.505,"h":43.67,"l":43.29,"n":821,"o":43.6,"t":"2026-10-20T14:30:00Z","v":36401,"vw":43.467202},{"c":43.66,"h":43.69,"l":43.385,"n":557,"o":43.52,"t":"2026-10-20T14:45:00Z","v":18762,"vw":43.565952},{"c":43.53,"h":43.7,"l":43.48,"n":1205,"o":43.655,"t":"2026-10-20T15:00:00Z","v":54131,"vw":43.59247},{"c":43.485,"h":43.73,"l":43.46,"n":579,"o":43.56,"t":"2026-10-20T15:15:00Z","v":21303,"vw":43.560998},{"c":43.59,"h":43.635,"l":43.4,"n":636,"o":43.45,"t":"2026-10-20T15:30:00Z","v":30256,"vw":43.483177},{"c":43.44,"h":43.61,"l":43.43,"n":476,"o":43.58,"t":"2026-10-20T15:45:00Z","v":10133,"vw":43.557151},{"c":43.36,"h":43.46,"l":43.33,"n":594,"o":43.46,"t":"2026-10-20T16:00:00Z","v":29365,"vw":43.392529},{"c":43.245,"h":43.355,"l":43.19,"n":468,"o":43.355,"t":"2026-10-20T16:15:00Z","v":20719,"vw":43.312276},{"c":43.345,"h":43.365,"l":43.245,"n":402,"o":43.26,"t":"2026-10-20T16:30:00Z","v":14297,"vw":43.300273},{"c":43.19,"h":43.345,"l":43.135,"n":532,"o":43.34,"t":"2026-10-20T16:45:00Z","v":27065,"vw":43.250397},{"c":43.26,"h":43.33,"l":43.21,"n":578,"o":43.21,"t":"2026-10-20T17:00:00Z","v":37246,"vw":43.273962},{"c":43.225,"h":43.27,"l":43.195,"n":472,"o":43.26,"t":"2026-10-20T17:15:00Z","v":16852,"vw":43.248693},{"c":43.285,"h":43.29,"l":43.185,"n":477,"o":43.21,"t":"2026-10-20T17:30:00Z","v":19933,"vw":43.23746},{"c":43.33,"h":43.37,"l":43.295,"n":521,"o":43.295,"t":"2026-10-20T17:45:00Z","v":20964,"vw":43.329242},{"c":43.26,"h":43.35,"l":43.23,"n":633,"o":43.33,"t":"2026-10-20T18:00:00Z","v":33202,"vw":43.282989},{"c":43.22,"h":43.29,"l":43.18,"n":524,"o":43.26,"t":"2026-10-20T18:15:00Z","v":19605,"vw":43.254184},{"c":43.23,"h":43.285,"l":43.2,"n":464,"o":43.24,"t":"2026-10-20T18:30:00Z","v":17738,"vw":43.253389},{"c":43.27,"h":43.3,"l":43.19,"n":709,"o":43.24,"t":"2026-10-20T18:45:00Z","v":33115,"vw":43.261929},{"c":43.27,"h":43.28,"l":43.16,"n":909,"o":43.27,"t":"2026-10-20T19:00:00Z","v":43689,"vw":43.210953},{"c":43.3,"h":43.36,"l":43.23,"n":979,"o":43.27,"t":"2026-10-20T19:15:00Z","v":48436,"vw":43.30454},{"c":43.42,"h":43.43,"l":43.23,"n":1237,"o":43.3,"t":"2026-10-20T19:30:00Z","v":54010,"vw":43.326422},{"c":43.35,"h":43.44,"l":43.26,"n":3229,"o":43.43,"t":"2026-10-20T19:45:00Z","v":184337,"vw":43.347989},{"c":43.36,"h":43.36,"l":43.36,"n":46,"o":43.36,"t":"2026-10-20T20:00:00Z","v":244583,"vw":43.36},{"c":43.5,"h":43.5,"l":43.5,"n":2,"o":43.5,"t":"2026-10-20T20:15:00Z","v":259,"vw":43.5},{"c":43.72,"h":43.72,"l":43.72,"n":5,"o":43.72,"t":"2026-10-21T12:45:00Z","v":302,"vw":43.72},{"c":43.74,"h":43.74,"l":43.74,"n":1,"o":43.74,"t":"2026-10-21T13:15:00Z","v":101,"vw":43.74},{"c":43.285,"h":43.45,"l":43.07,"n":516,"o":43.45,"t":"2026-10-21T13:30:00Z","v":26519,"vw":43.321312},{"c":43.225,"h":43.42,"l":43.225,"n":449,"o":43.29,"t":"2026-10-21T13:45:00Z","v":25917,"vw":43.367247},{"c":43.07,"h":43.2,"l":42.91,"n":727,"o":43.19,"t":"2026-10-21T14:00:00Z","v":32120,"vw":43.076657},{"c":43.07,"h":43.15,"l":43,"n":662,"o":43.1,"t":"2026-10-21T14:15:00Z","v":28949,"vw":43.073814},{"c":43.205,"h":43.28,"l":43.09,"n":803,"o":43.09,"t":"2026-10-21T14:30:00Z","v":34358,"vw":43.198149},{"c":43.22,"h":43.36,"l":43.22,"n":586,"o":43.23,"t":"2026-10-21T14:45:00Z","v":21479,"vw":43.288385},{"c":43.27,"h":43.4,"l":43.15,"n":590,"o":43.2,"t":"2026-10-21T15:00:00Z","v":20559,"vw":43.262505},{"c":43.36,"h":43.36,"l":43.2,"n":964,"o":43.27,"t":"2026-10-21T15:15:00Z","v":79828,"vw":43.276601},{"c":43.335,"h":43.4775,"l":43.3,"n":1633,"o":43.4,"t":"2026-10-21T15:30:00Z","v":129602,"vw":43.403259},{"c":43.46,"h":43.46,"l":43.31,"n":580,"o":43.35,"t":"2026-10-21T15:45:00Z","v":23601,"vw":43.341935},{"c":43.43,"h":43.48,"l":43.4,"n":500,"o":43.45,"t":"2026-10-21T16:00:00Z","v":16703,"vw":43.435612},{"c":43.35,"h":43.45,"l":43.2,"n":923,"o":43.45,"t":"2026-10-21T16:15:00Z","v":181762,"vw":43.375245},{"c":43.49,"h":43.64,"l":43.3,"n":741,"o":43.35,"t":"2026-10-21T16:30:00Z","v":65383,"vw":43.471545},{"c":43.44,"h":43.5,"l":43.4,"n":677,"o":43.46,"t":"2026-10-21T16:45:00Z","v":28173,"vw":43.435287},{"c":43.48,"h":43.6,"l":43.39,"n":618,"o":43.44,"t":"2026-10-21T17:00:00Z","v":45595,"vw":43.511337},{"c":43.54,"h":43.545,"l":43.46,"n":447,"o":43.47,"t":"2026-10-21T17:15:00Z","v":19259,"vw":43.512353},{"c":43.475,"h":43.54,"l":43.435,"n":482,"o":43.52,"t":"2026-10-21T17:30:00Z","v":19079,"vw":43.481911},{"c":43.465,"h":43.519,"l":43.44,"n":568,"o":43.49,"t":"2026-10-21T17:45:00Z","v":38042,"vw":43.489926},{"c":43.37,"h":43.495,"l":43.37,"n":535,"o":43.465,"t":"2026-10-21T18:00:00Z","v":19931,"vw":43.430256},{"c":43.33,"h":43.37,"l":43.3,"n":584,"o":43.37,"t":"2026-10-21T18:15:00Z","v":24246,"vw":43.33715},{"c":43.23,"h":43.33,"l":43.23,"n":755,"o":43.31,"t":"2026-10-21T18:30:00Z","v":34731,"vw":43.281052},{"c":42.84,"h":43.24,"l":42.81,"n":1263,"o":43.23,"t":"2026-10-21T18:45:00Z","v":57049,"vw":43.048664},{"c":42.75,"h":42.825,"l":42.655,"n":1184,"o":42.82,"t":"2026-10-21T19:00:00Z","v":48238,"vw":42.747534},{"c":42.92,"h":42.92,"l":42.67,"n":1172,"o":42.73,"t":"2026-10-21T19:15:00Z","v":48211,"vw":42.780416},{"c":42.895,"h":42.96,"l":42.88,"n":1019,"o":42.915,"t":"2026-10-21T19:30:00Z","v":40621,"vw":42.911673},{"c":43,"h":43.04,"l":42.775,"n":3085,"o":42.88,"t":"2026-10-21T19:45:00Z","v":179411,"vw":42.937846},{"c":43.01,"h":43.01,"l":43.01,"n":37,"o":43.01,"t":"2026-10-21T20:00:00Z","v":269463,"vw":43.01},{"c":42.4356,"h":42.4356,"l":42.4356,"n":1,"o":42.4356,"t":"2026-10-21T21:45:00Z","v":250,"vw":42.4356},{"c":44.01,"h":44.21,"l":42.98,"n":1852,"o":43.14,"t":"2026-10-22T13:30:00Z","v":154345,"vw":43.719653},{"c":44.97,"h":45.13,"l":44.05,"n":1297,"o":44.05,"t":"2026-10-22T13:45:00Z","v":107319,"vw":44.855639},{"c":45.315,"h":45.4099,"l":44.96,"n":623,"o":44.98,"t":"2026-10-22T14:00:00Z","v":30304,"vw":45.155354},{"c":45.25,"h":45.52,"l":45.0815,"n":872,"o":45.315,"t":"2026-10-22T14:15:00Z","v":51637,"vw":45.368002},{"c":45.29,"h":45.41,"l":44.98,"n":784,"o":45.245,"t":"2026-10-22T14:30:00Z","v":33312,"vw":45.222909},{"c":45.595,"h":45.76,"l":45.24,"n":1432,"o":45.24,"t":"2026-10-22T14:45:00Z","v":62184,"vw":45.537925},{"c":45.81,"h":45.9394,"l":45.41,"n":1010,"o":45.59,"t":"2026-10-22T15:00:00Z","v":49977,"vw":45.723919},{"c":45.815,"h":46.09,"l":45.79,"n":982,"o":45.8,"t":"2026-10-22T15:15:00Z","v":36664,"vw":45.913303},{"c":45.83,"h":46.01,"l":45.76,"n":1013,"o":45.85,"t":"2026-10-22T15:30:00Z","v":40624,"vw":45.884617},{"c":45.89,"h":45.94,"l":45.6455,"n":1481,"o":45.88,"t":"2026-10-22T15:45:00Z","v":89941,"vw":45.815161},{"c":45.93,"h":46.05,"l":45.9,"n":912,"o":45.93,"t":"2026-10-22T16:00:00Z","v":34787,"vw":45.964702},{"c":46.01,"h":46.02,"l":45.85,"n":875,"o":45.94,"t":"2026-10-22T16:15:00Z","v":41143,"vw":45.94566},{"c":45.93,"h":46.13,"l":45.9,"n":965,"o":46.03,"t":"2026-10-22T16:30:00Z","v":34380,"vw":46.019525},{"c":45.97,"h":45.98,"l":45.85,"n":1021,"o":45.92,"t":"2026-10-22T16:45:00Z","v":33829,"vw":45.917698},{"c":45.825,"h":45.965,"l":45.825,"n":854,"o":45.945,"t":"2026-10-22T17:00:00Z","v":25587,"vw":45.906066},{"c":45.92,"h":45.96,"l":45.835,"n":928,"o":45.86,"t":"2026-10-22T17:15:00Z","v":31408,"vw":45.903685},{"c":45.9,"h":45.91,"l":45.83,"n":817,"o":45.9,"t":"2026-10-22T17:30:00Z","v":23950,"vw":45.876608},{"c":45.84,"h":45.91,"l":45.78,"n":1051,"o":45.905,"t":"2026-10-22T17:45:00Z","v":35577,"vw":45.844821},{"c":45.92,"h":45.92,"l":45.73,"n":1032,"o":45.83,"t":"2026-10-22T18:00:00Z","v":50197,"vw":45.83188},{"c":45.91,"h":46.005,"l":45.87,"n":1153,"o":45.925,"t":"2026-10-22T18:15:00Z","v":71219,"vw":45.958902},{"c":45.85,"h":45.93,"l":45.795,"n":995,"o":45.915,"t":"2026-10-22T18:30:00Z","v":40964,"vw":45.857894},{"c":45.99,"h":46.01,"l":45.865,"n":957,"o":45.87,"t":"2026-10-22T18:45:00Z","v":42578,"vw":45.956368},{"c":46.06,"h":46.16,"l":45.98,"n":1123,"o":45.98,"t":"2026-10-22T19:00:00Z","v":51338,"vw":46.089251},{"c":46.07,"h":46.14,"l":45.965,"n":1118,"o":46.06,"t":"2026-10-22T19:15:00Z","v":43644,"vw":46.054756},{"c":45.98,"h":46.15,"l":45.91,"n":1891,"o":46.06,"t":"2026-10-22T19:30:00Z","v":79683,"vw":46.061639},{"c":46.195,"h":46.275,"l":45.88,"n":5066,"o":45.975,"t":"2026-10-22T19:45:00Z","v":282784,"vw":46.142332},{"c":46.19,"h":46.19,"l":46.19,"n":55,"o":46.19,"t":"2026-10-22T20:00:00Z","v":335521,"vw":46.19}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.24773982923154195,"strike":54.01808136614766,"iv":0.3813943244600703,"gamma":0.03225534907081869,"theta":-0.01429201406328478,"vega":0.020904168759417377,"rho":0.003285698274143328,"breakevenPct":17.483916855118444},{"delta":0.15,"premium":0.404696132596685,"strike":52.76243093922652,"iv":0.38317734806629833,"gamma":0.042300552486187845,"theta":-0.019013259668508285,"vega":0.027559116022099445,"rho":0.0049398253091940715,"breakevenPct":15.10527618926869},{"delta":0.2,"premium":0.5616524359618282,"strike":51.506780512305376,"iv":0.3849603716725264,"gamma":0.052345755901557,"theta":-0.02373450527373179,"vega":0.03421406328478152,"rho":0.006593952344244816,"breakevenPct":12.726635523418931},{"delta":0.25,"premium":0.7186087393269713,"strike":50.25113008538423,"iv":0.3867433952787544,"gamma":0.06239095931692616,"theta":-0.0284557508789553,"vega":0.040869010547463586,"rho":0.008248079379295559,"breakevenPct":10.347994857569176},{"delta":0.3,"premium":0.9691780821917807,"strike":49.45205479452055,"iv":0.38784520547945206,"gamma":0.06544109589041096,"theta":-0.030156164383561643,"vega":0.04298904109589041,"rho":0.009867704023183651,"breakevenPct":9.160495511392792},{"delta":0.35,"premium":1.2431506849315066,"strike":48.76712328767123,"iv":0.3887767123287671,"gamma":0.06674246575342466,"theta":-0.0311013698630137,"vega":0.04397534246575342,"rho":0.01147870306928108,"breakevenPct":8.270781495134752},{"delta":0.4,"premium":1.5171232876712328,"strike":48.082191780821915,"iv":0.3897082191780822,"gamma":0.06804383561643836,"theta":-0.03204657534246575,"vega":0.04496164383561644,"rho":0.013089702115378512,"breakevenPct":7.3810674788767106},{"delta":0.45,"premium":1.7910958904109588,"strike":47.397260273972606,"iv":0.39063972602739727,"gamma":0.06934520547945205,"theta":-0.03299178082191781,"vega":0.04594794520547945,"rho":0.01470070116147594,"breakevenPct":6.491353462618671},{"delta":0.5,"premium":2.065068493150685,"strike":46.71232876712329,"iv":0.3915712328767123,"gamma":0.07064657534246575,"theta":-0.03393698630136986,"vega":0.04693424657534247,"rho":0.01631170020757337,"breakevenPct":5.60163944636063},{"delta":0.55,"premium":2.339041095890411,"strike":46.02739726027397,"iv":0.3925027397260274,"gamma":0.07194794520547945,"theta":-0.034882191780821914,"vega":0.04792054794520548,"rho":0.0179226992536708,"breakevenPct":4.711925430102588},{"delta":0.6,"premium":2.613013698630137,"strike":45.342465753424655,"iv":0.39343424657534243,"gamma":0.07324931506849314,"theta":-0.03582739726027397,"vega":0.048906849315068494,"rho":0.019533698299768233,"breakevenPct":3.822211413844548},{"delta":0.65,"premium":3.120018975332069,"strike":44.52561669829222,"iv":0.39937438330170777,"gamma":0.06995313092979126,"theta":-0.035028652751423146,"vega":0.04705654648956356,"rho":0.02098330969819745,"breakevenPct":3.151408689379282},{"delta":0.7,"premium":3.8600569259962043,"strike":43.57685009487666,"iv":0.4103231499051233,"gamma":0.062059392789373814,"theta":-0.03248595825426945,"vega":0.042369639468690705,"rho":0.022271533448958457,"breakevenPct":2.699517256706792},{"delta":0.75,"premium":4.600094876660342,"strike":42.6280834914611,"iv":0.4212719165085389,"gamma":0.054165654648956355,"theta":-0.02994326375711575,"vega":0.037682732447817835,"rho":0.023559757199719467,"breakevenPct":2.247625824034301},{"delta":0.8,"premium":5.34013282732448,"strike":41.67931688804554,"iv":0.4322206831119545,"gamma":0.04627191650853889,"theta":-0.027400569259962045,"vega":0.032995825426944965,"rho":0.024847980950480474,"breakevenPct":1.79573439136181},{"delta":0.85,"premium":6.080170777988616,"strike":40.730550284629985,"iv":0.44316944971537003,"gamma":0.03837817836812144,"theta":-0.024857874762808346,"vega":0.028308918406072102,"rho":0.02613620470124148,"breakevenPct":1.34384295868932}],"put":[{"delta":0.1,"premium":0.4,"strike":35.66996342986933,"iv":0.7608385687648993,"gamma":0.02474257554850734,"theta":-0.02372181609608947,"vega":0.02233016303001049,"rho":-0.004100645984320235,"breakevenPct":23.64156001327272},{"delta":0.15,"premium":0.5261693080788559,"strike":40.525705450328566,"iv":0.47191093931194433,"gamma":0.0365009663703131,"theta":-0.02254043293390027,"vega":0.028928759180517974,"rho":-0.006090139522290581,"breakevenPct":13.402173322689515},{"delta":0.2,"premium":0.7580981832238115,"strike":41.492075763432545,"iv":0.46292369540007733,"gamma":0.04330421337456514,"theta":-0.02518828759180518,"vega":0.03339339002705837,"rho":-0.008144002358158799,"breakevenPct":11.812129075105567},{"delta":0.25,"premium":0.9900270583687669,"strike":42.45844607653653,"iv":0.45393645148821027,"gamma":0.050107460378817165,"theta":-0.027836142249710087,"vega":0.03785802087359876,"rho":-0.010197865194027015,"breakevenPct":10.22208482752162},{"delta":0.3,"premium":1.2219559335137224,"strike":43.42481638964051,"iv":0.44494920757634326,"gamma":0.05691070738306919,"theta":-0.030483996907614996,"vega":0.04232265172013915,"rho":-0.012251728029895232,"breakevenPct":8.632040579937673},{"delta":0.35,"premium":1.4538848086586782,"strike":44.39118670274449,"iv":0.43596196366447626,"gamma":0.06371395438732122,"theta":-0.033131851565519906,"vega":0.04678728256667955,"rho":-0.014305590865763449,"breakevenPct":7.041996332353725},{"delta":0.4,"premium":1.7972604986876644,"strike":45.303477690288716,"iv":0.43376571522309715,"gamma":0.06726558398950132,"theta":-0.034806069553805774,"vega":0.049393635170603675,"rho":-0.016431411222813466,"breakevenPct":5.810311340980622},{"delta":0.45,"premium":2.3303969816272967,"strike":46.123687664041995,"iv":0.4431325131233596,"gamma":0.06528067585301837,"theta":-0.03482247375328084,"vega":0.04883589238845144,"rho":-0.018679753845659515,"breakevenPct":5.188805623696257},{"delta":0.5,"premium":2.8635334645669293,"strike":46.943897637795274,"iv":0.45249931102362206,"gamma":0.06329576771653543,"theta":-0.034838877952755906,"vega":0.04827814960629921,"rho":-0.02092809646850556,"breakevenPct":4.5672999064118915},{"delta":0.55,"premium":3.396669947506562,"strike":47.76410761154855,"iv":0.4618661089238845,"gamma":0.061310859580052494,"theta":-0.03485528215223097,"vega":0.04772040682414698,"rho":-0.023176439091351614,"breakevenPct":3.945794189127526},{"delta":0.6,"premium":3.9298064304461935,"strike":48.58431758530184,"iv":0.471232906824147,"gamma":0.05932595144356956,"theta":-0.03487168635170604,"vega":0.04716266404199475,"rho":-0.02542478171419766,"breakevenPct":3.3242884718431616},{"delta":0.65,"premium":4.4629429133858265,"strike":49.40452755905512,"iv":0.48059970472440944,"gamma":0.057341043307086614,"theta":-0.034888090551181104,"vega":0.046604921259842516,"rho":-0.02767312433704371,"breakevenPct":2.702782754558796},{"delta":0.7,"premium":5.404921602787454,"strike":50.596689895470384,"iv":0.5066969512195121,"gamma":0.05316716027874566,"theta":-0.03499547038327526,"vega":0.04501855400696864,"rho":-0.03023378505326771,"breakevenPct":2.161142470918104},{"delta":0.75,"premium":7.430182926829267,"strike":52.77439024390244,"iv":0.5771237804878049,"gamma":0.043193292682926834,"theta":-0.03534390243902439,"vega":0.040706707317073175,"rho":-0.033621974732237686,"breakevenPct":1.8311164384646625},{"delta":0.8,"premium":9.455444250871082,"strike":54.95209059233449,"iv":0.6475506097560976,"gamma":0.03321942508710801,"theta":-0.03569233449477352,"vega":0.0363948606271777,"rho":-0.03701016441120767,"breakevenPct":1.5010904060112211},{"delta":0.85,"premium":14.271931589537221,"strike":59.91951710261569,"iv":0.7937338028169014,"gamma":0.022570623742454735,"theta":-0.03579839034205231,"vega":0.03039657947686117,"rho":-0.04260527046582324,"breakevenPct":1.1743115109797106}]},"raw":{"call":[{"delta":0.1,"premium":0.24773982923154195,"strike":54.01808136614766,"iv":0.3813943244600703,"gamma":0.03225534907081869,"theta":-0.01429201406328478,"vega":0.020904168759417377,"rho":0.003285698274143328,"breakevenPct":17.483916855118444},{"delta":0.15,"premium":0.404696132596685,"strike":52.76243093922652,"iv":0.38317734806629833,"gamma":0.042300552486187845,"theta":-0.019013259668508285,"vega":0.027559116022099445,"rho":0.0049398253091940715,"breakevenPct":15.10527618926869},{"delta":0.2,"premium":0.5616524359618282,"strike":51.506780512305376,"iv":0.3849603716725264,"gamma":0.052345755901557,"theta":-0.02373450527373179,"vega":0.03421406328478152,"rho":0.006593952344244816,"breakevenPct":12.726635523418931},{"delta":0.25,"premium":0.7186087393269713,"strike":50.25113008538423,"iv":0.3867433952787544,"gamma":0.06239095931692616,"theta":-0.0284557508789553,"vega":0.040869010547463586,"rho":0.008248079379295559,"breakevenPct":10.347994857569176},{"delta":0.3,"premium":0.9691780821917807,"strike":49.45205479452055,"iv":0.38784520547945206,"gamma":0.06544109589041096,"theta":-0.030156164383561643,"vega":0.04298904109589041,"rho":0.009867704023183651,"breakevenPct":9.160495511392792},{"delta":0.35,"premium":1.2431506849315066,"strike":48.76712328767123,"iv":0.3887767123287671,"gamma":0.06674246575342466,"theta":-0.0311013698630137,"vega":0.04397534246575342,"rho":0.01147870306928108,"breakevenPct":8.270781495134752},{"delta":0.4,"premium":1.5171232876712328,"strike":48.082191780821915,"iv":0.3897082191780822,"gamma":0.06804383561643836,"theta":-0.03204657534246575,"vega":0.04496164383561644,"rho":0.013089702115378512,"breakevenPct":7.3810674788767106},{"delta":0.45,"premium":1.7910958904109588,"strike":47.397260273972606,"iv":0.39063972602739727,"gamma":0.06934520547945205,"theta":-0.03299178082191781,"vega":0.04594794520547945,"rho":0.01470070116147594,"breakevenPct":6.491353462618671},{"delta":0.5,"premium":2.065068493150685,"strike":46.71232876712329,"iv":0.3915712328767123,"gamma":0.07064657534246575,"theta":-0.03393698630136986,"vega":0.04693424657534247,"rho":0.01631170020757337,"breakevenPct":5.60163944636063},{"delta":0.55,"premium":2.339041095890411,"strike":46.02739726027397,"iv":0.3925027397260274,"gamma":0.07194794520547945,"theta":-0.034882191780821914,"vega":0.04792054794520548,"rho":0.0179226992536708,"breakevenPct":4.711925430102588},{"delta":0.6,"premium":2.613013698630137,"strike":45.342465753424655,"iv":0.39343424657534243,"gamma":0.07324931506849314,"theta":-0.03582739726027397,"vega":0.048906849315068494,"rho":0.019533698299768233,"breakevenPct":3.822211413844548},{"delta":0.65,"premium":3.120018975332069,"strike":44.52561669829222,"iv":0.39937438330170777,"gamma":0.06995313092979126,"theta":-0.035028652751423146,"vega":0.04705654648956356,"rho":0.02098330969819745,"breakevenPct":3.151408689379282},{"delta":0.7,"premium":3.8600569259962043,"strike":43.57685009487666,"iv":0.4103231499051233,"gamma":0.062059392789373814,"theta":-0.03248595825426945,"vega":0.042369639468690705,"rho":0.022271533448958457,"breakevenPct":2.699517256706792},{"delta":0.75,"premium":4.600094876660342,"strike":42.6280834914611,"iv":0.4212719165085389,"gamma":0.054165654648956355,"theta":-0.02994326375711575,"vega":0.037682732447817835,"rho":0.023559757199719467,"breakevenPct":2.247625824034301},{"delta":0.8,"premium":5.34013282732448,"strike":41.67931688804554,"iv":0.4322206831119545,"gamma":0.04627191650853889,"theta":-0.027400569259962045,"vega":0.032995825426944965,"rho":0.024847980950480474,"breakevenPct":1.79573439136181},{"delta":0.85,"premium":6.080170777988616,"strike":40.730550284629985,"iv":0.44316944971537003,"gamma":0.03837817836812144,"theta":-0.024857874762808346,"vega":0.028308918406072102,"rho":0.02613620470124148,"breakevenPct":1.34384295868932}],"put":[{"delta":0.1,"premium":0.4,"strike":35.66996342986933,"iv":0.7608385687648993,"gamma":0.02474257554850734,"theta":-0.02372181609608947,"vega":0.02233016303001049,"rho":-0.004100645984320235,"breakevenPct":23.64156001327272},{"delta":0.15,"premium":0.5261693080788559,"strike":40.525705450328566,"iv":0.47191093931194433,"gamma":0.0365009663703131,"theta":-0.02254043293390027,"vega":0.028928759180517974,"rho":-0.006090139522290581,"breakevenPct":13.402173322689515},{"delta":0.2,"premium":0.7580981832238115,"strike":41.492075763432545,"iv":0.46292369540007733,"gamma":0.04330421337456514,"theta":-0.02518828759180518,"vega":0.03339339002705837,"rho":-0.008144002358158799,"breakevenPct":11.812129075105567},{"delta":0.25,"premium":0.9900270583687669,"strike":42.45844607653653,"iv":0.45393645148821027,"gamma":0.050107460378817165,"theta":-0.027836142249710087,"vega":0.03785802087359876,"rho":-0.010197865194027015,"breakevenPct":10.22208482752162},{"delta":0.3,"premium":1.2219559335137224,"strike":43.42481638964051,"iv":0.44494920757634326,"gamma":0.05691070738306919,"theta":-0.030483996907614996,"vega":0.04232265172013915,"rho":-0.012251728029895232,"breakevenPct":8.632040579937673},{"delta":0.35,"premium":1.4538848086586782,"strike":44.39118670274449,"iv":0.43596196366447626,"gamma":0.06371395438732122,"theta":-0.033131851565519906,"vega":0.04678728256667955,"rho":-0.014305590865763449,"breakevenPct":7.041996332353725},{"delta":0.4,"premium":1.7972604986876644,"strike":45.303477690288716,"iv":0.43376571522309715,"gamma":0.06726558398950132,"theta":-0.034806069553805774,"vega":0.049393635170603675,"rho":-0.016431411222813466,"breakevenPct":5.810311340980622},{"delta":0.45,"premium":2.3303969816272967,"strike":46.123687664041995,"iv":0.4431325131233596,"gamma":0.06528067585301837,"theta":-0.03482247375328084,"vega":0.04883589238845144,"rho":-0.018679753845659515,"breakevenPct":5.188805623696257},{"delta":0.5,"premium":2.8635334645669293,"strike":46.943897637795274,"iv":0.45249931102362206,"gamma":0.06329576771653543,"theta":-0.034838877952755906,"vega":0.04827814960629921,"rho":-0.02092809646850556,"breakevenPct":4.5672999064118915},{"delta":0.55,"premium":3.396669947506562,"strike":47.76410761154855,"iv":0.4618661089238845,"gamma":0.061310859580052494,"theta":-0.03485528215223097,"vega":0.04772040682414698,"rho":-0.023176439091351614,"breakevenPct":3.945794189127526},{"delta":0.6,"premium":3.9298064304461935,"strike":48.58431758530184,"iv":0.471232906824147,"gamma":0.05932595144356956,"theta":-0.03487168635170604,"vega":0.04716266404199475,"rho":-0.02542478171419766,"breakevenPct":3.3242884718431616},{"delta":0.65,"premium":4.4629429133858265,"strike":49.40452755905512,"iv":0.48059970472440944,"gamma":0.057341043307086614,"theta":-0.034888090551181104,"vega":0.046604921259842516,"rho":-0.02767312433704371,"breakevenPct":2.702782754558796},{"delta":0.7,"premium":5.404921602787454,"strike":50.596689895470384,"iv":0.5066969512195121,"gamma":0.05316716027874566,"theta":-0.03499547038327526,"vega":0.04501855400696864,"rho":-0.03023378505326771,"breakevenPct":2.161142470918104},{"delta":0.75,"premium":7.430182926829267,"strike":52.77439024390244,"iv":0.5771237804878049,"gamma":0.043193292682926834,"theta":-0.03534390243902439,"vega":0.040706707317073175,"rho":-0.033621974732237686,"breakevenPct":1.8311164384646625},{"delta":0.8,"premium":9.455444250871082,"strike":54.95209059233449,"iv":0.6475506097560976,"gamma":0.03321942508710801,"theta":-0.03569233449477352,"vega":0.0363948606271777,"rho":-0.03701016441120767,"breakevenPct":1.5010904060112211},{"delta":0.85,"premium":14.271931589537221,"strike":59.91951710261569,"iv":0.7937338028169014,"gamma":0.022570623742454735,"theta":-0.03579839034205231,"vega":0.03039657947686117,"rho":-0.04260527046582324,"breakevenPct":1.1743115109797106}]}},"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"}}