{"symbol":"NATL","url":"https://intraalpha.com/companies/NATL","capturedAt":"2026-10-22T23:53:57.777Z","state":"ready","quote":{"symbol":"NATL","last_price":47.19,"prev_close":46.77,"regular_close":47.19,"change":0.42,"change_pct":0.898,"regular_change":0.42,"regular_change_pct":0.898,"extended_change":0,"extended_change_pct":0,"bid":46.77,"ask":47.57,"bid_size":100,"ask_size":100,"volume":781362,"vwap":47.076858,"open":46.69,"high":47.22,"low":46.69,"close":47.19,"trade_count":8806,"last_trade_at":"2026-10-22T23:00:00.002155821Z","last_quote_at":"2026-10-22T21:00:53.328210942Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:53:55.636537669-04:00","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":"NATL","fetched_at":"2026-10-22T23:53:57.242689+00:00","name":"NCR Atleos Corporation","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"NCR ATMCo, LLC is a financial technology company in the United States, rest of Americas, the United Kingdom, rest of Europe, the Middle East, Africa, and the Asia Pacific. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3456160000,"ebitda":860000000,"pe_ratio":18.06,"peg_ratio":null,"book_value":6.29,"dividend_per_share":null,"dividend_yield":null,"eps":2.59,"revenue_ttm":4419000000,"gross_profit_ttm":1120000000,"profit_margin":0.0444,"operating_margin_ttm":0.15,"return_on_assets_ttm":0.0634,"return_on_equity_ttm":0.485,"quarterly_earnings_growth":0.654,"quarterly_revenue_growth":0.001,"analyst_target_price":50.2,"analyst_number":0,"beta":0.574,"fifty_two_week_high":48.5,"fifty_two_week_low":33.31,"fifty_day_ma":46.03,"two_hundred_day_ma":44.21,"shares_outstanding":73897000,"forward_pe":7.41,"price_to_sales":0.782,"price_to_book":7.29,"ev_to_revenue":1.333,"ev_to_ebitda":7.65},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:53:57.242689+00:00"},"optionObservedAt":"2026-10-22T19:56:49.839Z","bars":[{"c":45.91,"h":46.03,"l":45.83,"n":143,"o":45.83,"t":"2026-10-15T13:30:00Z","v":10676,"vw":45.944543},{"c":45.95,"h":45.95,"l":45.94,"n":13,"o":45.94,"t":"2026-10-15T13:35:00Z","v":612,"vw":45.945},{"c":45.88,"h":45.92,"l":45.86,"n":50,"o":45.91,"t":"2026-10-15T13:40:00Z","v":4098,"vw":45.903641},{"c":45.9,"h":45.9,"l":45.82,"n":32,"o":45.865,"t":"2026-10-15T13:45:00Z","v":2077,"vw":45.855988},{"c":45.92,"h":45.97,"l":45.92,"n":81,"o":45.94,"t":"2026-10-15T13:50:00Z","v":5415,"vw":45.938637},{"c":45.96,"h":46.04,"l":45.95,"n":92,"o":45.95,"t":"2026-10-15T13:55:00Z","v":6161,"vw":45.986887},{"c":46.08,"h":46.12,"l":46.01,"n":113,"o":46.01,"t":"2026-10-15T14:00:00Z","v":6453,"vw":46.080423},{"c":46.165,"h":46.19,"l":46.09,"n":248,"o":46.09,"t":"2026-10-15T14:05:00Z","v":23089,"vw":46.158281},{"c":46.26,"h":46.26,"l":46.175,"n":180,"o":46.175,"t":"2026-10-15T14:10:00Z","v":12039,"vw":46.221281},{"c":46.34,"h":46.36,"l":46.25,"n":94,"o":46.26,"t":"2026-10-15T14:15:00Z","v":14808,"vw":46.305108},{"c":46.2915,"h":46.34,"l":46.28,"n":173,"o":46.34,"t":"2026-10-15T14:20:00Z","v":12082,"vw":46.306505},{"c":46.2624,"h":46.32,"l":46.26,"n":73,"o":46.28,"t":"2026-10-15T14:25:00Z","v":3372,"vw":46.285261},{"c":46.305,"h":46.34,"l":46.26,"n":87,"o":46.29,"t":"2026-10-15T14:30:00Z","v":4722,"vw":46.305802},{"c":46.305,"h":46.325,"l":46.28,"n":141,"o":46.29,"t":"2026-10-15T14:35:00Z","v":12581,"vw":46.303442},{"c":46.32,"h":46.37,"l":46.3,"n":224,"o":46.315,"t":"2026-10-15T14:40:00Z","v":39656,"vw":46.341949},{"c":46.32,"h":46.32,"l":46.28,"n":58,"o":46.32,"t":"2026-10-15T14:45:00Z","v":2099,"vw":46.309231},{"c":46.36,"h":46.36,"l":46.325,"n":112,"o":46.325,"t":"2026-10-15T14:50:00Z","v":8867,"vw":46.348745},{"c":46.29,"h":46.37,"l":46.28,"n":323,"o":46.37,"t":"2026-10-15T14:55:00Z","v":41364,"vw":46.31875},{"c":46.33,"h":46.34,"l":46.285,"n":150,"o":46.285,"t":"2026-10-15T15:00:00Z","v":14838,"vw":46.316299},{"c":46.32,"h":46.34,"l":46.3115,"n":62,"o":46.34,"t":"2026-10-15T15:05:00Z","v":4639,"vw":46.333053},{"c":46.3,"h":46.33,"l":46.3,"n":62,"o":46.33,"t":"2026-10-15T15:10:00Z","v":5501,"vw":46.317684},{"c":46.36,"h":46.38,"l":46.31,"n":96,"o":46.31,"t":"2026-10-15T15:15:00Z","v":6476,"vw":46.347629},{"c":46.32,"h":46.37,"l":46.29,"n":58,"o":46.37,"t":"2026-10-15T15:20:00Z","v":6613,"vw":46.318927},{"c":46.31,"h":46.31,"l":46.31,"n":33,"o":46.31,"t":"2026-10-15T15:25:00Z","v":1073,"vw":46.31},{"c":46.31,"h":46.35,"l":46.29,"n":63,"o":46.34,"t":"2026-10-15T15:30:00Z","v":4069,"vw":46.31981},{"c":46.285,"h":46.31,"l":46.285,"n":62,"o":46.29,"t":"2026-10-15T15:35:00Z","v":3012,"vw":46.30021},{"c":46.265,"h":46.305,"l":46.25,"n":105,"o":46.305,"t":"2026-10-15T15:40:00Z","v":5622,"vw":46.279274},{"c":46.255,"h":46.28,"l":46.255,"n":47,"o":46.27,"t":"2026-10-15T15:45:00Z","v":1971,"vw":46.266471},{"c":46.27,"h":46.27,"l":46.24,"n":47,"o":46.24,"t":"2026-10-15T15:50:00Z","v":2579,"vw":46.256205},{"c":46.27,"h":46.27,"l":46.26,"n":35,"o":46.26,"t":"2026-10-15T15:55:00Z","v":1771,"vw":46.266646},{"c":46.25,"h":46.26,"l":46.235,"n":68,"o":46.26,"t":"2026-10-15T16:00:00Z","v":3740,"vw":46.252678},{"c":46.215,"h":46.26,"l":46.21,"n":54,"o":46.26,"t":"2026-10-15T16:05:00Z","v":11222,"vw":46.249627},{"c":46.21,"h":46.24,"l":46.21,"n":77,"o":46.24,"t":"2026-10-15T16:10:00Z","v":8983,"vw":46.228334},{"c":46.205,"h":46.23,"l":46.205,"n":59,"o":46.22,"t":"2026-10-15T16:15:00Z","v":6523,"vw":46.225964},{"c":46.22,"h":46.24,"l":46.195,"n":131,"o":46.195,"t":"2026-10-15T16:20:00Z","v":10194,"vw":46.222541},{"c":46.25,"h":46.25,"l":46.23,"n":27,"o":46.23,"t":"2026-10-15T16:25:00Z","v":1085,"vw":46.244},{"c":46.28,"h":46.31,"l":46.24,"n":105,"o":46.245,"t":"2026-10-15T16:30:00Z","v":6991,"vw":46.283973},{"c":46.29,"h":46.295,"l":46.27,"n":45,"o":46.275,"t":"2026-10-15T16:35:00Z","v":3310,"vw":46.283502},{"c":46.28,"h":46.29,"l":46.27,"n":42,"o":46.28,"t":"2026-10-15T16:40:00Z","v":1142,"vw":46.28},{"c":46.25,"h":46.285,"l":46.25,"n":132,"o":46.28,"t":"2026-10-15T16:45:00Z","v":13301,"vw":46.26839},{"c":46.28,"h":46.28,"l":46.255,"n":60,"o":46.26,"t":"2026-10-15T16:50:00Z","v":2861,"vw":46.265434},{"c":46.31,"h":46.31,"l":46.28,"n":69,"o":46.28,"t":"2026-10-15T16:55:00Z","v":2234,"vw":46.297429},{"c":46.32,"h":46.32,"l":46.305,"n":38,"o":46.31,"t":"2026-10-15T17:00:00Z","v":2341,"vw":46.316245},{"c":46.31,"h":46.34,"l":46.3,"n":93,"o":46.315,"t":"2026-10-15T17:05:00Z","v":6779,"vw":46.327057},{"c":46.36,"h":46.36,"l":46.315,"n":49,"o":46.315,"t":"2026-10-15T17:10:00Z","v":3619,"vw":46.335254},{"c":46.34,"h":46.34,"l":46.33,"n":27,"o":46.33,"t":"2026-10-15T17:15:00Z","v":644,"vw":46.333333},{"c":46.32,"h":46.35,"l":46.31,"n":80,"o":46.34,"t":"2026-10-15T17:20:00Z","v":13824,"vw":46.331135},{"c":46.34,"h":46.36,"l":46.33,"n":37,"o":46.35,"t":"2026-10-15T17:25:00Z","v":2194,"vw":46.34206},{"c":46.32,"h":46.34,"l":46.31,"n":47,"o":46.34,"t":"2026-10-15T17:30:00Z","v":2647,"vw":46.321059},{"c":46.36,"h":46.36,"l":46.33,"n":39,"o":46.33,"t":"2026-10-15T17:35:00Z","v":1671,"vw":46.341459},{"c":46.345,"h":46.37,"l":46.3415,"n":34,"o":46.37,"t":"2026-10-15T17:40:00Z","v":15128,"vw":46.3504},{"c":46.35,"h":46.37,"l":46.345,"n":63,"o":46.36,"t":"2026-10-15T17:45:00Z","v":4506,"vw":46.356238},{"c":46.36,"h":46.36,"l":46.34,"n":70,"o":46.355,"t":"2026-10-15T17:50:00Z","v":5485,"vw":46.356174},{"c":46.38,"h":46.38,"l":46.36,"n":132,"o":46.37,"t":"2026-10-15T17:55:00Z","v":9907,"vw":46.368328},{"c":46.41,"h":46.425,"l":46.38,"n":109,"o":46.38,"t":"2026-10-15T18:00:00Z","v":8607,"vw":46.402},{"c":46.43,"h":46.445,"l":46.395,"n":164,"o":46.42,"t":"2026-10-15T18:05:00Z","v":21922,"vw":46.420368},{"c":46.43,"h":46.44,"l":46.43,"n":36,"o":46.44,"t":"2026-10-15T18:10:00Z","v":718,"vw":46.435},{"c":46.4,"h":46.42,"l":46.395,"n":153,"o":46.42,"t":"2026-10-15T18:15:00Z","v":12579,"vw":46.405344},{"c":46.38,"h":46.4,"l":46.37,"n":69,"o":46.3925,"t":"2026-10-15T18:20:00Z","v":3930,"vw":46.388172},{"c":46.4,"h":46.4,"l":46.375,"n":140,"o":46.38,"t":"2026-10-15T18:25:00Z","v":13772,"vw":46.387135},{"c":46.35,"h":46.4,"l":46.3315,"n":130,"o":46.4,"t":"2026-10-15T18:30:00Z","v":21941,"vw":46.359964},{"c":46.345,"h":46.36,"l":46.32,"n":101,"o":46.33,"t":"2026-10-15T18:40:00Z","v":8220,"vw":46.338093},{"c":46.35,"h":46.35,"l":46.345,"n":23,"o":46.345,"t":"2026-10-15T18:45:00Z","v":587,"vw":46.348783},{"c":46.36,"h":46.36,"l":46.345,"n":97,"o":46.35,"t":"2026-10-15T18:50:00Z","v":4047,"vw":46.35252},{"c":46.32,"h":46.365,"l":46.3,"n":88,"o":46.36,"t":"2026-10-15T18:55:00Z","v":6988,"vw":46.33295},{"c":46.35,"h":46.35,"l":46.31,"n":143,"o":46.315,"t":"2026-10-15T19:00:00Z","v":8980,"vw":46.333332},{"c":46.335,"h":46.36,"l":46.33,"n":188,"o":46.36,"t":"2026-10-15T19:05:00Z","v":24833,"vw":46.347872},{"c":46.3,"h":46.34,"l":46.29,"n":102,"o":46.325,"t":"2026-10-15T19:10:00Z","v":65628,"vw":46.324379},{"c":46.255,"h":46.32,"l":46.255,"n":135,"o":46.31,"t":"2026-10-15T19:15:00Z","v":10758,"vw":46.296364},{"c":46.19,"h":46.265,"l":46.19,"n":148,"o":46.265,"t":"2026-10-15T19:20:00Z","v":10070,"vw":46.232251},{"c":46.18,"h":46.19,"l":46.18,"n":59,"o":46.19,"t":"2026-10-15T19:25:00Z","v":2349,"vw":46.187661},{"c":46.17,"h":46.195,"l":46.15,"n":222,"o":46.19,"t":"2026-10-15T19:30:00Z","v":19746,"vw":46.164656},{"c":46.12,"h":46.19,"l":46.11,"n":196,"o":46.17,"t":"2026-10-15T19:35:00Z","v":11540,"vw":46.145623},{"c":46.099,"h":46.15,"l":46.08,"n":283,"o":46.119,"t":"2026-10-15T19:40:00Z","v":21695,"vw":46.115484},{"c":46.09,"h":46.13,"l":46.085,"n":248,"o":46.095,"t":"2026-10-15T19:45:00Z","v":19431,"vw":46.112114},{"c":46.11,"h":46.15,"l":46.07,"n":293,"o":46.09,"t":"2026-10-15T19:50:00Z","v":23096,"vw":46.108266},{"c":46.05,"h":46.145,"l":46.05,"n":1075,"o":46.11,"t":"2026-10-15T19:55:00Z","v":79029,"vw":46.105211},{"c":46.06,"h":46.06,"l":46.06,"n":13,"o":46.06,"t":"2026-10-15T20:00:00Z","v":72438,"vw":46.06},{"c":46.31,"h":46.31,"l":46.31,"n":3,"o":46.31,"t":"2026-10-16T13:30:00Z","v":9469,"vw":46.31},{"c":46.22,"h":46.22,"l":46.2,"n":7,"o":46.2,"t":"2026-10-16T13:35:00Z","v":1121,"vw":46.201818},{"c":46.26,"h":46.26,"l":46.2,"n":33,"o":46.23,"t":"2026-10-16T13:40:00Z","v":1522,"vw":46.225708},{"c":46.24,"h":46.25,"l":46.2,"n":48,"o":46.24,"t":"2026-10-16T13:45:00Z","v":4127,"vw":46.234569},{"c":46.28,"h":46.28,"l":46.28,"n":7,"o":46.28,"t":"2026-10-16T13:50:00Z","v":182,"vw":46.28},{"c":46.25,"h":46.3,"l":46.25,"n":36,"o":46.3,"t":"2026-10-16T13:55:00Z","v":1043,"vw":46.27},{"c":46.2,"h":46.22,"l":46.2,"n":28,"o":46.22,"t":"2026-10-16T14:00:00Z","v":1387,"vw":46.206667},{"c":46.115,"h":46.22,"l":46.1,"n":85,"o":46.21,"t":"2026-10-16T14:05:00Z","v":4082,"vw":46.158121},{"c":46.16,"h":46.16,"l":46.07,"n":54,"o":46.07,"t":"2026-10-16T14:10:00Z","v":3779,"vw":46.128607},{"c":46.175,"h":46.22,"l":46.16,"n":59,"o":46.17,"t":"2026-10-16T14:15:00Z","v":5929,"vw":46.186863},{"c":46.22,"h":46.23,"l":46.22,"n":41,"o":46.22,"t":"2026-10-16T14:20:00Z","v":1270,"vw":46.222344},{"c":46.19,"h":46.205,"l":46.19,"n":33,"o":46.19,"t":"2026-10-16T14:25:00Z","v":1496,"vw":46.19179},{"c":46.185,"h":46.2,"l":46.185,"n":56,"o":46.19,"t":"2026-10-16T14:30:00Z","v":3288,"vw":46.192942},{"c":46.1,"h":46.17,"l":46.1,"n":110,"o":46.17,"t":"2026-10-16T14:35:00Z","v":5132,"vw":46.151973},{"c":46.1,"h":46.13,"l":46.07,"n":140,"o":46.08,"t":"2026-10-16T14:40:00Z","v":11574,"vw":46.097215},{"c":46.13,"h":46.13,"l":46.095,"n":72,"o":46.095,"t":"2026-10-16T14:45:00Z","v":5772,"vw":46.11944},{"c":46.14,"h":46.15,"l":46.12,"n":8,"o":46.15,"t":"2026-10-16T14:50:00Z","v":416,"vw":46.136667},{"c":46.13,"h":46.14,"l":46.12,"n":41,"o":46.13,"t":"2026-10-16T14:55:00Z","v":2806,"vw":46.129188},{"c":46.16,"h":46.16,"l":46.14,"n":30,"o":46.14,"t":"2026-10-16T15:00:00Z","v":2186,"vw":46.155263},{"c":46.17,"h":46.18,"l":46.16,"n":36,"o":46.16,"t":"2026-10-16T15:05:00Z","v":2616,"vw":46.170697},{"c":46.17,"h":46.17,"l":46.17,"n":12,"o":46.17,"t":"2026-10-16T15:10:00Z","v":893,"vw":46.17},{"c":46.21,"h":46.21,"l":46.16,"n":62,"o":46.16,"t":"2026-10-16T15:15:00Z","v":3847,"vw":46.183613},{"c":46.2,"h":46.21,"l":46.17,"n":48,"o":46.1915,"t":"2026-10-16T15:20:00Z","v":3424,"vw":46.194126},{"c":46.195,"h":46.21,"l":46.195,"n":21,"o":46.21,"t":"2026-10-16T15:25:00Z","v":1186,"vw":46.200349},{"c":46.2,"h":46.2,"l":46.18,"n":70,"o":46.19,"t":"2026-10-16T15:30:00Z","v":3571,"vw":46.190642},{"c":46.2,"h":46.208,"l":46.19,"n":52,"o":46.2,"t":"2026-10-16T15:35:00Z","v":2825,"vw":46.200284},{"c":46.21,"h":46.22,"l":46.205,"n":62,"o":46.205,"t":"2026-10-16T15:40:00Z","v":3278,"vw":46.21331},{"c":46.25,"h":46.26,"l":46.21,"n":85,"o":46.21,"t":"2026-10-16T15:45:00Z","v":5483,"vw":46.231448},{"c":46.22,"h":46.235,"l":46.17,"n":164,"o":46.23,"t":"2026-10-16T15:50:00Z","v":15255,"vw":46.203816},{"c":46.19,"h":46.2001,"l":46.17,"n":67,"o":46.2001,"t":"2026-10-16T15:55:00Z","v":3752,"vw":46.188717},{"c":46.17,"h":46.19,"l":46.165,"n":40,"o":46.185,"t":"2026-10-16T16:00:00Z","v":3826,"vw":46.180418},{"c":46.155,"h":46.155,"l":46.155,"n":8,"o":46.155,"t":"2026-10-16T16:05:00Z","v":116,"vw":46.155},{"c":46.17,"h":46.18,"l":46.16,"n":54,"o":46.16,"t":"2026-10-16T16:10:00Z","v":2433,"vw":46.16888},{"c":46.13,"h":46.2,"l":46.13,"n":151,"o":46.17,"t":"2026-10-16T16:15:00Z","v":13462,"vw":46.168799},{"c":46.1651,"h":46.185,"l":46.14,"n":39,"o":46.15,"t":"2026-10-16T16:20:00Z","v":2561,"vw":46.158765},{"c":46.17,"h":46.18,"l":46.165,"n":52,"o":46.165,"t":"2026-10-16T16:25:00Z","v":2839,"vw":46.177235},{"c":46.15,"h":46.16,"l":46.13,"n":64,"o":46.16,"t":"2026-10-16T16:30:00Z","v":4040,"vw":46.150685},{"c":46.08,"h":46.135,"l":46.08,"n":30,"o":46.135,"t":"2026-10-16T16:35:00Z","v":1911,"vw":46.085808},{"c":46.1,"h":46.1,"l":46.055,"n":32,"o":46.06,"t":"2026-10-16T16:40:00Z","v":2317,"vw":46.081243},{"c":46.07,"h":46.09,"l":46.04,"n":91,"o":46.09,"t":"2026-10-16T16:45:00Z","v":6110,"vw":46.053441},{"c":46.07,"h":46.07,"l":46.035,"n":55,"o":46.04,"t":"2026-10-16T16:50:00Z","v":2192,"vw":46.045281},{"c":46.0301,"h":46.0301,"l":46.0301,"n":7,"o":46.0301,"t":"2026-10-16T16:55:00Z","v":140,"vw":46.0301},{"c":46.04,"h":46.045,"l":46.02,"n":109,"o":46.045,"t":"2026-10-16T17:00:00Z","v":6779,"vw":46.037606},{"c":46.03,"h":46.06,"l":46.03,"n":61,"o":46.045,"t":"2026-10-16T17:05:00Z","v":5946,"vw":46.052781},{"c":46.04,"h":46.09,"l":46.03,"n":95,"o":46.055,"t":"2026-10-16T17:10:00Z","v":7037,"vw":46.066303},{"c":46.03,"h":46.04,"l":46.02,"n":109,"o":46.04,"t":"2026-10-16T17:15:00Z","v":3916,"vw":46.033936},{"c":46.03,"h":46.03,"l":46,"n":101,"o":46.01,"t":"2026-10-16T17:20:00Z","v":4227,"vw":46.010177},{"c":46.03,"h":46.03,"l":46.015,"n":43,"o":46.015,"t":"2026-10-16T17:25:00Z","v":2142,"vw":46.028984},{"c":46,"h":46.02,"l":45.995,"n":129,"o":46.02,"t":"2026-10-16T17:30:00Z","v":9487,"vw":46.005538},{"c":46,"h":46.03,"l":45.99,"n":171,"o":46.01,"t":"2026-10-16T17:35:00Z","v":13981,"vw":46.009492},{"c":46.03,"h":46.05,"l":45.99,"n":175,"o":45.99,"t":"2026-10-16T17:40:00Z","v":12360,"vw":46.005942},{"c":46.05,"h":46.05,"l":45.995,"n":139,"o":46.04,"t":"2026-10-16T17:45:00Z","v":11723,"vw":46.008068},{"c":46.03,"h":46.03,"l":46.01,"n":32,"o":46.02,"t":"2026-10-16T17:50:00Z","v":1248,"vw":46.02},{"c":46,"h":46.01,"l":45.99,"n":67,"o":46.01,"t":"2026-10-16T17:55:00Z","v":4653,"vw":46.001774},{"c":45.95,"h":46,"l":45.95,"n":81,"o":46,"t":"2026-10-16T18:00:00Z","v":5781,"vw":45.968212},{"c":45.97,"h":45.97,"l":45.94,"n":43,"o":45.955,"t":"2026-10-16T18:05:00Z","v":2947,"vw":45.954439},{"c":46.015,"h":46.03,"l":45.965,"n":72,"o":45.965,"t":"2026-10-16T18:10:00Z","v":4706,"vw":45.987877},{"c":45.99,"h":46.01,"l":45.99,"n":46,"o":46.01,"t":"2026-10-16T18:15:00Z","v":1940,"vw":46.000121},{"c":45.98,"h":45.98,"l":45.96,"n":95,"o":45.96,"t":"2026-10-16T18:20:00Z","v":2512,"vw":45.974729},{"c":45.95,"h":45.98,"l":45.95,"n":110,"o":45.98,"t":"2026-10-16T18:25:00Z","v":6310,"vw":45.952192},{"c":45.96,"h":45.97,"l":45.945,"n":107,"o":45.95,"t":"2026-10-16T18:30:00Z","v":5243,"vw":45.959697},{"c":45.94,"h":45.96,"l":45.9,"n":248,"o":45.945,"t":"2026-10-16T18:35:00Z","v":21994,"vw":45.939283},{"c":45.975,"h":45.99,"l":45.94,"n":52,"o":45.94,"t":"2026-10-16T18:40:00Z","v":5088,"vw":45.964725},{"c":46.035,"h":46.035,"l":45.99,"n":26,"o":45.99,"t":"2026-10-16T18:45:00Z","v":1252,"vw":46.007521},{"c":46.03,"h":46.03,"l":46.02,"n":34,"o":46.03,"t":"2026-10-16T18:50:00Z","v":2015,"vw":46.029375},{"c":45.99,"h":46.01,"l":45.97,"n":52,"o":46.01,"t":"2026-10-16T18:55:00Z","v":4263,"vw":45.992278},{"c":45.93,"h":46.01,"l":45.93,"n":102,"o":46,"t":"2026-10-16T19:00:00Z","v":56094,"vw":45.980523},{"c":45.92,"h":45.93,"l":45.91,"n":56,"o":45.925,"t":"2026-10-16T19:05:00Z","v":2526,"vw":45.922534},{"c":45.94,"h":45.96,"l":45.93,"n":105,"o":45.93,"t":"2026-10-16T19:10:00Z","v":7275,"vw":45.9404},{"c":45.94,"h":45.94,"l":45.92,"n":114,"o":45.93,"t":"2026-10-16T19:15:00Z","v":7801,"vw":45.92731},{"c":45.94,"h":45.95,"l":45.935,"n":80,"o":45.95,"t":"2026-10-16T19:20:00Z","v":4314,"vw":45.942191},{"c":45.94,"h":45.96,"l":45.94,"n":125,"o":45.96,"t":"2026-10-16T19:25:00Z","v":4585,"vw":45.947158},{"c":45.965,"h":45.98,"l":45.935,"n":190,"o":45.935,"t":"2026-10-16T19:30:00Z","v":62442,"vw":45.958851},{"c":45.95,"h":45.98,"l":45.95,"n":173,"o":45.97,"t":"2026-10-16T19:35:00Z","v":12519,"vw":45.961635},{"c":45.95,"h":45.955,"l":45.94,"n":141,"o":45.95,"t":"2026-10-16T19:40:00Z","v":11303,"vw":45.943615},{"c":45.97,"h":45.98,"l":45.95,"n":187,"o":45.96,"t":"2026-10-16T19:45:00Z","v":12196,"vw":45.966358},{"c":45.989,"h":46.01,"l":45.96,"n":315,"o":45.98,"t":"2026-10-16T19:50:00Z","v":27412,"vw":45.989498},{"c":45.965,"h":46.01,"l":45.95,"n":1890,"o":45.99,"t":"2026-10-16T19:55:00Z","v":201048,"vw":45.984991},{"c":45.93,"h":45.94,"l":45.93,"n":24,"o":45.94,"t":"2026-10-16T20:00:00Z","v":242210,"vw":45.939991},{"c":45.94,"h":45.94,"l":45.94,"n":14,"o":45.94,"t":"2026-10-19T10:45:00Z","v":827,"vw":45.94},{"c":45.94,"h":45.94,"l":45.94,"n":3,"o":45.94,"t":"2026-10-19T10:50:00Z","v":502,"vw":45.94},{"c":45.81,"h":45.81,"l":45.81,"n":4,"o":45.81,"t":"2026-10-19T13:30:00Z","v":2856,"vw":45.81},{"c":45.925,"h":45.925,"l":45.925,"n":2,"o":45.925,"t":"2026-10-19T13:35:00Z","v":101,"vw":45.925},{"c":45.885,"h":45.89,"l":45.875,"n":28,"o":45.89,"t":"2026-10-19T13:40:00Z","v":1392,"vw":45.884436},{"c":45.95,"h":45.95,"l":45.92,"n":34,"o":45.92,"t":"2026-10-19T13:45:00Z","v":3604,"vw":45.936225},{"c":45.955,"h":45.955,"l":45.945,"n":24,"o":45.945,"t":"2026-10-19T13:50:00Z","v":871,"vw":45.95},{"c":45.91,"h":45.94,"l":45.91,"n":31,"o":45.94,"t":"2026-10-19T13:55:00Z","v":1914,"vw":45.917195},{"c":45.91,"h":45.95,"l":45.9,"n":141,"o":45.92,"t":"2026-10-19T14:00:00Z","v":8197,"vw":45.933066},{"c":45.91,"h":45.95,"l":45.895,"n":49,"o":45.94,"t":"2026-10-19T14:05:00Z","v":2654,"vw":45.922981},{"c":45.85,"h":45.93,"l":45.85,"n":70,"o":45.92,"t":"2026-10-19T14:10:00Z","v":5979,"vw":45.897202},{"c":45.86,"h":45.86,"l":45.84,"n":50,"o":45.84,"t":"2026-10-19T14:15:00Z","v":1140,"vw":45.846906},{"c":45.78,"h":45.85,"l":45.77,"n":42,"o":45.85,"t":"2026-10-19T14:20:00Z","v":4001,"vw":45.795917},{"c":45.77,"h":45.77,"l":45.755,"n":17,"o":45.76,"t":"2026-10-19T14:25:00Z","v":833,"vw":45.76363},{"c":45.74,"h":45.78,"l":45.74,"n":64,"o":45.77,"t":"2026-10-19T14:30:00Z","v":5589,"vw":45.7534},{"c":45.72,"h":45.75,"l":45.72,"n":23,"o":45.75,"t":"2026-10-19T14:35:00Z","v":1891,"vw":45.7425},{"c":45.75,"h":45.76,"l":45.725,"n":24,"o":45.725,"t":"2026-10-19T14:40:00Z","v":1409,"vw":45.744583},{"c":45.77,"h":45.77,"l":45.74,"n":68,"o":45.74,"t":"2026-10-19T14:45:00Z","v":5672,"vw":45.750998},{"c":45.775,"h":45.78,"l":45.775,"n":19,"o":45.775,"t":"2026-10-19T14:50:00Z","v":794,"vw":45.777},{"c":45.8,"h":45.805,"l":45.77,"n":65,"o":45.77,"t":"2026-10-19T14:55:00Z","v":135564,"vw":45.784137},{"c":45.8,"h":45.81,"l":45.795,"n":32,"o":45.8,"t":"2026-10-19T15:00:00Z","v":1913,"vw":45.8003},{"c":45.82,"h":45.82,"l":45.82,"n":16,"o":45.82,"t":"2026-10-19T15:05:00Z","v":1622,"vw":45.82},{"c":45.88,"h":45.89,"l":45.84,"n":71,"o":45.84,"t":"2026-10-19T15:10:00Z","v":4598,"vw":45.867194},{"c":45.87,"h":45.89,"l":45.87,"n":66,"o":45.88,"t":"2026-10-19T15:15:00Z","v":3378,"vw":45.880295},{"c":45.915,"h":45.915,"l":45.855,"n":76,"o":45.86,"t":"2026-10-19T15:20:00Z","v":4618,"vw":45.886276},{"c":45.9,"h":45.9,"l":45.89,"n":33,"o":45.895,"t":"2026-10-19T15:25:00Z","v":1227,"vw":45.896805},{"c":45.885,"h":45.92,"l":45.88,"n":45,"o":45.92,"t":"2026-10-19T15:30:00Z","v":2427,"vw":45.88975},{"c":45.89,"h":45.89,"l":45.88,"n":25,"o":45.88,"t":"2026-10-19T15:35:00Z","v":1138,"vw":45.883},{"c":45.89,"h":45.91,"l":45.88,"n":36,"o":45.88,"t":"2026-10-19T15:40:00Z","v":1978,"vw":45.892264},{"c":45.88,"h":45.895,"l":45.88,"n":71,"o":45.89,"t":"2026-10-19T15:45:00Z","v":5422,"vw":45.884748},{"c":45.87,"h":45.88,"l":45.87,"n":47,"o":45.875,"t":"2026-10-19T15:50:00Z","v":2558,"vw":45.873177},{"c":45.85,"h":45.88,"l":45.85,"n":24,"o":45.88,"t":"2026-10-19T15:55:00Z","v":1904,"vw":45.871563},{"c":45.83,"h":45.855,"l":45.83,"n":46,"o":45.855,"t":"2026-10-19T16:00:00Z","v":2926,"vw":45.834364},{"c":45.82,"h":45.84,"l":45.82,"n":28,"o":45.84,"t":"2026-10-19T16:05:00Z","v":899,"vw":45.8275},{"c":45.84,"h":45.84,"l":45.82,"n":24,"o":45.82,"t":"2026-10-19T16:10:00Z","v":1995,"vw":45.826472},{"c":45.85,"h":45.85,"l":45.85,"n":12,"o":45.85,"t":"2026-10-19T16:15:00Z","v":698,"vw":45.85},{"c":45.85,"h":45.85,"l":45.85,"n":8,"o":45.85,"t":"2026-10-19T16:20:00Z","v":244,"vw":45.85},{"c":45.815,"h":45.83,"l":45.815,"n":41,"o":45.83,"t":"2026-10-19T16:25:00Z","v":1748,"vw":45.824144},{"c":45.79,"h":45.81,"l":45.79,"n":36,"o":45.81,"t":"2026-10-19T16:30:00Z","v":1281,"vw":45.795208},{"c":45.815,"h":45.84,"l":45.79,"n":87,"o":45.8,"t":"2026-10-19T16:35:00Z","v":7261,"vw":45.813147},{"c":45.83,"h":45.83,"l":45.81,"n":42,"o":45.815,"t":"2026-10-19T16:40:00Z","v":1730,"vw":45.813378},{"c":45.835,"h":45.86,"l":45.81,"n":143,"o":45.825,"t":"2026-10-19T16:45:00Z","v":13223,"vw":45.826805},{"c":45.84,"h":45.84,"l":45.84,"n":19,"o":45.84,"t":"2026-10-19T16:50:00Z","v":536,"vw":45.84},{"c":45.85,"h":45.85,"l":45.84,"n":55,"o":45.84,"t":"2026-10-19T16:55:00Z","v":3277,"vw":45.849021},{"c":45.83,"h":45.845,"l":45.825,"n":46,"o":45.845,"t":"2026-10-19T17:00:00Z","v":2128,"vw":45.833637},{"c":45.815,"h":45.82,"l":45.81,"n":28,"o":45.82,"t":"2026-10-19T17:05:00Z","v":1294,"vw":45.818491},{"c":45.82,"h":45.82,"l":45.805,"n":44,"o":45.81,"t":"2026-10-19T17:10:00Z","v":1609,"vw":45.81375},{"c":45.83,"h":45.83,"l":45.82,"n":19,"o":45.82,"t":"2026-10-19T17:15:00Z","v":992,"vw":45.822462},{"c":45.845,"h":45.845,"l":45.83,"n":90,"o":45.835,"t":"2026-10-19T17:20:00Z","v":6407,"vw":45.832791},{"c":45.85,"h":45.85,"l":45.845,"n":57,"o":45.845,"t":"2026-10-19T17:25:00Z","v":1444,"vw":45.848125},{"c":45.86,"h":45.86,"l":45.85,"n":38,"o":45.85,"t":"2026-10-19T17:30:00Z","v":1455,"vw":45.854318},{"c":45.84,"h":45.85,"l":45.84,"n":22,"o":45.85,"t":"2026-10-19T17:35:00Z","v":1396,"vw":45.848182},{"c":45.82,"h":45.84,"l":45.78,"n":110,"o":45.84,"t":"2026-10-19T17:40:00Z","v":9059,"vw":45.805823},{"c":45.8,"h":45.81,"l":45.8,"n":42,"o":45.81,"t":"2026-10-19T17:45:00Z","v":1894,"vw":45.800738},{"c":45.84,"h":45.85,"l":45.82,"n":46,"o":45.82,"t":"2026-10-19T17:50:00Z","v":1960,"vw":45.826755},{"c":45.85,"h":45.85,"l":45.85,"n":9,"o":45.85,"t":"2026-10-19T17:55:00Z","v":337,"vw":45.85},{"c":45.855,"h":45.855,"l":45.84,"n":38,"o":45.84,"t":"2026-10-19T18:00:00Z","v":1370,"vw":45.844375},{"c":45.82,"h":45.85,"l":45.82,"n":67,"o":45.85,"t":"2026-10-19T18:05:00Z","v":5095,"vw":45.835779},{"c":45.86,"h":45.86,"l":45.81,"n":89,"o":45.83,"t":"2026-10-19T18:10:00Z","v":7879,"vw":45.830171},{"c":45.86,"h":45.87,"l":45.85,"n":48,"o":45.86,"t":"2026-10-19T18:15:00Z","v":3684,"vw":45.855168},{"c":45.86,"h":45.86,"l":45.86,"n":11,"o":45.86,"t":"2026-10-19T18:20:00Z","v":253,"vw":45.86},{"c":45.84,"h":45.86,"l":45.84,"n":39,"o":45.86,"t":"2026-10-19T18:25:00Z","v":1889,"vw":45.845357},{"c":45.83,"h":45.85,"l":45.82,"n":124,"o":45.84,"t":"2026-10-19T18:30:00Z","v":10383,"vw":45.832385},{"c":45.82,"h":45.83,"l":45.82,"n":19,"o":45.83,"t":"2026-10-19T18:35:00Z","v":822,"vw":45.825833},{"c":45.81,"h":45.83,"l":45.81,"n":68,"o":45.83,"t":"2026-10-19T18:40:00Z","v":3877,"vw":45.82396},{"c":45.81,"h":45.83,"l":45.81,"n":43,"o":45.81,"t":"2026-10-19T18:45:00Z","v":4812,"vw":45.815517},{"c":45.75,"h":45.82,"l":45.75,"n":120,"o":45.82,"t":"2026-10-19T18:50:00Z","v":6888,"vw":45.794361},{"c":45.76,"h":45.77,"l":45.73,"n":62,"o":45.73,"t":"2026-10-19T18:55:00Z","v":7074,"vw":45.753012},{"c":45.76,"h":45.78,"l":45.76,"n":64,"o":45.765,"t":"2026-10-19T19:00:00Z","v":3915,"vw":45.766997},{"c":45.76,"h":45.76,"l":45.74,"n":60,"o":45.76,"t":"2026-10-19T19:05:00Z","v":3657,"vw":45.750634},{"c":45.71,"h":45.75,"l":45.71,"n":71,"o":45.75,"t":"2026-10-19T19:10:00Z","v":4131,"vw":45.736406},{"c":45.755,"h":45.76,"l":45.691,"n":153,"o":45.715,"t":"2026-10-19T19:15:00Z","v":13935,"vw":45.72564},{"c":45.765,"h":45.77,"l":45.75,"n":93,"o":45.755,"t":"2026-10-19T19:20:00Z","v":6826,"vw":45.758082},{"c":45.755,"h":45.78,"l":45.755,"n":60,"o":45.77,"t":"2026-10-19T19:25:00Z","v":3101,"vw":45.7647},{"c":45.765,"h":45.79,"l":45.755,"n":132,"o":45.755,"t":"2026-10-19T19:30:00Z","v":10661,"vw":45.771544},{"c":45.78,"h":45.79,"l":45.76,"n":141,"o":45.765,"t":"2026-10-19T19:35:00Z","v":10464,"vw":45.777526},{"c":45.825,"h":45.83,"l":45.775,"n":211,"o":45.78,"t":"2026-10-19T19:40:00Z","v":19502,"vw":45.804937},{"c":45.79,"h":45.83,"l":45.79,"n":148,"o":45.825,"t":"2026-10-19T19:45:00Z","v":9543,"vw":45.80986},{"c":45.775,"h":45.79,"l":45.76,"n":207,"o":45.79,"t":"2026-10-19T19:50:00Z","v":21506,"vw":45.773262},{"c":45.84,"h":45.84,"l":45.76,"n":1119,"o":45.78,"t":"2026-10-19T19:55:00Z","v":104630,"vw":45.805547},{"c":45.81,"h":45.825,"l":45.78,"n":29,"o":45.81,"t":"2026-10-19T20:00:00Z","v":81012,"vw":45.809851},{"c":45.9,"h":46.11,"l":45.72,"n":43,"o":45.78,"t":"2026-10-20T13:30:00Z","v":3164,"vw":45.933675},{"c":45.895,"h":45.895,"l":45.895,"n":3,"o":45.895,"t":"2026-10-20T13:35:00Z","v":201,"vw":45.895},{"c":46.065,"h":46.12,"l":45.97,"n":238,"o":45.98,"t":"2026-10-20T13:40:00Z","v":26163,"vw":46.049433},{"c":46.09,"h":46.14,"l":46.03,"n":101,"o":46.055,"t":"2026-10-20T13:45:00Z","v":6457,"vw":46.061358},{"c":46.16,"h":46.16,"l":46.14,"n":6,"o":46.14,"t":"2026-10-20T13:50:00Z","v":333,"vw":46.150654},{"c":46.22,"h":46.23,"l":46.155,"n":66,"o":46.17,"t":"2026-10-20T13:55:00Z","v":5397,"vw":46.189978},{"c":46.15,"h":46.17,"l":46.15,"n":32,"o":46.17,"t":"2026-10-20T14:00:00Z","v":1229,"vw":46.166426},{"c":46.16,"h":46.17,"l":46.125,"n":94,"o":46.125,"t":"2026-10-20T14:05:00Z","v":9586,"vw":46.15679},{"c":46.17,"h":46.19,"l":46.16,"n":65,"o":46.16,"t":"2026-10-20T14:10:00Z","v":8062,"vw":46.179838},{"c":46.195,"h":46.195,"l":46.17,"n":60,"o":46.17,"t":"2026-10-20T14:15:00Z","v":5613,"vw":46.190104},{"c":46.19,"h":46.26,"l":46.17,"n":191,"o":46.19,"t":"2026-10-20T14:20:00Z","v":15206,"vw":46.221746},{"c":46.19,"h":46.23,"l":46.19,"n":15,"o":46.23,"t":"2026-10-20T14:25:00Z","v":1577,"vw":46.202203},{"c":46.22,"h":46.24,"l":46.185,"n":105,"o":46.215,"t":"2026-10-20T14:30:00Z","v":10274,"vw":46.215657},{"c":46.21,"h":46.215,"l":46.19,"n":46,"o":46.215,"t":"2026-10-20T14:35:00Z","v":3252,"vw":46.203898},{"c":46.21,"h":46.23,"l":46.19,"n":78,"o":46.22,"t":"2026-10-20T14:40:00Z","v":6002,"vw":46.215821},{"c":46.22,"h":46.23,"l":46.2,"n":91,"o":46.23,"t":"2026-10-20T14:45:00Z","v":7765,"vw":46.217995},{"c":46.24,"h":46.25,"l":46.22,"n":80,"o":46.225,"t":"2026-10-20T14:50:00Z","v":5770,"vw":46.238048},{"c":46.33,"h":46.34,"l":46.24,"n":155,"o":46.24,"t":"2026-10-20T14:55:00Z","v":14203,"vw":46.285199},{"c":46.28,"h":46.335,"l":46.28,"n":149,"o":46.335,"t":"2026-10-20T15:00:00Z","v":13608,"vw":46.302229},{"c":46.29,"h":46.3,"l":46.27,"n":158,"o":46.29,"t":"2026-10-20T15:05:00Z","v":11813,"vw":46.291572},{"c":46.26,"h":46.29,"l":46.26,"n":90,"o":46.29,"t":"2026-10-20T15:10:00Z","v":5791,"vw":46.271029},{"c":46.265,"h":46.285,"l":46.25,"n":84,"o":46.265,"t":"2026-10-20T15:15:00Z","v":5950,"vw":46.263721},{"c":46.24,"h":46.3,"l":46.17,"n":291,"o":46.26,"t":"2026-10-20T15:20:00Z","v":66430,"vw":46.248487},{"c":46.23,"h":46.26,"l":46.23,"n":55,"o":46.245,"t":"2026-10-20T15:25:00Z","v":3652,"vw":46.243488},{"c":46.22,"h":46.26,"l":46.22,"n":45,"o":46.26,"t":"2026-10-20T15:30:00Z","v":5540,"vw":46.234103},{"c":46.25,"h":46.265,"l":46.24,"n":130,"o":46.24,"t":"2026-10-20T15:35:00Z","v":15085,"vw":46.252993},{"c":46.295,"h":46.295,"l":46.27,"n":75,"o":46.28,"t":"2026-10-20T15:40:00Z","v":8357,"vw":46.283321},{"c":46.28,"h":46.3,"l":46.27,"n":108,"o":46.29,"t":"2026-10-20T15:45:00Z","v":9649,"vw":46.284704},{"c":46.31,"h":46.32,"l":46.28,"n":89,"o":46.28,"t":"2026-10-20T15:50:00Z","v":7455,"vw":46.298125},{"c":46.27,"h":46.3,"l":46.27,"n":85,"o":46.3,"t":"2026-10-20T15:55:00Z","v":5396,"vw":46.281622},{"c":46.24,"h":46.26,"l":46.23,"n":155,"o":46.26,"t":"2026-10-20T16:00:00Z","v":11162,"vw":46.2446},{"c":46.22,"h":46.24,"l":46.21,"n":99,"o":46.24,"t":"2026-10-20T16:05:00Z","v":6949,"vw":46.222432},{"c":46.21,"h":46.2205,"l":46.17,"n":147,"o":46.22,"t":"2026-10-20T16:10:00Z","v":12271,"vw":46.203376},{"c":46.18,"h":46.23,"l":46.17,"n":115,"o":46.2,"t":"2026-10-20T16:15:00Z","v":9302,"vw":46.193724},{"c":46.18,"h":46.2,"l":46.18,"n":52,"o":46.19,"t":"2026-10-20T16:20:00Z","v":2706,"vw":46.189153},{"c":46.21,"h":46.22,"l":46.19,"n":98,"o":46.19,"t":"2026-10-20T16:25:00Z","v":9844,"vw":46.200124},{"c":46.23,"h":46.25,"l":46.205,"n":109,"o":46.21,"t":"2026-10-20T16:30:00Z","v":8301,"vw":46.231987},{"c":46.27,"h":46.28,"l":46.23,"n":86,"o":46.23,"t":"2026-10-20T16:35:00Z","v":7681,"vw":46.262585},{"c":46.255,"h":46.27,"l":46.25,"n":85,"o":46.26,"t":"2026-10-20T16:40:00Z","v":4458,"vw":46.258832},{"c":46.255,"h":46.27,"l":46.25,"n":125,"o":46.26,"t":"2026-10-20T16:45:00Z","v":9818,"vw":46.259904},{"c":46.23,"h":46.255,"l":46.22,"n":134,"o":46.255,"t":"2026-10-20T16:50:00Z","v":8731,"vw":46.242249},{"c":46.24,"h":46.26,"l":46.22,"n":111,"o":46.23,"t":"2026-10-20T16:55:00Z","v":9382,"vw":46.245596},{"c":46.26,"h":46.27,"l":46.22,"n":161,"o":46.25,"t":"2026-10-20T17:00:00Z","v":10745,"vw":46.25083},{"c":46.26,"h":46.27,"l":46.25,"n":137,"o":46.27,"t":"2026-10-20T17:05:00Z","v":13049,"vw":46.257015},{"c":46.26,"h":46.26,"l":46.25,"n":66,"o":46.25,"t":"2026-10-20T17:10:00Z","v":3802,"vw":46.256113},{"c":46.25,"h":46.27,"l":46.25,"n":82,"o":46.26,"t":"2026-10-20T17:15:00Z","v":4311,"vw":46.257165},{"c":46.25,"h":46.27,"l":46.25,"n":115,"o":46.255,"t":"2026-10-20T17:20:00Z","v":7404,"vw":46.255953},{"c":46.27,"h":46.27,"l":46.25,"n":48,"o":46.25,"t":"2026-10-20T17:25:00Z","v":4511,"vw":46.260567},{"c":46.26,"h":46.295,"l":46.26,"n":141,"o":46.275,"t":"2026-10-20T17:30:00Z","v":9980,"vw":46.279211},{"c":46.26,"h":46.27,"l":46.26,"n":42,"o":46.27,"t":"2026-10-20T17:35:00Z","v":2677,"vw":46.263333},{"c":46.29,"h":46.29,"l":46.26,"n":89,"o":46.26,"t":"2026-10-20T17:40:00Z","v":7342,"vw":46.277249},{"c":46.28,"h":46.295,"l":46.28,"n":80,"o":46.295,"t":"2026-10-20T17:45:00Z","v":6292,"vw":46.285902},{"c":46.295,"h":46.295,"l":46.27,"n":56,"o":46.28,"t":"2026-10-20T17:50:00Z","v":3047,"vw":46.279378},{"c":46.28,"h":46.29,"l":46.28,"n":62,"o":46.29,"t":"2026-10-20T17:55:00Z","v":4705,"vw":46.282416},{"c":46.38,"h":46.39,"l":46.29,"n":179,"o":46.3,"t":"2026-10-20T18:00:00Z","v":14604,"vw":46.320056},{"c":46.385,"h":46.385,"l":46.37,"n":74,"o":46.385,"t":"2026-10-20T18:05:00Z","v":6151,"vw":46.375541},{"c":46.375,"h":46.4,"l":46.37,"n":86,"o":46.4,"t":"2026-10-20T18:10:00Z","v":7796,"vw":46.382424},{"c":46.34,"h":46.38,"l":46.34,"n":84,"o":46.375,"t":"2026-10-20T18:15:00Z","v":4807,"vw":46.363438},{"c":46.34,"h":46.345,"l":46.33,"n":89,"o":46.33,"t":"2026-10-20T18:20:00Z","v":5378,"vw":46.339888},{"c":46.37,"h":46.37,"l":46.33,"n":35,"o":46.33,"t":"2026-10-20T18:25:00Z","v":3317,"vw":46.355327},{"c":46.38,"h":46.38,"l":46.35,"n":102,"o":46.37,"t":"2026-10-20T18:30:00Z","v":11316,"vw":46.367869},{"c":46.36,"h":46.41,"l":46.355,"n":92,"o":46.4,"t":"2026-10-20T18:35:00Z","v":9670,"vw":46.379161},{"c":46.32,"h":46.35,"l":46.32,"n":56,"o":46.34,"t":"2026-10-20T18:40:00Z","v":3756,"vw":46.336963},{"c":46.36,"h":46.37,"l":46.33,"n":78,"o":46.33,"t":"2026-10-20T18:45:00Z","v":6999,"vw":46.349142},{"c":46.37,"h":46.38,"l":46.35,"n":76,"o":46.37,"t":"2026-10-20T18:50:00Z","v":6623,"vw":46.368015},{"c":46.36,"h":46.38,"l":46.35,"n":68,"o":46.38,"t":"2026-10-20T18:55:00Z","v":5118,"vw":46.362471},{"c":46.365,"h":46.38,"l":46.35,"n":137,"o":46.36,"t":"2026-10-20T19:00:00Z","v":9427,"vw":46.362436},{"c":46.38,"h":46.4,"l":46.37,"n":125,"o":46.37,"t":"2026-10-20T19:05:00Z","v":12749,"vw":46.388922},{"c":46.4,"h":46.41,"l":46.37,"n":108,"o":46.38,"t":"2026-10-20T19:10:00Z","v":6991,"vw":46.387707},{"c":46.4,"h":46.4,"l":46.38,"n":133,"o":46.39,"t":"2026-10-20T19:15:00Z","v":7185,"vw":46.390785},{"c":46.36,"h":46.4,"l":46.36,"n":150,"o":46.39,"t":"2026-10-20T19:20:00Z","v":8157,"vw":46.380844},{"c":46.395,"h":46.395,"l":46.37,"n":85,"o":46.37,"t":"2026-10-20T19:25:00Z","v":5299,"vw":46.380858},{"c":46.39,"h":46.4,"l":46.38,"n":132,"o":46.39,"t":"2026-10-20T19:30:00Z","v":7503,"vw":46.3892},{"c":46.375,"h":46.39,"l":46.37,"n":153,"o":46.39,"t":"2026-10-20T19:35:00Z","v":10177,"vw":46.383649},{"c":46.41,"h":46.41,"l":46.37,"n":195,"o":46.375,"t":"2026-10-20T19:40:00Z","v":10531,"vw":46.388027},{"c":46.45,"h":46.45,"l":46.395,"n":286,"o":46.41,"t":"2026-10-20T19:45:00Z","v":27371,"vw":46.410217},{"c":46.475,"h":46.5,"l":46.43,"n":292,"o":46.45,"t":"2026-10-20T19:50:00Z","v":25823,"vw":46.477063},{"c":46.55,"h":46.58,"l":46.45,"n":862,"o":46.47,"t":"2026-10-20T19:55:00Z","v":60303,"vw":46.513616},{"c":46.56,"h":46.56,"l":46.56,"n":14,"o":46.56,"t":"2026-10-20T20:00:00Z","v":51449,"vw":46.56},{"c":46.56,"h":46.56,"l":46.56,"n":10,"o":46.56,"t":"2026-10-21T09:00:00Z","v":518,"vw":46.56},{"c":46.56,"h":46.56,"l":46.56,"n":1,"o":46.56,"t":"2026-10-21T09:05:00Z","v":500,"vw":46.56},{"c":46.58,"h":46.7,"l":46.58,"n":34,"o":46.58,"t":"2026-10-21T13:30:00Z","v":3792,"vw":46.592},{"c":46.77,"h":46.77,"l":46.67,"n":43,"o":46.67,"t":"2026-10-21T13:45:00Z","v":2346,"vw":46.723784},{"c":46.85,"h":46.85,"l":46.79,"n":7,"o":46.79,"t":"2026-10-21T13:50:00Z","v":250,"vw":46.82},{"c":46.81,"h":46.88,"l":46.81,"n":69,"o":46.85,"t":"2026-10-21T13:55:00Z","v":4088,"vw":46.863333},{"c":46.785,"h":46.79,"l":46.785,"n":8,"o":46.79,"t":"2026-10-21T14:00:00Z","v":450,"vw":46.786923},{"c":46.73,"h":46.78,"l":46.715,"n":132,"o":46.77,"t":"2026-10-21T14:05:00Z","v":6949,"vw":46.764908},{"c":46.735,"h":46.76,"l":46.725,"n":39,"o":46.725,"t":"2026-10-21T14:10:00Z","v":4074,"vw":46.739621},{"c":46.65,"h":46.75,"l":46.65,"n":68,"o":46.74,"t":"2026-10-21T14:15:00Z","v":6642,"vw":46.697879},{"c":46.84,"h":46.84,"l":46.68,"n":42,"o":46.68,"t":"2026-10-21T14:20:00Z","v":1966,"vw":46.770699},{"c":46.87,"h":46.87,"l":46.79,"n":73,"o":46.83,"t":"2026-10-21T14:25:00Z","v":2580,"vw":46.834002},{"c":46.9,"h":46.91,"l":46.87,"n":81,"o":46.87,"t":"2026-10-21T14:30:00Z","v":6246,"vw":46.892703},{"c":46.87,"h":46.87,"l":46.87,"n":9,"o":46.87,"t":"2026-10-21T14:35:00Z","v":558,"vw":46.87},{"c":46.89,"h":46.9,"l":46.86,"n":58,"o":46.86,"t":"2026-10-21T14:40:00Z","v":3622,"vw":46.876552},{"c":46.94,"h":46.96,"l":46.9,"n":34,"o":46.9,"t":"2026-10-21T14:45:00Z","v":2513,"vw":46.93519},{"c":46.94,"h":46.97,"l":46.94,"n":22,"o":46.94,"t":"2026-10-21T14:50:00Z","v":2233,"vw":46.955984},{"c":46.93,"h":46.93,"l":46.915,"n":11,"o":46.915,"t":"2026-10-21T14:55:00Z","v":953,"vw":46.923333},{"c":46.92,"h":46.94,"l":46.92,"n":15,"o":46.94,"t":"2026-10-21T15:00:00Z","v":923,"vw":46.923333},{"c":46.91,"h":46.92,"l":46.9,"n":39,"o":46.92,"t":"2026-10-21T15:05:00Z","v":2188,"vw":46.912767},{"c":46.9,"h":46.93,"l":46.9,"n":8,"o":46.93,"t":"2026-10-21T15:10:00Z","v":364,"vw":46.918889},{"c":46.8801,"h":46.9,"l":46.88,"n":18,"o":46.88,"t":"2026-10-21T15:15:00Z","v":906,"vw":46.892779},{"c":46.87,"h":46.91,"l":46.87,"n":25,"o":46.91,"t":"2026-10-21T15:20:00Z","v":858,"vw":46.89},{"c":46.92,"h":46.93,"l":46.895,"n":24,"o":46.895,"t":"2026-10-21T15:25:00Z","v":608,"vw":46.915},{"c":46.9,"h":46.95,"l":46.865,"n":87,"o":46.93,"t":"2026-10-21T15:30:00Z","v":8414,"vw":46.909895},{"c":46.905,"h":46.92,"l":46.89,"n":32,"o":46.905,"t":"2026-10-21T15:35:00Z","v":1845,"vw":46.902941},{"c":46.89,"h":46.94,"l":46.88,"n":86,"o":46.92,"t":"2026-10-21T15:45:00Z","v":9319,"vw":46.913258},{"c":46.89,"h":46.9,"l":46.88,"n":24,"o":46.9,"t":"2026-10-21T15:50:00Z","v":975,"vw":46.892857},{"c":46.9,"h":46.9,"l":46.9,"n":9,"o":46.9,"t":"2026-10-21T15:55:00Z","v":543,"vw":46.9},{"c":46.89,"h":46.9,"l":46.89,"n":13,"o":46.9,"t":"2026-10-21T16:00:00Z","v":432,"vw":46.895},{"c":46.84,"h":46.86,"l":46.84,"n":39,"o":46.86,"t":"2026-10-21T16:05:00Z","v":1668,"vw":46.856071},{"c":46.84,"h":46.84,"l":46.82,"n":28,"o":46.825,"t":"2026-10-21T16:10:00Z","v":1953,"vw":46.825556},{"c":46.84,"h":46.85,"l":46.84,"n":26,"o":46.84,"t":"2026-10-21T16:15:00Z","v":2184,"vw":46.842976},{"c":46.84,"h":46.845,"l":46.83,"n":32,"o":46.845,"t":"2026-10-21T16:20:00Z","v":2330,"vw":46.839188},{"c":46.825,"h":46.825,"l":46.825,"n":18,"o":46.825,"t":"2026-10-21T16:30:00Z","v":533,"vw":46.825},{"c":46.84,"h":46.84,"l":46.815,"n":112,"o":46.83,"t":"2026-10-21T16:35:00Z","v":4086,"vw":46.830851},{"c":46.84,"h":46.885,"l":46.82,"n":64,"o":46.875,"t":"2026-10-21T16:40:00Z","v":3775,"vw":46.845501},{"c":46.845,"h":46.86,"l":46.845,"n":27,"o":46.85,"t":"2026-10-21T16:45:00Z","v":1002,"vw":46.85},{"c":46.93,"h":46.93,"l":46.855,"n":45,"o":46.86,"t":"2026-10-21T16:50:00Z","v":3919,"vw":46.903018},{"c":46.92,"h":46.95,"l":46.92,"n":31,"o":46.95,"t":"2026-10-21T16:55:00Z","v":936,"vw":46.935185},{"c":46.91,"h":46.91,"l":46.9,"n":40,"o":46.91,"t":"2026-10-21T17:00:00Z","v":2015,"vw":46.905947},{"c":46.93,"h":46.93,"l":46.91,"n":24,"o":46.91,"t":"2026-10-21T17:05:00Z","v":722,"vw":46.914},{"c":46.93,"h":46.95,"l":46.93,"n":101,"o":46.94,"t":"2026-10-21T17:10:00Z","v":10595,"vw":46.940566},{"c":46.93,"h":46.96,"l":46.93,"n":25,"o":46.95,"t":"2026-10-21T17:15:00Z","v":1722,"vw":46.943333},{"c":46.92,"h":46.93,"l":46.92,"n":12,"o":46.93,"t":"2026-10-21T17:20:00Z","v":925,"vw":46.922222},{"c":46.94,"h":46.94,"l":46.92,"n":15,"o":46.93,"t":"2026-10-21T17:25:00Z","v":906,"vw":46.927693},{"c":46.9301,"h":46.94,"l":46.9301,"n":52,"o":46.94,"t":"2026-10-21T17:30:00Z","v":1363,"vw":46.937577},{"c":46.905,"h":46.935,"l":46.905,"n":62,"o":46.935,"t":"2026-10-21T17:35:00Z","v":3375,"vw":46.917574},{"c":46.92,"h":46.92,"l":46.905,"n":58,"o":46.905,"t":"2026-10-21T17:40:00Z","v":3731,"vw":46.918269},{"c":46.935,"h":46.935,"l":46.92,"n":48,"o":46.92,"t":"2026-10-21T17:45:00Z","v":1514,"vw":46.925541},{"c":46.92,"h":46.93,"l":46.92,"n":20,"o":46.93,"t":"2026-10-21T17:50:00Z","v":1279,"vw":46.920909},{"c":46.935,"h":46.94,"l":46.93,"n":38,"o":46.93,"t":"2026-10-21T17:55:00Z","v":1883,"vw":46.93266},{"c":46.93,"h":46.93,"l":46.925,"n":45,"o":46.93,"t":"2026-10-21T18:00:00Z","v":1444,"vw":46.929286},{"c":46.92,"h":46.92,"l":46.92,"n":16,"o":46.92,"t":"2026-10-21T18:05:00Z","v":516,"vw":46.92},{"c":46.92,"h":46.96,"l":46.92,"n":112,"o":46.93,"t":"2026-10-21T18:10:00Z","v":9131,"vw":46.944786},{"c":46.92,"h":46.93,"l":46.92,"n":25,"o":46.93,"t":"2026-10-21T18:15:00Z","v":537,"vw":46.9275},{"c":46.9,"h":46.9,"l":46.9,"n":8,"o":46.9,"t":"2026-10-21T18:20:00Z","v":230,"vw":46.9},{"c":46.935,"h":46.94,"l":46.895,"n":67,"o":46.895,"t":"2026-10-21T18:25:00Z","v":4521,"vw":46.913974},{"c":46.93,"h":46.945,"l":46.93,"n":51,"o":46.94,"t":"2026-10-21T18:30:00Z","v":3010,"vw":46.936053},{"c":46.95,"h":46.96,"l":46.95,"n":47,"o":46.95,"t":"2026-10-21T18:35:00Z","v":4048,"vw":46.951142},{"c":46.92,"h":46.94,"l":46.92,"n":49,"o":46.94,"t":"2026-10-21T18:40:00Z","v":4300,"vw":46.933884},{"c":46.86,"h":46.9,"l":46.84,"n":123,"o":46.9,"t":"2026-10-21T18:45:00Z","v":9267,"vw":46.867867},{"c":46.87,"h":46.88,"l":46.85,"n":56,"o":46.865,"t":"2026-10-21T18:50:00Z","v":2925,"vw":46.858043},{"c":46.84,"h":46.86,"l":46.825,"n":87,"o":46.86,"t":"2026-10-21T18:55:00Z","v":4312,"vw":46.837082},{"c":46.85,"h":46.87,"l":46.84,"n":129,"o":46.84,"t":"2026-10-21T19:00:00Z","v":10344,"vw":46.853226},{"c":46.85,"h":46.87,"l":46.81,"n":84,"o":46.84,"t":"2026-10-21T19:05:00Z","v":2775,"vw":46.842368},{"c":46.85,"h":46.85,"l":46.815,"n":105,"o":46.82,"t":"2026-10-21T19:10:00Z","v":5806,"vw":46.831368},{"c":46.86,"h":46.86,"l":46.84,"n":83,"o":46.84,"t":"2026-10-21T19:15:00Z","v":4748,"vw":46.844349},{"c":46.85,"h":46.86,"l":46.83,"n":184,"o":46.86,"t":"2026-10-21T19:20:00Z","v":16161,"vw":46.84109},{"c":46.855,"h":46.865,"l":46.855,"n":115,"o":46.86,"t":"2026-10-21T19:25:00Z","v":9363,"vw":46.860207},{"c":46.85,"h":46.85,"l":46.83,"n":168,"o":46.85,"t":"2026-10-21T19:30:00Z","v":11117,"vw":46.842447},{"c":46.815,"h":46.855,"l":46.81,"n":122,"o":46.855,"t":"2026-10-21T19:35:00Z","v":8716,"vw":46.82174},{"c":46.815,"h":46.815,"l":46.77,"n":136,"o":46.81,"t":"2026-10-21T19:40:00Z","v":8654,"vw":46.793595},{"c":46.83,"h":46.88,"l":46.8,"n":221,"o":46.82,"t":"2026-10-21T19:45:00Z","v":25162,"vw":46.831344},{"c":46.805,"h":46.83,"l":46.8,"n":178,"o":46.82,"t":"2026-10-21T19:50:00Z","v":14243,"vw":46.814665},{"c":46.775,"h":46.8,"l":46.76,"n":691,"o":46.8,"t":"2026-10-21T19:55:00Z","v":54105,"vw":46.777723},{"c":46.77,"h":46.77,"l":46.77,"n":20,"o":46.77,"t":"2026-10-21T20:00:00Z","v":36737,"vw":46.77},{"c":46.77,"h":46.77,"l":46.77,"n":3,"o":46.77,"t":"2026-10-22T12:40:00Z","v":1005,"vw":46.77},{"c":46.86,"h":46.86,"l":46.69,"n":11,"o":46.69,"t":"2026-10-22T13:30:00Z","v":1006,"vw":46.72792},{"c":46.84,"h":46.84,"l":46.84,"n":1,"o":46.84,"t":"2026-10-22T13:35:00Z","v":100,"vw":46.84},{"c":46.77,"h":46.77,"l":46.72,"n":11,"o":46.74,"t":"2026-10-22T13:40:00Z","v":757,"vw":46.741667},{"c":46.885,"h":46.885,"l":46.775,"n":14,"o":46.775,"t":"2026-10-22T13:45:00Z","v":1307,"vw":46.796765},{"c":46.97,"h":46.97,"l":46.94,"n":57,"o":46.96,"t":"2026-10-22T13:50:00Z","v":3396,"vw":46.956869},{"c":47.01,"h":47.01,"l":46.9899,"n":47,"o":46.9899,"t":"2026-10-22T13:55:00Z","v":3074,"vw":46.997376},{"c":46.94,"h":47.02,"l":46.94,"n":90,"o":47.01,"t":"2026-10-22T14:00:00Z","v":92050,"vw":46.999589},{"c":47.01,"h":47.02,"l":46.96,"n":52,"o":46.96,"t":"2026-10-22T14:05:00Z","v":4454,"vw":46.989662},{"c":47.03,"h":47.05,"l":46.98,"n":163,"o":47.015,"t":"2026-10-22T14:10:00Z","v":14686,"vw":47.030446},{"c":47.07,"h":47.08,"l":47.03,"n":64,"o":47.03,"t":"2026-10-22T14:15:00Z","v":5551,"vw":47.057273},{"c":47.02,"h":47.04,"l":47.01,"n":26,"o":47.04,"t":"2026-10-22T14:20:00Z","v":1447,"vw":47.016098},{"c":47,"h":47.03,"l":47,"n":47,"o":47,"t":"2026-10-22T14:25:00Z","v":3118,"vw":47.022779},{"c":46.94,"h":47.01,"l":46.94,"n":95,"o":46.99,"t":"2026-10-22T14:30:00Z","v":3742,"vw":46.987066},{"c":46.885,"h":46.93,"l":46.885,"n":37,"o":46.93,"t":"2026-10-22T14:35:00Z","v":1236,"vw":46.902143},{"c":46.88,"h":46.88,"l":46.865,"n":41,"o":46.88,"t":"2026-10-22T14:40:00Z","v":1689,"vw":46.873351},{"c":46.94,"h":46.94,"l":46.89,"n":30,"o":46.89,"t":"2026-10-22T14:45:00Z","v":2996,"vw":46.908147},{"c":46.97,"h":46.97,"l":46.94,"n":35,"o":46.94,"t":"2026-10-22T14:50:00Z","v":688,"vw":46.952},{"c":47.02,"h":47.02,"l":46.99,"n":76,"o":46.99,"t":"2026-10-22T14:55:00Z","v":3830,"vw":46.994476},{"c":47.005,"h":47.005,"l":47.005,"n":11,"o":47.005,"t":"2026-10-22T15:00:00Z","v":179,"vw":47.005},{"c":47.01,"h":47.04,"l":47,"n":57,"o":47,"t":"2026-10-22T15:05:00Z","v":4120,"vw":47.025735},{"c":47.02,"h":47.06,"l":47.005,"n":140,"o":47.005,"t":"2026-10-22T15:10:00Z","v":12491,"vw":47.029831},{"c":47.04,"h":47.04,"l":47.03,"n":36,"o":47.03,"t":"2026-10-22T15:15:00Z","v":916,"vw":47.033068},{"c":47.03,"h":47.05,"l":47.03,"n":74,"o":47.04,"t":"2026-10-22T15:20:00Z","v":2839,"vw":47.044934},{"c":46.93,"h":47.03,"l":46.92,"n":137,"o":47.03,"t":"2026-10-22T15:25:00Z","v":9211,"vw":46.984907},{"c":46.97,"h":46.99,"l":46.935,"n":650,"o":46.94,"t":"2026-10-22T15:30:00Z","v":70717,"vw":46.957632},{"c":46.99,"h":47,"l":46.96,"n":67,"o":46.965,"t":"2026-10-22T15:35:00Z","v":6965,"vw":46.979948},{"c":47.09,"h":47.1,"l":46.98,"n":132,"o":46.98,"t":"2026-10-22T15:40:00Z","v":13936,"vw":47.059759},{"c":47.11,"h":47.16,"l":47.08,"n":134,"o":47.09,"t":"2026-10-22T15:45:00Z","v":14325,"vw":47.099735},{"c":47.11,"h":47.13,"l":47.11,"n":19,"o":47.13,"t":"2026-10-22T15:50:00Z","v":692,"vw":47.12125},{"c":47.15,"h":47.15,"l":47.07,"n":128,"o":47.09,"t":"2026-10-22T15:55:00Z","v":12301,"vw":47.10709},{"c":47.145,"h":47.16,"l":47.14,"n":50,"o":47.15,"t":"2026-10-22T16:00:00Z","v":2820,"vw":47.148436},{"c":47.15,"h":47.15,"l":47.1,"n":85,"o":47.14,"t":"2026-10-22T16:05:00Z","v":7051,"vw":47.130459},{"c":47.105,"h":47.14,"l":47.105,"n":66,"o":47.13,"t":"2026-10-22T16:10:00Z","v":5344,"vw":47.118319},{"c":47.15,"h":47.15,"l":47.13,"n":25,"o":47.13,"t":"2026-10-22T16:15:00Z","v":1407,"vw":47.143333},{"c":47.16,"h":47.16,"l":47.14,"n":36,"o":47.155,"t":"2026-10-22T16:20:00Z","v":2810,"vw":47.150353},{"c":47.17,"h":47.17,"l":47.17,"n":44,"o":47.17,"t":"2026-10-22T16:25:00Z","v":3067,"vw":47.17},{"c":47.19,"h":47.2,"l":47.17,"n":81,"o":47.17,"t":"2026-10-22T16:30:00Z","v":5741,"vw":47.179851},{"c":47.175,"h":47.205,"l":47.17,"n":129,"o":47.2,"t":"2026-10-22T16:35:00Z","v":9111,"vw":47.182803},{"c":47.12,"h":47.175,"l":47.12,"n":117,"o":47.175,"t":"2026-10-22T16:40:00Z","v":7222,"vw":47.153731},{"c":47.12,"h":47.13,"l":47.11,"n":32,"o":47.13,"t":"2026-10-22T16:45:00Z","v":1046,"vw":47.117444},{"c":47.14,"h":47.15,"l":47.12,"n":124,"o":47.12,"t":"2026-10-22T16:50:00Z","v":9791,"vw":47.139582},{"c":47.18,"h":47.18,"l":47.14,"n":116,"o":47.15,"t":"2026-10-22T16:55:00Z","v":8965,"vw":47.153376},{"c":47.11,"h":47.2,"l":47.1,"n":200,"o":47.2,"t":"2026-10-22T17:00:00Z","v":17023,"vw":47.145026},{"c":47.09,"h":47.11,"l":47.09,"n":68,"o":47.11,"t":"2026-10-22T17:05:00Z","v":4252,"vw":47.095904},{"c":47.08,"h":47.095,"l":47.075,"n":64,"o":47.09,"t":"2026-10-22T17:10:00Z","v":3582,"vw":47.08253},{"c":47.07,"h":47.07,"l":47.05,"n":64,"o":47.06,"t":"2026-10-22T17:15:00Z","v":3312,"vw":47.058427},{"c":47.07,"h":47.08,"l":47.07,"n":35,"o":47.07,"t":"2026-10-22T17:20:00Z","v":1051,"vw":47.073333},{"c":47.07,"h":47.08,"l":47.06,"n":35,"o":47.07,"t":"2026-10-22T17:25:00Z","v":1975,"vw":47.064997},{"c":47.105,"h":47.105,"l":47.05,"n":68,"o":47.08,"t":"2026-10-22T17:30:00Z","v":3827,"vw":47.072376},{"c":47.095,"h":47.11,"l":47.09,"n":32,"o":47.09,"t":"2026-10-22T17:35:00Z","v":1938,"vw":47.102309},{"c":47.09,"h":47.1,"l":47.085,"n":18,"o":47.1,"t":"2026-10-22T17:40:00Z","v":737,"vw":47.09},{"c":47.08,"h":47.09,"l":47.08,"n":39,"o":47.09,"t":"2026-10-22T17:45:00Z","v":2110,"vw":47.088},{"c":47.075,"h":47.075,"l":47.05,"n":43,"o":47.06,"t":"2026-10-22T17:50:00Z","v":1804,"vw":47.05639},{"c":47.08,"h":47.08,"l":47.08,"n":11,"o":47.08,"t":"2026-10-22T17:55:00Z","v":576,"vw":47.08},{"c":47.11,"h":47.11,"l":47.08,"n":62,"o":47.095,"t":"2026-10-22T18:00:00Z","v":4474,"vw":47.09354},{"c":47.11,"h":47.115,"l":47.1,"n":50,"o":47.1,"t":"2026-10-22T18:05:00Z","v":1793,"vw":47.10919},{"c":47.08,"h":47.12,"l":47.08,"n":115,"o":47.115,"t":"2026-10-22T18:10:00Z","v":6924,"vw":47.107947},{"c":47.08,"h":47.09,"l":47.06,"n":109,"o":47.07,"t":"2026-10-22T18:15:00Z","v":6953,"vw":47.080028},{"c":47.09,"h":47.09,"l":47.09,"n":4,"o":47.09,"t":"2026-10-22T18:20:00Z","v":254,"vw":47.09},{"c":47.085,"h":47.1,"l":47.085,"n":57,"o":47.1,"t":"2026-10-22T18:25:00Z","v":1685,"vw":47.092066},{"c":47.07,"h":47.08,"l":47.07,"n":37,"o":47.08,"t":"2026-10-22T18:30:00Z","v":1137,"vw":47.071909},{"c":47.03,"h":47.07,"l":47.01,"n":102,"o":47.07,"t":"2026-10-22T18:35:00Z","v":4925,"vw":47.036172},{"c":47.04,"h":47.04,"l":47.025,"n":48,"o":47.04,"t":"2026-10-22T18:40:00Z","v":1913,"vw":47.037308},{"c":47.03,"h":47.05,"l":47.02,"n":37,"o":47.04,"t":"2026-10-22T18:45:00Z","v":1743,"vw":47.029231},{"c":47.03,"h":47.05,"l":47.02,"n":81,"o":47.02,"t":"2026-10-22T18:50:00Z","v":4718,"vw":47.039781},{"c":47.02,"h":47.04,"l":47.02,"n":36,"o":47.03,"t":"2026-10-22T18:55:00Z","v":1349,"vw":47.027778},{"c":47.03,"h":47.03,"l":47.01,"n":69,"o":47.03,"t":"2026-10-22T19:00:00Z","v":3130,"vw":47.018271},{"c":47.05,"h":47.06,"l":47.02,"n":67,"o":47.02,"t":"2026-10-22T19:05:00Z","v":2646,"vw":47.03154},{"c":47.015,"h":47.045,"l":47,"n":166,"o":47.04,"t":"2026-10-22T19:10:00Z","v":10936,"vw":47.027828},{"c":47.03,"h":47.045,"l":47,"n":135,"o":47.02,"t":"2026-10-22T19:15:00Z","v":13419,"vw":47.013747},{"c":47.05,"h":47.06,"l":47.04,"n":100,"o":47.05,"t":"2026-10-22T19:20:00Z","v":6095,"vw":47.04373},{"c":47.07,"h":47.07,"l":47.02,"n":182,"o":47.05,"t":"2026-10-22T19:25:00Z","v":12584,"vw":47.050072},{"c":47.09,"h":47.09,"l":47.02,"n":294,"o":47.07,"t":"2026-10-22T19:30:00Z","v":23935,"vw":47.054183},{"c":47.1,"h":47.11,"l":47.07,"n":303,"o":47.1,"t":"2026-10-22T19:35:00Z","v":38667,"vw":47.095126},{"c":47.145,"h":47.17,"l":47.09,"n":240,"o":47.09,"t":"2026-10-22T19:40:00Z","v":18567,"vw":47.120006},{"c":47.135,"h":47.17,"l":47.125,"n":202,"o":47.145,"t":"2026-10-22T19:45:00Z","v":11807,"vw":47.141767},{"c":47.15,"h":47.185,"l":47.12,"n":501,"o":47.13,"t":"2026-10-22T19:50:00Z","v":41664,"vw":47.150744},{"c":47.2,"h":47.22,"l":47.13,"n":1119,"o":47.17,"t":"2026-10-22T19:55:00Z","v":93183,"vw":47.174531},{"c":47.19,"h":47.19,"l":47.19,"n":19,"o":47.19,"t":"2026-10-22T20:00:00Z","v":57967,"vw":47.19}],"history":[{"c":27.22,"h":27.55,"l":27.09,"n":6528,"o":27.52,"t":"2024-10-21T04:00:00Z","v":312753,"vw":27.260891},{"c":27.06,"h":27.364,"l":26.88,"n":5126,"o":27.22,"t":"2024-10-22T04:00:00Z","v":287240,"vw":27.058514},{"c":27,"h":27.195,"l":26.73,"n":6042,"o":26.99,"t":"2024-10-23T04:00:00Z","v":262017,"vw":26.973594},{"c":27.1,"h":27.21,"l":26.705,"n":4892,"o":27.08,"t":"2024-10-24T04:00:00Z","v":296745,"vw":27.005356},{"c":26.33,"h":27.35,"l":26.27,"n":5575,"o":27.21,"t":"2024-10-25T04:00:00Z","v":446886,"vw":26.834024},{"c":27.06,"h":27.2,"l":26.665,"n":5129,"o":26.72,"t":"2024-10-28T04:00:00Z","v":248932,"vw":27.041293},{"c":26.65,"h":26.94,"l":26.4667,"n":5196,"o":26.93,"t":"2024-10-29T04:00:00Z","v":231745,"vw":26.66661},{"c":27.42,"h":27.69,"l":26.52,"n":5869,"o":26.52,"t":"2024-10-30T04:00:00Z","v":304741,"vw":27.33883},{"c":26.18,"h":27.67,"l":26.18,"n":7004,"o":27.44,"t":"2024-10-31T04:00:00Z","v":427496,"vw":26.553793},{"c":26.22,"h":26.63,"l":25.7,"n":6280,"o":26.33,"t":"2024-11-01T04:00:00Z","v":328797,"vw":26.143757},{"c":26.71,"h":26.72,"l":25.98,"n":7582,"o":26.02,"t":"2024-11-04T05:00:00Z","v":304932,"vw":26.575751},{"c":27.66,"h":27.78,"l":26.56,"n":7977,"o":26.73,"t":"2024-11-05T05:00:00Z","v":497906,"vw":27.459606},{"c":29.34,"h":29.92,"l":28.24,"n":13446,"o":29,"t":"2024-11-06T05:00:00Z","v":837992,"vw":29.307114},{"c":28.25,"h":29.38,"l":28.24,"n":5826,"o":29.3,"t":"2024-11-07T05:00:00Z","v":324861,"vw":28.514122},{"c":28.46,"h":28.79,"l":28.12,"n":5489,"o":28.42,"t":"2024-11-08T05:00:00Z","v":291172,"vw":28.505411},{"c":29.65,"h":30.24,"l":28.85,"n":7608,"o":28.85,"t":"2024-11-11T05:00:00Z","v":326905,"vw":29.759199},{"c":29.04,"h":29.95,"l":28.9,"n":8091,"o":29.69,"t":"2024-11-12T05:00:00Z","v":444156,"vw":29.22055},{"c":30.42,"h":32.87,"l":29.35,"n":13684,"o":30.29,"t":"2024-11-13T05:00:00Z","v":768864,"vw":31.292241},{"c":29.39,"h":31.11,"l":29.07,"n":9498,"o":31.11,"t":"2024-11-14T05:00:00Z","v":398287,"vw":29.509441},{"c":29.44,"h":29.8,"l":29.04,"n":6651,"o":29.57,"t":"2024-11-15T05:00:00Z","v":354424,"vw":29.385951},{"c":28.88,"h":29.74,"l":28.67,"n":6770,"o":29.5,"t":"2024-11-18T05:00:00Z","v":318870,"vw":28.99916},{"c":29.65,"h":29.9463,"l":28.82,"n":5946,"o":28.82,"t":"2024-11-19T05:00:00Z","v":320228,"vw":29.643066},{"c":30.27,"h":30.3,"l":29.28,"n":6748,"o":29.37,"t":"2024-11-20T05:00:00Z","v":388805,"vw":30.0712},{"c":31.24,"h":31.42,"l":30.54,"n":7292,"o":30.54,"t":"2024-11-21T05:00:00Z","v":532933,"vw":31.057886},{"c":31.51,"h":32.1,"l":31.28,"n":9379,"o":31.57,"t":"2024-11-22T05:00:00Z","v":660723,"vw":31.570246},{"c":31.16,"h":32.5,"l":31.06,"n":8166,"o":31.8,"t":"2024-11-25T05:00:00Z","v":559728,"vw":31.509993},{"c":32.17,"h":32.38,"l":30.39,"n":10708,"o":30.68,"t":"2024-11-26T05:00:00Z","v":726944,"vw":31.665119},{"c":32.68,"h":33.6,"l":32.21,"n":7614,"o":32.26,"t":"2024-11-27T05:00:00Z","v":738954,"vw":32.699554},{"c":32.81,"h":33.1503,"l":32.52,"n":3331,"o":32.91,"t":"2024-11-29T05:00:00Z","v":210343,"vw":32.856329},{"c":33.77,"h":34.04,"l":32.665,"n":8085,"o":33.21,"t":"2024-12-02T05:00:00Z","v":506218,"vw":33.464139},{"c":32.95,"h":34.21,"l":32.69,"n":6739,"o":33.94,"t":"2024-12-03T05:00:00Z","v":387002,"vw":33.352837},{"c":34.49,"h":34.79,"l":33.1,"n":8698,"o":33.23,"t":"2024-12-04T05:00:00Z","v":661255,"vw":34.204763},{"c":34.04,"h":34.6,"l":33.8,"n":5624,"o":34.43,"t":"2024-12-05T05:00:00Z","v":227979,"vw":34.103648},{"c":33.39,"h":34.22,"l":33.18,"n":9108,"o":34.01,"t":"2024-12-06T05:00:00Z","v":539377,"vw":33.493451},{"c":33.24,"h":34.5,"l":33.23,"n":9078,"o":33.84,"t":"2024-12-09T05:00:00Z","v":626970,"vw":33.790325},{"c":34.32,"h":34.85,"l":33.13,"n":10275,"o":33.51,"t":"2024-12-10T05:00:00Z","v":790376,"vw":34.301335},{"c":34.07,"h":34.62,"l":33.71,"n":9885,"o":34.5,"t":"2024-12-11T05:00:00Z","v":624220,"vw":34.114273},{"c":33.89,"h":34.46,"l":33.67,"n":7905,"o":34.13,"t":"2024-12-12T05:00:00Z","v":699810,"vw":33.942641},{"c":33.24,"h":34.24,"l":33.23,"n":8272,"o":33.86,"t":"2024-12-13T05:00:00Z","v":660436,"vw":33.545686},{"c":33.55,"h":33.93,"l":33,"n":7679,"o":33,"t":"2024-12-16T05:00:00Z","v":394178,"vw":33.524214},{"c":33,"h":33.68,"l":32.64,"n":9108,"o":33.25,"t":"2024-12-17T05:00:00Z","v":491629,"vw":33.034037},{"c":31.78,"h":33.36,"l":31.6,"n":9411,"o":33.18,"t":"2024-12-18T05:00:00Z","v":666354,"vw":32.403629},{"c":31.83,"h":32.74,"l":31.23,"n":9172,"o":32.11,"t":"2024-12-19T05:00:00Z","v":441760,"vw":31.795336},{"c":32.23,"h":32.49,"l":31.14,"n":7919,"o":31.55,"t":"2024-12-20T05:00:00Z","v":1679141,"vw":32.163178},{"c":33.96,"h":34.35,"l":32.5,"n":8799,"o":33.06,"t":"2024-12-23T05:00:00Z","v":472361,"vw":33.921098},{"c":34.18,"h":34.21,"l":33.5261,"n":3064,"o":34.03,"t":"2024-12-24T05:00:00Z","v":142730,"vw":34.047027},{"c":35.38,"h":35.5,"l":33.89,"n":5999,"o":34.23,"t":"2024-12-26T05:00:00Z","v":328973,"vw":35.113309},{"c":34.27,"h":35.27,"l":33.77,"n":6919,"o":34.99,"t":"2024-12-27T05:00:00Z","v":302694,"vw":34.254811},{"c":33.42,"h":34.25,"l":33.3125,"n":5226,"o":33.9,"t":"2024-12-30T05:00:00Z","v":270625,"vw":33.654204},{"c":33.92,"h":34.22,"l":33.52,"n":5355,"o":33.71,"t":"2024-12-31T05:00:00Z","v":264313,"vw":33.932481},{"c":34.07,"h":35.02,"l":33.84,"n":7390,"o":34.25,"t":"2025-01-02T05:00:00Z","v":374678,"vw":34.253338},{"c":34.92,"h":35.06,"l":33.8201,"n":4857,"o":34.37,"t":"2025-01-03T05:00:00Z","v":486596,"vw":34.743678},{"c":34.03,"h":35.21,"l":33.97,"n":7195,"o":34.7,"t":"2025-01-06T05:00:00Z","v":483607,"vw":34.352893},{"c":33.56,"h":34.5,"l":33.13,"n":7700,"o":34.16,"t":"2025-01-07T05:00:00Z","v":407169,"vw":33.607343},{"c":33.01,"h":33.5,"l":32.55,"n":7047,"o":33.2,"t":"2025-01-08T05:00:00Z","v":581159,"vw":32.992147},{"c":31.99,"h":32.29,"l":30.74,"n":7118,"o":32.21,"t":"2025-01-10T05:00:00Z","v":500380,"vw":31.804267},{"c":31.86,"h":31.88,"l":30.77,"n":6604,"o":31.26,"t":"2025-01-13T05:00:00Z","v":389440,"vw":31.731336},{"c":31.24,"h":32.18,"l":30.9,"n":8119,"o":31.99,"t":"2025-01-14T05:00:00Z","v":359275,"vw":31.310812},{"c":32.76,"h":33,"l":31.975,"n":7504,"o":32,"t":"2025-01-15T05:00:00Z","v":334374,"vw":32.654257},{"c":32.67,"h":33.8,"l":32.565,"n":7538,"o":32.7,"t":"2025-01-16T05:00:00Z","v":288242,"vw":32.908703},{"c":32.97,"h":33.365,"l":32.7316,"n":4154,"o":33.16,"t":"2025-01-17T05:00:00Z","v":204525,"vw":32.979791},{"c":33.04,"h":33.58,"l":33.01,"n":5902,"o":33.29,"t":"2025-01-21T05:00:00Z","v":196760,"vw":33.134171},{"c":33.17,"h":33.225,"l":32.7,"n":6293,"o":32.96,"t":"2025-01-22T05:00:00Z","v":280370,"vw":33.031505},{"c":32.56,"h":33.41,"l":32.15,"n":5698,"o":32.96,"t":"2025-01-23T05:00:00Z","v":255720,"vw":32.556387},{"c":32.52,"h":32.8325,"l":32.33,"n":5271,"o":32.4,"t":"2025-01-24T05:00:00Z","v":218421,"vw":32.529438},{"c":32.21,"h":33.12,"l":32.01,"n":4705,"o":32.17,"t":"2025-01-27T05:00:00Z","v":213530,"vw":32.337389},{"c":32.45,"h":32.6,"l":32,"n":4314,"o":32.04,"t":"2025-01-28T05:00:00Z","v":155864,"vw":32.419764},{"c":32.3,"h":32.75,"l":32.17,"n":4529,"o":32.44,"t":"2025-01-29T05:00:00Z","v":160055,"vw":32.406674},{"c":32.82,"h":33.355,"l":32.58,"n":4525,"o":32.85,"t":"2025-01-30T05:00:00Z","v":185158,"vw":32.847697},{"c":31.86,"h":33.23,"l":31.43,"n":5165,"o":32.91,"t":"2025-01-31T05:00:00Z","v":263651,"vw":31.931441},{"c":31.04,"h":31.52,"l":30.72,"n":5578,"o":31.28,"t":"2025-02-03T05:00:00Z","v":257398,"vw":31.062337},{"c":31.07,"h":31.43,"l":30.88,"n":4691,"o":30.94,"t":"2025-02-04T05:00:00Z","v":202161,"vw":31.076134},{"c":31.65,"h":32.05,"l":31.32,"n":5184,"o":31.32,"t":"2025-02-05T05:00:00Z","v":194445,"vw":31.660965},{"c":31.47,"h":32.33,"l":31.22,"n":7708,"o":31.98,"t":"2025-02-06T05:00:00Z","v":492358,"vw":31.698333},{"c":31.1,"h":31.87,"l":31.07,"n":6018,"o":31.56,"t":"2025-02-07T05:00:00Z","v":340466,"vw":31.265645},{"c":31.05,"h":31.3525,"l":30.81,"n":5685,"o":31.2,"t":"2025-02-10T05:00:00Z","v":308137,"vw":31.097233},{"c":30.49,"h":30.95,"l":30.25,"n":5019,"o":30.56,"t":"2025-02-11T05:00:00Z","v":280154,"vw":30.5044},{"c":30,"h":30.37,"l":28.97,"n":6359,"o":29.87,"t":"2025-02-12T05:00:00Z","v":366795,"vw":29.986869},{"c":30.39,"h":30.65,"l":30.06,"n":5698,"o":30.21,"t":"2025-02-13T05:00:00Z","v":291431,"vw":30.36228},{"c":30.47,"h":31.145,"l":30.32,"n":4956,"o":30.45,"t":"2025-02-14T05:00:00Z","v":245473,"vw":30.623167},{"c":30.84,"h":31.13,"l":30.36,"n":5097,"o":30.36,"t":"2025-02-18T05:00:00Z","v":261630,"vw":30.852764},{"c":30.7,"h":31.415,"l":30.4471,"n":4648,"o":30.48,"t":"2025-02-19T05:00:00Z","v":288919,"vw":30.786107},{"c":30.28,"h":30.79,"l":30,"n":4124,"o":30.66,"t":"2025-02-20T05:00:00Z","v":191513,"vw":30.29431},{"c":29.45,"h":30.82,"l":29.37,"n":6766,"o":30.82,"t":"2025-02-21T05:00:00Z","v":377484,"vw":29.771039},{"c":29.16,"h":29.78,"l":29.07,"n":5042,"o":29.67,"t":"2025-02-24T05:00:00Z","v":259018,"vw":29.291037},{"c":29,"h":29.425,"l":28.84,"n":5524,"o":29.28,"t":"2025-02-25T05:00:00Z","v":255436,"vw":29.078574},{"c":28.56,"h":29.55,"l":28.41,"n":4992,"o":28.92,"t":"2025-02-26T05:00:00Z","v":223196,"vw":28.731484},{"c":28.1,"h":28.59,"l":28.04,"n":5862,"o":28.43,"t":"2025-02-27T05:00:00Z","v":215236,"vw":28.2129},{"c":28.44,"h":28.45,"l":27.72,"n":4907,"o":28.15,"t":"2025-02-28T05:00:00Z","v":282737,"vw":28.306109},{"c":26.69,"h":28.55,"l":26.61,"n":8257,"o":28.55,"t":"2025-03-03T05:00:00Z","v":379157,"vw":27.068704},{"c":25.69,"h":27.95,"l":25.47,"n":12795,"o":27.95,"t":"2025-03-04T05:00:00Z","v":772010,"vw":26.055667},{"c":25.2,"h":25.535,"l":24.65,"n":9352,"o":25.29,"t":"2025-03-05T05:00:00Z","v":494011,"vw":25.172352},{"c":25.76,"h":25.84,"l":24.32,"n":9425,"o":24.66,"t":"2025-03-06T05:00:00Z","v":566882,"vw":25.480272},{"c":25.71,"h":25.88,"l":25.26,"n":8781,"o":25.68,"t":"2025-03-07T05:00:00Z","v":374629,"vw":25.665863},{"c":24.98,"h":25.4325,"l":24.42,"n":10226,"o":25.3,"t":"2025-03-10T04:00:00Z","v":661183,"vw":24.925057},{"c":25.39,"h":25.72,"l":24.83,"n":10287,"o":25.08,"t":"2025-03-11T04:00:00Z","v":697907,"vw":25.305288},{"c":25.02,"h":25.64,"l":24.92,"n":7571,"o":25.54,"t":"2025-03-12T04:00:00Z","v":506016,"vw":25.19},{"c":25.57,"h":25.84,"l":24.53,"n":10883,"o":24.98,"t":"2025-03-13T04:00:00Z","v":717123,"vw":25.247088},{"c":26.22,"h":26.31,"l":25.41,"n":8624,"o":25.67,"t":"2025-03-14T04:00:00Z","v":619014,"vw":26.065878},{"c":26.93,"h":27.07,"l":25.4607,"n":9501,"o":25.7,"t":"2025-03-17T04:00:00Z","v":489001,"vw":26.780483},{"c":27.22,"h":27.42,"l":26.835,"n":7207,"o":26.9,"t":"2025-03-18T04:00:00Z","v":558890,"vw":27.173519},{"c":27.42,"h":27.82,"l":26.79,"n":9590,"o":27.12,"t":"2025-03-19T04:00:00Z","v":538299,"vw":27.383386},{"c":27.73,"h":28.3,"l":27.24,"n":7215,"o":27.24,"t":"2025-03-20T04:00:00Z","v":536615,"vw":27.830448},{"c":27.12,"h":27.93,"l":27.06,"n":7255,"o":27.41,"t":"2025-03-21T04:00:00Z","v":1309339,"vw":27.322755},{"c":27.58,"h":28.1,"l":27.44,"n":6006,"o":27.93,"t":"2025-03-24T04:00:00Z","v":393368,"vw":27.67274},{"c":27.38,"h":28.12,"l":27.22,"n":5942,"o":27.61,"t":"2025-03-25T04:00:00Z","v":308917,"vw":27.496949},{"c":27.26,"h":27.64,"l":26.8301,"n":4374,"o":27.5,"t":"2025-03-26T04:00:00Z","v":254061,"vw":27.226972},{"c":27,"h":27.38,"l":26.81,"n":4750,"o":27.23,"t":"2025-03-27T04:00:00Z","v":246838,"vw":27.036762},{"c":26.59,"h":26.99,"l":26.2819,"n":6328,"o":26.84,"t":"2025-03-28T04:00:00Z","v":393224,"vw":26.607704},{"c":26.38,"h":26.61,"l":25.81,"n":6441,"o":26.15,"t":"2025-03-31T04:00:00Z","v":475539,"vw":26.235353},{"c":27.04,"h":27.07,"l":26.11,"n":7584,"o":26.11,"t":"2025-04-01T04:00:00Z","v":341557,"vw":26.844268},{"c":28.4,"h":28.47,"l":26.67,"n":11198,"o":26.78,"t":"2025-04-02T04:00:00Z","v":723736,"vw":28.057795},{"c":25.81,"h":27.28,"l":25.51,"n":13481,"o":27.015,"t":"2025-04-03T04:00:00Z","v":872307,"vw":26.196894},{"c":24.47,"h":24.83,"l":23.46,"n":13733,"o":24.5,"t":"2025-04-04T04:00:00Z","v":840261,"vw":24.181647},{"c":23.95,"h":25.21,"l":23.17,"n":13631,"o":23.61,"t":"2025-04-07T04:00:00Z","v":928093,"vw":24.138273},{"c":23.09,"h":25.035,"l":22.695,"n":12545,"o":24.54,"t":"2025-04-08T04:00:00Z","v":704655,"vw":23.655142},{"c":25.5,"h":25.81,"l":22.3,"n":12388,"o":22.69,"t":"2025-04-09T04:00:00Z","v":699798,"vw":24.321872},{"c":23.89,"h":25.11,"l":23.475,"n":7619,"o":24.73,"t":"2025-04-10T04:00:00Z","v":363306,"vw":23.997914},{"c":24.51,"h":24.645,"l":23.18,"n":8612,"o":23.78,"t":"2025-04-11T04:00:00Z","v":494978,"vw":24.247442},{"c":25.3,"h":25.475,"l":24.52,"n":7245,"o":24.95,"t":"2025-04-14T04:00:00Z","v":433248,"vw":25.12393},{"c":25.23,"h":25.795,"l":25.04,"n":8432,"o":25.36,"t":"2025-04-15T04:00:00Z","v":511318,"vw":25.278946},{"c":24.61,"h":25.13,"l":24.25,"n":7773,"o":24.97,"t":"2025-04-16T04:00:00Z","v":413020,"vw":24.646619},{"c":24.93,"h":25.13,"l":24.53,"n":7747,"o":24.62,"t":"2025-04-17T04:00:00Z","v":583838,"vw":24.872992},{"c":23.86,"h":24.56,"l":23.24,"n":6691,"o":24.5,"t":"2025-04-21T04:00:00Z","v":490920,"vw":23.705245},{"c":25.09,"h":25.19,"l":23.9,"n":5311,"o":24.25,"t":"2025-04-22T04:00:00Z","v":310180,"vw":24.814232},{"c":25.54,"h":26.68,"l":25.47,"n":8210,"o":25.98,"t":"2025-04-23T04:00:00Z","v":396793,"vw":25.930042},{"c":26.18,"h":26.3,"l":25.405,"n":5273,"o":25.53,"t":"2025-04-24T04:00:00Z","v":228704,"vw":26.07421},{"c":26.61,"h":26.61,"l":25.92,"n":5422,"o":26,"t":"2025-04-25T04:00:00Z","v":311512,"vw":26.420928},{"c":27.55,"h":27.594,"l":26.529,"n":8779,"o":26.59,"t":"2025-04-28T04:00:00Z","v":418705,"vw":27.355454},{"c":28.33,"h":28.35,"l":27.3826,"n":5695,"o":27.56,"t":"2025-04-29T04:00:00Z","v":280298,"vw":28.141826},{"c":27.92,"h":28.04,"l":27.1229,"n":6591,"o":27.88,"t":"2025-04-30T04:00:00Z","v":413979,"vw":27.741426},{"c":28.07,"h":28.38,"l":27.81,"n":5977,"o":28.14,"t":"2025-05-01T04:00:00Z","v":260340,"vw":28.103654},{"c":28.87,"h":29.05,"l":28.46,"n":6651,"o":28.46,"t":"2025-05-02T04:00:00Z","v":356951,"vw":28.849985},{"c":29.2,"h":29.33,"l":28.62,"n":6047,"o":28.62,"t":"2025-05-05T04:00:00Z","v":271679,"vw":29.163013},{"c":29.24,"h":29.575,"l":28.5881,"n":7069,"o":28.72,"t":"2025-05-06T04:00:00Z","v":341311,"vw":29.240168},{"c":29.44,"h":29.79,"l":29.175,"n":8962,"o":29.44,"t":"2025-05-07T04:00:00Z","v":498719,"vw":29.462317},{"c":27.53,"h":29.79,"l":26.553,"n":12960,"o":27.99,"t":"2025-05-08T04:00:00Z","v":611378,"vw":27.965017},{"c":26.75,"h":27.61,"l":25.86,"n":10342,"o":27.36,"t":"2025-05-09T04:00:00Z","v":483181,"vw":26.626432},{"c":27.19,"h":28.27,"l":26.43,"n":9808,"o":28.27,"t":"2025-05-12T04:00:00Z","v":466239,"vw":27.111758},{"c":27.79,"h":28.155,"l":27.35,"n":8724,"o":27.49,"t":"2025-05-13T04:00:00Z","v":453824,"vw":27.831183},{"c":27.29,"h":28.08,"l":27.27,"n":8388,"o":27.95,"t":"2025-05-14T04:00:00Z","v":458998,"vw":27.490541},{"c":27.6,"h":27.96,"l":26.895,"n":8467,"o":27.08,"t":"2025-05-15T04:00:00Z","v":535673,"vw":27.598492},{"c":27.7,"h":28.12,"l":27.59,"n":6914,"o":27.9,"t":"2025-05-16T04:00:00Z","v":419136,"vw":27.757114},{"c":27.39,"h":27.68,"l":26.99,"n":5739,"o":27.04,"t":"2025-05-19T04:00:00Z","v":263935,"vw":27.367842},{"c":27.5,"h":27.68,"l":27.26,"n":5012,"o":27.28,"t":"2025-05-20T04:00:00Z","v":261162,"vw":27.497828},{"c":25.98,"h":27.5,"l":25.955,"n":9571,"o":27.15,"t":"2025-05-21T04:00:00Z","v":513235,"vw":26.453801},{"c":25.94,"h":26.14,"l":25.5901,"n":6546,"o":25.83,"t":"2025-05-22T04:00:00Z","v":337268,"vw":25.947196},{"c":25.57,"h":25.88,"l":25.37,"n":5628,"o":25.47,"t":"2025-05-23T04:00:00Z","v":275067,"vw":25.617518},{"c":26.78,"h":27,"l":25.805,"n":6678,"o":25.92,"t":"2025-05-27T04:00:00Z","v":385944,"vw":26.722795},{"c":26.57,"h":27,"l":26.52,"n":5775,"o":26.84,"t":"2025-05-28T04:00:00Z","v":305363,"vw":26.608757},{"c":26.6,"h":26.82,"l":26.44,"n":5152,"o":26.7,"t":"2025-05-29T04:00:00Z","v":246012,"vw":26.609009},{"c":26.51,"h":26.83,"l":26.36,"n":5138,"o":26.5,"t":"2025-05-30T04:00:00Z","v":370968,"vw":26.556077},{"c":26.5,"h":26.63,"l":26.09,"n":6821,"o":26.5,"t":"2025-06-02T04:00:00Z","v":364199,"vw":26.46246},{"c":27.42,"h":27.49,"l":26.2778,"n":6198,"o":26.5,"t":"2025-06-03T04:00:00Z","v":410628,"vw":27.102914},{"c":27.44,"h":27.94,"l":27.39,"n":8611,"o":27.52,"t":"2025-06-04T04:00:00Z","v":460695,"vw":27.593873},{"c":26.74,"h":27.51,"l":26.73,"n":6031,"o":27.51,"t":"2025-06-05T04:00:00Z","v":296196,"vw":26.92453},{"c":26.95,"h":27.55,"l":26.89,"n":4790,"o":27.49,"t":"2025-06-06T04:00:00Z","v":229718,"vw":27.050737},{"c":27.36,"h":27.52,"l":27.03,"n":5052,"o":27.47,"t":"2025-06-09T04:00:00Z","v":249053,"vw":27.349776},{"c":27.86,"h":28.4,"l":27.335,"n":5658,"o":27.45,"t":"2025-06-10T04:00:00Z","v":307397,"vw":27.929587},{"c":28.16,"h":29.03,"l":27.955,"n":7450,"o":28.02,"t":"2025-06-11T04:00:00Z","v":404065,"vw":28.468553},{"c":27.72,"h":28.11,"l":27.6,"n":5073,"o":27.87,"t":"2025-06-12T04:00:00Z","v":267047,"vw":27.788997},{"c":26.99,"h":27.59,"l":26.89,"n":6368,"o":27.31,"t":"2025-06-13T04:00:00Z","v":401060,"vw":27.094311},{"c":27.42,"h":27.775,"l":27.04,"n":5062,"o":27.18,"t":"2025-06-16T04:00:00Z","v":333785,"vw":27.444825},{"c":26.89,"h":27.53,"l":26.87,"n":5850,"o":27.04,"t":"2025-06-17T04:00:00Z","v":346849,"vw":27.033032},{"c":27.63,"h":28.09,"l":26.8,"n":7232,"o":26.8,"t":"2025-06-18T04:00:00Z","v":384543,"vw":27.621034},{"c":28.03,"h":28.44,"l":27.58,"n":9696,"o":27.88,"t":"2025-06-20T04:00:00Z","v":1294571,"vw":28.076338},{"c":28.49,"h":28.51,"l":27.72,"n":7568,"o":27.98,"t":"2025-06-23T04:00:00Z","v":356758,"vw":28.279354},{"c":29.18,"h":29.46,"l":28.7268,"n":6200,"o":29.03,"t":"2025-06-24T04:00:00Z","v":317137,"vw":29.176298},{"c":29.77,"h":29.81,"l":29.17,"n":6159,"o":29.35,"t":"2025-06-25T04:00:00Z","v":319338,"vw":29.641709},{"c":30.48,"h":30.78,"l":29.76,"n":6625,"o":29.86,"t":"2025-06-26T04:00:00Z","v":363599,"vw":30.422572},{"c":29.55,"h":30.7,"l":29.12,"n":8590,"o":30.57,"t":"2025-06-27T04:00:00Z","v":953926,"vw":29.604171},{"c":28.53,"h":29.8,"l":28.51,"n":7635,"o":29.8,"t":"2025-06-30T04:00:00Z","v":456897,"vw":28.857766},{"c":28.43,"h":28.96,"l":28.19,"n":9320,"o":28.37,"t":"2025-07-01T04:00:00Z","v":540752,"vw":28.52838},{"c":28.87,"h":29.01,"l":28.21,"n":7973,"o":28.54,"t":"2025-07-02T04:00:00Z","v":446238,"vw":28.801114},{"c":29.51,"h":29.68,"l":28.775,"n":4233,"o":28.92,"t":"2025-07-03T04:00:00Z","v":318833,"vw":29.475081},{"c":29.54,"h":29.74,"l":29.075,"n":9973,"o":29.25,"t":"2025-07-07T04:00:00Z","v":710858,"vw":29.482033},{"c":29.69,"h":31.11,"l":29.565,"n":6906,"o":29.72,"t":"2025-07-08T04:00:00Z","v":464950,"vw":29.991853},{"c":29.81,"h":30.065,"l":29.41,"n":6235,"o":29.83,"t":"2025-07-09T04:00:00Z","v":381828,"vw":29.78248},{"c":30.33,"h":30.54,"l":29.77,"n":5736,"o":29.77,"t":"2025-07-10T04:00:00Z","v":324986,"vw":30.31291},{"c":29.5,"h":30.19,"l":29.355,"n":6653,"o":30.07,"t":"2025-07-11T04:00:00Z","v":539377,"vw":29.5486},{"c":29.94,"h":30.01,"l":29.34,"n":6182,"o":29.34,"t":"2025-07-14T04:00:00Z","v":1359022,"vw":29.719835},{"c":26.51,"h":29.94,"l":26.3101,"n":19108,"o":29.94,"t":"2025-07-15T04:00:00Z","v":1563076,"vw":27.387966},{"c":27.35,"h":27.52,"l":26.31,"n":15503,"o":26.46,"t":"2025-07-16T04:00:00Z","v":879803,"vw":27.06272},{"c":27.88,"h":28.23,"l":27.1538,"n":7594,"o":27.25,"t":"2025-07-17T04:00:00Z","v":514989,"vw":27.862494},{"c":27.5,"h":28.18,"l":27.39,"n":5776,"o":28.18,"t":"2025-07-18T04:00:00Z","v":311190,"vw":27.576099},{"c":27.32,"h":28.13,"l":27.2451,"n":8778,"o":27.69,"t":"2025-07-21T04:00:00Z","v":377187,"vw":27.506775},{"c":26.85,"h":27.51,"l":26.74,"n":10428,"o":27.33,"t":"2025-07-22T04:00:00Z","v":591954,"vw":26.94693},{"c":27.54,"h":28.04,"l":26.71,"n":16767,"o":27.39,"t":"2025-07-23T04:00:00Z","v":1678331,"vw":27.177327},{"c":26.44,"h":27.535,"l":23.56,"n":27423,"o":27.46,"t":"2025-07-24T04:00:00Z","v":4410509,"vw":25.253887},{"c":27.51,"h":27.54,"l":26.435,"n":11247,"o":26.66,"t":"2025-07-25T04:00:00Z","v":608846,"vw":27.150486},{"c":27.6,"h":27.85,"l":27.26,"n":6530,"o":27.62,"t":"2025-07-28T04:00:00Z","v":468688,"vw":27.626687},{"c":27.08,"h":28.125,"l":27.04,"n":6218,"o":27.86,"t":"2025-07-29T04:00:00Z","v":384795,"vw":27.348693},{"c":26.98,"h":27.4,"l":26.59,"n":7132,"o":27.14,"t":"2025-07-30T04:00:00Z","v":363522,"vw":26.949532},{"c":30.6,"h":31.5165,"l":29.25,"n":22016,"o":29.26,"t":"2025-07-31T04:00:00Z","v":1658375,"vw":30.688561},{"c":30.25,"h":30.85,"l":29.065,"n":18733,"o":30.37,"t":"2025-08-01T04:00:00Z","v":1284346,"vw":30.23885},{"c":31.26,"h":32.02,"l":30.75,"n":16663,"o":30.96,"t":"2025-08-04T04:00:00Z","v":1229976,"vw":31.432104},{"c":31.86,"h":31.86,"l":30.595,"n":15065,"o":31.28,"t":"2025-08-05T04:00:00Z","v":790441,"vw":31.441014},{"c":32.5,"h":33.05,"l":31.28,"n":17150,"o":32.34,"t":"2025-08-06T04:00:00Z","v":1205075,"vw":32.311191},{"c":37.38,"h":38.7,"l":34.1,"n":32745,"o":34.1,"t":"2025-08-07T04:00:00Z","v":2956562,"vw":36.746185},{"c":37.11,"h":37.55,"l":36.11,"n":17782,"o":37.55,"t":"2025-08-08T04:00:00Z","v":1135936,"vw":36.845756},{"c":35.91,"h":37.09,"l":35.12,"n":12998,"o":37.02,"t":"2025-08-11T04:00:00Z","v":755938,"vw":35.786969},{"c":36.7,"h":36.81,"l":35.5401,"n":12268,"o":35.94,"t":"2025-08-12T04:00:00Z","v":655100,"vw":36.37145},{"c":38.49,"h":38.66,"l":36.95,"n":11446,"o":37.2,"t":"2025-08-13T04:00:00Z","v":795180,"vw":38.191881},{"c":38.56,"h":38.94,"l":37.59,"n":12464,"o":38.03,"t":"2025-08-14T04:00:00Z","v":832361,"vw":38.566179},{"c":38.8,"h":38.95,"l":38.27,"n":8458,"o":38.75,"t":"2025-08-15T04:00:00Z","v":443700,"vw":38.697219},{"c":38.91,"h":38.935,"l":38.15,"n":12112,"o":38.93,"t":"2025-08-18T04:00:00Z","v":923121,"vw":38.504939},{"c":38.82,"h":39.5576,"l":38.59,"n":11286,"o":38.9,"t":"2025-08-19T04:00:00Z","v":821753,"vw":39.07192},{"c":38,"h":38.87,"l":37.935,"n":6380,"o":38.63,"t":"2025-08-20T04:00:00Z","v":367696,"vw":38.115409},{"c":37.56,"h":38.11,"l":37.47,"n":7200,"o":37.9,"t":"2025-08-21T04:00:00Z","v":402846,"vw":37.701187},{"c":39.74,"h":39.86,"l":37.78,"n":10505,"o":37.78,"t":"2025-08-22T04:00:00Z","v":692241,"vw":39.468172},{"c":39.7,"h":40.055,"l":39.19,"n":9003,"o":39.71,"t":"2025-08-25T04:00:00Z","v":512386,"vw":39.648084},{"c":39.35,"h":40.78,"l":39.31,"n":8372,"o":39.77,"t":"2025-08-26T04:00:00Z","v":578902,"vw":39.804675},{"c":40.3,"h":40.46,"l":39.16,"n":13082,"o":39.16,"t":"2025-08-27T04:00:00Z","v":685205,"vw":40.096676},{"c":39.84,"h":40.37,"l":39.66,"n":9746,"o":40.25,"t":"2025-08-28T04:00:00Z","v":531349,"vw":39.953701},{"c":39.62,"h":39.9958,"l":39.11,"n":8264,"o":39.94,"t":"2025-08-29T04:00:00Z","v":563696,"vw":39.51592},{"c":38.77,"h":39.03,"l":38.18,"n":10438,"o":38.81,"t":"2025-09-02T04:00:00Z","v":483879,"vw":38.696773},{"c":38.97,"h":39.28,"l":38.52,"n":8929,"o":38.61,"t":"2025-09-03T04:00:00Z","v":542673,"vw":38.996618},{"c":39.77,"h":39.85,"l":38.78,"n":8045,"o":38.98,"t":"2025-09-04T04:00:00Z","v":368405,"vw":39.563033},{"c":40.05,"h":40.39,"l":39.51,"n":14512,"o":40,"t":"2025-09-05T04:00:00Z","v":1233269,"vw":39.939041},{"c":39.7,"h":40.4702,"l":39.62,"n":13056,"o":39.99,"t":"2025-09-08T04:00:00Z","v":804477,"vw":39.951411},{"c":39.45,"h":39.85,"l":39.08,"n":12496,"o":39.47,"t":"2025-09-09T04:00:00Z","v":1548088,"vw":39.444302},{"c":38.79,"h":40.465,"l":38.77,"n":11272,"o":40.24,"t":"2025-09-10T04:00:00Z","v":579058,"vw":39.298032},{"c":39.13,"h":39.48,"l":37.91,"n":13883,"o":38.75,"t":"2025-09-11T04:00:00Z","v":1097181,"vw":38.741195},{"c":38.74,"h":39.16,"l":38.5,"n":9106,"o":38.93,"t":"2025-09-12T04:00:00Z","v":397599,"vw":38.817714},{"c":39.68,"h":39.74,"l":38.425,"n":9354,"o":38.8,"t":"2025-09-15T04:00:00Z","v":450951,"vw":39.246772},{"c":39.65,"h":39.95,"l":39.195,"n":8685,"o":39.64,"t":"2025-09-16T04:00:00Z","v":365816,"vw":39.586051},{"c":39.28,"h":40.63,"l":39.24,"n":9780,"o":39.9,"t":"2025-09-17T04:00:00Z","v":499085,"vw":39.84468},{"c":39.45,"h":39.73,"l":38.76,"n":11253,"o":39.46,"t":"2025-09-18T04:00:00Z","v":540852,"vw":39.305349},{"c":38.87,"h":39.7465,"l":38.52,"n":9073,"o":39.62,"t":"2025-09-19T04:00:00Z","v":1036262,"vw":38.956917},{"c":39.38,"h":39.565,"l":38.855,"n":7066,"o":38.97,"t":"2025-09-22T04:00:00Z","v":309924,"vw":39.342932},{"c":39.29,"h":39.97,"l":39.25,"n":8314,"o":39.39,"t":"2025-09-23T04:00:00Z","v":379846,"vw":39.461624},{"c":39.31,"h":39.95,"l":39.1,"n":9197,"o":39.14,"t":"2025-09-24T04:00:00Z","v":414517,"vw":39.449673},{"c":38.61,"h":39.32,"l":38.38,"n":8242,"o":39.1,"t":"2025-09-25T04:00:00Z","v":371645,"vw":38.839844},{"c":38.83,"h":38.96,"l":38.25,"n":7219,"o":38.34,"t":"2025-09-26T04:00:00Z","v":283047,"vw":38.714527},{"c":39.04,"h":39.18,"l":38.4625,"n":6280,"o":39.01,"t":"2025-09-29T04:00:00Z","v":285594,"vw":38.978645},{"c":39.31,"h":39.4,"l":38.7,"n":6726,"o":39.02,"t":"2025-09-30T04:00:00Z","v":389175,"vw":39.223722},{"c":39.48,"h":39.755,"l":38.935,"n":7888,"o":38.99,"t":"2025-10-01T04:00:00Z","v":365705,"vw":39.353861},{"c":39.34,"h":40.11,"l":38.91,"n":8551,"o":39.6,"t":"2025-10-02T04:00:00Z","v":331246,"vw":39.39009},{"c":39.48,"h":40.33,"l":39.23,"n":8209,"o":39.5,"t":"2025-10-03T04:00:00Z","v":438500,"vw":39.68432},{"c":39.92,"h":40.4,"l":39.125,"n":9298,"o":39.92,"t":"2025-10-06T04:00:00Z","v":401503,"vw":39.938884},{"c":39.94,"h":40.31,"l":39.575,"n":9571,"o":39.84,"t":"2025-10-07T04:00:00Z","v":451139,"vw":39.948108},{"c":40.11,"h":40.34,"l":39.7899,"n":6502,"o":40.31,"t":"2025-10-08T04:00:00Z","v":284737,"vw":40.140079},{"c":39.72,"h":42.23,"l":39.02,"n":9237,"o":40,"t":"2025-10-09T04:00:00Z","v":533825,"vw":40.260433},{"c":37.66,"h":40.67,"l":37.46,"n":11476,"o":39.67,"t":"2025-10-10T04:00:00Z","v":639201,"vw":38.424859},{"c":37.76,"h":38.52,"l":37.56,"n":8947,"o":38.4,"t":"2025-10-13T04:00:00Z","v":339175,"vw":37.885874},{"c":37.74,"h":37.855,"l":34.98,"n":11631,"o":36.87,"t":"2025-10-14T04:00:00Z","v":668205,"vw":36.942592},{"c":38.08,"h":38.385,"l":37.8,"n":4891,"o":38.1,"t":"2025-10-15T04:00:00Z","v":168521,"vw":38.097293},{"c":36.84,"h":38.02,"l":36.8,"n":6440,"o":37.78,"t":"2025-10-16T04:00:00Z","v":234682,"vw":37.140413},{"c":37.03,"h":37.26,"l":36.64,"n":6572,"o":36.66,"t":"2025-10-17T04:00:00Z","v":276357,"vw":36.954249},{"c":37.91,"h":38,"l":37.22,"n":5638,"o":37.39,"t":"2025-10-20T04:00:00Z","v":241700,"vw":37.845837},{"c":37.94,"h":38.595,"l":37.78,"n":6662,"o":37.99,"t":"2025-10-21T04:00:00Z","v":212159,"vw":38.06306},{"c":37.96,"h":38.04,"l":37.25,"n":8951,"o":37.92,"t":"2025-10-22T04:00:00Z","v":317182,"vw":37.695369},{"c":38.34,"h":39.0699,"l":37.77,"n":6381,"o":37.77,"t":"2025-10-23T04:00:00Z","v":284965,"vw":38.407532},{"c":38.12,"h":38.94,"l":38.06,"n":7569,"o":38.89,"t":"2025-10-24T04:00:00Z","v":217542,"vw":38.354942},{"c":38.13,"h":38.49,"l":37.56,"n":6796,"o":38.31,"t":"2025-10-27T04:00:00Z","v":193512,"vw":38.050303},{"c":37.98,"h":38.68,"l":37.72,"n":6351,"o":38.68,"t":"2025-10-28T04:00:00Z","v":256351,"vw":38.047894},{"c":36.93,"h":38.145,"l":36.75,"n":9937,"o":38,"t":"2025-10-29T04:00:00Z","v":395168,"vw":37.346036},{"c":36.64,"h":37.34,"l":36.36,"n":8240,"o":36.49,"t":"2025-10-30T04:00:00Z","v":360917,"vw":36.729457},{"c":36.9,"h":37.15,"l":36.01,"n":8036,"o":36.77,"t":"2025-10-31T04:00:00Z","v":488203,"vw":36.773955},{"c":36.2,"h":36.92,"l":36.055,"n":10164,"o":36.92,"t":"2025-11-03T05:00:00Z","v":425717,"vw":36.295968},{"c":36.69,"h":37.495,"l":35.19,"n":8498,"o":35.62,"t":"2025-11-04T05:00:00Z","v":394369,"vw":36.682585},{"c":37.82,"h":38.25,"l":35.985,"n":15196,"o":36.69,"t":"2025-11-05T05:00:00Z","v":862592,"vw":37.67236},{"c":34.99,"h":37.41,"l":34.43,"n":15892,"o":34.43,"t":"2025-11-06T05:00:00Z","v":801900,"vw":35.445086},{"c":35.62,"h":35.67,"l":34.18,"n":14864,"o":35.14,"t":"2025-11-07T05:00:00Z","v":931649,"vw":35.29238},{"c":35.88,"h":37,"l":35.32,"n":12323,"o":36.37,"t":"2025-11-10T05:00:00Z","v":542090,"vw":36.096418},{"c":35.82,"h":36.34,"l":35.56,"n":7885,"o":35.75,"t":"2025-11-11T05:00:00Z","v":342676,"vw":35.820033},{"c":36.41,"h":37.03,"l":35.85,"n":9174,"o":35.85,"t":"2025-11-12T05:00:00Z","v":536458,"vw":36.634452},{"c":36.57,"h":37,"l":36.1,"n":10340,"o":36.1,"t":"2025-11-13T05:00:00Z","v":701726,"vw":36.624532},{"c":35.34,"h":36.83,"l":34.44,"n":12203,"o":36.13,"t":"2025-11-14T05:00:00Z","v":790186,"vw":35.445045},{"c":34.39,"h":35.69,"l":34.09,"n":9186,"o":35.14,"t":"2025-11-17T05:00:00Z","v":363388,"vw":34.497767},{"c":34.13,"h":34.62,"l":33.31,"n":8441,"o":34.17,"t":"2025-11-18T05:00:00Z","v":382647,"vw":34.119318},{"c":35.34,"h":35.47,"l":34.1,"n":10362,"o":34.15,"t":"2025-11-19T05:00:00Z","v":566941,"vw":35.115476},{"c":34.74,"h":36.4,"l":34.63,"n":11504,"o":35.88,"t":"2025-11-20T05:00:00Z","v":701986,"vw":35.47623},{"c":35.61,"h":36.14,"l":34.32,"n":9384,"o":34.77,"t":"2025-11-21T05:00:00Z","v":540934,"vw":35.349253},{"c":35.91,"h":36.37,"l":34.99,"n":7758,"o":34.99,"t":"2025-11-24T05:00:00Z","v":374045,"vw":35.917137},{"c":36.89,"h":37.125,"l":35.96,"n":10553,"o":35.96,"t":"2025-11-25T05:00:00Z","v":617675,"vw":36.815334},{"c":36.92,"h":37.5,"l":36.77,"n":8916,"o":36.77,"t":"2025-11-26T05:00:00Z","v":593631,"vw":37.034043},{"c":37.07,"h":37.38,"l":36.91,"n":3839,"o":36.96,"t":"2025-11-28T05:00:00Z","v":162168,"vw":37.097795},{"c":36.94,"h":37.235,"l":36.64,"n":7355,"o":36.79,"t":"2025-12-01T05:00:00Z","v":485001,"vw":36.900151},{"c":36.45,"h":37.14,"l":36.3623,"n":7423,"o":37.14,"t":"2025-12-02T05:00:00Z","v":274500,"vw":36.578191},{"c":37.43,"h":37.75,"l":36.7535,"n":8401,"o":36.78,"t":"2025-12-03T05:00:00Z","v":489045,"vw":37.273372},{"c":37.17,"h":37.5,"l":36.9,"n":6653,"o":37.27,"t":"2025-12-04T05:00:00Z","v":315613,"vw":37.15704},{"c":36.9,"h":37.61,"l":36.84,"n":7071,"o":37.2,"t":"2025-12-05T05:00:00Z","v":315423,"vw":37.032611},{"c":36.6,"h":37.38,"l":36.12,"n":8435,"o":37.15,"t":"2025-12-08T05:00:00Z","v":358582,"vw":36.616783},{"c":37.12,"h":37.52,"l":36.51,"n":6505,"o":36.51,"t":"2025-12-09T05:00:00Z","v":281115,"vw":37.231643},{"c":37.9,"h":38.44,"l":37.07,"n":8022,"o":37.07,"t":"2025-12-10T05:00:00Z","v":452141,"vw":37.865118},{"c":39.13,"h":39.19,"l":38.07,"n":9624,"o":38.22,"t":"2025-12-11T05:00:00Z","v":511003,"vw":38.935194},{"c":38.71,"h":39.35,"l":38.42,"n":9567,"o":39.1,"t":"2025-12-12T05:00:00Z","v":484945,"vw":38.808843},{"c":38.44,"h":38.98,"l":38.16,"n":8272,"o":38.92,"t":"2025-12-15T05:00:00Z","v":403760,"vw":38.436107},{"c":38.6,"h":38.7,"l":38.2,"n":7878,"o":38.46,"t":"2025-12-16T05:00:00Z","v":470747,"vw":38.525475},{"c":38.64,"h":39.125,"l":38.385,"n":7808,"o":38.56,"t":"2025-12-17T05:00:00Z","v":476032,"vw":38.677794},{"c":39.03,"h":39.49,"l":38.82,"n":8479,"o":39.03,"t":"2025-12-18T05:00:00Z","v":470316,"vw":39.089291},{"c":38.92,"h":39.48,"l":38.785,"n":6921,"o":38.93,"t":"2025-12-19T05:00:00Z","v":1089213,"vw":38.970938},{"c":38.59,"h":39.43,"l":38.34,"n":6781,"o":38.98,"t":"2025-12-22T05:00:00Z","v":299877,"vw":38.80402},{"c":38.59,"h":38.73,"l":38.195,"n":5827,"o":38.45,"t":"2025-12-23T05:00:00Z","v":375070,"vw":38.565806},{"c":38.6,"h":38.85,"l":38.54,"n":3243,"o":38.73,"t":"2025-12-24T05:00:00Z","v":130123,"vw":38.682331},{"c":39,"h":39.18,"l":38.41,"n":5836,"o":38.6,"t":"2025-12-26T05:00:00Z","v":226381,"vw":38.877802},{"c":38.92,"h":39.18,"l":38.53,"n":5775,"o":38.76,"t":"2025-12-29T05:00:00Z","v":194132,"vw":38.835801},{"c":38.75,"h":39.12,"l":38.66,"n":7130,"o":38.88,"t":"2025-12-30T05:00:00Z","v":341166,"vw":38.865663},{"c":38.11,"h":39.22,"l":37.9942,"n":5257,"o":38.76,"t":"2025-12-31T05:00:00Z","v":240441,"vw":38.17884},{"c":37.23,"h":38.1601,"l":36.625,"n":9755,"o":37.96,"t":"2026-01-02T05:00:00Z","v":465785,"vw":37.298607},{"c":37.88,"h":38.25,"l":36.97,"n":7011,"o":36.97,"t":"2026-01-05T05:00:00Z","v":285559,"vw":37.861064},{"c":38.34,"h":38.35,"l":37.23,"n":7669,"o":37.51,"t":"2026-01-06T05:00:00Z","v":288862,"vw":37.991487},{"c":38.37,"h":38.46,"l":37.76,"n":7213,"o":38.08,"t":"2026-01-07T05:00:00Z","v":228218,"vw":38.271694},{"c":40.52,"h":40.67,"l":38.12,"n":9721,"o":38.12,"t":"2026-01-08T05:00:00Z","v":508264,"vw":40.181211},{"c":40.72,"h":41.06,"l":40.36,"n":7935,"o":40.56,"t":"2026-01-09T05:00:00Z","v":368338,"vw":40.666292},{"c":40.11,"h":40.39,"l":39.08,"n":6667,"o":40.39,"t":"2026-01-12T05:00:00Z","v":294973,"vw":39.794893},{"c":39.46,"h":40.405,"l":39.16,"n":6272,"o":39.9,"t":"2026-01-13T05:00:00Z","v":346038,"vw":39.596079},{"c":39.75,"h":39.79,"l":39.17,"n":5932,"o":39.17,"t":"2026-01-14T05:00:00Z","v":225021,"vw":39.604954},{"c":40.72,"h":41.005,"l":39.97,"n":8319,"o":39.99,"t":"2026-01-15T05:00:00Z","v":311560,"vw":40.69031},{"c":39.93,"h":40.724,"l":39.89,"n":9585,"o":40.53,"t":"2026-01-16T05:00:00Z","v":476517,"vw":40.148105},{"c":37.18,"h":39.44,"l":37.1378,"n":8519,"o":39.18,"t":"2026-01-20T05:00:00Z","v":296312,"vw":37.836878},{"c":37.82,"h":38.25,"l":36.35,"n":14929,"o":37.55,"t":"2026-01-21T05:00:00Z","v":764360,"vw":37.213848},{"c":38.51,"h":39.15,"l":38.06,"n":6645,"o":38.28,"t":"2026-01-22T05:00:00Z","v":251073,"vw":38.59491},{"c":37.63,"h":38.77,"l":37.545,"n":7573,"o":38.29,"t":"2026-01-23T05:00:00Z","v":410008,"vw":37.810745},{"c":37.43,"h":38.01,"l":37.34,"n":7197,"o":37.64,"t":"2026-01-26T05:00:00Z","v":218046,"vw":37.549761},{"c":36.29,"h":37.42,"l":35.935,"n":8937,"o":37.34,"t":"2026-01-27T05:00:00Z","v":318574,"vw":36.396073},{"c":36.25,"h":36.69,"l":36.16,"n":8055,"o":36.32,"t":"2026-01-28T05:00:00Z","v":270715,"vw":36.300721},{"c":37.23,"h":37.24,"l":36.25,"n":7445,"o":36.5,"t":"2026-01-29T05:00:00Z","v":284037,"vw":37.004558},{"c":37.3,"h":37.87,"l":36.9397,"n":7380,"o":37.78,"t":"2026-01-30T05:00:00Z","v":362573,"vw":37.338971},{"c":39.05,"h":39.51,"l":37.26,"n":9543,"o":37.26,"t":"2026-02-02T05:00:00Z","v":377338,"vw":38.951335},{"c":38.06,"h":39.405,"l":37.8,"n":9905,"o":39.06,"t":"2026-02-03T05:00:00Z","v":384041,"vw":38.229822},{"c":38.44,"h":39.185,"l":37.83,"n":9359,"o":38.18,"t":"2026-02-04T05:00:00Z","v":404860,"vw":38.455693},{"c":38.29,"h":39.105,"l":37.895,"n":9892,"o":38.36,"t":"2026-02-05T05:00:00Z","v":321443,"vw":38.311282},{"c":40.17,"h":40.41,"l":38.68,"n":6759,"o":38.68,"t":"2026-02-06T05:00:00Z","v":353554,"vw":40.070463},{"c":40.14,"h":40.67,"l":39.795,"n":7478,"o":40.16,"t":"2026-02-09T05:00:00Z","v":287652,"vw":40.240194},{"c":41.22,"h":41.43,"l":39.7,"n":9487,"o":39.85,"t":"2026-02-10T05:00:00Z","v":483669,"vw":41.079918},{"c":41.25,"h":42.15,"l":40.405,"n":10629,"o":41.59,"t":"2026-02-11T05:00:00Z","v":616292,"vw":41.122253},{"c":41.28,"h":42,"l":40.39,"n":11334,"o":41.46,"t":"2026-02-12T05:00:00Z","v":447773,"vw":41.120004},{"c":42.24,"h":43.27,"l":40.92,"n":11743,"o":41.73,"t":"2026-02-13T05:00:00Z","v":632756,"vw":42.232183},{"c":42.38,"h":43.425,"l":42.16,"n":11481,"o":42.34,"t":"2026-02-17T05:00:00Z","v":875909,"vw":42.808131},{"c":41.91,"h":43.1799,"l":41.24,"n":12929,"o":42.25,"t":"2026-02-18T05:00:00Z","v":727165,"vw":42.124816},{"c":42.23,"h":42.37,"l":41.32,"n":7971,"o":41.32,"t":"2026-02-19T05:00:00Z","v":386691,"vw":42.109836},{"c":42.16,"h":42.63,"l":41.8309,"n":11487,"o":42.2,"t":"2026-02-20T05:00:00Z","v":865359,"vw":42.273078},{"c":40,"h":41.97,"l":39.66,"n":8081,"o":41.97,"t":"2026-02-23T05:00:00Z","v":399181,"vw":40.154244},{"c":40.49,"h":40.935,"l":40.1425,"n":6662,"o":40.38,"t":"2026-02-24T05:00:00Z","v":272428,"vw":40.53999},{"c":40.57,"h":40.79,"l":39.9301,"n":6783,"o":40.79,"t":"2026-02-25T05:00:00Z","v":305832,"vw":40.463612},{"c":41.87,"h":42.04,"l":40.51,"n":8408,"o":41.03,"t":"2026-02-26T05:00:00Z","v":405866,"vw":41.589607},{"c":44.28,"h":46.55,"l":43.695,"n":58668,"o":45.57,"t":"2026-02-27T05:00:00Z","v":8182086,"vw":45.126554},{"c":48.13,"h":48.4,"l":43.18,"n":31079,"o":43.33,"t":"2026-03-02T05:00:00Z","v":2797461,"vw":47.022435},{"c":48.06,"h":48.25,"l":45.562,"n":31105,"o":46.33,"t":"2026-03-03T05:00:00Z","v":2407910,"vw":47.419019},{"c":47.24,"h":48.5,"l":47.045,"n":20421,"o":48,"t":"2026-03-04T05:00:00Z","v":1837375,"vw":47.583534},{"c":46.34,"h":47.805,"l":46.31,"n":24825,"o":47.54,"t":"2026-03-05T05:00:00Z","v":1637748,"vw":46.525173},{"c":45.46,"h":46.4,"l":45.38,"n":29787,"o":45.52,"t":"2026-03-06T05:00:00Z","v":1898284,"vw":45.821364},{"c":45.09,"h":45.5,"l":44.08,"n":27420,"o":44.56,"t":"2026-03-09T04:00:00Z","v":2305829,"vw":44.930228},{"c":44.56,"h":45.01,"l":44.41,"n":20683,"o":44.87,"t":"2026-03-10T04:00:00Z","v":1594453,"vw":44.655878},{"c":44.45,"h":44.74,"l":44.16,"n":11948,"o":44.2,"t":"2026-03-11T04:00:00Z","v":742006,"vw":44.411546},{"c":44.31,"h":44.61,"l":44,"n":12512,"o":44,"t":"2026-03-12T04:00:00Z","v":662065,"vw":44.343537},{"c":44.07,"h":44.85,"l":43.86,"n":9029,"o":44.5,"t":"2026-03-13T04:00:00Z","v":400620,"vw":44.209628},{"c":44.06,"h":44.74,"l":44.01,"n":20541,"o":44.39,"t":"2026-03-16T04:00:00Z","v":1283107,"vw":44.235382},{"c":43.93,"h":44.68,"l":43.77,"n":14657,"o":44.42,"t":"2026-03-17T04:00:00Z","v":948211,"vw":44.113924},{"c":42.47,"h":44,"l":42.45,"n":22673,"o":43.93,"t":"2026-03-18T04:00:00Z","v":1718169,"vw":42.856333},{"c":42.88,"h":43.09,"l":42.03,"n":24197,"o":42.27,"t":"2026-03-19T04:00:00Z","v":1531154,"vw":42.732747},{"c":42.34,"h":42.95,"l":42.1,"n":18085,"o":42.95,"t":"2026-03-20T04:00:00Z","v":1701325,"vw":42.403366},{"c":43.35,"h":43.64,"l":42.9,"n":12853,"o":43.42,"t":"2026-03-23T04:00:00Z","v":809933,"vw":43.312941},{"c":43.48,"h":43.875,"l":42.66,"n":17303,"o":43.08,"t":"2026-03-24T04:00:00Z","v":842301,"vw":43.409376},{"c":43.74,"h":43.915,"l":43.05,"n":10950,"o":43.84,"t":"2026-03-25T04:00:00Z","v":699260,"vw":43.518387},{"c":43.48,"h":43.75,"l":43.11,"n":27750,"o":43.2,"t":"2026-03-26T04:00:00Z","v":1543766,"vw":43.456079},{"c":42.92,"h":43.31,"l":42.65,"n":19082,"o":43.31,"t":"2026-03-27T04:00:00Z","v":1644936,"vw":42.974006},{"c":42.61,"h":43.31,"l":42.46,"n":21522,"o":43.31,"t":"2026-03-30T04:00:00Z","v":3941033,"vw":42.81405},{"c":43.58,"h":43.67,"l":42.85,"n":14751,"o":42.95,"t":"2026-03-31T04:00:00Z","v":1132554,"vw":43.290047},{"c":43.78,"h":44.03,"l":43.48,"n":15331,"o":43.75,"t":"2026-04-01T04:00:00Z","v":903081,"vw":43.758725},{"c":43.7,"h":44.08,"l":43.15,"n":15677,"o":43.26,"t":"2026-04-02T04:00:00Z","v":943109,"vw":43.730917},{"c":43.84,"h":43.88,"l":43.45,"n":9859,"o":43.61,"t":"2026-04-06T04:00:00Z","v":538428,"vw":43.730607},{"c":43.48,"h":44.13,"l":43.38,"n":14263,"o":43.55,"t":"2026-04-07T04:00:00Z","v":787419,"vw":43.568453},{"c":44.46,"h":44.8,"l":44.09,"n":14084,"o":44.4,"t":"2026-04-08T04:00:00Z","v":1029357,"vw":44.388085},{"c":44.15,"h":44.46,"l":43.49,"n":20208,"o":44.42,"t":"2026-04-09T04:00:00Z","v":1149474,"vw":44.007151},{"c":44.2,"h":44.34,"l":43.79,"n":8722,"o":44.13,"t":"2026-04-10T04:00:00Z","v":426747,"vw":44.090923},{"c":44.46,"h":44.5,"l":43.77,"n":11720,"o":43.83,"t":"2026-04-13T04:00:00Z","v":593882,"vw":44.225886},{"c":44.37,"h":44.81,"l":44.08,"n":15369,"o":44.46,"t":"2026-04-14T04:00:00Z","v":895221,"vw":44.322391},{"c":44.71,"h":44.8,"l":44.17,"n":14953,"o":44.17,"t":"2026-04-15T04:00:00Z","v":932021,"vw":44.602445},{"c":45.56,"h":45.56,"l":44.48,"n":9848,"o":44.48,"t":"2026-04-16T04:00:00Z","v":487152,"vw":45.339659},{"c":45.69,"h":46.29,"l":45.47,"n":30628,"o":45.99,"t":"2026-04-17T04:00:00Z","v":1860504,"vw":45.801657},{"c":45.81,"h":46.18,"l":45.375,"n":8793,"o":45.75,"t":"2026-04-20T04:00:00Z","v":688817,"vw":45.974453},{"c":45.29,"h":46.025,"l":45.135,"n":10207,"o":45.82,"t":"2026-04-21T04:00:00Z","v":995491,"vw":45.480902},{"c":45.47,"h":45.65,"l":45.19,"n":10110,"o":45.65,"t":"2026-04-22T04:00:00Z","v":1536007,"vw":45.414668},{"c":45.37,"h":45.87,"l":45.155,"n":7826,"o":45.3,"t":"2026-04-23T04:00:00Z","v":579822,"vw":45.484254},{"c":44.54,"h":45.65,"l":44.46,"n":11585,"o":45.3,"t":"2026-04-24T04:00:00Z","v":1168789,"vw":44.928766},{"c":43.84,"h":44.72,"l":43.815,"n":12027,"o":44.5,"t":"2026-04-27T04:00:00Z","v":851113,"vw":44.074558},{"c":44.44,"h":44.8,"l":43.52,"n":12829,"o":44.43,"t":"2026-04-28T04:00:00Z","v":566219,"vw":43.982754},{"c":44.47,"h":44.58,"l":44.12,"n":7704,"o":44.12,"t":"2026-04-29T04:00:00Z","v":366148,"vw":44.39374},{"c":44.38,"h":44.57,"l":44.05,"n":7568,"o":44.07,"t":"2026-04-30T04:00:00Z","v":440098,"vw":44.406619},{"c":44.52,"h":44.73,"l":44.01,"n":8099,"o":44.73,"t":"2026-05-01T04:00:00Z","v":421473,"vw":44.455206},{"c":44.04,"h":44.82,"l":44.02,"n":11101,"o":44.38,"t":"2026-05-04T04:00:00Z","v":550332,"vw":44.281799},{"c":44.03,"h":44.33,"l":43.88,"n":9417,"o":43.88,"t":"2026-05-05T04:00:00Z","v":484469,"vw":44.124992},{"c":44.78,"h":45.21,"l":44.235,"n":13873,"o":44.51,"t":"2026-05-06T04:00:00Z","v":740904,"vw":44.874062},{"c":44.25,"h":44.84,"l":43.42,"n":16016,"o":44.25,"t":"2026-05-07T04:00:00Z","v":975567,"vw":44.116944},{"c":44.27,"h":44.63,"l":44.07,"n":13705,"o":44.46,"t":"2026-05-08T04:00:00Z","v":1300529,"vw":44.410349},{"c":43.81,"h":44.335,"l":43.69,"n":10727,"o":44.26,"t":"2026-05-11T04:00:00Z","v":659498,"vw":43.886557},{"c":44.94,"h":46.11,"l":43.63,"n":24315,"o":44.28,"t":"2026-05-12T04:00:00Z","v":2604787,"vw":45.114322},{"c":44.72,"h":44.81,"l":43.71,"n":23071,"o":44.62,"t":"2026-05-13T04:00:00Z","v":2208172,"vw":44.532447},{"c":45.06,"h":45.15,"l":44.65,"n":8838,"o":45,"t":"2026-05-14T04:00:00Z","v":539911,"vw":45.013888},{"c":44.55,"h":44.9,"l":44.315,"n":13116,"o":44.73,"t":"2026-05-15T04:00:00Z","v":1117913,"vw":44.50888},{"c":44.79,"h":45.07,"l":44.455,"n":11019,"o":44.57,"t":"2026-05-18T04:00:00Z","v":610751,"vw":44.859378},{"c":44.46,"h":44.965,"l":44.43,"n":10946,"o":44.965,"t":"2026-05-19T04:00:00Z","v":770877,"vw":44.648036},{"c":45.17,"h":45.2,"l":44.23,"n":9619,"o":44.35,"t":"2026-05-20T04:00:00Z","v":470916,"vw":44.954176},{"c":44.82,"h":45.12,"l":44.63,"n":7946,"o":44.74,"t":"2026-05-21T04:00:00Z","v":351466,"vw":44.861354},{"c":44.69,"h":45.11,"l":44.53,"n":7934,"o":45.01,"t":"2026-05-22T04:00:00Z","v":1412271,"vw":44.696123},{"c":45.16,"h":45.23,"l":44.6351,"n":11239,"o":44.64,"t":"2026-05-26T04:00:00Z","v":1147644,"vw":45.086688},{"c":45.1,"h":45.588,"l":44.99,"n":7290,"o":45.25,"t":"2026-05-27T04:00:00Z","v":285466,"vw":45.194893},{"c":45.27,"h":45.34,"l":44.85,"n":8877,"o":44.98,"t":"2026-05-28T04:00:00Z","v":507672,"vw":45.178565},{"c":44.6,"h":45.24,"l":44.52,"n":9429,"o":45.04,"t":"2026-05-29T04:00:00Z","v":670964,"vw":44.707724},{"c":44.47,"h":44.54,"l":44.11,"n":10334,"o":44.41,"t":"2026-06-01T04:00:00Z","v":545991,"vw":44.413586},{"c":44.32,"h":44.53,"l":44.15,"n":8917,"o":44.15,"t":"2026-06-02T04:00:00Z","v":481788,"vw":44.369426},{"c":44.08,"h":44.41,"l":43.93,"n":9583,"o":44.09,"t":"2026-06-03T04:00:00Z","v":719294,"vw":44.161951},{"c":44.21,"h":44.55,"l":43.98,"n":8602,"o":44.38,"t":"2026-06-04T04:00:00Z","v":708319,"vw":44.188165},{"c":44.15,"h":44.5,"l":44,"n":8677,"o":44.5,"t":"2026-06-05T04:00:00Z","v":464577,"vw":44.183398},{"c":44.11,"h":44.29,"l":44.03,"n":6771,"o":44.13,"t":"2026-06-08T04:00:00Z","v":221012,"vw":44.144234},{"c":44.39,"h":44.67,"l":44.08,"n":11363,"o":44.5,"t":"2026-06-09T04:00:00Z","v":1068004,"vw":44.297733},{"c":44.09,"h":44.56,"l":44.08,"n":7226,"o":44.36,"t":"2026-06-10T04:00:00Z","v":395144,"vw":44.269271},{"c":44.17,"h":44.36,"l":43.77,"n":6190,"o":44.36,"t":"2026-06-11T04:00:00Z","v":287498,"vw":44.082587},{"c":44.27,"h":44.4437,"l":44.11,"n":5827,"o":44.4,"t":"2026-06-12T04:00:00Z","v":246436,"vw":44.269948},{"c":44.17,"h":44.68,"l":44.13,"n":5160,"o":44.27,"t":"2026-06-15T04:00:00Z","v":242658,"vw":44.307778},{"c":43.98,"h":44.5,"l":43.91,"n":7098,"o":44.5,"t":"2026-06-16T04:00:00Z","v":774719,"vw":44.02726},{"c":43.2,"h":44.13,"l":43.17,"n":11362,"o":43.71,"t":"2026-06-17T04:00:00Z","v":826287,"vw":43.45868},{"c":43.63,"h":43.88,"l":43.2,"n":10800,"o":43.2,"t":"2026-06-18T04:00:00Z","v":1112459,"vw":43.583094},{"c":43.57,"h":43.68,"l":43.48,"n":6587,"o":43.5,"t":"2026-06-22T04:00:00Z","v":307559,"vw":43.567655},{"c":43.58,"h":43.84,"l":43.41,"n":6965,"o":43.82,"t":"2026-06-23T04:00:00Z","v":329519,"vw":43.545544},{"c":43.48,"h":43.94,"l":43.44,"n":8390,"o":43.73,"t":"2026-06-24T04:00:00Z","v":651331,"vw":43.634384},{"c":43.31,"h":43.66,"l":43.29,"n":5988,"o":43.48,"t":"2026-06-25T04:00:00Z","v":1216035,"vw":43.390958},{"c":43.23,"h":43.53,"l":42.93,"n":8177,"o":43.53,"t":"2026-06-26T04:00:00Z","v":3539554,"vw":43.22658},{"c":42.88,"h":43.37,"l":42.69,"n":12242,"o":43.34,"t":"2026-06-29T04:00:00Z","v":714538,"vw":42.881213},{"c":43.41,"h":43.6,"l":42.76,"n":10551,"o":42.88,"t":"2026-06-30T04:00:00Z","v":1068701,"vw":43.33963},{"c":44.09,"h":44.23,"l":43.38,"n":15805,"o":43.38,"t":"2026-07-01T04:00:00Z","v":1238980,"vw":43.917093},{"c":44.57,"h":44.615,"l":44.1601,"n":8022,"o":44.29,"t":"2026-07-02T04:00:00Z","v":472527,"vw":44.504297},{"c":44.96,"h":45.03,"l":44.465,"n":5565,"o":44.56,"t":"2026-07-06T04:00:00Z","v":268809,"vw":44.87269},{"c":44.88,"h":45.43,"l":44.82,"n":8531,"o":45.38,"t":"2026-07-07T04:00:00Z","v":422426,"vw":45.071345},{"c":44.79,"h":44.95,"l":44.5,"n":7916,"o":44.75,"t":"2026-07-08T04:00:00Z","v":370690,"vw":44.770511},{"c":44.77,"h":45.16,"l":44.54,"n":7675,"o":44.76,"t":"2026-07-09T04:00:00Z","v":533377,"vw":44.870733},{"c":44.93,"h":45.01,"l":44.65,"n":7906,"o":44.83,"t":"2026-07-10T04:00:00Z","v":477237,"vw":44.885372},{"c":45.47,"h":45.53,"l":45.12,"n":5119,"o":45.19,"t":"2026-07-13T04:00:00Z","v":286058,"vw":45.439999},{"c":45.7,"h":45.78,"l":45.35,"n":5074,"o":45.6,"t":"2026-07-14T04:00:00Z","v":295803,"vw":45.668984},{"c":46.2,"h":46.39,"l":45.65,"n":5911,"o":45.81,"t":"2026-07-15T04:00:00Z","v":277156,"vw":46.205029},{"c":47.11,"h":47.13,"l":46.23,"n":6662,"o":46.44,"t":"2026-07-16T04:00:00Z","v":809642,"vw":46.894653},{"c":47.43,"h":47.53,"l":46.69,"n":7651,"o":46.77,"t":"2026-07-17T04:00:00Z","v":508575,"vw":47.324574},{"c":47.21,"h":47.76,"l":47.13,"n":7813,"o":47.29,"t":"2026-07-20T04:00:00Z","v":493636,"vw":47.358794},{"c":47.94,"h":47.96,"l":47.18,"n":9216,"o":47.25,"t":"2026-07-21T04:00:00Z","v":668986,"vw":47.74805},{"c":47.81,"h":48.2,"l":47.56,"n":8130,"o":48,"t":"2026-07-22T04:00:00Z","v":507296,"vw":47.815131},{"c":47.55,"h":47.99,"l":47.22,"n":8954,"o":47.22,"t":"2026-07-23T04:00:00Z","v":731774,"vw":47.676262},{"c":47.75,"h":47.9,"l":47.28,"n":6677,"o":47.8,"t":"2026-07-24T04:00:00Z","v":683966,"vw":47.717649},{"c":47.03,"h":47.835,"l":46.99,"n":9043,"o":47.66,"t":"2026-07-27T04:00:00Z","v":678034,"vw":47.245313},{"c":47.06,"h":47.28,"l":46.45,"n":6586,"o":47.24,"t":"2026-07-28T04:00:00Z","v":482959,"vw":47.009977},{"c":47.51,"h":47.93,"l":46.5,"n":10382,"o":46.99,"t":"2026-07-29T04:00:00Z","v":1174292,"vw":47.498511},{"c":46.89,"h":47.59,"l":46.86,"n":9650,"o":47.45,"t":"2026-07-30T04:00:00Z","v":469609,"vw":47.153786},{"c":47.03,"h":47.07,"l":46.34,"n":10072,"o":46.66,"t":"2026-07-31T04:00:00Z","v":589077,"vw":46.8518},{"c":46.61,"h":47.66,"l":46.475,"n":11769,"o":47.05,"t":"2026-08-03T04:00:00Z","v":889918,"vw":46.835255},{"c":47,"h":47.11,"l":46.27,"n":8684,"o":46.55,"t":"2026-08-04T04:00:00Z","v":487280,"vw":46.912618},{"c":46.81,"h":48,"l":46.22,"n":11410,"o":48,"t":"2026-08-05T04:00:00Z","v":913628,"vw":46.793604},{"c":46.54,"h":47.16,"l":46.04,"n":10545,"o":47.04,"t":"2026-08-06T04:00:00Z","v":628986,"vw":46.38316},{"c":46.58,"h":46.79,"l":46.29,"n":9152,"o":46.53,"t":"2026-08-07T04:00:00Z","v":575262,"vw":46.545553},{"c":46.4,"h":46.6,"l":46.145,"n":9525,"o":46.4,"t":"2026-08-10T04:00:00Z","v":750243,"vw":46.381952},{"c":46.86,"h":46.92,"l":46.275,"n":10466,"o":46.5,"t":"2026-08-11T04:00:00Z","v":641513,"vw":46.798153},{"c":46.92,"h":47.02,"l":46.63,"n":11001,"o":46.86,"t":"2026-08-12T04:00:00Z","v":691612,"vw":46.874173},{"c":46.98,"h":47.3,"l":46.04,"n":11457,"o":46.04,"t":"2026-08-13T04:00:00Z","v":852624,"vw":46.916117},{"c":46.93,"h":47.1,"l":46.85,"n":8624,"o":46.9,"t":"2026-08-14T04:00:00Z","v":553139,"vw":46.967409},{"c":46.31,"h":46.96,"l":46.3,"n":9240,"o":46.67,"t":"2026-08-17T04:00:00Z","v":591948,"vw":46.552119},{"c":46,"h":46.55,"l":46,"n":7286,"o":46.55,"t":"2026-08-18T04:00:00Z","v":539546,"vw":46.171006},{"c":46.06,"h":46.52,"l":45.95,"n":14783,"o":46.32,"t":"2026-08-19T04:00:00Z","v":1223744,"vw":46.113488},{"c":46.81,"h":46.86,"l":45.95,"n":8257,"o":46.18,"t":"2026-08-20T04:00:00Z","v":574273,"vw":46.648694},{"c":46.41,"h":46.94,"l":46.38,"n":6781,"o":46.94,"t":"2026-08-21T04:00:00Z","v":301616,"vw":46.534337},{"c":46.49,"h":46.58,"l":45.98,"n":9618,"o":46.44,"t":"2026-08-24T04:00:00Z","v":637493,"vw":46.303986},{"c":46.4,"h":46.6,"l":46.04,"n":5128,"o":46.52,"t":"2026-08-25T04:00:00Z","v":524232,"vw":46.323565},{"c":46.44,"h":46.44,"l":46.23,"n":8777,"o":46.43,"t":"2026-08-26T04:00:00Z","v":691172,"vw":46.375602},{"c":46.01,"h":46.38,"l":45.94,"n":8700,"o":46.23,"t":"2026-08-27T04:00:00Z","v":684705,"vw":46.040938},{"c":46.26,"h":46.3,"l":45.98,"n":4819,"o":46.08,"t":"2026-08-28T04:00:00Z","v":374575,"vw":46.168581},{"c":45.92,"h":46.37,"l":45.88,"n":11856,"o":46.3,"t":"2026-08-31T04:00:00Z","v":1019336,"vw":45.972921},{"c":46.28,"h":46.42,"l":45.71,"n":9250,"o":45.96,"t":"2026-09-01T04:00:00Z","v":609254,"vw":46.230516},{"c":45.79,"h":46.5,"l":45.79,"n":8254,"o":46.5,"t":"2026-09-02T04:00:00Z","v":503058,"vw":45.940792},{"c":45.62,"h":46.12,"l":45.58,"n":8562,"o":45.91,"t":"2026-09-03T04:00:00Z","v":564439,"vw":45.758313},{"c":46.09,"h":46.12,"l":45.36,"n":7820,"o":45.36,"t":"2026-09-04T04:00:00Z","v":409915,"vw":45.978557},{"c":45.48,"h":46.02,"l":45.48,"n":8673,"o":45.91,"t":"2026-09-08T04:00:00Z","v":437045,"vw":45.621726},{"c":45.98,"h":46.05,"l":45.28,"n":12020,"o":45.37,"t":"2026-09-09T04:00:00Z","v":997443,"vw":45.784838},{"c":46.25,"h":46.31,"l":45.89,"n":9395,"o":45.99,"t":"2026-09-10T04:00:00Z","v":770990,"vw":46.141511},{"c":46.62,"h":46.77,"l":46.335,"n":8436,"o":46.55,"t":"2026-09-11T04:00:00Z","v":833915,"vw":46.580715},{"c":46.27,"h":46.82,"l":46.26,"n":9074,"o":46.69,"t":"2026-09-14T04:00:00Z","v":675969,"vw":46.428959},{"c":46.2,"h":46.485,"l":45.98,"n":8769,"o":46.11,"t":"2026-09-15T04:00:00Z","v":913129,"vw":46.287295},{"c":46.08,"h":46.595,"l":45.94,"n":11136,"o":46.59,"t":"2026-09-16T04:00:00Z","v":1051300,"vw":46.098645},{"c":45.75,"h":46.26,"l":45.75,"n":9841,"o":46.26,"t":"2026-09-17T04:00:00Z","v":551825,"vw":45.913248},{"c":45.64,"h":45.885,"l":45.52,"n":9281,"o":45.82,"t":"2026-09-18T04:00:00Z","v":1587585,"vw":45.664806},{"c":46.08,"h":46.155,"l":45.65,"n":6858,"o":45.8,"t":"2026-09-21T04:00:00Z","v":387289,"vw":45.976084},{"c":46.22,"h":46.45,"l":45.93,"n":8034,"o":46.37,"t":"2026-09-22T04:00:00Z","v":415210,"vw":46.211189},{"c":45.77,"h":46.17,"l":45.76,"n":8632,"o":45.97,"t":"2026-09-23T04:00:00Z","v":330601,"vw":45.858557},{"c":45.92,"h":46.31,"l":45.725,"n":7462,"o":45.94,"t":"2026-09-24T04:00:00Z","v":395264,"vw":45.994424},{"c":46.08,"h":46.27,"l":45.73,"n":8865,"o":45.9,"t":"2026-09-25T04:00:00Z","v":663983,"vw":46.062011},{"c":45.75,"h":46.11,"l":45.29,"n":11233,"o":46.06,"t":"2026-09-28T04:00:00Z","v":1474675,"vw":45.657315},{"c":45.44,"h":45.88,"l":45.32,"n":13664,"o":45.57,"t":"2026-09-29T04:00:00Z","v":1442842,"vw":45.506123},{"c":45.18,"h":45.42,"l":44.71,"n":14417,"o":45.23,"t":"2026-09-30T04:00:00Z","v":1667055,"vw":45.11708},{"c":45.03,"h":45.34,"l":44.86,"n":10715,"o":45.2,"t":"2026-10-01T04:00:00Z","v":873974,"vw":45.082932},{"c":45.42,"h":45.67,"l":45.13,"n":8857,"o":45.26,"t":"2026-10-02T04:00:00Z","v":612455,"vw":45.462013},{"c":45.5,"h":45.85,"l":45.31,"n":14253,"o":45.37,"t":"2026-10-05T04:00:00Z","v":1611091,"vw":45.575526},{"c":45.67,"h":45.82,"l":45.46,"n":5823,"o":45.54,"t":"2026-10-06T04:00:00Z","v":438281,"vw":45.63186},{"c":45.47,"h":45.72,"l":45.4,"n":7344,"o":45.61,"t":"2026-10-07T04:00:00Z","v":606020,"vw":45.522358},{"c":45.62,"h":45.73,"l":45.24,"n":9447,"o":45.42,"t":"2026-10-08T04:00:00Z","v":968271,"vw":45.56451},{"c":45.79,"h":45.91,"l":45.38,"n":7072,"o":45.62,"t":"2026-10-09T04:00:00Z","v":453322,"vw":45.788901},{"c":45.68,"h":45.9,"l":45.52,"n":6350,"o":45.69,"t":"2026-10-12T04:00:00Z","v":381706,"vw":45.763551},{"c":46.05,"h":46.08,"l":45.61,"n":8931,"o":45.86,"t":"2026-10-13T04:00:00Z","v":947507,"vw":45.89552},{"c":45.55,"h":45.94,"l":45.39,"n":12588,"o":45.79,"t":"2026-10-14T04:00:00Z","v":2425391,"vw":45.622285},{"c":46.06,"h":46.445,"l":45.82,"n":9563,"o":45.83,"t":"2026-10-15T04:00:00Z","v":889502,"vw":46.244386},{"c":45.94,"h":46.31,"l":45.9,"n":8546,"o":46.31,"t":"2026-10-16T04:00:00Z","v":1015008,"vw":46.007779},{"c":45.81,"h":45.955,"l":45.691,"n":6246,"o":45.81,"t":"2026-10-19T04:00:00Z","v":637090,"vw":45.809813},{"c":46.56,"h":46.58,"l":45.72,"n":9326,"o":45.78,"t":"2026-10-20T04:00:00Z","v":801177,"vw":46.31708},{"c":46.77,"h":46.97,"l":46.58,"n":5704,"o":46.58,"t":"2026-10-21T04:00:00Z","v":391153,"vw":46.836193},{"c":47.19,"h":47.22,"l":46.69,"n":8806,"o":46.69,"t":"2026-10-22T04:00:00Z","v":781362,"vw":47.076858}],"volatilityBars":[{"c":45.75,"h":45.76,"l":45.6,"n":8,"o":45.6,"t":"2026-09-21T12:15:00Z","v":598,"vw":45.702597},{"c":45.67,"h":45.96,"l":45.66,"n":161,"o":45.8,"t":"2026-09-21T13:30:00Z","v":6880,"vw":45.791577},{"c":45.76,"h":45.76,"l":45.65,"n":161,"o":45.66,"t":"2026-09-21T13:45:00Z","v":7757,"vw":45.696906},{"c":45.835,"h":45.835,"l":45.72,"n":200,"o":45.74,"t":"2026-09-21T14:00:00Z","v":13381,"vw":45.778395},{"c":45.81,"h":45.83,"l":45.78,"n":109,"o":45.83,"t":"2026-09-21T14:15:00Z","v":5893,"vw":45.809303},{"c":45.86,"h":45.86,"l":45.77,"n":90,"o":45.795,"t":"2026-09-21T14:30:00Z","v":4555,"vw":45.789812},{"c":45.825,"h":45.87,"l":45.81,"n":119,"o":45.83,"t":"2026-09-21T14:45:00Z","v":4616,"vw":45.828857},{"c":45.77,"h":45.84,"l":45.72,"n":385,"o":45.825,"t":"2026-09-21T15:00:00Z","v":35059,"vw":45.768384},{"c":45.8,"h":45.81,"l":45.77,"n":100,"o":45.77,"t":"2026-09-21T15:15:00Z","v":3367,"vw":45.786187},{"c":45.82,"h":45.83,"l":45.81,"n":66,"o":45.81,"t":"2026-09-21T15:30:00Z","v":2190,"vw":45.815833},{"c":45.84,"h":45.86,"l":45.8,"n":103,"o":45.82,"t":"2026-09-21T15:45:00Z","v":2892,"vw":45.829214},{"c":45.94,"h":45.94,"l":45.83,"n":166,"o":45.83,"t":"2026-09-21T16:00:00Z","v":6957,"vw":45.87459},{"c":45.93,"h":45.96,"l":45.9,"n":117,"o":45.92,"t":"2026-09-21T16:15:00Z","v":5078,"vw":45.924092},{"c":45.88,"h":45.96,"l":45.875,"n":99,"o":45.96,"t":"2026-09-21T16:30:00Z","v":3973,"vw":45.920798},{"c":45.91,"h":45.92,"l":45.91,"n":45,"o":45.91,"t":"2026-09-21T16:45:00Z","v":1078,"vw":45.916},{"c":45.93,"h":45.93,"l":45.91,"n":11,"o":45.91,"t":"2026-09-21T17:00:00Z","v":252,"vw":45.92},{"c":45.94,"h":45.94,"l":45.91,"n":193,"o":45.93,"t":"2026-09-21T17:15:00Z","v":7565,"vw":45.928687},{"c":45.93,"h":45.94,"l":45.91,"n":70,"o":45.93,"t":"2026-09-21T17:30:00Z","v":3335,"vw":45.923684},{"c":45.945,"h":45.945,"l":45.91,"n":165,"o":45.925,"t":"2026-09-21T17:45:00Z","v":6436,"vw":45.923709},{"c":45.9,"h":45.98,"l":45.9,"n":149,"o":45.945,"t":"2026-09-21T18:00:00Z","v":7628,"vw":45.943057},{"c":45.9199,"h":45.92,"l":45.89,"n":112,"o":45.91,"t":"2026-09-21T18:15:00Z","v":3720,"vw":45.902319},{"c":45.93,"h":45.94,"l":45.92,"n":97,"o":45.93,"t":"2026-09-21T18:30:00Z","v":3543,"vw":45.929535},{"c":45.95,"h":45.95,"l":45.925,"n":174,"o":45.94,"t":"2026-09-21T18:45:00Z","v":4930,"vw":45.939798},{"c":45.99,"h":46.01,"l":45.95,"n":287,"o":45.95,"t":"2026-09-21T19:00:00Z","v":12449,"vw":45.98378},{"c":46.02,"h":46.045,"l":46,"n":275,"o":46,"t":"2026-09-21T19:15:00Z","v":9339,"vw":46.019227},{"c":46.08,"h":46.08,"l":46,"n":552,"o":46.015,"t":"2026-09-21T19:30:00Z","v":29406,"vw":46.044533},{"c":46.09,"h":46.155,"l":46.03,"n":1562,"o":46.08,"t":"2026-09-21T19:45:00Z","v":90357,"vw":46.088963},{"c":46.08,"h":46.1,"l":46.08,"n":22,"o":46.1,"t":"2026-09-21T20:00:00Z","v":74613,"vw":46.080202},{"c":46.2,"h":46.2,"l":46.2,"n":1,"o":46.2,"t":"2026-09-22T12:30:00Z","v":105,"vw":46.2},{"c":46.31,"h":46.37,"l":46.19,"n":216,"o":46.37,"t":"2026-09-22T13:30:00Z","v":14327,"vw":46.312956},{"c":46.295,"h":46.36,"l":46.22,"n":219,"o":46.29,"t":"2026-09-22T13:45:00Z","v":16163,"vw":46.307489},{"c":46.27,"h":46.45,"l":46.26,"n":200,"o":46.295,"t":"2026-09-22T14:00:00Z","v":15966,"vw":46.342187},{"c":46.295,"h":46.34,"l":46.26,"n":175,"o":46.27,"t":"2026-09-22T14:15:00Z","v":9109,"vw":46.294028},{"c":46.31,"h":46.34,"l":46.28,"n":184,"o":46.32,"t":"2026-09-22T14:30:00Z","v":6306,"vw":46.314202},{"c":46.29,"h":46.325,"l":46.29,"n":138,"o":46.3,"t":"2026-09-22T14:45:00Z","v":7483,"vw":46.29999},{"c":46.27,"h":46.28,"l":46.225,"n":116,"o":46.25,"t":"2026-09-22T15:00:00Z","v":4527,"vw":46.248944},{"c":46.3249,"h":46.3249,"l":46.26,"n":62,"o":46.26,"t":"2026-09-22T15:15:00Z","v":2484,"vw":46.276231},{"c":46.23,"h":46.31,"l":46.18,"n":225,"o":46.31,"t":"2026-09-22T15:30:00Z","v":13836,"vw":46.204104},{"c":46.325,"h":46.34,"l":46.25,"n":124,"o":46.25,"t":"2026-09-22T15:45:00Z","v":5100,"vw":46.290042},{"c":46.355,"h":46.37,"l":46.32,"n":93,"o":46.32,"t":"2026-09-22T16:00:00Z","v":4231,"vw":46.343306},{"c":46.32,"h":46.355,"l":46.3,"n":133,"o":46.355,"t":"2026-09-22T16:15:00Z","v":8370,"vw":46.316402},{"c":46.1,"h":46.33,"l":46.07,"n":575,"o":46.32,"t":"2026-09-22T16:30:00Z","v":38490,"vw":46.241001},{"c":46.1,"h":46.15,"l":46.09,"n":196,"o":46.11,"t":"2026-09-22T16:45:00Z","v":7556,"vw":46.113338},{"c":46.03,"h":46.115,"l":46.01,"n":212,"o":46.115,"t":"2026-09-22T17:00:00Z","v":12265,"vw":46.04696},{"c":45.98,"h":46.04,"l":45.98,"n":206,"o":46.0199,"t":"2026-09-22T17:15:00Z","v":9776,"vw":46.017518},{"c":45.97,"h":45.995,"l":45.93,"n":224,"o":45.985,"t":"2026-09-22T17:30:00Z","v":11976,"vw":45.973795},{"c":46.11,"h":46.11,"l":45.98,"n":213,"o":45.98,"t":"2026-09-22T17:45:00Z","v":6467,"vw":46.03804},{"c":46.05,"h":46.1,"l":46.025,"n":372,"o":46.1,"t":"2026-09-22T18:00:00Z","v":18381,"vw":46.066602},{"c":46.03,"h":46.05,"l":46.02,"n":216,"o":46.04,"t":"2026-09-22T18:15:00Z","v":4377,"vw":46.030718},{"c":46.07,"h":46.1,"l":46.02,"n":218,"o":46.03,"t":"2026-09-22T18:30:00Z","v":10213,"vw":46.039186},{"c":46.1,"h":46.115,"l":46.07,"n":176,"o":46.07,"t":"2026-09-22T18:45:00Z","v":4816,"vw":46.0994},{"c":46.13,"h":46.14,"l":46.09,"n":163,"o":46.09,"t":"2026-09-22T19:00:00Z","v":4813,"vw":46.123084},{"c":46.13,"h":46.14,"l":46.105,"n":254,"o":46.13,"t":"2026-09-22T19:15:00Z","v":8810,"vw":46.120824},{"c":46.26,"h":46.26,"l":46.145,"n":311,"o":46.145,"t":"2026-09-22T19:30:00Z","v":11535,"vw":46.209846},{"c":46.25,"h":46.33,"l":46.205,"n":1497,"o":46.26,"t":"2026-09-22T19:45:00Z","v":84053,"vw":46.247518},{"c":46.22,"h":46.22,"l":46.22,"n":16,"o":46.22,"t":"2026-09-22T20:00:00Z","v":59663,"vw":46.22},{"c":46.1,"h":46.1,"l":45.97,"n":187,"o":45.97,"t":"2026-09-23T13:30:00Z","v":12549,"vw":46.01004},{"c":46,"h":46.04,"l":45.98,"n":71,"o":46,"t":"2026-09-23T13:45:00Z","v":2787,"vw":46.001338},{"c":46.105,"h":46.14,"l":45.995,"n":119,"o":46.01,"t":"2026-09-23T14:00:00Z","v":5485,"vw":46.087222},{"c":46.04,"h":46.17,"l":46.03,"n":161,"o":46.17,"t":"2026-09-23T14:15:00Z","v":8187,"vw":46.086095},{"c":45.93,"h":46.0699,"l":45.88,"n":239,"o":46.0699,"t":"2026-09-23T14:30:00Z","v":17141,"vw":45.951836},{"c":45.99,"h":45.99,"l":45.885,"n":110,"o":45.885,"t":"2026-09-23T14:45:00Z","v":4799,"vw":45.933129},{"c":45.94,"h":45.975,"l":45.94,"n":112,"o":45.96,"t":"2026-09-23T15:00:00Z","v":3190,"vw":45.956921},{"c":45.935,"h":45.985,"l":45.935,"n":187,"o":45.96,"t":"2026-09-23T15:15:00Z","v":6934,"vw":45.952267},{"c":45.92,"h":45.94,"l":45.92,"n":99,"o":45.94,"t":"2026-09-23T15:30:00Z","v":2215,"vw":45.930419},{"c":46,"h":46,"l":45.92,"n":143,"o":45.94,"t":"2026-09-23T15:45:00Z","v":5378,"vw":45.952129},{"c":45.98,"h":45.98,"l":45.94,"n":125,"o":45.97,"t":"2026-09-23T16:00:00Z","v":3816,"vw":45.962686},{"c":45.97,"h":46,"l":45.97,"n":159,"o":45.97,"t":"2026-09-23T16:15:00Z","v":4678,"vw":45.977606},{"c":45.96,"h":45.97,"l":45.96,"n":110,"o":45.97,"t":"2026-09-23T16:30:00Z","v":2263,"vw":45.965089},{"c":45.95,"h":45.96,"l":45.93,"n":180,"o":45.95,"t":"2026-09-23T16:45:00Z","v":4708,"vw":45.942767},{"c":45.98,"h":45.98,"l":45.9,"n":149,"o":45.96,"t":"2026-09-23T17:00:00Z","v":5062,"vw":45.940625},{"c":45.95,"h":45.99,"l":45.95,"n":124,"o":45.97,"t":"2026-09-23T17:15:00Z","v":3885,"vw":45.97604},{"c":45.94,"h":45.94,"l":45.89,"n":169,"o":45.94,"t":"2026-09-23T17:30:00Z","v":4969,"vw":45.909406},{"c":45.98,"h":45.98,"l":45.94,"n":99,"o":45.94,"t":"2026-09-23T17:45:00Z","v":2152,"vw":45.95875},{"c":46,"h":46,"l":45.95,"n":178,"o":45.98,"t":"2026-09-23T18:00:00Z","v":5294,"vw":45.975517},{"c":45.97,"h":46,"l":45.96,"n":100,"o":46,"t":"2026-09-23T18:15:00Z","v":3047,"vw":45.97625},{"c":45.885,"h":45.95,"l":45.88,"n":172,"o":45.95,"t":"2026-09-23T18:30:00Z","v":5826,"vw":45.916734},{"c":45.81,"h":45.89,"l":45.78,"n":346,"o":45.88,"t":"2026-09-23T18:45:00Z","v":11545,"vw":45.836885},{"c":45.78,"h":45.835,"l":45.78,"n":404,"o":45.82,"t":"2026-09-23T19:00:00Z","v":10600,"vw":45.809088},{"c":45.82,"h":45.82,"l":45.76,"n":415,"o":45.78,"t":"2026-09-23T19:15:00Z","v":10504,"vw":45.784862},{"c":45.84,"h":45.87,"l":45.82,"n":671,"o":45.84,"t":"2026-09-23T19:30:00Z","v":19639,"vw":45.840192},{"c":45.76,"h":45.9,"l":45.76,"n":2108,"o":45.85,"t":"2026-09-23T19:45:00Z","v":110073,"vw":45.793758},{"c":45.77,"h":45.77,"l":45.77,"n":23,"o":45.77,"t":"2026-09-23T20:00:00Z","v":33150,"vw":45.77},{"c":45.73,"h":45.95,"l":45.725,"n":76,"o":45.94,"t":"2026-09-24T13:30:00Z","v":3779,"vw":45.879302},{"c":45.845,"h":45.9,"l":45.73,"n":183,"o":45.73,"t":"2026-09-24T13:45:00Z","v":9390,"vw":45.856685},{"c":45.91,"h":45.925,"l":45.845,"n":60,"o":45.845,"t":"2026-09-24T14:00:00Z","v":2122,"vw":45.891594},{"c":45.91,"h":45.99,"l":45.88,"n":177,"o":45.91,"t":"2026-09-24T14:15:00Z","v":5761,"vw":45.928966},{"c":45.87,"h":45.895,"l":45.82,"n":74,"o":45.895,"t":"2026-09-24T14:30:00Z","v":3983,"vw":45.862768},{"c":45.91,"h":45.93,"l":45.9,"n":79,"o":45.9,"t":"2026-09-24T14:45:00Z","v":4118,"vw":45.908757},{"c":45.915,"h":45.93,"l":45.875,"n":127,"o":45.915,"t":"2026-09-24T15:00:00Z","v":6122,"vw":45.902326},{"c":45.96,"h":45.97,"l":45.92,"n":184,"o":45.93,"t":"2026-09-24T15:15:00Z","v":8438,"vw":45.950909},{"c":46,"h":46,"l":45.97,"n":183,"o":45.98,"t":"2026-09-24T15:30:00Z","v":8252,"vw":45.987565},{"c":46.03,"h":46.03,"l":45.975,"n":243,"o":46,"t":"2026-09-24T15:45:00Z","v":10644,"vw":46.001887},{"c":46.02,"h":46.02,"l":45.995,"n":119,"o":46.02,"t":"2026-09-24T16:00:00Z","v":5248,"vw":46.008639},{"c":46.22,"h":46.24,"l":46.01,"n":343,"o":46.03,"t":"2026-09-24T16:15:00Z","v":14286,"vw":46.128681},{"c":46.25,"h":46.31,"l":46.1441,"n":352,"o":46.24,"t":"2026-09-24T16:30:00Z","v":22161,"vw":46.243207},{"c":46.16,"h":46.26,"l":46.16,"n":120,"o":46.25,"t":"2026-09-24T16:45:00Z","v":4807,"vw":46.218036},{"c":46.14,"h":46.18,"l":46.13,"n":201,"o":46.15,"t":"2026-09-24T17:00:00Z","v":7114,"vw":46.153015},{"c":46.11,"h":46.15,"l":46.09,"n":75,"o":46.15,"t":"2026-09-24T17:15:00Z","v":2826,"vw":46.11437},{"c":46.03,"h":46.12,"l":46.01,"n":107,"o":46.11,"t":"2026-09-24T17:30:00Z","v":2839,"vw":46.068214},{"c":46.01,"h":46.02,"l":45.9801,"n":112,"o":46.01,"t":"2026-09-24T17:45:00Z","v":3330,"vw":46.005969},{"c":46.02,"h":46.02,"l":45.93,"n":298,"o":46.01,"t":"2026-09-24T18:00:00Z","v":14564,"vw":45.969319},{"c":46.05,"h":46.06,"l":45.98,"n":289,"o":46.025,"t":"2026-09-24T18:15:00Z","v":12771,"vw":46.014893},{"c":46,"h":46.06,"l":45.98,"n":283,"o":46.045,"t":"2026-09-24T18:30:00Z","v":13533,"vw":46.016114},{"c":45.995,"h":46.005,"l":45.96,"n":283,"o":46,"t":"2026-09-24T18:45:00Z","v":11805,"vw":45.983982},{"c":46.055,"h":46.06,"l":45.985,"n":297,"o":45.99,"t":"2026-09-24T19:00:00Z","v":15358,"vw":46.024797},{"c":45.975,"h":46.055,"l":45.975,"n":324,"o":46.055,"t":"2026-09-24T19:15:00Z","v":14907,"vw":46.012514},{"c":46.03,"h":46.035,"l":45.98,"n":398,"o":45.98,"t":"2026-09-24T19:30:00Z","v":15312,"vw":46.005434},{"c":45.92,"h":46.07,"l":45.92,"n":1825,"o":46.03,"t":"2026-09-24T19:45:00Z","v":101228,"vw":45.98304},{"c":45.92,"h":45.92,"l":45.92,"n":18,"o":45.92,"t":"2026-09-24T20:00:00Z","v":59216,"vw":45.92},{"c":45.9,"h":45.9,"l":45.9,"n":4,"o":45.9,"t":"2026-09-25T11:30:00Z","v":1002,"vw":45.9},{"c":45.825,"h":46.005,"l":45.74,"n":194,"o":45.9,"t":"2026-09-25T13:30:00Z","v":16462,"vw":45.819132},{"c":45.97,"h":45.97,"l":45.825,"n":127,"o":45.86,"t":"2026-09-25T13:45:00Z","v":7222,"vw":45.877998},{"c":45.84,"h":45.92,"l":45.84,"n":176,"o":45.91,"t":"2026-09-25T14:00:00Z","v":8429,"vw":45.896589},{"c":45.82,"h":45.88,"l":45.8,"n":246,"o":45.82,"t":"2026-09-25T14:15:00Z","v":12712,"vw":45.852089},{"c":45.86,"h":45.88,"l":45.815,"n":126,"o":45.83,"t":"2026-09-25T14:30:00Z","v":4273,"vw":45.846477},{"c":45.87,"h":45.92,"l":45.86,"n":236,"o":45.88,"t":"2026-09-25T14:45:00Z","v":23622,"vw":45.889654},{"c":45.805,"h":45.89,"l":45.805,"n":153,"o":45.89,"t":"2026-09-25T15:00:00Z","v":11863,"vw":45.845146},{"c":45.82,"h":45.82,"l":45.78,"n":102,"o":45.815,"t":"2026-09-25T15:15:00Z","v":3489,"vw":45.7902},{"c":45.74,"h":45.84,"l":45.74,"n":225,"o":45.82,"t":"2026-09-25T15:30:00Z","v":18622,"vw":45.81621},{"c":45.865,"h":45.87,"l":45.73,"n":313,"o":45.74,"t":"2026-09-25T15:45:00Z","v":20233,"vw":45.76455},{"c":46.03,"h":46.03,"l":45.865,"n":246,"o":45.88,"t":"2026-09-25T16:00:00Z","v":14034,"vw":45.953901},{"c":46.01,"h":46.02,"l":45.975,"n":120,"o":46.0191,"t":"2026-09-25T16:15:00Z","v":7973,"vw":45.997884},{"c":45.95,"h":46.015,"l":45.95,"n":116,"o":46.01,"t":"2026-09-25T16:30:00Z","v":7617,"vw":45.985056},{"c":45.94,"h":45.95,"l":45.92,"n":111,"o":45.92,"t":"2026-09-25T16:45:00Z","v":4131,"vw":45.940807},{"c":46.02,"h":46.03,"l":45.94,"n":160,"o":45.94,"t":"2026-09-25T17:00:00Z","v":9721,"vw":45.997821},{"c":46.04,"h":46.05,"l":46.01,"n":140,"o":46.02,"t":"2026-09-25T17:15:00Z","v":3842,"vw":46.031692},{"c":46.005,"h":46.05,"l":45.99,"n":131,"o":46.05,"t":"2026-09-25T17:30:00Z","v":10026,"vw":46.020855},{"c":46.265,"h":46.27,"l":46.01,"n":260,"o":46.01,"t":"2026-09-25T17:45:00Z","v":17475,"vw":46.137515},{"c":46.23,"h":46.25,"l":46.2,"n":233,"o":46.25,"t":"2026-09-25T18:00:00Z","v":13973,"vw":46.227489},{"c":46.215,"h":46.245,"l":46.19,"n":331,"o":46.23,"t":"2026-09-25T18:15:00Z","v":18284,"vw":46.223458},{"c":46.18,"h":46.22,"l":46.18,"n":192,"o":46.22,"t":"2026-09-25T18:30:00Z","v":9481,"vw":46.204926},{"c":46.17,"h":46.21,"l":46.145,"n":334,"o":46.2,"t":"2026-09-25T18:45:00Z","v":26380,"vw":46.188944},{"c":46.26,"h":46.26,"l":46.16,"n":422,"o":46.17,"t":"2026-09-25T19:00:00Z","v":33117,"vw":46.207067},{"c":46.15,"h":46.25,"l":46.15,"n":584,"o":46.25,"t":"2026-09-25T19:15:00Z","v":20873,"vw":46.197998},{"c":46.19,"h":46.21,"l":46.15,"n":651,"o":46.155,"t":"2026-09-25T19:30:00Z","v":21451,"vw":46.177572},{"c":46.08,"h":46.239,"l":46.08,"n":1737,"o":46.19,"t":"2026-09-25T19:45:00Z","v":101646,"vw":46.155484},{"c":46.08,"h":46.08,"l":46.08,"n":18,"o":46.08,"t":"2026-09-25T20:00:00Z","v":54222,"vw":46.08},{"c":46.3,"h":46.3,"l":46.3,"n":4,"o":46.3,"t":"2026-09-28T13:00:00Z","v":201,"vw":46.3},{"c":45.7,"h":46.11,"l":45.64,"n":792,"o":46.06,"t":"2026-09-28T13:30:00Z","v":79270,"vw":45.752968},{"c":45.74,"h":45.78,"l":45.6,"n":1347,"o":45.685,"t":"2026-09-28T13:45:00Z","v":172153,"vw":45.701016},{"c":45.685,"h":45.81,"l":45.66,"n":238,"o":45.76,"t":"2026-09-28T14:00:00Z","v":11772,"vw":45.720682},{"c":45.68,"h":45.71,"l":45.65,"n":171,"o":45.67,"t":"2026-09-28T14:15:00Z","v":10260,"vw":45.681734},{"c":45.525,"h":45.71,"l":45.525,"n":357,"o":45.69,"t":"2026-09-28T14:30:00Z","v":32640,"vw":45.599471},{"c":45.48,"h":45.54,"l":45.41,"n":295,"o":45.53,"t":"2026-09-28T14:45:00Z","v":26158,"vw":45.457756},{"c":45.385,"h":45.48,"l":45.38,"n":312,"o":45.46,"t":"2026-09-28T15:00:00Z","v":35561,"vw":45.431758},{"c":45.32,"h":45.41,"l":45.29,"n":338,"o":45.4,"t":"2026-09-28T15:15:00Z","v":27384,"vw":45.360171},{"c":45.34,"h":45.36,"l":45.29,"n":237,"o":45.32,"t":"2026-09-28T15:30:00Z","v":16657,"vw":45.323627},{"c":45.46,"h":45.46,"l":45.32,"n":320,"o":45.33,"t":"2026-09-28T15:45:00Z","v":19766,"vw":45.384162},{"c":45.49,"h":45.57,"l":45.46,"n":205,"o":45.5,"t":"2026-09-28T16:00:00Z","v":19750,"vw":45.484239},{"c":45.6,"h":45.65,"l":45.51,"n":270,"o":45.53,"t":"2026-09-28T16:15:00Z","v":20530,"vw":45.579749},{"c":45.56,"h":45.59,"l":45.55,"n":153,"o":45.58,"t":"2026-09-28T16:30:00Z","v":12933,"vw":45.567971},{"c":45.56,"h":45.59,"l":45.545,"n":194,"o":45.565,"t":"2026-09-28T16:45:00Z","v":14545,"vw":45.568436},{"c":45.57,"h":45.63,"l":45.505,"n":288,"o":45.58,"t":"2026-09-28T17:00:00Z","v":23073,"vw":45.566367},{"c":45.495,"h":45.58,"l":45.49,"n":198,"o":45.57,"t":"2026-09-28T17:15:00Z","v":22895,"vw":45.530051},{"c":45.555,"h":45.57,"l":45.51,"n":431,"o":45.51,"t":"2026-09-28T17:30:00Z","v":40819,"vw":45.547065},{"c":45.55,"h":45.56,"l":45.52,"n":96,"o":45.55,"t":"2026-09-28T17:45:00Z","v":5413,"vw":45.532665},{"c":45.54,"h":45.565,"l":45.53,"n":124,"o":45.55,"t":"2026-09-28T18:00:00Z","v":6083,"vw":45.547511},{"c":45.58,"h":45.595,"l":45.54,"n":373,"o":45.54,"t":"2026-09-28T18:15:00Z","v":39077,"vw":45.577393},{"c":45.62,"h":45.63,"l":45.54,"n":316,"o":45.59,"t":"2026-09-28T18:30:00Z","v":31543,"vw":45.575275},{"c":45.68,"h":45.68,"l":45.625,"n":138,"o":45.625,"t":"2026-09-28T18:45:00Z","v":10855,"vw":45.648908},{"c":45.65,"h":45.685,"l":45.625,"n":256,"o":45.685,"t":"2026-09-28T19:00:00Z","v":22892,"vw":45.647915},{"c":45.68,"h":45.7,"l":45.67,"n":341,"o":45.67,"t":"2026-09-28T19:15:00Z","v":25247,"vw":45.680862},{"c":45.685,"h":45.7,"l":45.67,"n":329,"o":45.68,"t":"2026-09-28T19:30:00Z","v":12602,"vw":45.684241},{"c":45.74,"h":45.82,"l":45.65,"n":2671,"o":45.69,"t":"2026-09-28T19:45:00Z","v":315535,"vw":45.734056},{"c":45.75,"h":45.75,"l":45.75,"n":23,"o":45.75,"t":"2026-09-28T20:00:00Z","v":169586,"vw":45.75},{"c":45.695,"h":45.88,"l":45.49,"n":559,"o":45.57,"t":"2026-09-29T13:30:00Z","v":75709,"vw":45.719703},{"c":45.75,"h":45.78,"l":45.69,"n":510,"o":45.695,"t":"2026-09-29T13:45:00Z","v":31096,"vw":45.739336},{"c":45.53,"h":45.79,"l":45.51,"n":872,"o":45.75,"t":"2026-09-29T14:00:00Z","v":79602,"vw":45.665914},{"c":45.57,"h":45.6193,"l":45.51,"n":182,"o":45.535,"t":"2026-09-29T14:15:00Z","v":11170,"vw":45.560093},{"c":45.58,"h":45.605,"l":45.51,"n":233,"o":45.59,"t":"2026-09-29T14:30:00Z","v":11093,"vw":45.55631},{"c":45.5,"h":45.6,"l":45.47,"n":1055,"o":45.59,"t":"2026-09-29T14:45:00Z","v":432824,"vw":45.505316},{"c":45.445,"h":45.49,"l":45.4,"n":387,"o":45.48,"t":"2026-09-29T15:00:00Z","v":27773,"vw":45.442923},{"c":45.52,"h":45.52,"l":45.4,"n":308,"o":45.445,"t":"2026-09-29T15:15:00Z","v":24786,"vw":45.441703},{"c":45.515,"h":45.54,"l":45.47,"n":375,"o":45.52,"t":"2026-09-29T15:30:00Z","v":27124,"vw":45.509126},{"c":45.48,"h":45.55,"l":45.48,"n":169,"o":45.51,"t":"2026-09-29T15:45:00Z","v":9320,"vw":45.519436},{"c":45.47,"h":45.49,"l":45.44,"n":279,"o":45.47,"t":"2026-09-29T16:00:00Z","v":15061,"vw":45.467125},{"c":45.52,"h":45.53,"l":45.47,"n":292,"o":45.485,"t":"2026-09-29T16:15:00Z","v":15166,"vw":45.504623},{"c":45.44,"h":45.54,"l":45.44,"n":413,"o":45.52,"t":"2026-09-29T16:30:00Z","v":27346,"vw":45.499723},{"c":45.41,"h":45.44,"l":45.375,"n":167,"o":45.42,"t":"2026-09-29T16:45:00Z","v":12093,"vw":45.405459},{"c":45.39,"h":45.44,"l":45.35,"n":612,"o":45.41,"t":"2026-09-29T17:00:00Z","v":44694,"vw":45.401029},{"c":45.385,"h":45.41,"l":45.32,"n":283,"o":45.39,"t":"2026-09-29T17:15:00Z","v":21183,"vw":45.374055},{"c":45.415,"h":45.42,"l":45.38,"n":270,"o":45.38,"t":"2026-09-29T17:30:00Z","v":15401,"vw":45.396946},{"c":45.39,"h":45.44,"l":45.39,"n":275,"o":45.42,"t":"2026-09-29T17:45:00Z","v":18979,"vw":45.404332},{"c":45.415,"h":45.43,"l":45.38,"n":290,"o":45.4,"t":"2026-09-29T18:00:00Z","v":20131,"vw":45.405772},{"c":45.39,"h":45.46,"l":45.33,"n":360,"o":45.44,"t":"2026-09-29T18:15:00Z","v":26457,"vw":45.37962},{"c":45.395,"h":45.46,"l":45.38,"n":537,"o":45.38,"t":"2026-09-29T18:30:00Z","v":41220,"vw":45.413683},{"c":45.43,"h":45.43,"l":45.36,"n":509,"o":45.4,"t":"2026-09-29T18:45:00Z","v":33299,"vw":45.394411},{"c":45.45,"h":45.55,"l":45.42,"n":544,"o":45.43,"t":"2026-09-29T19:00:00Z","v":51735,"vw":45.493445},{"c":45.45,"h":45.48,"l":45.43,"n":314,"o":45.45,"t":"2026-09-29T19:15:00Z","v":16930,"vw":45.454978},{"c":45.5,"h":45.535,"l":45.45,"n":673,"o":45.45,"t":"2026-09-29T19:30:00Z","v":43628,"vw":45.488839},{"c":45.46,"h":45.535,"l":45.45,"n":2863,"o":45.5,"t":"2026-09-29T19:45:00Z","v":228021,"vw":45.493378},{"c":45.44,"h":45.47,"l":45.44,"n":20,"o":45.47,"t":"2026-09-29T20:00:00Z","v":65925,"vw":45.440416},{"c":45.25,"h":45.42,"l":45.17,"n":441,"o":45.23,"t":"2026-09-30T13:30:00Z","v":42322,"vw":45.296648},{"c":45.125,"h":45.32,"l":45.07,"n":394,"o":45.29,"t":"2026-09-30T13:45:00Z","v":52913,"vw":45.223064},{"c":45.16,"h":45.23,"l":45.05,"n":327,"o":45.125,"t":"2026-09-30T14:00:00Z","v":21887,"vw":45.167716},{"c":45.15,"h":45.24,"l":45.09,"n":389,"o":45.16,"t":"2026-09-30T14:15:00Z","v":26028,"vw":45.161302},{"c":45.16,"h":45.2,"l":45.11,"n":365,"o":45.13,"t":"2026-09-30T14:30:00Z","v":26745,"vw":45.145508},{"c":45.19,"h":45.23,"l":45.14,"n":268,"o":45.17,"t":"2026-09-30T14:45:00Z","v":11621,"vw":45.172973},{"c":45.06,"h":45.18,"l":44.995,"n":848,"o":45.18,"t":"2026-09-30T15:00:00Z","v":62080,"vw":45.073517},{"c":45,"h":45.1,"l":44.935,"n":481,"o":45.06,"t":"2026-09-30T15:15:00Z","v":32334,"vw":45.013213},{"c":44.87,"h":45.02,"l":44.855,"n":333,"o":45,"t":"2026-09-30T15:30:00Z","v":16845,"vw":44.916112},{"c":44.82,"h":44.92,"l":44.795,"n":346,"o":44.875,"t":"2026-09-30T15:45:00Z","v":24138,"vw":44.842994},{"c":44.76,"h":44.84,"l":44.72,"n":685,"o":44.82,"t":"2026-09-30T16:00:00Z","v":50773,"vw":44.768228},{"c":44.83,"h":44.85,"l":44.71,"n":478,"o":44.77,"t":"2026-09-30T16:15:00Z","v":30599,"vw":44.789482},{"c":44.92,"h":44.92,"l":44.815,"n":319,"o":44.83,"t":"2026-09-30T16:30:00Z","v":12345,"vw":44.861909},{"c":44.95,"h":44.97,"l":44.89,"n":436,"o":44.93,"t":"2026-09-30T16:45:00Z","v":20299,"vw":44.916375},{"c":44.975,"h":44.99,"l":44.93,"n":339,"o":44.96,"t":"2026-09-30T17:00:00Z","v":16225,"vw":44.958432},{"c":44.965,"h":44.99,"l":44.95,"n":276,"o":44.99,"t":"2026-09-30T17:15:00Z","v":12417,"vw":44.966062},{"c":44.97,"h":44.98,"l":44.92,"n":227,"o":44.98,"t":"2026-09-30T17:30:00Z","v":9481,"vw":44.947722},{"c":44.96,"h":44.99,"l":44.93,"n":376,"o":44.97,"t":"2026-09-30T17:45:00Z","v":22007,"vw":44.962133},{"c":44.94,"h":45,"l":44.94,"n":395,"o":44.97,"t":"2026-09-30T18:00:00Z","v":25208,"vw":44.980428},{"c":45.02,"h":45.02,"l":44.91,"n":659,"o":44.96,"t":"2026-09-30T18:15:00Z","v":36816,"vw":44.945839},{"c":45.08,"h":45.08,"l":44.98,"n":545,"o":45.03,"t":"2026-09-30T18:30:00Z","v":48059,"vw":45.005862},{"c":45.24,"h":45.26,"l":45.07,"n":422,"o":45.07,"t":"2026-09-30T18:45:00Z","v":25299,"vw":45.171324},{"c":45.23,"h":45.27,"l":45.19,"n":913,"o":45.26,"t":"2026-09-30T19:00:00Z","v":65774,"vw":45.227826},{"c":45.28,"h":45.28,"l":45.205,"n":472,"o":45.24,"t":"2026-09-30T19:15:00Z","v":22039,"vw":45.236099},{"c":45.345,"h":45.36,"l":45.265,"n":624,"o":45.29,"t":"2026-09-30T19:30:00Z","v":30690,"vw":45.30994},{"c":45.18,"h":45.38,"l":45.18,"n":2579,"o":45.35,"t":"2026-09-30T19:45:00Z","v":195203,"vw":45.233876},{"c":45.18,"h":45.18,"l":45.18,"n":16,"o":45.18,"t":"2026-09-30T20:00:00Z","v":224572,"vw":45.18},{"c":45.26,"h":45.325,"l":45.085,"n":250,"o":45.2,"t":"2026-10-01T13:30:00Z","v":20469,"vw":45.210861},{"c":45.11,"h":45.34,"l":45.09,"n":240,"o":45.27,"t":"2026-10-01T13:45:00Z","v":12711,"vw":45.212045},{"c":45.13,"h":45.13,"l":45.02,"n":199,"o":45.07,"t":"2026-10-01T14:00:00Z","v":10911,"vw":45.072486},{"c":45.09,"h":45.18,"l":45.09,"n":210,"o":45.14,"t":"2026-10-01T14:15:00Z","v":10086,"vw":45.118641},{"c":45.145,"h":45.145,"l":45.0683,"n":408,"o":45.1,"t":"2026-10-01T14:30:00Z","v":25888,"vw":45.102763},{"c":45,"h":45.165,"l":44.95,"n":376,"o":45.15,"t":"2026-10-01T14:45:00Z","v":30650,"vw":45.070481},{"c":44.96,"h":45.02,"l":44.89,"n":343,"o":45.02,"t":"2026-10-01T15:00:00Z","v":21727,"vw":44.926125},{"c":44.89,"h":44.97,"l":44.86,"n":647,"o":44.94,"t":"2026-10-01T15:15:00Z","v":41949,"vw":44.925227},{"c":44.87,"h":44.95,"l":44.87,"n":374,"o":44.88,"t":"2026-10-01T15:30:00Z","v":28725,"vw":44.906329},{"c":44.94,"h":44.97,"l":44.86,"n":342,"o":44.87,"t":"2026-10-01T15:45:00Z","v":19765,"vw":44.916834},{"c":44.99,"h":45.03,"l":44.94,"n":353,"o":44.95,"t":"2026-10-01T16:00:00Z","v":22297,"vw":44.998966},{"c":45.08,"h":45.08,"l":44.97,"n":251,"o":44.99,"t":"2026-10-01T16:15:00Z","v":13636,"vw":45.032804},{"c":45.09,"h":45.14,"l":45.0401,"n":366,"o":45.075,"t":"2026-10-01T16:30:00Z","v":24109,"vw":45.082701},{"c":44.96,"h":45.1,"l":44.96,"n":183,"o":45.095,"t":"2026-10-01T16:45:00Z","v":10290,"vw":45.01095},{"c":44.94,"h":44.99,"l":44.92,"n":240,"o":44.96,"t":"2026-10-01T17:00:00Z","v":14371,"vw":44.954241},{"c":45.1,"h":45.13,"l":44.93,"n":388,"o":44.93,"t":"2026-10-01T17:15:00Z","v":25246,"vw":45.022695},{"c":45.265,"h":45.33,"l":45.11,"n":529,"o":45.12,"t":"2026-10-01T17:30:00Z","v":38345,"vw":45.186408},{"c":45.18,"h":45.29,"l":45.18,"n":260,"o":45.27,"t":"2026-10-01T17:45:00Z","v":15144,"vw":45.222188},{"c":45.205,"h":45.23,"l":45.16,"n":266,"o":45.16,"t":"2026-10-01T18:00:00Z","v":14282,"vw":45.20849},{"c":45.24,"h":45.255,"l":45.17,"n":327,"o":45.21,"t":"2026-10-01T18:15:00Z","v":20178,"vw":45.209104},{"c":45.24,"h":45.27,"l":45.18,"n":430,"o":45.24,"t":"2026-10-01T18:30:00Z","v":28353,"vw":45.228439},{"c":45.24,"h":45.25,"l":45.19,"n":277,"o":45.24,"t":"2026-10-01T18:45:00Z","v":13874,"vw":45.218772},{"c":45.11,"h":45.24,"l":45.11,"n":282,"o":45.225,"t":"2026-10-01T19:00:00Z","v":19001,"vw":45.167556},{"c":45.17,"h":45.18,"l":45.11,"n":401,"o":45.11,"t":"2026-10-01T19:15:00Z","v":26252,"vw":45.145387},{"c":45.09,"h":45.21,"l":45.08,"n":710,"o":45.17,"t":"2026-10-01T19:30:00Z","v":48973,"vw":45.143369},{"c":45.04,"h":45.14,"l":45.02,"n":1741,"o":45.09,"t":"2026-10-01T19:45:00Z","v":124688,"vw":45.084895},{"c":45.03,"h":45.03,"l":45.03,"n":20,"o":45.03,"t":"2026-10-01T20:00:00Z","v":58431,"vw":45.03},{"c":45.07,"h":45.07,"l":45.07,"n":10,"o":45.07,"t":"2026-10-02T10:15:00Z","v":884,"vw":45.07},{"c":45.18,"h":45.32,"l":45.13,"n":187,"o":45.26,"t":"2026-10-02T13:30:00Z","v":14619,"vw":45.206743},{"c":45.35,"h":45.49,"l":45.22,"n":263,"o":45.22,"t":"2026-10-02T13:45:00Z","v":17457,"vw":45.339178},{"c":45.535,"h":45.59,"l":45.35,"n":317,"o":45.35,"t":"2026-10-02T14:00:00Z","v":21888,"vw":45.4874},{"c":45.61,"h":45.67,"l":45.54,"n":616,"o":45.55,"t":"2026-10-02T14:15:00Z","v":56225,"vw":45.590728},{"c":45.595,"h":45.61,"l":45.5,"n":397,"o":45.61,"t":"2026-10-02T14:30:00Z","v":28451,"vw":45.548573},{"c":45.58,"h":45.66,"l":45.55,"n":302,"o":45.63,"t":"2026-10-02T14:45:00Z","v":18005,"vw":45.59211},{"c":45.47,"h":45.575,"l":45.43,"n":252,"o":45.575,"t":"2026-10-02T15:00:00Z","v":15696,"vw":45.483845},{"c":45.47,"h":45.49,"l":45.435,"n":245,"o":45.48,"t":"2026-10-02T15:15:00Z","v":14642,"vw":45.464952},{"c":45.48,"h":45.5,"l":45.39,"n":271,"o":45.47,"t":"2026-10-02T15:30:00Z","v":16115,"vw":45.442318},{"c":45.45,"h":45.48,"l":45.45,"n":219,"o":45.47,"t":"2026-10-02T15:45:00Z","v":9850,"vw":45.465875},{"c":45.455,"h":45.5,"l":45.43,"n":261,"o":45.46,"t":"2026-10-02T16:00:00Z","v":14960,"vw":45.460012},{"c":45.45,"h":45.47,"l":45.42,"n":160,"o":45.44,"t":"2026-10-02T16:15:00Z","v":7368,"vw":45.44237},{"c":45.5,"h":45.5,"l":45.45,"n":103,"o":45.45,"t":"2026-10-02T16:30:00Z","v":3334,"vw":45.470294},{"c":45.44,"h":45.525,"l":45.44,"n":256,"o":45.51,"t":"2026-10-02T16:45:00Z","v":19357,"vw":45.49802},{"c":45.38,"h":45.46,"l":45.37,"n":118,"o":45.46,"t":"2026-10-02T17:00:00Z","v":5224,"vw":45.417692},{"c":45.31,"h":45.39,"l":45.305,"n":177,"o":45.37,"t":"2026-10-02T17:15:00Z","v":10216,"vw":45.348868},{"c":45.38,"h":45.395,"l":45.32,"n":146,"o":45.32,"t":"2026-10-02T17:30:00Z","v":7252,"vw":45.368225},{"c":45.38,"h":45.435,"l":45.38,"n":163,"o":45.39,"t":"2026-10-02T17:45:00Z","v":9908,"vw":45.395455},{"c":45.35,"h":45.39,"l":45.33,"n":202,"o":45.38,"t":"2026-10-02T18:00:00Z","v":9763,"vw":45.357795},{"c":45.37,"h":45.38,"l":45.34,"n":244,"o":45.365,"t":"2026-10-02T18:15:00Z","v":12503,"vw":45.361674},{"c":45.4,"h":45.405,"l":45.37,"n":203,"o":45.38,"t":"2026-10-02T18:30:00Z","v":9239,"vw":45.387403},{"c":45.48,"h":45.48,"l":45.4,"n":348,"o":45.415,"t":"2026-10-02T18:45:00Z","v":22575,"vw":45.452555},{"c":45.485,"h":45.53,"l":45.47,"n":531,"o":45.48,"t":"2026-10-02T19:00:00Z","v":46302,"vw":45.501672},{"c":45.46,"h":45.48,"l":45.42,"n":473,"o":45.48,"t":"2026-10-02T19:15:00Z","v":28829,"vw":45.446874},{"c":45.45,"h":45.515,"l":45.45,"n":593,"o":45.46,"t":"2026-10-02T19:30:00Z","v":53769,"vw":45.491219},{"c":45.41,"h":45.48,"l":45.385,"n":1185,"o":45.45,"t":"2026-10-02T19:45:00Z","v":64985,"vw":45.414882},{"c":45.42,"h":45.42,"l":45.42,"n":21,"o":45.42,"t":"2026-10-02T20:00:00Z","v":58867,"vw":45.42},{"c":45.385,"h":45.41,"l":45.31,"n":69,"o":45.37,"t":"2026-10-05T13:30:00Z","v":6122,"vw":45.34561},{"c":45.42,"h":45.5,"l":45.34,"n":133,"o":45.38,"t":"2026-10-05T13:45:00Z","v":10993,"vw":45.439987},{"c":45.59,"h":45.59,"l":45.42,"n":147,"o":45.425,"t":"2026-10-05T14:00:00Z","v":8846,"vw":45.512376},{"c":45.605,"h":45.69,"l":45.56,"n":646,"o":45.595,"t":"2026-10-05T14:15:00Z","v":74802,"vw":45.660545},{"c":45.65,"h":45.67,"l":45.58,"n":224,"o":45.6,"t":"2026-10-05T14:30:00Z","v":15591,"vw":45.619975},{"c":45.4,"h":45.66,"l":45.39,"n":845,"o":45.645,"t":"2026-10-05T14:45:00Z","v":82123,"vw":45.506185},{"c":45.39,"h":45.405,"l":45.37,"n":172,"o":45.4,"t":"2026-10-05T15:00:00Z","v":11509,"vw":45.393403},{"c":45.4,"h":45.44,"l":45.38,"n":800,"o":45.39,"t":"2026-10-05T15:15:00Z","v":101370,"vw":45.409131},{"c":45.4392,"h":45.455,"l":45.405,"n":630,"o":45.405,"t":"2026-10-05T15:30:00Z","v":63424,"vw":45.425921},{"c":45.455,"h":45.46,"l":45.43,"n":180,"o":45.435,"t":"2026-10-05T15:45:00Z","v":7205,"vw":45.450773},{"c":45.44,"h":45.45,"l":45.415,"n":186,"o":45.45,"t":"2026-10-05T16:00:00Z","v":9873,"vw":45.435768},{"c":45.54,"h":45.545,"l":45.455,"n":316,"o":45.455,"t":"2026-10-05T16:15:00Z","v":22000,"vw":45.487592},{"c":45.59,"h":45.6,"l":45.48,"n":956,"o":45.55,"t":"2026-10-05T16:30:00Z","v":180804,"vw":45.512286},{"c":45.69,"h":45.7,"l":45.55,"n":1211,"o":45.62,"t":"2026-10-05T16:45:00Z","v":154192,"vw":45.617395},{"c":45.61,"h":45.85,"l":45.6,"n":1073,"o":45.69,"t":"2026-10-05T17:00:00Z","v":138376,"vw":45.737528},{"c":45.61,"h":45.63,"l":45.595,"n":244,"o":45.62,"t":"2026-10-05T17:15:00Z","v":12444,"vw":45.612715},{"c":45.735,"h":45.735,"l":45.615,"n":310,"o":45.615,"t":"2026-10-05T17:30:00Z","v":17012,"vw":45.679519},{"c":45.76,"h":45.77,"l":45.73,"n":308,"o":45.74,"t":"2026-10-05T17:45:00Z","v":19291,"vw":45.755097},{"c":45.795,"h":45.81,"l":45.77,"n":300,"o":45.77,"t":"2026-10-05T18:00:00Z","v":16679,"vw":45.791302},{"c":45.76,"h":45.8,"l":45.745,"n":337,"o":45.8,"t":"2026-10-05T18:15:00Z","v":19070,"vw":45.775988},{"c":45.74,"h":45.76,"l":45.71,"n":252,"o":45.75,"t":"2026-10-05T18:30:00Z","v":13950,"vw":45.740707},{"c":45.715,"h":45.74,"l":45.69,"n":286,"o":45.74,"t":"2026-10-05T18:45:00Z","v":14754,"vw":45.70684},{"c":45.775,"h":45.785,"l":45.73,"n":373,"o":45.73,"t":"2026-10-05T19:00:00Z","v":21565,"vw":45.752098},{"c":45.725,"h":45.79,"l":45.725,"n":486,"o":45.765,"t":"2026-10-05T19:15:00Z","v":25333,"vw":45.751597},{"c":45.77,"h":45.8,"l":45.725,"n":817,"o":45.74,"t":"2026-10-05T19:30:00Z","v":49502,"vw":45.758555},{"c":45.57,"h":45.77,"l":45.515,"n":2541,"o":45.77,"t":"2026-10-05T19:45:00Z","v":183557,"vw":45.599246},{"c":45.5,"h":45.5,"l":45.5,"n":31,"o":45.5,"t":"2026-10-05T20:00:00Z","v":236998,"vw":45.5},{"c":45.5,"h":45.5,"l":45.5,"n":34,"o":45.5,"t":"2026-10-06T08:30:00Z","v":905,"vw":45.5},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-06T09:00:00Z","v":500,"vw":45.5},{"c":45.81,"h":45.81,"l":45.81,"n":12,"o":45.81,"t":"2026-10-06T09:30:00Z","v":519,"vw":45.81},{"c":45.55,"h":45.681,"l":45.53,"n":90,"o":45.54,"t":"2026-10-06T13:30:00Z","v":10162,"vw":45.560771},{"c":45.54,"h":45.59,"l":45.52,"n":61,"o":45.55,"t":"2026-10-06T13:45:00Z","v":3347,"vw":45.566744},{"c":45.66,"h":45.66,"l":45.54,"n":143,"o":45.54,"t":"2026-10-06T14:00:00Z","v":8273,"vw":45.618423},{"c":45.62,"h":45.66,"l":45.56,"n":145,"o":45.62,"t":"2026-10-06T14:15:00Z","v":9865,"vw":45.613855},{"c":45.71,"h":45.78,"l":45.6,"n":257,"o":45.6,"t":"2026-10-06T14:30:00Z","v":26865,"vw":45.696376},{"c":45.73,"h":45.74,"l":45.68,"n":138,"o":45.69,"t":"2026-10-06T14:45:00Z","v":13352,"vw":45.716097},{"c":45.82,"h":45.82,"l":45.72,"n":173,"o":45.74,"t":"2026-10-06T15:00:00Z","v":11539,"vw":45.763721},{"c":45.72,"h":45.79,"l":45.645,"n":185,"o":45.79,"t":"2026-10-06T15:15:00Z","v":16563,"vw":45.70403},{"c":45.67,"h":45.72,"l":45.67,"n":91,"o":45.7,"t":"2026-10-06T15:30:00Z","v":5134,"vw":45.695008},{"c":45.68,"h":45.72,"l":45.68,"n":75,"o":45.68,"t":"2026-10-06T15:45:00Z","v":8351,"vw":45.691938},{"c":45.68,"h":45.7,"l":45.67,"n":74,"o":45.68,"t":"2026-10-06T16:00:00Z","v":4532,"vw":45.679384},{"c":45.66,"h":45.67,"l":45.65,"n":68,"o":45.67,"t":"2026-10-06T16:15:00Z","v":4119,"vw":45.663344},{"c":45.65,"h":45.67,"l":45.64,"n":121,"o":45.66,"t":"2026-10-06T16:30:00Z","v":7343,"vw":45.65293},{"c":45.61,"h":45.65,"l":45.605,"n":129,"o":45.64,"t":"2026-10-06T16:45:00Z","v":7368,"vw":45.619571},{"c":45.56,"h":45.6,"l":45.56,"n":266,"o":45.6,"t":"2026-10-06T17:00:00Z","v":19347,"vw":45.571894},{"c":45.55,"h":45.56,"l":45.545,"n":86,"o":45.56,"t":"2026-10-06T17:15:00Z","v":3767,"vw":45.556792},{"c":45.57,"h":45.575,"l":45.525,"n":82,"o":45.55,"t":"2026-10-06T17:30:00Z","v":4167,"vw":45.547996},{"c":45.55,"h":45.57,"l":45.53,"n":219,"o":45.565,"t":"2026-10-06T17:45:00Z","v":13132,"vw":45.554263},{"c":45.55,"h":45.55,"l":45.53,"n":102,"o":45.55,"t":"2026-10-06T18:00:00Z","v":6001,"vw":45.538105},{"c":45.465,"h":45.56,"l":45.465,"n":136,"o":45.56,"t":"2026-10-06T18:15:00Z","v":7830,"vw":45.529577},{"c":45.48,"h":45.5,"l":45.46,"n":110,"o":45.47,"t":"2026-10-06T18:30:00Z","v":5105,"vw":45.476019},{"c":45.52,"h":45.54,"l":45.485,"n":263,"o":45.485,"t":"2026-10-06T18:45:00Z","v":19442,"vw":45.512074},{"c":45.57,"h":45.59,"l":45.51,"n":141,"o":45.52,"t":"2026-10-06T19:00:00Z","v":8574,"vw":45.542175},{"c":45.55,"h":45.58,"l":45.545,"n":387,"o":45.56,"t":"2026-10-06T19:15:00Z","v":28603,"vw":45.558271},{"c":45.6,"h":45.6,"l":45.56,"n":257,"o":45.56,"t":"2026-10-06T19:30:00Z","v":10854,"vw":45.576395},{"c":45.68,"h":45.69,"l":45.59,"n":1227,"o":45.6,"t":"2026-10-06T19:45:00Z","v":79294,"vw":45.651385},{"c":45.67,"h":45.67,"l":45.67,"n":31,"o":45.67,"t":"2026-10-06T20:00:00Z","v":69741,"vw":45.67},{"c":45.5,"h":45.83,"l":45.5,"n":55,"o":45.5,"t":"2026-10-07T13:15:00Z","v":2823,"vw":45.545043},{"c":45.72,"h":45.72,"l":45.56,"n":86,"o":45.61,"t":"2026-10-07T13:30:00Z","v":7757,"vw":45.619684},{"c":45.58,"h":45.64,"l":45.56,"n":97,"o":45.6,"t":"2026-10-07T13:45:00Z","v":2901,"vw":45.594394},{"c":45.545,"h":45.57,"l":45.51,"n":271,"o":45.51,"t":"2026-10-07T14:00:00Z","v":16956,"vw":45.540221},{"c":45.6,"h":45.61,"l":45.52,"n":446,"o":45.5407,"t":"2026-10-07T14:15:00Z","v":34969,"vw":45.552178},{"c":45.525,"h":45.6,"l":45.515,"n":200,"o":45.59,"t":"2026-10-07T14:30:00Z","v":21814,"vw":45.560444},{"c":45.63,"h":45.63,"l":45.52,"n":168,"o":45.52,"t":"2026-10-07T14:45:00Z","v":17594,"vw":45.543607},{"c":45.63,"h":45.65,"l":45.61,"n":53,"o":45.62,"t":"2026-10-07T15:00:00Z","v":3198,"vw":45.628455},{"c":45.7,"h":45.7,"l":45.59,"n":260,"o":45.62,"t":"2026-10-07T15:15:00Z","v":26638,"vw":45.620786},{"c":45.59,"h":45.69,"l":45.57,"n":292,"o":45.69,"t":"2026-10-07T15:30:00Z","v":24982,"vw":45.607726},{"c":45.65,"h":45.65,"l":45.575,"n":151,"o":45.59,"t":"2026-10-07T15:45:00Z","v":8209,"vw":45.601305},{"c":45.64,"h":45.67,"l":45.61,"n":331,"o":45.65,"t":"2026-10-07T16:00:00Z","v":24362,"vw":45.632548},{"c":45.625,"h":45.64,"l":45.61,"n":68,"o":45.64,"t":"2026-10-07T16:15:00Z","v":5746,"vw":45.623646},{"c":45.62,"h":45.625,"l":45.605,"n":101,"o":45.62,"t":"2026-10-07T16:30:00Z","v":6222,"vw":45.61382},{"c":45.49,"h":45.69,"l":45.49,"n":284,"o":45.62,"t":"2026-10-07T16:45:00Z","v":25940,"vw":45.577507},{"c":45.49,"h":45.53,"l":45.46,"n":358,"o":45.485,"t":"2026-10-07T17:00:00Z","v":30002,"vw":45.493834},{"c":45.485,"h":45.52,"l":45.47,"n":298,"o":45.47,"t":"2026-10-07T17:15:00Z","v":26784,"vw":45.500556},{"c":45.5,"h":45.5,"l":45.47,"n":186,"o":45.47,"t":"2026-10-07T17:30:00Z","v":15072,"vw":45.479152},{"c":45.51,"h":45.54,"l":45.5,"n":154,"o":45.5,"t":"2026-10-07T17:45:00Z","v":8241,"vw":45.510296},{"c":45.515,"h":45.54,"l":45.5,"n":129,"o":45.51,"t":"2026-10-07T18:00:00Z","v":10836,"vw":45.527462},{"c":45.58,"h":45.58,"l":45.51,"n":116,"o":45.515,"t":"2026-10-07T18:15:00Z","v":7136,"vw":45.547227},{"c":45.52,"h":45.58,"l":45.5,"n":157,"o":45.58,"t":"2026-10-07T18:30:00Z","v":11227,"vw":45.531572},{"c":45.545,"h":45.545,"l":45.515,"n":208,"o":45.52,"t":"2026-10-07T18:45:00Z","v":16412,"vw":45.52795},{"c":45.49,"h":45.55,"l":45.49,"n":328,"o":45.545,"t":"2026-10-07T19:00:00Z","v":21653,"vw":45.521357},{"c":45.53,"h":45.55,"l":45.465,"n":258,"o":45.475,"t":"2026-10-07T19:15:00Z","v":14314,"vw":45.511147},{"c":45.445,"h":45.55,"l":45.4,"n":448,"o":45.54,"t":"2026-10-07T19:30:00Z","v":30307,"vw":45.449827},{"c":45.48,"h":45.49,"l":45.42,"n":1346,"o":45.45,"t":"2026-10-07T19:45:00Z","v":99638,"vw":45.456122},{"c":45.47,"h":45.47,"l":45.47,"n":23,"o":45.47,"t":"2026-10-07T20:00:00Z","v":76930,"vw":45.47},{"c":45.87,"h":45.87,"l":45.87,"n":2,"o":45.87,"t":"2026-10-08T09:00:00Z","v":184,"vw":45.87},{"c":45.3,"h":45.4135,"l":45.3,"n":5,"o":45.41,"t":"2026-10-08T12:45:00Z","v":5520,"vw":45.392811},{"c":45.5,"h":45.5,"l":45.37,"n":114,"o":45.42,"t":"2026-10-08T13:30:00Z","v":6461,"vw":45.4208},{"c":45.5,"h":45.575,"l":45.48,"n":78,"o":45.51,"t":"2026-10-08T13:45:00Z","v":5750,"vw":45.529555},{"c":45.46,"h":45.7,"l":45.44,"n":401,"o":45.53,"t":"2026-10-08T14:00:00Z","v":40451,"vw":45.550401},{"c":45.53,"h":45.53,"l":45.43,"n":139,"o":45.43,"t":"2026-10-08T14:15:00Z","v":10228,"vw":45.495297},{"c":45.36,"h":45.54,"l":45.34,"n":303,"o":45.54,"t":"2026-10-08T14:30:00Z","v":30429,"vw":45.382372},{"c":45.4,"h":45.41,"l":45.37,"n":180,"o":45.37,"t":"2026-10-08T14:45:00Z","v":21027,"vw":45.394006},{"c":45.3,"h":45.4,"l":45.3,"n":303,"o":45.38,"t":"2026-10-08T15:00:00Z","v":29654,"vw":45.329222},{"c":45.28,"h":45.29,"l":45.24,"n":178,"o":45.28,"t":"2026-10-08T15:15:00Z","v":13126,"vw":45.264766},{"c":45.33,"h":45.34,"l":45.29,"n":138,"o":45.29,"t":"2026-10-08T15:30:00Z","v":9961,"vw":45.310571},{"c":45.3401,"h":45.35,"l":45.31,"n":136,"o":45.33,"t":"2026-10-08T15:45:00Z","v":11115,"vw":45.329144},{"c":45.38,"h":45.39,"l":45.315,"n":324,"o":45.345,"t":"2026-10-08T16:00:00Z","v":24425,"vw":45.350183},{"c":45.49,"h":45.53,"l":45.37,"n":363,"o":45.37,"t":"2026-10-08T16:15:00Z","v":29767,"vw":45.456245},{"c":45.49,"h":45.5,"l":45.47,"n":130,"o":45.49,"t":"2026-10-08T16:30:00Z","v":5888,"vw":45.486823},{"c":45.59,"h":45.61,"l":45.48,"n":268,"o":45.48,"t":"2026-10-08T16:45:00Z","v":17677,"vw":45.529152},{"c":45.55,"h":45.56,"l":45.4,"n":413,"o":45.56,"t":"2026-10-08T17:00:00Z","v":33926,"vw":45.467958},{"c":45.57,"h":45.62,"l":45.53,"n":442,"o":45.53,"t":"2026-10-08T17:15:00Z","v":41136,"vw":45.560701},{"c":45.64,"h":45.65,"l":45.555,"n":300,"o":45.5799,"t":"2026-10-08T17:30:00Z","v":23599,"vw":45.576305},{"c":45.595,"h":45.69,"l":45.56,"n":341,"o":45.64,"t":"2026-10-08T17:45:00Z","v":32572,"vw":45.595124},{"c":45.68,"h":45.69,"l":45.58,"n":301,"o":45.6,"t":"2026-10-08T18:00:00Z","v":35226,"vw":45.641434},{"c":45.55,"h":45.67,"l":45.55,"n":367,"o":45.67,"t":"2026-10-08T18:15:00Z","v":39443,"vw":45.631045},{"c":45.52,"h":45.58,"l":45.51,"n":228,"o":45.56,"t":"2026-10-08T18:30:00Z","v":10003,"vw":45.555374},{"c":45.565,"h":45.58,"l":45.51,"n":319,"o":45.52,"t":"2026-10-08T18:45:00Z","v":27582,"vw":45.538015},{"c":45.64,"h":45.65,"l":45.56,"n":318,"o":45.56,"t":"2026-10-08T19:00:00Z","v":15653,"vw":45.612264},{"c":45.7,"h":45.73,"l":45.64,"n":591,"o":45.64,"t":"2026-10-08T19:15:00Z","v":38615,"vw":45.678396},{"c":45.635,"h":45.72,"l":45.63,"n":674,"o":45.71,"t":"2026-10-08T19:30:00Z","v":61270,"vw":45.676006},{"c":45.62,"h":45.7,"l":45.59,"n":1645,"o":45.64,"t":"2026-10-08T19:45:00Z","v":129299,"vw":45.639337},{"c":45.62,"h":45.62,"l":45.58,"n":34,"o":45.62,"t":"2026-10-08T20:00:00Z","v":192959,"vw":45.619979},{"c":45.69,"h":45.7,"l":45.69,"n":3,"o":45.7,"t":"2026-10-09T12:45:00Z","v":1001,"vw":45.695},{"c":45.74,"h":45.82,"l":45.38,"n":51,"o":45.62,"t":"2026-10-09T13:30:00Z","v":3724,"vw":45.683143},{"c":45.78,"h":45.79,"l":45.745,"n":50,"o":45.745,"t":"2026-10-09T13:45:00Z","v":2469,"vw":45.770283},{"c":45.75,"h":45.86,"l":45.7,"n":111,"o":45.77,"t":"2026-10-09T14:00:00Z","v":8492,"vw":45.757469},{"c":45.775,"h":45.8,"l":45.73,"n":424,"o":45.75,"t":"2026-10-09T14:15:00Z","v":82153,"vw":45.766532},{"c":45.78,"h":45.79,"l":45.69,"n":214,"o":45.78,"t":"2026-10-09T14:30:00Z","v":11792,"vw":45.735286},{"c":45.74,"h":45.8,"l":45.72,"n":161,"o":45.8,"t":"2026-10-09T14:45:00Z","v":8438,"vw":45.779957},{"c":45.76,"h":45.78,"l":45.73,"n":142,"o":45.76,"t":"2026-10-09T15:00:00Z","v":8731,"vw":45.748698},{"c":45.74,"h":45.78,"l":45.73,"n":166,"o":45.77,"t":"2026-10-09T15:15:00Z","v":11111,"vw":45.754737},{"c":45.705,"h":45.78,"l":45.705,"n":135,"o":45.76,"t":"2026-10-09T15:30:00Z","v":5808,"vw":45.73679},{"c":45.73,"h":45.73,"l":45.6807,"n":178,"o":45.7,"t":"2026-10-09T15:45:00Z","v":8045,"vw":45.709945},{"c":45.77,"h":45.79,"l":45.72,"n":157,"o":45.725,"t":"2026-10-09T16:00:00Z","v":10358,"vw":45.762729},{"c":45.77,"h":45.79,"l":45.735,"n":127,"o":45.78,"t":"2026-10-09T16:15:00Z","v":5597,"vw":45.766628},{"c":45.8,"h":45.8,"l":45.75,"n":125,"o":45.77,"t":"2026-10-09T16:30:00Z","v":4525,"vw":45.779962},{"c":45.77,"h":45.795,"l":45.765,"n":222,"o":45.79,"t":"2026-10-09T16:45:00Z","v":9926,"vw":45.774607},{"c":45.76,"h":45.78,"l":45.75,"n":175,"o":45.76,"t":"2026-10-09T17:00:00Z","v":6949,"vw":45.771192},{"c":45.77,"h":45.77,"l":45.737,"n":146,"o":45.74,"t":"2026-10-09T17:15:00Z","v":6735,"vw":45.75417},{"c":45.85,"h":45.85,"l":45.78,"n":211,"o":45.78,"t":"2026-10-09T17:30:00Z","v":8007,"vw":45.810301},{"c":45.82,"h":45.85,"l":45.82,"n":138,"o":45.83,"t":"2026-10-09T17:45:00Z","v":3836,"vw":45.833261},{"c":45.84,"h":45.9,"l":45.83,"n":244,"o":45.835,"t":"2026-10-09T18:00:00Z","v":14268,"vw":45.866092},{"c":45.855,"h":45.87,"l":45.84,"n":105,"o":45.84,"t":"2026-10-09T18:15:00Z","v":3084,"vw":45.859394},{"c":45.91,"h":45.91,"l":45.825,"n":270,"o":45.875,"t":"2026-10-09T18:30:00Z","v":13418,"vw":45.850249},{"c":45.86,"h":45.88,"l":45.85,"n":218,"o":45.87,"t":"2026-10-09T18:45:00Z","v":8451,"vw":45.867492},{"c":45.86,"h":45.88,"l":45.84,"n":209,"o":45.86,"t":"2026-10-09T19:00:00Z","v":8399,"vw":45.86139},{"c":45.78,"h":45.865,"l":45.775,"n":285,"o":45.86,"t":"2026-10-09T19:15:00Z","v":10369,"vw":45.836107},{"c":45.845,"h":45.85,"l":45.78,"n":442,"o":45.78,"t":"2026-10-09T19:30:00Z","v":18807,"vw":45.824289},{"c":45.77,"h":45.86,"l":45.77,"n":1468,"o":45.84,"t":"2026-10-09T19:45:00Z","v":99911,"vw":45.805028},{"c":45.8712,"h":45.8712,"l":45.79,"n":22,"o":45.79,"t":"2026-10-09T20:00:00Z","v":59706,"vw":45.7909},{"c":45.76,"h":45.8,"l":45.52,"n":87,"o":45.69,"t":"2026-10-12T13:30:00Z","v":5123,"vw":45.718405},{"c":45.71,"h":45.74,"l":45.705,"n":74,"o":45.735,"t":"2026-10-12T13:45:00Z","v":2931,"vw":45.728485},{"c":45.7,"h":45.76,"l":45.695,"n":151,"o":45.715,"t":"2026-10-12T14:00:00Z","v":7136,"vw":45.730921},{"c":45.75,"h":45.77,"l":45.7,"n":157,"o":45.7,"t":"2026-10-12T14:15:00Z","v":7543,"vw":45.731906},{"c":45.77,"h":45.78,"l":45.71,"n":153,"o":45.78,"t":"2026-10-12T14:30:00Z","v":7899,"vw":45.745777},{"c":45.78,"h":45.79,"l":45.73,"n":168,"o":45.76,"t":"2026-10-12T14:45:00Z","v":5031,"vw":45.758372},{"c":45.82,"h":45.83,"l":45.78,"n":176,"o":45.79,"t":"2026-10-12T15:00:00Z","v":9472,"vw":45.802677},{"c":45.79,"h":45.82,"l":45.79,"n":99,"o":45.81,"t":"2026-10-12T15:15:00Z","v":2036,"vw":45.807177},{"c":45.83,"h":45.83,"l":45.81,"n":55,"o":45.82,"t":"2026-10-12T15:30:00Z","v":1995,"vw":45.823104},{"c":45.79,"h":45.79,"l":45.765,"n":90,"o":45.765,"t":"2026-10-12T15:45:00Z","v":6276,"vw":45.7853},{"c":45.875,"h":45.88,"l":45.8,"n":134,"o":45.8,"t":"2026-10-12T16:00:00Z","v":7484,"vw":45.864695},{"c":45.86,"h":45.9,"l":45.85,"n":110,"o":45.875,"t":"2026-10-12T16:15:00Z","v":3771,"vw":45.875851},{"c":45.885,"h":45.9,"l":45.87,"n":173,"o":45.87,"t":"2026-10-12T16:30:00Z","v":7098,"vw":45.884169},{"c":45.87,"h":45.88,"l":45.84,"n":145,"o":45.88,"t":"2026-10-12T16:45:00Z","v":5131,"vw":45.859714},{"c":45.87,"h":45.89,"l":45.85,"n":145,"o":45.86,"t":"2026-10-12T17:00:00Z","v":8708,"vw":45.875486},{"c":45.87,"h":45.875,"l":45.855,"n":153,"o":45.86,"t":"2026-10-12T17:15:00Z","v":5274,"vw":45.863641},{"c":45.8,"h":45.87,"l":45.78,"n":235,"o":45.87,"t":"2026-10-12T17:30:00Z","v":13527,"vw":45.825321},{"c":45.84,"h":45.85,"l":45.765,"n":184,"o":45.8,"t":"2026-10-12T17:45:00Z","v":12872,"vw":45.799324},{"c":45.81,"h":45.84,"l":45.79,"n":95,"o":45.84,"t":"2026-10-12T18:00:00Z","v":4801,"vw":45.813466},{"c":45.86,"h":45.885,"l":45.79,"n":235,"o":45.81,"t":"2026-10-12T18:15:00Z","v":11775,"vw":45.847259},{"c":45.84,"h":45.87,"l":45.82,"n":118,"o":45.86,"t":"2026-10-12T18:30:00Z","v":5959,"vw":45.848527},{"c":45.83,"h":45.8401,"l":45.78,"n":180,"o":45.8401,"t":"2026-10-12T18:45:00Z","v":11069,"vw":45.806969},{"c":45.78,"h":45.87,"l":45.78,"n":176,"o":45.84,"t":"2026-10-12T19:00:00Z","v":8406,"vw":45.821396},{"c":45.79,"h":45.8,"l":45.77,"n":162,"o":45.77,"t":"2026-10-12T19:15:00Z","v":9181,"vw":45.786669},{"c":45.795,"h":45.81,"l":45.775,"n":334,"o":45.79,"t":"2026-10-12T19:30:00Z","v":30660,"vw":45.793807},{"c":45.69,"h":45.81,"l":45.69,"n":1556,"o":45.795,"t":"2026-10-12T19:45:00Z","v":105095,"vw":45.740156},{"c":45.68,"h":45.68,"l":45.68,"n":30,"o":45.68,"t":"2026-10-12T20:00:00Z","v":63273,"vw":45.68},{"c":45.9,"h":45.92,"l":45.755,"n":296,"o":45.86,"t":"2026-10-13T13:30:00Z","v":22436,"vw":45.8658},{"c":45.685,"h":45.85,"l":45.67,"n":107,"o":45.845,"t":"2026-10-13T13:45:00Z","v":6111,"vw":45.73049},{"c":45.695,"h":45.71,"l":45.61,"n":277,"o":45.68,"t":"2026-10-13T14:00:00Z","v":19270,"vw":45.670138},{"c":45.705,"h":45.74,"l":45.62,"n":170,"o":45.64,"t":"2026-10-13T14:15:00Z","v":10844,"vw":45.675881},{"c":45.7201,"h":45.77,"l":45.7,"n":163,"o":45.72,"t":"2026-10-13T14:30:00Z","v":39590,"vw":45.75203},{"c":45.81,"h":45.82,"l":45.74,"n":297,"o":45.765,"t":"2026-10-13T14:45:00Z","v":30910,"vw":45.781014},{"c":45.7975,"h":45.88,"l":45.77,"n":321,"o":45.81,"t":"2026-10-13T15:00:00Z","v":100788,"vw":45.808057},{"c":45.73,"h":45.795,"l":45.71,"n":199,"o":45.795,"t":"2026-10-13T15:15:00Z","v":16411,"vw":45.73569},{"c":45.76,"h":45.79,"l":45.74,"n":198,"o":45.74,"t":"2026-10-13T15:30:00Z","v":14818,"vw":45.76785},{"c":45.71,"h":45.8,"l":45.71,"n":257,"o":45.75,"t":"2026-10-13T15:45:00Z","v":19733,"vw":45.749544},{"c":45.71,"h":45.73,"l":45.69,"n":172,"o":45.71,"t":"2026-10-13T16:00:00Z","v":19727,"vw":45.713494},{"c":45.745,"h":45.75,"l":45.71,"n":154,"o":45.71,"t":"2026-10-13T16:15:00Z","v":10751,"vw":45.738027},{"c":45.74,"h":45.765,"l":45.73,"n":374,"o":45.745,"t":"2026-10-13T16:30:00Z","v":46383,"vw":45.75097},{"c":45.78,"h":45.78,"l":45.72,"n":226,"o":45.73,"t":"2026-10-13T16:45:00Z","v":17942,"vw":45.751506},{"c":45.74,"h":45.76,"l":45.72,"n":170,"o":45.76,"t":"2026-10-13T17:00:00Z","v":11466,"vw":45.746598},{"c":45.75,"h":45.76,"l":45.7,"n":227,"o":45.75,"t":"2026-10-13T17:15:00Z","v":16342,"vw":45.732934},{"c":45.74,"h":45.8,"l":45.74,"n":222,"o":45.755,"t":"2026-10-13T17:30:00Z","v":14164,"vw":45.780655},{"c":45.77,"h":45.77,"l":45.73,"n":199,"o":45.73,"t":"2026-10-13T17:45:00Z","v":14725,"vw":45.747296},{"c":45.83,"h":45.85,"l":45.77,"n":222,"o":45.77,"t":"2026-10-13T18:00:00Z","v":18863,"vw":45.820739},{"c":45.88,"h":45.89,"l":45.83,"n":229,"o":45.83,"t":"2026-10-13T18:15:00Z","v":15108,"vw":45.861244},{"c":45.965,"h":45.985,"l":45.89,"n":262,"o":45.89,"t":"2026-10-13T18:30:00Z","v":19803,"vw":45.92711},{"c":45.96,"h":45.98,"l":45.91,"n":425,"o":45.97,"t":"2026-10-13T18:45:00Z","v":27946,"vw":45.950616},{"c":46.01,"h":46.03,"l":45.92,"n":517,"o":45.96,"t":"2026-10-13T19:00:00Z","v":44517,"vw":45.952746},{"c":45.995,"h":46.035,"l":45.97,"n":379,"o":46.02,"t":"2026-10-13T19:15:00Z","v":27897,"vw":45.997679},{"c":46.01,"h":46.04,"l":45.98,"n":568,"o":46,"t":"2026-10-13T19:30:00Z","v":39425,"vw":46.007462},{"c":46.05,"h":46.08,"l":45.99,"n":1939,"o":46.015,"t":"2026-10-13T19:45:00Z","v":259696,"vw":46.037868},{"c":46.05,"h":46.05,"l":46.05,"n":22,"o":46.05,"t":"2026-10-13T20:00:00Z","v":56403,"vw":46.05},{"c":46.15,"h":46.15,"l":46.15,"n":11,"o":46.15,"t":"2026-10-14T11:00:00Z","v":312,"vw":46.15},{"c":46.1,"h":46.1,"l":46.1,"n":5,"o":46.1,"t":"2026-10-14T12:00:00Z","v":233,"vw":46.1},{"c":45.93,"h":45.94,"l":45.79,"n":41,"o":45.79,"t":"2026-10-14T13:30:00Z","v":3302,"vw":45.826284},{"c":45.83,"h":45.94,"l":45.78,"n":576,"o":45.93,"t":"2026-10-14T13:45:00Z","v":51191,"vw":45.823339},{"c":45.78,"h":45.83,"l":45.77,"n":264,"o":45.82,"t":"2026-10-14T14:00:00Z","v":18214,"vw":45.792758},{"c":45.8,"h":45.87,"l":45.76,"n":398,"o":45.79,"t":"2026-10-14T14:15:00Z","v":91921,"vw":45.826192},{"c":45.83,"h":45.83,"l":45.79,"n":179,"o":45.8,"t":"2026-10-14T14:30:00Z","v":10750,"vw":45.812423},{"c":45.78,"h":45.81,"l":45.76,"n":170,"o":45.805,"t":"2026-10-14T14:45:00Z","v":257999,"vw":45.786445},{"c":45.755,"h":45.795,"l":45.74,"n":129,"o":45.79,"t":"2026-10-14T15:00:00Z","v":6593,"vw":45.769959},{"c":45.745,"h":45.76,"l":45.74,"n":151,"o":45.75,"t":"2026-10-14T15:15:00Z","v":8061,"vw":45.749373},{"c":45.72,"h":45.745,"l":45.69,"n":805,"o":45.74,"t":"2026-10-14T15:30:00Z","v":118390,"vw":45.716301},{"c":45.68,"h":45.74,"l":45.68,"n":280,"o":45.72,"t":"2026-10-14T15:45:00Z","v":279405,"vw":45.716354},{"c":45.67,"h":45.69,"l":45.64,"n":214,"o":45.69,"t":"2026-10-14T16:00:00Z","v":17380,"vw":45.668212},{"c":45.69,"h":45.71,"l":45.6601,"n":193,"o":45.665,"t":"2026-10-14T16:15:00Z","v":12685,"vw":45.689201},{"c":45.7,"h":45.74,"l":45.68,"n":215,"o":45.705,"t":"2026-10-14T16:30:00Z","v":18445,"vw":45.714981},{"c":45.705,"h":45.71,"l":45.685,"n":164,"o":45.7,"t":"2026-10-14T16:45:00Z","v":11579,"vw":45.69638},{"c":45.63,"h":45.74,"l":45.63,"n":306,"o":45.72,"t":"2026-10-14T17:00:00Z","v":18305,"vw":45.68267},{"c":45.62,"h":45.66,"l":45.62,"n":409,"o":45.63,"t":"2026-10-14T17:15:00Z","v":28263,"vw":45.635144},{"c":45.6,"h":45.62,"l":45.57,"n":384,"o":45.61,"t":"2026-10-14T17:30:00Z","v":22530,"vw":45.590779},{"c":45.54,"h":45.6,"l":45.52,"n":384,"o":45.6,"t":"2026-10-14T17:45:00Z","v":33868,"vw":45.555062},{"c":45.55,"h":45.55,"l":45.5191,"n":346,"o":45.53,"t":"2026-10-14T18:00:00Z","v":32539,"vw":45.535065},{"c":45.51,"h":45.63,"l":45.49,"n":674,"o":45.56,"t":"2026-10-14T18:15:00Z","v":54166,"vw":45.569823},{"c":45.465,"h":45.52,"l":45.45,"n":525,"o":45.51,"t":"2026-10-14T18:30:00Z","v":33681,"vw":45.497489},{"c":45.52,"h":45.52,"l":45.455,"n":479,"o":45.46,"t":"2026-10-14T18:45:00Z","v":31902,"vw":45.487369},{"c":45.44,"h":45.49,"l":45.39,"n":641,"o":45.49,"t":"2026-10-14T19:00:00Z","v":52182,"vw":45.442657},{"c":45.485,"h":45.495,"l":45.43,"n":676,"o":45.44,"t":"2026-10-14T19:15:00Z","v":43755,"vw":45.46798},{"c":45.54,"h":45.55,"l":45.48,"n":871,"o":45.48,"t":"2026-10-14T19:30:00Z","v":49741,"vw":45.519841},{"c":45.55,"h":45.6,"l":45.49,"n":2573,"o":45.55,"t":"2026-10-14T19:45:00Z","v":199037,"vw":45.538526},{"c":45.55,"h":45.56,"l":45.55,"n":31,"o":45.56,"t":"2026-10-14T20:00:00Z","v":100185,"vw":45.55001},{"c":45.88,"h":46.03,"l":45.83,"n":206,"o":45.83,"t":"2026-10-15T13:30:00Z","v":15386,"vw":45.933223},{"c":45.96,"h":46.04,"l":45.82,"n":205,"o":45.865,"t":"2026-10-15T13:45:00Z","v":13653,"vw":45.947226},{"c":46.26,"h":46.26,"l":46.01,"n":541,"o":46.01,"t":"2026-10-15T14:00:00Z","v":41581,"vw":46.162334},{"c":46.2624,"h":46.36,"l":46.25,"n":340,"o":46.26,"t":"2026-10-15T14:15:00Z","v":30262,"vw":46.303848},{"c":46.32,"h":46.37,"l":46.26,"n":452,"o":46.29,"t":"2026-10-15T14:30:00Z","v":56959,"vw":46.331407},{"c":46.29,"h":46.37,"l":46.28,"n":493,"o":46.32,"t":"2026-10-15T14:45:00Z","v":52330,"vw":46.323052},{"c":46.3,"h":46.34,"l":46.285,"n":274,"o":46.285,"t":"2026-10-15T15:00:00Z","v":24978,"vw":46.319504},{"c":46.31,"h":46.38,"l":46.29,"n":187,"o":46.31,"t":"2026-10-15T15:15:00Z","v":14162,"vw":46.331122},{"c":46.265,"h":46.35,"l":46.25,"n":230,"o":46.34,"t":"2026-10-15T15:30:00Z","v":12703,"vw":46.297126},{"c":46.27,"h":46.28,"l":46.24,"n":129,"o":46.27,"t":"2026-10-15T15:45:00Z","v":6321,"vw":46.262375},{"c":46.21,"h":46.26,"l":46.21,"n":199,"o":46.26,"t":"2026-10-15T16:00:00Z","v":23945,"vw":46.242193},{"c":46.25,"h":46.25,"l":46.195,"n":217,"o":46.22,"t":"2026-10-15T16:15:00Z","v":17802,"vw":46.225226},{"c":46.28,"h":46.31,"l":46.24,"n":192,"o":46.245,"t":"2026-10-15T16:30:00Z","v":11443,"vw":46.283433},{"c":46.31,"h":46.31,"l":46.25,"n":261,"o":46.28,"t":"2026-10-15T16:45:00Z","v":18396,"vw":46.27047},{"c":46.36,"h":46.36,"l":46.3,"n":180,"o":46.31,"t":"2026-10-15T17:00:00Z","v":12739,"vw":46.327349},{"c":46.34,"h":46.36,"l":46.31,"n":144,"o":46.33,"t":"2026-10-15T17:15:00Z","v":16662,"vw":46.332516},{"c":46.345,"h":46.37,"l":46.31,"n":120,"o":46.34,"t":"2026-10-15T17:30:00Z","v":19446,"vw":46.346543},{"c":46.38,"h":46.38,"l":46.34,"n":265,"o":46.36,"t":"2026-10-15T17:45:00Z","v":19898,"vw":46.362394},{"c":46.43,"h":46.445,"l":46.38,"n":309,"o":46.38,"t":"2026-10-15T18:00:00Z","v":31247,"vw":46.415702},{"c":46.4,"h":46.42,"l":46.37,"n":362,"o":46.42,"t":"2026-10-15T18:15:00Z","v":30281,"vw":46.394656},{"c":46.345,"h":46.4,"l":46.32,"n":231,"o":46.4,"t":"2026-10-15T18:30:00Z","v":30161,"vw":46.354433},{"c":46.32,"h":46.365,"l":46.3,"n":208,"o":46.345,"t":"2026-10-15T18:45:00Z","v":11622,"vw":46.340179},{"c":46.3,"h":46.36,"l":46.29,"n":433,"o":46.315,"t":"2026-10-15T19:00:00Z","v":99441,"vw":46.330625},{"c":46.18,"h":46.32,"l":46.18,"n":342,"o":46.31,"t":"2026-10-15T19:15:00Z","v":23177,"vw":46.259874},{"c":46.099,"h":46.195,"l":46.08,"n":701,"o":46.19,"t":"2026-10-15T19:30:00Z","v":52981,"vw":46.140881},{"c":46.05,"h":46.15,"l":46.05,"n":1616,"o":46.095,"t":"2026-10-15T19:45:00Z","v":121556,"vw":46.106996},{"c":46.06,"h":46.06,"l":46.06,"n":13,"o":46.06,"t":"2026-10-15T20:00:00Z","v":72438,"vw":46.06},{"c":46.26,"h":46.31,"l":46.2,"n":43,"o":46.31,"t":"2026-10-16T13:30:00Z","v":12112,"vw":46.294203},{"c":46.25,"h":46.3,"l":46.2,"n":91,"o":46.24,"t":"2026-10-16T13:45:00Z","v":5352,"vw":46.238674},{"c":46.16,"h":46.22,"l":46.07,"n":167,"o":46.22,"t":"2026-10-16T14:00:00Z","v":9248,"vw":46.150819},{"c":46.19,"h":46.23,"l":46.16,"n":133,"o":46.17,"t":"2026-10-16T14:15:00Z","v":8695,"vw":46.19012},{"c":46.1,"h":46.2,"l":46.07,"n":306,"o":46.19,"t":"2026-10-16T14:30:00Z","v":19994,"vw":46.126227},{"c":46.13,"h":46.15,"l":46.095,"n":121,"o":46.095,"t":"2026-10-16T14:45:00Z","v":8994,"vw":46.123116},{"c":46.17,"h":46.18,"l":46.14,"n":78,"o":46.14,"t":"2026-10-16T15:00:00Z","v":5695,"vw":46.164733},{"c":46.195,"h":46.21,"l":46.16,"n":131,"o":46.16,"t":"2026-10-16T15:15:00Z","v":8457,"vw":46.190018},{"c":46.21,"h":46.22,"l":46.18,"n":184,"o":46.19,"t":"2026-10-16T15:30:00Z","v":9674,"vw":46.201497},{"c":46.19,"h":46.26,"l":46.17,"n":316,"o":46.21,"t":"2026-10-16T15:45:00Z","v":24490,"vw":46.208376},{"c":46.17,"h":46.19,"l":46.155,"n":102,"o":46.185,"t":"2026-10-16T16:00:00Z","v":6375,"vw":46.176148},{"c":46.17,"h":46.2,"l":46.13,"n":242,"o":46.17,"t":"2026-10-16T16:15:00Z","v":18862,"vw":46.168525},{"c":46.1,"h":46.16,"l":46.055,"n":126,"o":46.16,"t":"2026-10-16T16:30:00Z","v":8268,"vw":46.116801},{"c":46.0301,"h":46.09,"l":46.0301,"n":153,"o":46.09,"t":"2026-10-16T16:45:00Z","v":8442,"vw":46.050762},{"c":46.04,"h":46.09,"l":46.02,"n":265,"o":46.045,"t":"2026-10-16T17:00:00Z","v":19762,"vw":46.052152},{"c":46.03,"h":46.04,"l":46,"n":253,"o":46.04,"t":"2026-10-16T17:15:00Z","v":10285,"vw":46.022503},{"c":46.03,"h":46.05,"l":45.99,"n":475,"o":46.02,"t":"2026-10-16T17:30:00Z","v":35828,"vw":46.007267},{"c":46,"h":46.05,"l":45.99,"n":238,"o":46.04,"t":"2026-10-16T17:45:00Z","v":17624,"vw":46.006862},{"c":46.015,"h":46.03,"l":45.94,"n":196,"o":46,"t":"2026-10-16T18:00:00Z","v":13434,"vw":45.97201},{"c":45.95,"h":46.01,"l":45.95,"n":251,"o":46.01,"t":"2026-10-16T18:15:00Z","v":10762,"vw":45.961839},{"c":45.975,"h":45.99,"l":45.9,"n":407,"o":45.95,"t":"2026-10-16T18:30:00Z","v":32325,"vw":45.946428},{"c":45.99,"h":46.035,"l":45.97,"n":112,"o":45.99,"t":"2026-10-16T18:45:00Z","v":7530,"vw":46.004921},{"c":45.94,"h":46.01,"l":45.91,"n":263,"o":46,"t":"2026-10-16T19:00:00Z","v":65895,"vw":45.952423},{"c":45.94,"h":45.96,"l":45.92,"n":319,"o":45.93,"t":"2026-10-16T19:15:00Z","v":16700,"vw":45.93564},{"c":45.95,"h":45.98,"l":45.935,"n":504,"o":45.935,"t":"2026-10-16T19:30:00Z","v":86264,"vw":45.954866},{"c":45.965,"h":46.01,"l":45.95,"n":2392,"o":45.96,"t":"2026-10-16T19:45:00Z","v":240656,"vw":45.984643},{"c":45.93,"h":45.94,"l":45.93,"n":24,"o":45.94,"t":"2026-10-16T20:00:00Z","v":242210,"vw":45.939991},{"c":45.94,"h":45.94,"l":45.94,"n":17,"o":45.94,"t":"2026-10-19T10:45:00Z","v":1329,"vw":45.94},{"c":45.885,"h":45.925,"l":45.81,"n":34,"o":45.81,"t":"2026-10-19T13:30:00Z","v":4349,"vw":45.83773},{"c":45.91,"h":45.955,"l":45.91,"n":89,"o":45.92,"t":"2026-10-19T13:45:00Z","v":6389,"vw":45.930821},{"c":45.85,"h":45.95,"l":45.85,"n":260,"o":45.92,"t":"2026-10-19T14:00:00Z","v":16830,"vw":45.915922},{"c":45.77,"h":45.86,"l":45.755,"n":109,"o":45.84,"t":"2026-10-19T14:15:00Z","v":5974,"vw":45.799707},{"c":45.75,"h":45.78,"l":45.72,"n":111,"o":45.77,"t":"2026-10-19T14:30:00Z","v":8889,"vw":45.749784},{"c":45.8,"h":45.805,"l":45.74,"n":152,"o":45.74,"t":"2026-10-19T14:45:00Z","v":142030,"vw":45.769088},{"c":45.88,"h":45.89,"l":45.795,"n":119,"o":45.8,"t":"2026-10-19T15:00:00Z","v":8133,"vw":45.841167},{"c":45.9,"h":45.915,"l":45.855,"n":175,"o":45.88,"t":"2026-10-19T15:15:00Z","v":9223,"vw":45.885198},{"c":45.89,"h":45.92,"l":45.88,"n":106,"o":45.92,"t":"2026-10-19T15:30:00Z","v":5543,"vw":45.888959},{"c":45.85,"h":45.895,"l":45.85,"n":142,"o":45.89,"t":"2026-10-19T15:45:00Z","v":9884,"vw":45.879507},{"c":45.84,"h":45.855,"l":45.82,"n":98,"o":45.855,"t":"2026-10-19T16:00:00Z","v":5820,"vw":45.830554},{"c":45.815,"h":45.85,"l":45.815,"n":61,"o":45.85,"t":"2026-10-19T16:15:00Z","v":2690,"vw":45.834471},{"c":45.83,"h":45.84,"l":45.79,"n":165,"o":45.81,"t":"2026-10-19T16:30:00Z","v":10272,"vw":45.811487},{"c":45.85,"h":45.86,"l":45.81,"n":217,"o":45.825,"t":"2026-10-19T16:45:00Z","v":17036,"vw":45.830334},{"c":45.82,"h":45.845,"l":45.805,"n":118,"o":45.845,"t":"2026-10-19T17:00:00Z","v":5031,"vw":45.823512},{"c":45.85,"h":45.85,"l":45.82,"n":166,"o":45.82,"t":"2026-10-19T17:15:00Z","v":8843,"vw":45.833432},{"c":45.82,"h":45.86,"l":45.78,"n":170,"o":45.85,"t":"2026-10-19T17:30:00Z","v":11910,"vw":45.814143},{"c":45.85,"h":45.85,"l":45.8,"n":97,"o":45.81,"t":"2026-10-19T17:45:00Z","v":4191,"vw":45.814036},{"c":45.86,"h":45.86,"l":45.81,"n":194,"o":45.84,"t":"2026-10-19T18:00:00Z","v":14344,"vw":45.833263},{"c":45.84,"h":45.87,"l":45.84,"n":98,"o":45.86,"t":"2026-10-19T18:15:00Z","v":5826,"vw":45.8524},{"c":45.81,"h":45.85,"l":45.81,"n":211,"o":45.84,"t":"2026-10-19T18:30:00Z","v":15082,"vw":45.830144},{"c":45.76,"h":45.83,"l":45.73,"n":225,"o":45.81,"t":"2026-10-19T18:45:00Z","v":18774,"vw":45.784326},{"c":45.71,"h":45.78,"l":45.71,"n":195,"o":45.765,"t":"2026-10-19T19:00:00Z","v":11703,"vw":45.751568},{"c":45.755,"h":45.78,"l":45.691,"n":306,"o":45.715,"t":"2026-10-19T19:15:00Z","v":23862,"vw":45.738981},{"c":45.825,"h":45.83,"l":45.755,"n":484,"o":45.755,"t":"2026-10-19T19:30:00Z","v":40627,"vw":45.788664},{"c":45.84,"h":45.84,"l":45.76,"n":1474,"o":45.825,"t":"2026-10-19T19:45:00Z","v":135679,"vw":45.800673},{"c":45.81,"h":45.825,"l":45.78,"n":29,"o":45.81,"t":"2026-10-19T20:00:00Z","v":81012,"vw":45.809851},{"c":46.065,"h":46.12,"l":45.72,"n":284,"o":45.78,"t":"2026-10-20T13:30:00Z","v":29528,"vw":46.03453},{"c":46.22,"h":46.23,"l":46.03,"n":173,"o":46.055,"t":"2026-10-20T13:45:00Z","v":12187,"vw":46.137169},{"c":46.17,"h":46.19,"l":46.125,"n":191,"o":46.17,"t":"2026-10-20T14:00:00Z","v":18877,"vw":46.167494},{"c":46.19,"h":46.26,"l":46.17,"n":266,"o":46.17,"t":"2026-10-20T14:15:00Z","v":22396,"vw":46.21158},{"c":46.21,"h":46.24,"l":46.185,"n":229,"o":46.215,"t":"2026-10-20T14:30:00Z","v":19528,"vw":46.21372},{"c":46.33,"h":46.34,"l":46.2,"n":326,"o":46.23,"t":"2026-10-20T14:45:00Z","v":27738,"vw":46.257584},{"c":46.26,"h":46.335,"l":46.26,"n":397,"o":46.335,"t":"2026-10-20T15:00:00Z","v":31212,"vw":46.293467},{"c":46.23,"h":46.3,"l":46.17,"n":430,"o":46.265,"t":"2026-10-20T15:15:00Z","v":76032,"vw":46.249296},{"c":46.295,"h":46.295,"l":46.22,"n":250,"o":46.26,"t":"2026-10-20T15:30:00Z","v":28982,"vw":46.258585},{"c":46.27,"h":46.32,"l":46.27,"n":282,"o":46.29,"t":"2026-10-20T15:45:00Z","v":22500,"vw":46.288622},{"c":46.21,"h":46.26,"l":46.17,"n":401,"o":46.26,"t":"2026-10-20T16:00:00Z","v":30382,"vw":46.22308},{"c":46.21,"h":46.23,"l":46.17,"n":265,"o":46.2,"t":"2026-10-20T16:15:00Z","v":21852,"vw":46.196293},{"c":46.255,"h":46.28,"l":46.205,"n":280,"o":46.21,"t":"2026-10-20T16:30:00Z","v":20440,"vw":46.249037},{"c":46.24,"h":46.27,"l":46.22,"n":370,"o":46.26,"t":"2026-10-20T16:45:00Z","v":27931,"vw":46.249735},{"c":46.26,"h":46.27,"l":46.22,"n":364,"o":46.25,"t":"2026-10-20T17:00:00Z","v":27596,"vw":46.254648},{"c":46.27,"h":46.27,"l":46.25,"n":245,"o":46.26,"t":"2026-10-20T17:15:00Z","v":16226,"vw":46.257796},{"c":46.29,"h":46.295,"l":46.26,"n":272,"o":46.275,"t":"2026-10-20T17:30:00Z","v":19999,"vw":46.276359},{"c":46.28,"h":46.295,"l":46.27,"n":198,"o":46.295,"t":"2026-10-20T17:45:00Z","v":14044,"vw":46.28326},{"c":46.375,"h":46.4,"l":46.29,"n":339,"o":46.3,"t":"2026-10-20T18:00:00Z","v":28551,"vw":46.34873},{"c":46.37,"h":46.38,"l":46.33,"n":208,"o":46.375,"t":"2026-10-20T18:15:00Z","v":13502,"vw":46.352571},{"c":46.32,"h":46.41,"l":46.32,"n":250,"o":46.37,"t":"2026-10-20T18:30:00Z","v":24742,"vw":46.367979},{"c":46.36,"h":46.38,"l":46.33,"n":222,"o":46.33,"t":"2026-10-20T18:45:00Z","v":18740,"vw":46.359395},{"c":46.4,"h":46.41,"l":46.35,"n":370,"o":46.36,"t":"2026-10-20T19:00:00Z","v":29167,"vw":46.38038},{"c":46.395,"h":46.4,"l":46.36,"n":368,"o":46.39,"t":"2026-10-20T19:15:00Z","v":20641,"vw":46.384384},{"c":46.41,"h":46.41,"l":46.37,"n":480,"o":46.39,"t":"2026-10-20T19:30:00Z","v":28211,"vw":46.386693},{"c":46.55,"h":46.58,"l":46.395,"n":1440,"o":46.41,"t":"2026-10-20T19:45:00Z","v":113497,"vw":46.478112},{"c":46.56,"h":46.56,"l":46.56,"n":14,"o":46.56,"t":"2026-10-20T20:00:00Z","v":51449,"vw":46.56},{"c":46.56,"h":46.56,"l":46.56,"n":11,"o":46.56,"t":"2026-10-21T09:00:00Z","v":1018,"vw":46.56},{"c":46.58,"h":46.7,"l":46.58,"n":34,"o":46.58,"t":"2026-10-21T13:30:00Z","v":3792,"vw":46.592},{"c":46.81,"h":46.88,"l":46.67,"n":119,"o":46.67,"t":"2026-10-21T13:45:00Z","v":6684,"vw":46.804717},{"c":46.735,"h":46.79,"l":46.715,"n":179,"o":46.79,"t":"2026-10-21T14:00:00Z","v":11473,"vw":46.755733},{"c":46.87,"h":46.87,"l":46.65,"n":183,"o":46.74,"t":"2026-10-21T14:15:00Z","v":11188,"vw":46.728387},{"c":46.89,"h":46.91,"l":46.86,"n":148,"o":46.87,"t":"2026-10-21T14:30:00Z","v":10426,"vw":46.885771},{"c":46.93,"h":46.97,"l":46.9,"n":67,"o":46.9,"t":"2026-10-21T14:45:00Z","v":5699,"vw":46.941089},{"c":46.9,"h":46.94,"l":46.9,"n":62,"o":46.94,"t":"2026-10-21T15:00:00Z","v":3475,"vw":46.915753},{"c":46.92,"h":46.93,"l":46.87,"n":67,"o":46.88,"t":"2026-10-21T15:15:00Z","v":2372,"vw":46.895747},{"c":46.905,"h":46.95,"l":46.865,"n":119,"o":46.93,"t":"2026-10-21T15:30:00Z","v":10259,"vw":46.908499},{"c":46.9,"h":46.94,"l":46.88,"n":119,"o":46.92,"t":"2026-10-21T15:45:00Z","v":10837,"vw":46.911064},{"c":46.84,"h":46.9,"l":46.82,"n":80,"o":46.9,"t":"2026-10-21T16:00:00Z","v":4053,"vw":46.842206},{"c":46.84,"h":46.85,"l":46.83,"n":58,"o":46.84,"t":"2026-10-21T16:15:00Z","v":4514,"vw":46.841082},{"c":46.84,"h":46.885,"l":46.815,"n":194,"o":46.825,"t":"2026-10-21T16:30:00Z","v":8394,"vw":46.838341},{"c":46.92,"h":46.95,"l":46.845,"n":103,"o":46.85,"t":"2026-10-21T16:45:00Z","v":5857,"vw":46.898911},{"c":46.93,"h":46.95,"l":46.9,"n":165,"o":46.91,"t":"2026-10-21T17:00:00Z","v":13332,"vw":46.934349},{"c":46.94,"h":46.96,"l":46.92,"n":52,"o":46.95,"t":"2026-10-21T17:15:00Z","v":3553,"vw":46.933367},{"c":46.92,"h":46.94,"l":46.905,"n":172,"o":46.94,"t":"2026-10-21T17:30:00Z","v":8469,"vw":46.92019},{"c":46.935,"h":46.94,"l":46.92,"n":106,"o":46.92,"t":"2026-10-21T17:45:00Z","v":4676,"vw":46.927225},{"c":46.92,"h":46.96,"l":46.92,"n":173,"o":46.93,"t":"2026-10-21T18:00:00Z","v":11091,"vw":46.94268},{"c":46.935,"h":46.94,"l":46.895,"n":100,"o":46.93,"t":"2026-10-21T18:15:00Z","v":5288,"vw":46.914567},{"c":46.92,"h":46.96,"l":46.92,"n":147,"o":46.94,"t":"2026-10-21T18:30:00Z","v":11358,"vw":46.941056},{"c":46.84,"h":46.9,"l":46.825,"n":266,"o":46.9,"t":"2026-10-21T18:45:00Z","v":16504,"vw":46.858459},{"c":46.85,"h":46.87,"l":46.81,"n":318,"o":46.84,"t":"2026-10-21T19:00:00Z","v":18925,"vw":46.845405},{"c":46.855,"h":46.865,"l":46.83,"n":382,"o":46.84,"t":"2026-10-21T19:15:00Z","v":30272,"vw":46.847514},{"c":46.815,"h":46.855,"l":46.77,"n":426,"o":46.85,"t":"2026-10-21T19:30:00Z","v":28487,"vw":46.822033},{"c":46.775,"h":46.88,"l":46.76,"n":1090,"o":46.82,"t":"2026-10-21T19:45:00Z","v":93510,"vw":46.798591},{"c":46.77,"h":46.77,"l":46.77,"n":20,"o":46.77,"t":"2026-10-21T20:00:00Z","v":36737,"vw":46.77},{"c":46.77,"h":46.77,"l":46.77,"n":3,"o":46.77,"t":"2026-10-22T12:30:00Z","v":1005,"vw":46.77},{"c":46.77,"h":46.86,"l":46.69,"n":23,"o":46.69,"t":"2026-10-22T13:30:00Z","v":1863,"vw":46.739908},{"c":47.01,"h":47.01,"l":46.775,"n":118,"o":46.775,"t":"2026-10-22T13:45:00Z","v":7777,"vw":46.945741},{"c":47.03,"h":47.05,"l":46.94,"n":305,"o":47.01,"t":"2026-10-22T14:00:00Z","v":111190,"vw":47.002603},{"c":47,"h":47.08,"l":47,"n":137,"o":47.03,"t":"2026-10-22T14:15:00Z","v":10116,"vw":47.042608},{"c":46.88,"h":47.01,"l":46.865,"n":173,"o":46.99,"t":"2026-10-22T14:30:00Z","v":6667,"vw":46.939722},{"c":47.02,"h":47.02,"l":46.89,"n":141,"o":46.89,"t":"2026-10-22T14:45:00Z","v":7514,"vw":46.947238},{"c":47.02,"h":47.06,"l":47,"n":208,"o":47.005,"t":"2026-10-22T15:00:00Z","v":16790,"vw":47.02864},{"c":46.93,"h":47.05,"l":46.92,"n":247,"o":47.03,"t":"2026-10-22T15:15:00Z","v":12966,"vw":46.99795},{"c":47.09,"h":47.1,"l":46.935,"n":849,"o":46.94,"t":"2026-10-22T15:30:00Z","v":91618,"vw":46.974782},{"c":47.15,"h":47.16,"l":47.07,"n":281,"o":47.09,"t":"2026-10-22T15:45:00Z","v":27318,"vw":47.103456},{"c":47.105,"h":47.16,"l":47.1,"n":201,"o":47.15,"t":"2026-10-22T16:00:00Z","v":15215,"vw":47.129596},{"c":47.17,"h":47.17,"l":47.13,"n":105,"o":47.13,"t":"2026-10-22T16:15:00Z","v":7284,"vw":47.158029},{"c":47.12,"h":47.205,"l":47.12,"n":327,"o":47.17,"t":"2026-10-22T16:30:00Z","v":22074,"vw":47.17319},{"c":47.18,"h":47.18,"l":47.11,"n":272,"o":47.13,"t":"2026-10-22T16:45:00Z","v":19802,"vw":47.145565},{"c":47.08,"h":47.2,"l":47.075,"n":332,"o":47.2,"t":"2026-10-22T17:00:00Z","v":24857,"vw":47.130372},{"c":47.07,"h":47.08,"l":47.05,"n":134,"o":47.06,"t":"2026-10-22T17:15:00Z","v":6338,"vw":47.062091},{"c":47.09,"h":47.11,"l":47.05,"n":118,"o":47.08,"t":"2026-10-22T17:30:00Z","v":6502,"vw":47.08383},{"c":47.08,"h":47.09,"l":47.05,"n":93,"o":47.09,"t":"2026-10-22T17:45:00Z","v":4490,"vw":47.076287},{"c":47.08,"h":47.12,"l":47.08,"n":227,"o":47.095,"t":"2026-10-22T18:00:00Z","v":13191,"vw":47.102899},{"c":47.085,"h":47.1,"l":47.06,"n":170,"o":47.07,"t":"2026-10-22T18:15:00Z","v":8892,"vw":47.081802},{"c":47.04,"h":47.08,"l":47.01,"n":187,"o":47.08,"t":"2026-10-22T18:30:00Z","v":7975,"vw":47.040032},{"c":47.02,"h":47.05,"l":47.02,"n":154,"o":47.04,"t":"2026-10-22T18:45:00Z","v":7810,"vw":47.03546},{"c":47.015,"h":47.06,"l":47,"n":302,"o":47.03,"t":"2026-10-22T19:00:00Z","v":16712,"vw":47.026753},{"c":47.07,"h":47.07,"l":47,"n":417,"o":47.02,"t":"2026-10-22T19:15:00Z","v":32098,"vw":47.032951},{"c":47.145,"h":47.17,"l":47.02,"n":837,"o":47.07,"t":"2026-10-22T19:30:00Z","v":81169,"vw":47.088929},{"c":47.2,"h":47.22,"l":47.12,"n":1822,"o":47.145,"t":"2026-10-22T19:45:00Z","v":146654,"vw":47.165227},{"c":47.19,"h":47.19,"l":47.19,"n":19,"o":47.19,"t":"2026-10-22T20:00:00Z","v":57967,"vw":47.19}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":1.2370553078581916,"strike":49.958429972902785,"iv":0.4226712736212988,"gamma":0.06578820727024659,"theta":-0.037704406542138365,"vega":0.04884001382300611,"rho":0.011716683664775004,"breakevenPct":8.48799593295398},{"delta":0.4,"premium":1.3973612936042128,"strike":49.40565071170961,"iv":0.400433673440552,"gamma":0.0690113725689928,"theta":-0.035530002245355935,"vega":0.04756464996313921,"rho":0.013448905500962633,"breakevenPct":7.656308551205399},{"delta":0.45,"premium":1.557667279350234,"strike":48.85287145051644,"iv":0.3781960732598052,"gamma":0.072234537867739,"theta":-0.03335559794857351,"vega":0.046289286103272306,"rho":0.01518112733715026,"breakevenPct":6.824621169456818},{"delta":0.5,"premium":1.717973265096255,"strike":48.30009218932326,"iv":0.35595847307905837,"gamma":0.0754577031664852,"theta":-0.031181193651791086,"vega":0.045013922243405405,"rho":0.016913349173337887,"breakevenPct":5.992933787708237},{"delta":0.55,"premium":1.8782792508422759,"strike":47.747312928130086,"iv":0.33372087289831154,"gamma":0.0786808684652314,"theta":-0.02900678935500866,"vega":0.0437385583835385,"rho":0.018645571009525515,"breakevenPct":5.1612464059596554},{"delta":0.6,"premium":2.038585236588297,"strike":47.194533666936906,"iv":0.3114832727175648,"gamma":0.08190403376397759,"theta":-0.026832385058226233,"vega":0.0424631945236716,"rho":0.02037779284571314,"breakevenPct":4.329559024211075},{"delta":0.65,"premium":2.1988912223343178,"strike":46.64175440574373,"iv":0.289245672536818,"gamma":0.0851271990627238,"theta":-0.024657980761443807,"vega":0.0411878306638047,"rho":0.02211001468190077,"breakevenPct":3.497871642462493},{"delta":0.7,"premium":2.3591972080803387,"strike":46.08897514455056,"iv":0.2670080723560712,"gamma":0.08835036436147,"theta":-0.022483576464661384,"vega":0.0399124668039378,"rho":0.023842236518088394,"breakevenPct":2.666184260713914},{"delta":0.75,"premium":2.5195031938263597,"strike":45.53619588335738,"iv":0.2447704721753244,"gamma":0.0915735296602162,"theta":-0.020309172167878954,"vega":0.0386371029440709,"rho":0.02557445835427602,"breakevenPct":1.8344968789653322}],"put":[{"delta":0.2,"premium":1.1151378095807338,"strike":40.66896349301223,"iv":0.7064941523405959,"gamma":0.03097903492671131,"theta":-0.042839505368576704,"vega":0.036627770179783026,"rho":-0.008572700539070156,"breakevenPct":16.181763756237554},{"delta":0.25,"premium":1.22108581700683,"strike":42.4347636167805,"iv":0.6056158405450818,"gamma":0.04237484516149026,"theta":-0.0399849866493818,"vega":0.04109988680472731,"rho":-0.010600412490708703,"breakevenPct":12.664382708680503},{"delta":0.3,"premium":1.327033824432926,"strike":44.200563740548766,"iv":0.5047375287495678,"gamma":0.0537706553962692,"theta":-0.03713046793018689,"vega":0.04557200342967158,"rho":-0.01262812444234725,"breakevenPct":9.147001661123452},{"delta":0.35,"premium":1.499329596426899,"strike":45.331545590471734,"iv":0.44784928624350223,"gamma":0.06065196984005987,"theta":-0.0346354090861204,"vega":0.04732503172993786,"rho":-0.014675500108156637,"breakevenPct":7.115456677167124},{"delta":0.4,"premium":1.726512363565895,"strike":45.937366302842385,"iv":0.4273523635542338,"gamma":0.06379861273649644,"theta":-0.03243771779542219,"vega":0.04682866114468768,"rho":-0.016739142820659417,"breakevenPct":6.313087647220822},{"delta":0.45,"premium":1.9536951307048906,"strike":46.54318701521304,"iv":0.4068554408649654,"gamma":0.06694525563293299,"theta":-0.03024002650472398,"vega":0.0463322905594375,"rho":-0.018802785533162197,"breakevenPct":5.510718617274521},{"delta":0.5,"premium":2.180877897843886,"strike":47.149007727583694,"iv":0.386358518175697,"gamma":0.07009189852936955,"theta":-0.02804233521402577,"vega":0.045835919974187324,"rho":-0.020866428245664977,"breakevenPct":4.70834958732822},{"delta":0.55,"premium":2.408060664982882,"strike":47.75482843995435,"iv":0.3658615954864286,"gamma":0.07323854142580612,"theta":-0.02584464392332756,"vega":0.045339549388937146,"rho":-0.022930070958167757,"breakevenPct":3.905980557381918},{"delta":0.6,"premium":2.635243432121878,"strike":48.36064915232501,"iv":0.34536467279716027,"gamma":0.07638518432224267,"theta":-0.023646952632629357,"vega":0.044843178803686976,"rho":-0.024993713670670537,"breakevenPct":3.1036115274356177},{"delta":0.65,"premium":2.8624261992608737,"strike":48.96646986469566,"iv":0.3248677501078918,"gamma":0.07953182721867924,"theta":-0.02144926134193114,"vega":0.0443468082184368,"rho":-0.027057356383173317,"breakevenPct":2.3012424974893158},{"delta":0.7,"premium":3.089608966399869,"strike":49.57229057706632,"iv":0.3043708274186235,"gamma":0.0826784701151158,"theta":-0.019251570051232937,"vega":0.04385043763318662,"rho":-0.029120999095676094,"breakevenPct":1.4988734675430155},{"delta":0.75,"premium":4.473040000000004,"strike":51.176,"iv":0.35841376000000025,"gamma":0.07349279999999997,"theta":-0.02120448000000001,"vega":0.042088799999999996,"rho":-0.03203754625210652,"breakevenPct":1.0320830684467017},{"delta":0.8,"premium":8.751369863013709,"strike":55.30136986301371,"iv":0.5930619178082197,"gamma":0.03565863013698627,"theta":-0.03296767123287672,"vega":0.03723479452054793,"rho":-0.037101029291475074,"breakevenPct":1.356219538037721},{"delta":0.85,"premium":17.375,"strike":63.925000000000004,"iv":0.9102725,"gamma":0.0194685,"theta":-0.042311,"vega":0.030980499999999998,"rho":-0.04572317484150508,"breakevenPct":1.356219538037721}]},"raw":{"call":[{"delta":0.35,"premium":1.2370553078581916,"strike":49.958429972902785,"iv":0.4226712736212988,"gamma":0.06578820727024659,"theta":-0.037704406542138365,"vega":0.04884001382300611,"rho":0.011716683664775004,"breakevenPct":8.48799593295398},{"delta":0.4,"premium":1.3973612936042128,"strike":49.40565071170961,"iv":0.400433673440552,"gamma":0.0690113725689928,"theta":-0.035530002245355935,"vega":0.04756464996313921,"rho":0.013448905500962633,"breakevenPct":7.656308551205399},{"delta":0.45,"premium":1.557667279350234,"strike":48.85287145051644,"iv":0.3781960732598052,"gamma":0.072234537867739,"theta":-0.03335559794857351,"vega":0.046289286103272306,"rho":0.01518112733715026,"breakevenPct":6.824621169456818},{"delta":0.5,"premium":1.717973265096255,"strike":48.30009218932326,"iv":0.35595847307905837,"gamma":0.0754577031664852,"theta":-0.031181193651791086,"vega":0.045013922243405405,"rho":0.016913349173337887,"breakevenPct":5.992933787708237},{"delta":0.55,"premium":1.8782792508422759,"strike":47.747312928130086,"iv":0.33372087289831154,"gamma":0.0786808684652314,"theta":-0.02900678935500866,"vega":0.0437385583835385,"rho":0.018645571009525515,"breakevenPct":5.1612464059596554},{"delta":0.6,"premium":2.038585236588297,"strike":47.194533666936906,"iv":0.3114832727175648,"gamma":0.08190403376397759,"theta":-0.026832385058226233,"vega":0.0424631945236716,"rho":0.02037779284571314,"breakevenPct":4.329559024211075},{"delta":0.65,"premium":2.1988912223343178,"strike":46.64175440574373,"iv":0.289245672536818,"gamma":0.0851271990627238,"theta":-0.024657980761443807,"vega":0.0411878306638047,"rho":0.02211001468190077,"breakevenPct":3.497871642462493},{"delta":0.7,"premium":2.3591972080803387,"strike":46.08897514455056,"iv":0.2670080723560712,"gamma":0.08835036436147,"theta":-0.022483576464661384,"vega":0.0399124668039378,"rho":0.023842236518088394,"breakevenPct":2.666184260713914},{"delta":0.75,"premium":2.5195031938263597,"strike":45.53619588335738,"iv":0.2447704721753244,"gamma":0.0915735296602162,"theta":-0.020309172167878954,"vega":0.0386371029440709,"rho":0.02557445835427602,"breakevenPct":1.8344968789653322}],"put":[{"delta":0.2,"premium":1.1151378095807338,"strike":40.66896349301223,"iv":0.7064941523405959,"gamma":0.03097903492671131,"theta":-0.042839505368576704,"vega":0.036627770179783026,"rho":-0.008572700539070156,"breakevenPct":16.181763756237554},{"delta":0.25,"premium":1.22108581700683,"strike":42.4347636167805,"iv":0.6056158405450818,"gamma":0.04237484516149026,"theta":-0.0399849866493818,"vega":0.04109988680472731,"rho":-0.010600412490708703,"breakevenPct":12.664382708680503},{"delta":0.3,"premium":1.327033824432926,"strike":44.200563740548766,"iv":0.5047375287495678,"gamma":0.0537706553962692,"theta":-0.03713046793018689,"vega":0.04557200342967158,"rho":-0.01262812444234725,"breakevenPct":9.147001661123452},{"delta":0.35,"premium":1.499329596426899,"strike":45.331545590471734,"iv":0.44784928624350223,"gamma":0.06065196984005987,"theta":-0.0346354090861204,"vega":0.04732503172993786,"rho":-0.014675500108156637,"breakevenPct":7.115456677167124},{"delta":0.4,"premium":1.726512363565895,"strike":45.937366302842385,"iv":0.4273523635542338,"gamma":0.06379861273649644,"theta":-0.03243771779542219,"vega":0.04682866114468768,"rho":-0.016739142820659417,"breakevenPct":6.313087647220822},{"delta":0.45,"premium":1.9536951307048906,"strike":46.54318701521304,"iv":0.4068554408649654,"gamma":0.06694525563293299,"theta":-0.03024002650472398,"vega":0.0463322905594375,"rho":-0.018802785533162197,"breakevenPct":5.510718617274521},{"delta":0.5,"premium":2.180877897843886,"strike":47.149007727583694,"iv":0.386358518175697,"gamma":0.07009189852936955,"theta":-0.02804233521402577,"vega":0.045835919974187324,"rho":-0.020866428245664977,"breakevenPct":4.70834958732822},{"delta":0.55,"premium":2.408060664982882,"strike":47.75482843995435,"iv":0.3658615954864286,"gamma":0.07323854142580612,"theta":-0.02584464392332756,"vega":0.045339549388937146,"rho":-0.022930070958167757,"breakevenPct":3.905980557381918},{"delta":0.6,"premium":2.635243432121878,"strike":48.36064915232501,"iv":0.34536467279716027,"gamma":0.07638518432224267,"theta":-0.023646952632629357,"vega":0.044843178803686976,"rho":-0.024993713670670537,"breakevenPct":3.1036115274356177},{"delta":0.65,"premium":2.8624261992608737,"strike":48.96646986469566,"iv":0.3248677501078918,"gamma":0.07953182721867924,"theta":-0.02144926134193114,"vega":0.0443468082184368,"rho":-0.027057356383173317,"breakevenPct":2.3012424974893158},{"delta":0.7,"premium":3.089608966399869,"strike":49.57229057706632,"iv":0.3043708274186235,"gamma":0.0826784701151158,"theta":-0.019251570051232937,"vega":0.04385043763318662,"rho":-0.029120999095676094,"breakevenPct":1.4988734675430155},{"delta":0.75,"premium":4.473040000000004,"strike":51.176,"iv":0.35841376000000025,"gamma":0.07349279999999997,"theta":-0.02120448000000001,"vega":0.042088799999999996,"rho":-0.03203754625210652,"breakevenPct":1.0320830684467017},{"delta":0.8,"premium":8.751369863013709,"strike":55.30136986301371,"iv":0.5930619178082197,"gamma":0.03565863013698627,"theta":-0.03296767123287672,"vega":0.03723479452054793,"rho":-0.037101029291475074,"breakevenPct":1.356219538037721},{"delta":0.85,"premium":17.375,"strike":63.925000000000004,"iv":0.9102725,"gamma":0.0194685,"theta":-0.042311,"vega":0.030980499999999998,"rho":-0.04572317484150508,"breakevenPct":1.356219538037721}]}},"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"}}