{"symbol":"PACS","url":"https://intraalpha.com/companies/PACS","capturedAt":"2026-10-23T03:17:28.385Z","state":"ready","quote":{"symbol":"PACS","last_price":47.5,"prev_close":46.76,"regular_close":47.5,"change":0.74,"change_pct":1.5825,"regular_change":0.74,"regular_change_pct":1.5825,"extended_change":0,"extended_change_pct":0,"bid":46.5,"ask":48.24,"bid_size":8800,"ask_size":100,"volume":667265,"vwap":47.224076,"open":46.62,"high":47.71,"low":46,"close":47.5,"trade_count":14036,"last_trade_at":"2026-10-22T23:00:00.001891759Z","last_quote_at":"2026-10-23T00:00:00.001482368Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:16.006521496-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PACS","fetched_at":"2026-10-23T03:17:27.807298+00:00","name":"PACS Group, Inc.","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"PACS Group, Inc. is a prominent technology solutions provider dedicated to improving operational efficiency across various sectors through innovative software and hardware systems. The company prioritizes research and development to leverage emerging technological trends and drive digital transformation initiatives. With a strong portfolio of strategic collaborations and a solid market presence, PACS Group is well-positioned for sustainable growth, making it an attractive investment proposition for institutional investors seeking to participate in the rapidly evolving technology landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7400817000,"ebitda":478300000,"pe_ratio":27.34,"peg_ratio":1.035,"book_value":7.01,"dividend_per_share":null,"dividend_yield":null,"eps":1.71,"revenue_ttm":5551038000,"gross_profit_ttm":961211000,"profit_margin":0.0485,"operating_margin_ttm":0.0766,"return_on_assets_ttm":0.046,"return_on_equity_ttm":0.279,"quarterly_earnings_growth":0.516,"quarterly_revenue_growth":0.091,"analyst_target_price":59,"analyst_number":2,"beta":-0.081,"fifty_two_week_high":49.49,"fifty_two_week_low":10.31,"fifty_day_ma":43.63,"two_hundred_day_ma":39.46,"shares_outstanding":158272000,"forward_pe":15.53,"price_to_sales":1.334,"price_to_book":5.85,"ev_to_revenue":1.727,"ev_to_ebitda":19.96},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:27.807298+00:00"},"optionObservedAt":"2026-10-22T19:57:07.725Z","bars":[{"c":48,"h":48.2386,"l":48,"n":28,"o":48.2386,"t":"2026-10-16T12:45:00Z","v":1700,"vw":48.076469},{"c":47.6959,"h":47.89,"l":46.9996,"n":84,"o":47.89,"t":"2026-10-16T13:30:00Z","v":10497,"vw":47.853623},{"c":47.36,"h":47.645,"l":47.3,"n":151,"o":47.54,"t":"2026-10-16T13:35:00Z","v":5637,"vw":47.412742},{"c":47.56,"h":47.56,"l":47.19,"n":187,"o":47.35,"t":"2026-10-16T13:40:00Z","v":8144,"vw":47.434118},{"c":47.58,"h":47.59,"l":47.58,"n":20,"o":47.59,"t":"2026-10-16T13:45:00Z","v":1015,"vw":47.588451},{"c":47.63,"h":47.79,"l":47.59,"n":75,"o":47.7522,"t":"2026-10-16T13:55:00Z","v":3510,"vw":47.710961},{"c":47.61,"h":47.61,"l":47.59,"n":37,"o":47.595,"t":"2026-10-16T14:00:00Z","v":4876,"vw":47.595244},{"c":47.295,"h":47.605,"l":47.151,"n":117,"o":47.605,"t":"2026-10-16T14:05:00Z","v":7384,"vw":47.313883},{"c":47.295,"h":47.4299,"l":47.295,"n":44,"o":47.3,"t":"2026-10-16T14:10:00Z","v":1120,"vw":47.323987},{"c":47.295,"h":47.295,"l":47.295,"n":7,"o":47.295,"t":"2026-10-16T14:15:00Z","v":328,"vw":47.295},{"c":47.2,"h":47.29,"l":47.1361,"n":132,"o":47.2,"t":"2026-10-16T14:20:00Z","v":5094,"vw":47.2202},{"c":47.175,"h":47.2,"l":47.15,"n":36,"o":47.2,"t":"2026-10-16T14:25:00Z","v":1491,"vw":47.174706},{"c":47.22,"h":47.22,"l":47.09,"n":72,"o":47.155,"t":"2026-10-16T14:30:00Z","v":2812,"vw":47.146853},{"c":47.11,"h":47.2,"l":47.11,"n":69,"o":47.2,"t":"2026-10-16T14:35:00Z","v":2166,"vw":47.150063},{"c":47.295,"h":47.295,"l":47.11,"n":178,"o":47.115,"t":"2026-10-16T14:40:00Z","v":10068,"vw":47.186615},{"c":47.22,"h":47.22,"l":47.18,"n":48,"o":47.2,"t":"2026-10-16T14:45:00Z","v":2096,"vw":47.203214},{"c":47.395,"h":47.445,"l":47.215,"n":141,"o":47.25,"t":"2026-10-16T14:50:00Z","v":7959,"vw":47.310235},{"c":47.4,"h":47.4,"l":47.395,"n":20,"o":47.395,"t":"2026-10-16T14:55:00Z","v":1053,"vw":47.397222},{"c":47.565,"h":47.595,"l":47.4,"n":255,"o":47.4,"t":"2026-10-16T15:00:00Z","v":31749,"vw":47.475338},{"c":47.555,"h":47.62,"l":47.555,"n":60,"o":47.62,"t":"2026-10-16T15:05:00Z","v":2181,"vw":47.592272},{"c":47.6,"h":47.62,"l":47.28,"n":215,"o":47.62,"t":"2026-10-16T15:10:00Z","v":18856,"vw":47.516983},{"c":47.6464,"h":47.68,"l":47.51,"n":109,"o":47.62,"t":"2026-10-16T15:15:00Z","v":5230,"vw":47.622797},{"c":47.7299,"h":47.7299,"l":47.6,"n":111,"o":47.68,"t":"2026-10-16T15:20:00Z","v":5507,"vw":47.659352},{"c":47.66,"h":47.72,"l":47.66,"n":91,"o":47.71,"t":"2026-10-16T15:25:00Z","v":5867,"vw":47.702458},{"c":47.67,"h":47.755,"l":47.67,"n":95,"o":47.72,"t":"2026-10-16T15:30:00Z","v":4316,"vw":47.720478},{"c":47.695,"h":47.695,"l":47.695,"n":7,"o":47.695,"t":"2026-10-16T15:35:00Z","v":293,"vw":47.695},{"c":47.54,"h":47.685,"l":47.54,"n":66,"o":47.68,"t":"2026-10-16T15:40:00Z","v":2505,"vw":47.632307},{"c":47.535,"h":47.63,"l":47.52,"n":138,"o":47.545,"t":"2026-10-16T15:45:00Z","v":5328,"vw":47.566532},{"c":47.45,"h":47.525,"l":47.45,"n":73,"o":47.5,"t":"2026-10-16T15:50:00Z","v":3245,"vw":47.502416},{"c":46.915,"h":47.5,"l":46.915,"n":294,"o":47.434,"t":"2026-10-16T15:55:00Z","v":114072,"vw":47.203148},{"c":46.73,"h":46.9,"l":46.51,"n":241,"o":46.9,"t":"2026-10-16T16:00:00Z","v":92499,"vw":46.748106},{"c":46.67,"h":46.735,"l":46.611,"n":97,"o":46.665,"t":"2026-10-16T16:05:00Z","v":10073,"vw":46.685712},{"c":46.68,"h":46.68,"l":46.485,"n":167,"o":46.62,"t":"2026-10-16T16:10:00Z","v":9469,"vw":46.569976},{"c":46.55,"h":46.675,"l":46.48,"n":71,"o":46.675,"t":"2026-10-16T16:15:00Z","v":8959,"vw":46.650824},{"c":46.63,"h":46.63,"l":46.555,"n":58,"o":46.59,"t":"2026-10-16T16:20:00Z","v":2512,"vw":46.593776},{"c":46.69,"h":46.69,"l":46.635,"n":111,"o":46.64,"t":"2026-10-16T16:25:00Z","v":6805,"vw":46.643719},{"c":46.8,"h":46.92,"l":46.62,"n":231,"o":46.7635,"t":"2026-10-16T16:30:00Z","v":14367,"vw":46.698513},{"c":46.85,"h":46.9,"l":46.83,"n":67,"o":46.87,"t":"2026-10-16T16:35:00Z","v":1833,"vw":46.865556},{"c":46.91,"h":46.95,"l":46.845,"n":102,"o":46.845,"t":"2026-10-16T16:40:00Z","v":24244,"vw":46.847716},{"c":46.79,"h":46.92,"l":46.79,"n":78,"o":46.87,"t":"2026-10-16T16:45:00Z","v":4263,"vw":46.828735},{"c":46.81,"h":46.81,"l":46.805,"n":30,"o":46.805,"t":"2026-10-16T16:50:00Z","v":791,"vw":46.8075},{"c":46.78,"h":46.82,"l":46.78,"n":20,"o":46.82,"t":"2026-10-16T16:55:00Z","v":684,"vw":46.793333},{"c":46.74,"h":46.89,"l":46.74,"n":148,"o":46.87,"t":"2026-10-16T17:00:00Z","v":5483,"vw":46.810016},{"c":46.79,"h":46.79,"l":46.74,"n":39,"o":46.74,"t":"2026-10-16T17:05:00Z","v":750,"vw":46.765},{"c":46.76,"h":46.82,"l":46.64,"n":384,"o":46.79,"t":"2026-10-16T17:10:00Z","v":24402,"vw":46.728809},{"c":46.66,"h":46.77,"l":46.66,"n":85,"o":46.77,"t":"2026-10-16T17:15:00Z","v":3658,"vw":46.72001},{"c":46.63,"h":46.69,"l":46.5,"n":142,"o":46.69,"t":"2026-10-16T17:20:00Z","v":5641,"vw":46.589707},{"c":46.63,"h":46.675,"l":46.63,"n":121,"o":46.675,"t":"2026-10-16T17:25:00Z","v":3816,"vw":46.65497},{"c":46.78,"h":46.78,"l":46.6,"n":184,"o":46.63,"t":"2026-10-16T17:30:00Z","v":7077,"vw":46.661662},{"c":46.92,"h":46.92,"l":46.92,"n":17,"o":46.92,"t":"2026-10-16T17:35:00Z","v":310,"vw":46.92},{"c":47.055,"h":47.1,"l":46.925,"n":123,"o":46.925,"t":"2026-10-16T17:40:00Z","v":4517,"vw":47.046936},{"c":47.01,"h":47.055,"l":47.01,"n":126,"o":47.055,"t":"2026-10-16T17:45:00Z","v":5285,"vw":47.032536},{"c":46.935,"h":47.005,"l":46.935,"n":94,"o":47,"t":"2026-10-16T17:50:00Z","v":2735,"vw":46.983381},{"c":46.84,"h":46.935,"l":46.84,"n":78,"o":46.8817,"t":"2026-10-16T17:55:00Z","v":2721,"vw":46.882279},{"c":46.73,"h":46.85,"l":46.73,"n":112,"o":46.78,"t":"2026-10-16T18:00:00Z","v":4745,"vw":46.812643},{"c":46.815,"h":46.82,"l":46.635,"n":162,"o":46.655,"t":"2026-10-16T18:05:00Z","v":7218,"vw":46.770036},{"c":46.74,"h":46.8,"l":46.74,"n":59,"o":46.78,"t":"2026-10-16T18:10:00Z","v":1813,"vw":46.768182},{"c":46.74,"h":46.77,"l":46.74,"n":107,"o":46.77,"t":"2026-10-16T18:15:00Z","v":3441,"vw":46.74922},{"c":46.74,"h":46.87,"l":46.69,"n":205,"o":46.76,"t":"2026-10-16T18:20:00Z","v":14166,"vw":46.774648},{"c":46.73,"h":46.73,"l":46.72,"n":50,"o":46.72,"t":"2026-10-16T18:25:00Z","v":2459,"vw":46.721124},{"c":46.88,"h":46.88,"l":46.73,"n":208,"o":46.735,"t":"2026-10-16T18:30:00Z","v":7028,"vw":46.814206},{"c":46.77,"h":46.89,"l":46.76,"n":177,"o":46.885,"t":"2026-10-16T18:35:00Z","v":10083,"vw":46.839027},{"c":46.675,"h":46.74,"l":46.6301,"n":130,"o":46.73,"t":"2026-10-16T18:40:00Z","v":4985,"vw":46.695597},{"c":46.52,"h":46.71,"l":46.52,"n":135,"o":46.67,"t":"2026-10-16T18:45:00Z","v":7148,"vw":46.597781},{"c":46.33,"h":46.63,"l":46.29,"n":179,"o":46.555,"t":"2026-10-16T18:50:00Z","v":11364,"vw":46.539826},{"c":46.35,"h":46.41,"l":46.34,"n":99,"o":46.41,"t":"2026-10-16T18:55:00Z","v":1783,"vw":46.385666},{"c":46.485,"h":46.5,"l":46.34,"n":232,"o":46.34,"t":"2026-10-16T19:00:00Z","v":7877,"vw":46.406286},{"c":46.58,"h":46.58,"l":46.46,"n":197,"o":46.49,"t":"2026-10-16T19:05:00Z","v":7585,"vw":46.510732},{"c":46.5801,"h":46.65,"l":46.5801,"n":72,"o":46.625,"t":"2026-10-16T19:10:00Z","v":2139,"vw":46.61908},{"c":46.675,"h":46.745,"l":46.625,"n":213,"o":46.67,"t":"2026-10-16T19:15:00Z","v":7455,"vw":46.699415},{"c":46.83,"h":46.83,"l":46.7,"n":225,"o":46.7,"t":"2026-10-16T19:20:00Z","v":9732,"vw":46.730672},{"c":46.89,"h":46.9,"l":46.84,"n":236,"o":46.85,"t":"2026-10-16T19:25:00Z","v":9897,"vw":46.87061},{"c":46.96,"h":46.96,"l":46.845,"n":247,"o":46.875,"t":"2026-10-16T19:30:00Z","v":12841,"vw":46.877584},{"c":46.82,"h":46.945,"l":46.77,"n":227,"o":46.945,"t":"2026-10-16T19:35:00Z","v":9854,"vw":46.866975},{"c":46.79,"h":46.83,"l":46.73,"n":241,"o":46.815,"t":"2026-10-16T19:40:00Z","v":15712,"vw":46.787541},{"c":46.88,"h":46.91,"l":46.81,"n":313,"o":46.82,"t":"2026-10-16T19:45:00Z","v":16595,"vw":46.848584},{"c":46.9,"h":46.97,"l":46.83,"n":459,"o":46.88,"t":"2026-10-16T19:50:00Z","v":24501,"vw":46.885699},{"c":46.93,"h":47.05,"l":46.85,"n":1310,"o":46.89,"t":"2026-10-16T19:55:00Z","v":72662,"vw":46.945761},{"c":46.91,"h":46.91,"l":46.91,"n":30,"o":46.91,"t":"2026-10-16T20:00:00Z","v":148891,"vw":46.91},{"c":47.9356,"h":47.9356,"l":47.9356,"n":1,"o":47.9356,"t":"2026-10-16T21:00:00Z","v":100,"vw":47.9356},{"c":47.94,"h":47.94,"l":47.94,"n":1,"o":47.94,"t":"2026-10-16T21:10:00Z","v":200,"vw":47.94},{"c":47.3,"h":47.3,"l":47.2,"n":2,"o":47.2,"t":"2026-10-19T11:25:00Z","v":214,"vw":47.25},{"c":47.24,"h":47.35,"l":47,"n":44,"o":47,"t":"2026-10-19T13:05:00Z","v":4098,"vw":47.138036},{"c":47.2,"h":47.2,"l":47.2,"n":17,"o":47.2,"t":"2026-10-19T13:10:00Z","v":517,"vw":47.2},{"c":47.01,"h":47.41,"l":46.25,"n":44,"o":46.25,"t":"2026-10-19T13:20:00Z","v":4224,"vw":47.127818},{"c":47.01,"h":47.41,"l":47.01,"n":23,"o":47.41,"t":"2026-10-19T13:25:00Z","v":833,"vw":47.260467},{"c":47.96,"h":47.96,"l":47,"n":152,"o":47.02,"t":"2026-10-19T13:30:00Z","v":20840,"vw":47.253866},{"c":47.9,"h":47.9999,"l":47.63,"n":72,"o":47.9999,"t":"2026-10-19T13:35:00Z","v":1947,"vw":47.857855},{"c":47.6,"h":47.9,"l":47.47,"n":78,"o":47.81,"t":"2026-10-19T13:40:00Z","v":5776,"vw":47.617515},{"c":47.685,"h":47.685,"l":47.38,"n":48,"o":47.44,"t":"2026-10-19T13:45:00Z","v":1686,"vw":47.466818},{"c":47.56,"h":47.69,"l":47.36,"n":100,"o":47.69,"t":"2026-10-19T13:50:00Z","v":5427,"vw":47.540045},{"c":47.515,"h":47.66,"l":47.33,"n":44,"o":47.6575,"t":"2026-10-19T13:55:00Z","v":2212,"vw":47.537769},{"c":47.22,"h":47.4,"l":47.22,"n":68,"o":47.3,"t":"2026-10-19T14:00:00Z","v":3300,"vw":47.305477},{"c":47.295,"h":47.295,"l":47.295,"n":45,"o":47.295,"t":"2026-10-19T14:05:00Z","v":1754,"vw":47.295},{"c":47.16,"h":47.32,"l":47.115,"n":74,"o":47.115,"t":"2026-10-19T14:10:00Z","v":3050,"vw":47.301923},{"c":47.215,"h":47.3099,"l":47.11,"n":155,"o":47.19,"t":"2026-10-19T14:15:00Z","v":15743,"vw":47.254488},{"c":47.19,"h":47.265,"l":47.19,"n":110,"o":47.23,"t":"2026-10-19T14:20:00Z","v":5006,"vw":47.229125},{"c":47.03,"h":47.18,"l":47.03,"n":96,"o":47.13,"t":"2026-10-19T14:25:00Z","v":5029,"vw":47.134767},{"c":46.88,"h":47.06,"l":46.785,"n":96,"o":47.06,"t":"2026-10-19T14:30:00Z","v":5047,"vw":47.010897},{"c":46.915,"h":46.925,"l":46.915,"n":43,"o":46.915,"t":"2026-10-19T14:35:00Z","v":904,"vw":46.916667},{"c":46.68,"h":46.875,"l":46.67,"n":91,"o":46.875,"t":"2026-10-19T14:40:00Z","v":4018,"vw":46.764307},{"c":46.81,"h":46.81,"l":46.587,"n":111,"o":46.68,"t":"2026-10-19T14:45:00Z","v":2990,"vw":46.735166},{"c":46.77,"h":46.77,"l":46.77,"n":21,"o":46.77,"t":"2026-10-19T14:50:00Z","v":425,"vw":46.77},{"c":46.7763,"h":46.7763,"l":46.735,"n":52,"o":46.735,"t":"2026-10-19T14:55:00Z","v":710,"vw":46.762108},{"c":47,"h":47,"l":46.845,"n":198,"o":46.845,"t":"2026-10-19T15:00:00Z","v":8341,"vw":46.910161},{"c":47.03,"h":47.04,"l":46.98,"n":127,"o":47.04,"t":"2026-10-19T15:05:00Z","v":3006,"vw":47.009468},{"c":47.035,"h":47.09,"l":47.02,"n":66,"o":47.02,"t":"2026-10-19T15:10:00Z","v":1517,"vw":47.043052},{"c":47.0175,"h":47.04,"l":46.93,"n":104,"o":47.02,"t":"2026-10-19T15:15:00Z","v":4124,"vw":46.992309},{"c":46.905,"h":47.02,"l":46.905,"n":100,"o":47.0006,"t":"2026-10-19T15:20:00Z","v":3431,"vw":46.952316},{"c":46.865,"h":46.875,"l":46.865,"n":41,"o":46.875,"t":"2026-10-19T15:25:00Z","v":711,"vw":46.8725},{"c":46.825,"h":46.825,"l":46.825,"n":20,"o":46.825,"t":"2026-10-19T15:30:00Z","v":623,"vw":46.825},{"c":46.82,"h":46.82,"l":46.74,"n":67,"o":46.74,"t":"2026-10-19T15:35:00Z","v":1578,"vw":46.81137},{"c":46.84,"h":46.8401,"l":46.82,"n":34,"o":46.82,"t":"2026-10-19T15:40:00Z","v":1248,"vw":46.832487},{"c":46.89,"h":46.89,"l":46.69,"n":95,"o":46.75,"t":"2026-10-19T15:50:00Z","v":5091,"vw":46.767541},{"c":46.68,"h":46.845,"l":46.68,"n":72,"o":46.845,"t":"2026-10-19T15:55:00Z","v":4225,"vw":46.770798},{"c":46.555,"h":46.655,"l":46.55,"n":110,"o":46.655,"t":"2026-10-19T16:00:00Z","v":2793,"vw":46.618333},{"c":46.525,"h":46.59,"l":46.525,"n":75,"o":46.59,"t":"2026-10-19T16:05:00Z","v":2240,"vw":46.564042},{"c":46.61,"h":46.62,"l":46.53,"n":94,"o":46.53,"t":"2026-10-19T16:10:00Z","v":2166,"vw":46.593607},{"c":46.48,"h":46.6,"l":46.48,"n":117,"o":46.57,"t":"2026-10-19T16:15:00Z","v":4632,"vw":46.558927},{"c":46.43,"h":46.445,"l":46.42,"n":81,"o":46.445,"t":"2026-10-19T16:20:00Z","v":1819,"vw":46.433937},{"c":46.46,"h":46.48,"l":46.425,"n":79,"o":46.425,"t":"2026-10-19T16:25:00Z","v":1935,"vw":46.459167},{"c":46.43,"h":46.435,"l":46.38,"n":79,"o":46.43,"t":"2026-10-19T16:30:00Z","v":2700,"vw":46.428156},{"c":46.4275,"h":46.445,"l":46.41,"n":83,"o":46.425,"t":"2026-10-19T16:35:00Z","v":4288,"vw":46.424071},{"c":46.365,"h":46.4199,"l":46.3101,"n":66,"o":46.41,"t":"2026-10-19T16:40:00Z","v":7610,"vw":46.394509},{"c":46.355,"h":46.36,"l":46.3201,"n":82,"o":46.35,"t":"2026-10-19T16:45:00Z","v":1470,"vw":46.343582},{"c":46.385,"h":46.4,"l":46.37,"n":80,"o":46.39,"t":"2026-10-19T16:50:00Z","v":3028,"vw":46.382},{"c":46.35,"h":46.4,"l":46.34,"n":77,"o":46.4,"t":"2026-10-19T16:55:00Z","v":1542,"vw":46.37},{"c":46.3,"h":46.355,"l":46.25,"n":110,"o":46.32,"t":"2026-10-19T17:00:00Z","v":2664,"vw":46.303954},{"c":46.285,"h":46.295,"l":46.26,"n":59,"o":46.295,"t":"2026-10-19T17:05:00Z","v":933,"vw":46.28375},{"c":46.24,"h":46.28,"l":46.24,"n":161,"o":46.25,"t":"2026-10-19T17:10:00Z","v":7735,"vw":46.2575},{"c":46.165,"h":46.21,"l":46.084,"n":116,"o":46.21,"t":"2026-10-19T17:15:00Z","v":2629,"vw":46.182831},{"c":46.16,"h":46.16,"l":46.15,"n":40,"o":46.15,"t":"2026-10-19T17:20:00Z","v":777,"vw":46.155},{"c":46.63,"h":46.72,"l":46.14,"n":301,"o":46.14,"t":"2026-10-19T17:25:00Z","v":10356,"vw":46.352665},{"c":46.46,"h":46.55,"l":46.46,"n":79,"o":46.55,"t":"2026-10-19T17:30:00Z","v":4232,"vw":46.507794},{"c":46.37,"h":46.4887,"l":46.36,"n":57,"o":46.4887,"t":"2026-10-19T17:35:00Z","v":1158,"vw":46.43922},{"c":46.47,"h":46.56,"l":46.4,"n":122,"o":46.4,"t":"2026-10-19T17:40:00Z","v":4047,"vw":46.495125},{"c":46.53,"h":46.53,"l":46.53,"n":9,"o":46.53,"t":"2026-10-19T17:45:00Z","v":153,"vw":46.53},{"c":46.505,"h":46.51,"l":46.46,"n":69,"o":46.46,"t":"2026-10-19T17:50:00Z","v":1428,"vw":46.489286},{"c":46.59,"h":46.59,"l":46.54,"n":174,"o":46.55,"t":"2026-10-19T17:55:00Z","v":4223,"vw":46.557},{"c":46.52,"h":46.59,"l":46.52,"n":100,"o":46.59,"t":"2026-10-19T18:00:00Z","v":3860,"vw":46.550236},{"c":46.625,"h":46.67,"l":46.545,"n":88,"o":46.545,"t":"2026-10-19T18:05:00Z","v":2971,"vw":46.588462},{"c":46.7,"h":46.73,"l":46.66,"n":170,"o":46.67,"t":"2026-10-19T18:10:00Z","v":5017,"vw":46.690534},{"c":46.61,"h":46.72,"l":46.61,"n":71,"o":46.72,"t":"2026-10-19T18:15:00Z","v":3885,"vw":46.670721},{"c":46.5001,"h":46.57,"l":46.5,"n":88,"o":46.52,"t":"2026-10-19T18:20:00Z","v":2413,"vw":46.514239},{"c":46.52,"h":46.575,"l":46.5,"n":83,"o":46.5465,"t":"2026-10-19T18:25:00Z","v":1962,"vw":46.551833},{"c":46.54,"h":46.63,"l":46.491,"n":124,"o":46.62,"t":"2026-10-19T18:30:00Z","v":3997,"vw":46.600554},{"c":46.535,"h":46.59,"l":46.53,"n":114,"o":46.59,"t":"2026-10-19T18:35:00Z","v":2742,"vw":46.548042},{"c":46.37,"h":46.49,"l":46.37,"n":144,"o":46.49,"t":"2026-10-19T18:40:00Z","v":3815,"vw":46.446018},{"c":46.435,"h":46.47,"l":46.405,"n":79,"o":46.405,"t":"2026-10-19T18:45:00Z","v":2758,"vw":46.458836},{"c":46.46,"h":46.5,"l":46.45,"n":166,"o":46.49,"t":"2026-10-19T18:50:00Z","v":6140,"vw":46.475186},{"c":46.49,"h":46.49,"l":46.355,"n":223,"o":46.42,"t":"2026-10-19T18:55:00Z","v":6541,"vw":46.410571},{"c":46.56,"h":46.56,"l":46.51,"n":79,"o":46.55,"t":"2026-10-19T19:00:00Z","v":1739,"vw":46.525},{"c":46.6,"h":46.61,"l":46.55,"n":120,"o":46.56,"t":"2026-10-19T19:05:00Z","v":3313,"vw":46.581839},{"c":46.47,"h":46.6,"l":46.46,"n":154,"o":46.6,"t":"2026-10-19T19:10:00Z","v":4992,"vw":46.512918},{"c":46.555,"h":46.6,"l":46.515,"n":188,"o":46.52,"t":"2026-10-19T19:15:00Z","v":6895,"vw":46.547671},{"c":46.5,"h":46.57,"l":46.45,"n":231,"o":46.54,"t":"2026-10-19T19:20:00Z","v":9927,"vw":46.509975},{"c":46.54,"h":46.54,"l":46.49,"n":134,"o":46.49,"t":"2026-10-19T19:25:00Z","v":4032,"vw":46.515558},{"c":46.49,"h":46.58,"l":46.48,"n":266,"o":46.54,"t":"2026-10-19T19:30:00Z","v":10611,"vw":46.526773},{"c":46.605,"h":46.63,"l":46.53,"n":271,"o":46.54,"t":"2026-10-19T19:35:00Z","v":8202,"vw":46.584423},{"c":46.53,"h":46.58,"l":46.45,"n":303,"o":46.58,"t":"2026-10-19T19:40:00Z","v":11873,"vw":46.520231},{"c":46.505,"h":46.58,"l":46.5,"n":276,"o":46.5,"t":"2026-10-19T19:45:00Z","v":10733,"vw":46.535381},{"c":46.11,"h":46.57,"l":46.11,"n":362,"o":46.52,"t":"2026-10-19T19:50:00Z","v":21821,"vw":46.420095},{"c":45.82,"h":46.11,"l":45.81,"n":1444,"o":46.11,"t":"2026-10-19T19:55:00Z","v":83911,"vw":45.938033},{"c":45.85,"h":45.85,"l":45.85,"n":30,"o":45.85,"t":"2026-10-19T20:00:00Z","v":167596,"vw":45.85},{"c":46.7722,"h":46.7722,"l":46.7722,"n":1,"o":46.7722,"t":"2026-10-19T22:50:00Z","v":500,"vw":46.7722},{"c":45.9,"h":46.1,"l":45.64,"n":82,"o":45.65,"t":"2026-10-20T11:15:00Z","v":4327,"vw":45.84193},{"c":45.89,"h":45.98,"l":45.89,"n":14,"o":45.98,"t":"2026-10-20T13:15:00Z","v":610,"vw":45.935},{"c":46,"h":46,"l":45.98,"n":24,"o":45.98,"t":"2026-10-20T13:30:00Z","v":3012,"vw":45.982243},{"c":46.18,"h":46.18,"l":46.175,"n":19,"o":46.175,"t":"2026-10-20T13:35:00Z","v":1046,"vw":46.179375},{"c":46.55,"h":46.55,"l":46.18,"n":21,"o":46.18,"t":"2026-10-20T13:40:00Z","v":955,"vw":46.440594},{"c":46.65,"h":46.65,"l":46.43,"n":69,"o":46.44,"t":"2026-10-20T13:45:00Z","v":7685,"vw":46.485036},{"c":46.765,"h":46.775,"l":46.725,"n":9,"o":46.775,"t":"2026-10-20T13:50:00Z","v":523,"vw":46.7475},{"c":46.86,"h":46.86,"l":46.52,"n":37,"o":46.52,"t":"2026-10-20T13:55:00Z","v":1299,"vw":46.776056},{"c":46.87,"h":47.1299,"l":46.75,"n":67,"o":46.925,"t":"2026-10-20T14:00:00Z","v":4721,"vw":46.88912},{"c":46.87,"h":46.87,"l":46.7,"n":108,"o":46.72,"t":"2026-10-20T14:05:00Z","v":7159,"vw":46.787242},{"c":46.9699,"h":46.9699,"l":46.865,"n":24,"o":46.865,"t":"2026-10-20T14:10:00Z","v":487,"vw":46.922648},{"c":47.14,"h":47.14,"l":47,"n":155,"o":47,"t":"2026-10-20T14:15:00Z","v":6072,"vw":47.071448},{"c":47.365,"h":47.365,"l":47.26,"n":63,"o":47.26,"t":"2026-10-20T14:20:00Z","v":1557,"vw":47.280909},{"c":47.32,"h":47.39,"l":47.29,"n":131,"o":47.3,"t":"2026-10-20T14:25:00Z","v":5953,"vw":47.325445},{"c":47.23,"h":47.39,"l":47.23,"n":89,"o":47.39,"t":"2026-10-20T14:30:00Z","v":3508,"vw":47.292568},{"c":47.4,"h":47.49,"l":47.33,"n":81,"o":47.33,"t":"2026-10-20T14:35:00Z","v":2384,"vw":47.421535},{"c":47.6,"h":47.65,"l":47.41,"n":170,"o":47.42,"t":"2026-10-20T14:40:00Z","v":7701,"vw":47.590252},{"c":47.6,"h":47.6799,"l":47.57,"n":102,"o":47.59,"t":"2026-10-20T14:45:00Z","v":3725,"vw":47.601225},{"c":47.605,"h":47.605,"l":47.54,"n":72,"o":47.57,"t":"2026-10-20T14:50:00Z","v":2811,"vw":47.580313},{"c":47.615,"h":47.615,"l":47.5,"n":93,"o":47.54,"t":"2026-10-20T14:55:00Z","v":3593,"vw":47.535795},{"c":47.43,"h":47.56,"l":47.43,"n":89,"o":47.56,"t":"2026-10-20T15:00:00Z","v":3957,"vw":47.500034},{"c":47.41,"h":47.54,"l":47.41,"n":161,"o":47.46,"t":"2026-10-20T15:05:00Z","v":7131,"vw":47.463618},{"c":47.37,"h":47.405,"l":47.295,"n":119,"o":47.36,"t":"2026-10-20T15:10:00Z","v":7830,"vw":47.32247},{"c":47.415,"h":47.47,"l":47.38,"n":138,"o":47.38,"t":"2026-10-20T15:15:00Z","v":4901,"vw":47.419833},{"c":47.385,"h":47.385,"l":47.38,"n":40,"o":47.38,"t":"2026-10-20T15:20:00Z","v":853,"vw":47.3825},{"c":47.42,"h":47.42,"l":47.36,"n":78,"o":47.36,"t":"2026-10-20T15:25:00Z","v":1977,"vw":47.40625},{"c":47.555,"h":47.61,"l":47.395,"n":232,"o":47.42,"t":"2026-10-20T15:30:00Z","v":8888,"vw":47.471531},{"c":47.515,"h":47.53,"l":47.515,"n":51,"o":47.53,"t":"2026-10-20T15:35:00Z","v":1027,"vw":47.5225},{"c":47.68,"h":47.71,"l":47.49,"n":242,"o":47.49,"t":"2026-10-20T15:40:00Z","v":12077,"vw":47.646136},{"c":47.595,"h":47.68,"l":47.57,"n":107,"o":47.675,"t":"2026-10-20T15:45:00Z","v":5043,"vw":47.619469},{"c":47.6,"h":47.61,"l":47.57,"n":76,"o":47.595,"t":"2026-10-20T15:50:00Z","v":3227,"vw":47.583239},{"c":47.575,"h":47.6,"l":47.575,"n":53,"o":47.59,"t":"2026-10-20T15:55:00Z","v":1847,"vw":47.58893},{"c":47.41,"h":47.58,"l":47.4,"n":101,"o":47.58,"t":"2026-10-20T16:00:00Z","v":3375,"vw":47.444702},{"c":47.45,"h":47.5,"l":47.415,"n":129,"o":47.415,"t":"2026-10-20T16:05:00Z","v":3673,"vw":47.456949},{"c":47.395,"h":47.445,"l":47.355,"n":124,"o":47.445,"t":"2026-10-20T16:10:00Z","v":15032,"vw":47.400534},{"c":47.22,"h":47.4,"l":47.22,"n":100,"o":47.4,"t":"2026-10-20T16:15:00Z","v":2525,"vw":47.336009},{"c":47.27,"h":47.31,"l":47.19,"n":122,"o":47.19,"t":"2026-10-20T16:20:00Z","v":3783,"vw":47.250056},{"c":47.38,"h":47.38,"l":47.26,"n":71,"o":47.26,"t":"2026-10-20T16:25:00Z","v":2294,"vw":47.329798},{"c":47.5,"h":47.545,"l":47.41,"n":161,"o":47.41,"t":"2026-10-20T16:30:00Z","v":5440,"vw":47.48297},{"c":47.495,"h":47.495,"l":47.49,"n":34,"o":47.49,"t":"2026-10-20T16:35:00Z","v":2768,"vw":47.490419},{"c":47.49,"h":47.49,"l":47.42,"n":92,"o":47.46,"t":"2026-10-20T16:40:00Z","v":2829,"vw":47.463083},{"c":47.58,"h":47.58,"l":47.52,"n":78,"o":47.52,"t":"2026-10-20T16:45:00Z","v":2703,"vw":47.554046},{"c":47.48,"h":47.58,"l":47.48,"n":179,"o":47.58,"t":"2026-10-20T16:50:00Z","v":6863,"vw":47.539671},{"c":47.51,"h":47.51,"l":47.49,"n":88,"o":47.5,"t":"2026-10-20T16:55:00Z","v":2364,"vw":47.496584},{"c":47.59,"h":47.59,"l":47.52,"n":120,"o":47.54,"t":"2026-10-20T17:00:00Z","v":2797,"vw":47.563846},{"c":47.58,"h":47.61,"l":47.46,"n":211,"o":47.61,"t":"2026-10-20T17:05:00Z","v":9755,"vw":47.53035},{"c":47.48,"h":47.645,"l":47.445,"n":260,"o":47.575,"t":"2026-10-20T17:10:00Z","v":14910,"vw":47.54364},{"c":47.425,"h":47.425,"l":47.425,"n":9,"o":47.425,"t":"2026-10-20T17:15:00Z","v":243,"vw":47.425},{"c":47.57,"h":47.57,"l":47.425,"n":78,"o":47.425,"t":"2026-10-20T17:20:00Z","v":2585,"vw":47.498004},{"c":47.61,"h":47.72,"l":47.465,"n":478,"o":47.54,"t":"2026-10-20T17:25:00Z","v":38415,"vw":47.620797},{"c":47.695,"h":47.82,"l":47.63,"n":396,"o":47.63,"t":"2026-10-20T17:30:00Z","v":17979,"vw":47.706902},{"c":47.62,"h":47.705,"l":47.6,"n":192,"o":47.695,"t":"2026-10-20T17:35:00Z","v":9122,"vw":47.644473},{"c":47.6,"h":47.6,"l":47.575,"n":47,"o":47.59,"t":"2026-10-20T17:40:00Z","v":1761,"vw":47.589538},{"c":47.59,"h":47.6,"l":47.56,"n":79,"o":47.585,"t":"2026-10-20T17:45:00Z","v":2707,"vw":47.582683},{"c":47.61,"h":47.67,"l":47.59,"n":120,"o":47.595,"t":"2026-10-20T17:50:00Z","v":3815,"vw":47.618421},{"c":47.66,"h":47.685,"l":47.62,"n":56,"o":47.62,"t":"2026-10-20T17:55:00Z","v":2037,"vw":47.65928},{"c":47.69,"h":47.7,"l":47.65,"n":156,"o":47.67,"t":"2026-10-20T18:00:00Z","v":5000,"vw":47.67432},{"c":47.66,"h":47.71,"l":47.64,"n":150,"o":47.705,"t":"2026-10-20T18:05:00Z","v":6214,"vw":47.684189},{"c":47.72,"h":47.785,"l":47.655,"n":146,"o":47.655,"t":"2026-10-20T18:10:00Z","v":8431,"vw":47.732114},{"c":47.65,"h":47.745,"l":47.65,"n":98,"o":47.715,"t":"2026-10-20T18:15:00Z","v":3725,"vw":47.708932},{"c":47.605,"h":47.65,"l":47.6,"n":84,"o":47.635,"t":"2026-10-20T18:20:00Z","v":3437,"vw":47.626681},{"c":47.62,"h":47.62,"l":47.555,"n":79,"o":47.555,"t":"2026-10-20T18:25:00Z","v":2897,"vw":47.590076},{"c":47.6116,"h":47.6799,"l":47.6116,"n":45,"o":47.62,"t":"2026-10-20T18:30:00Z","v":1625,"vw":47.623313},{"c":47.595,"h":47.66,"l":47.59,"n":101,"o":47.62,"t":"2026-10-20T18:35:00Z","v":4418,"vw":47.625926},{"c":47.58,"h":47.58,"l":47.52,"n":136,"o":47.57,"t":"2026-10-20T18:40:00Z","v":4365,"vw":47.544318},{"c":47.635,"h":47.635,"l":47.585,"n":64,"o":47.595,"t":"2026-10-20T18:45:00Z","v":1777,"vw":47.605},{"c":47.63,"h":47.63,"l":47.6,"n":58,"o":47.61,"t":"2026-10-20T18:50:00Z","v":3529,"vw":47.613091},{"c":47.64,"h":47.67,"l":47.64,"n":111,"o":47.64,"t":"2026-10-20T18:55:00Z","v":3686,"vw":47.653326},{"c":47.675,"h":47.7,"l":47.65,"n":121,"o":47.68,"t":"2026-10-20T19:00:00Z","v":4641,"vw":47.677527},{"c":47.75,"h":47.75,"l":47.7,"n":86,"o":47.7,"t":"2026-10-20T19:05:00Z","v":2055,"vw":47.72},{"c":47.71,"h":47.73,"l":47.67,"n":142,"o":47.72,"t":"2026-10-20T19:10:00Z","v":6359,"vw":47.710738},{"c":47.655,"h":47.68,"l":47.63,"n":136,"o":47.68,"t":"2026-10-20T19:15:00Z","v":4613,"vw":47.65309},{"c":47.63,"h":47.69,"l":47.6,"n":230,"o":47.66,"t":"2026-10-20T19:20:00Z","v":9809,"vw":47.632646},{"c":47.64,"h":47.725,"l":47.6,"n":206,"o":47.63,"t":"2026-10-20T19:25:00Z","v":15950,"vw":47.671163},{"c":47.72,"h":47.72,"l":47.64,"n":255,"o":47.64,"t":"2026-10-20T19:30:00Z","v":8498,"vw":47.691097},{"c":47.74,"h":47.74,"l":47.68,"n":223,"o":47.705,"t":"2026-10-20T19:35:00Z","v":8814,"vw":47.712146},{"c":47.79,"h":47.81,"l":47.74,"n":241,"o":47.74,"t":"2026-10-20T19:40:00Z","v":7641,"vw":47.780062},{"c":47.69,"h":47.8,"l":47.67,"n":360,"o":47.79,"t":"2026-10-20T19:45:00Z","v":18499,"vw":47.748294},{"c":47.74,"h":47.84,"l":47.7,"n":512,"o":47.7,"t":"2026-10-20T19:50:00Z","v":28356,"vw":47.795307},{"c":47.745,"h":47.78,"l":47.67,"n":1270,"o":47.71,"t":"2026-10-20T19:55:00Z","v":60660,"vw":47.713109},{"c":47.72,"h":47.72,"l":47.72,"n":36,"o":47.72,"t":"2026-10-20T20:00:00Z","v":284493,"vw":47.72},{"c":47.5839,"h":47.5839,"l":47.53,"n":11,"o":47.53,"t":"2026-10-21T11:30:00Z","v":3300,"vw":47.582041},{"c":47.63,"h":47.63,"l":47.63,"n":37,"o":47.63,"t":"2026-10-21T12:30:00Z","v":772,"vw":47.63},{"c":47.67,"h":47.67,"l":47.67,"n":8,"o":47.67,"t":"2026-10-21T12:35:00Z","v":107,"vw":47.67},{"c":47.86,"h":47.86,"l":47.86,"n":2,"o":47.86,"t":"2026-10-21T13:20:00Z","v":200,"vw":47.86},{"c":47.44,"h":47.98,"l":47.285,"n":108,"o":47.52,"t":"2026-10-21T13:30:00Z","v":11451,"vw":47.651629},{"c":47.46,"h":47.91,"l":47.46,"n":12,"o":47.71,"t":"2026-10-21T13:35:00Z","v":784,"vw":47.695899},{"c":47.68,"h":47.98,"l":47.68,"n":29,"o":47.745,"t":"2026-10-21T13:40:00Z","v":1203,"vw":47.724792},{"c":47.73,"h":47.8,"l":47.58,"n":70,"o":47.68,"t":"2026-10-21T13:45:00Z","v":3229,"vw":47.699817},{"c":47.7425,"h":47.77,"l":47.65,"n":118,"o":47.71,"t":"2026-10-21T13:50:00Z","v":3736,"vw":47.714301},{"c":47.72,"h":47.74,"l":47.61,"n":77,"o":47.73,"t":"2026-10-21T13:55:00Z","v":3049,"vw":47.690922},{"c":47.33,"h":47.675,"l":47.33,"n":82,"o":47.675,"t":"2026-10-21T14:00:00Z","v":4244,"vw":47.52924},{"c":47.54,"h":47.54,"l":47.205,"n":92,"o":47.43,"t":"2026-10-21T14:05:00Z","v":11455,"vw":47.37653},{"c":47.53,"h":47.64,"l":47.53,"n":95,"o":47.64,"t":"2026-10-21T14:10:00Z","v":3086,"vw":47.59688},{"c":47.53,"h":47.6399,"l":47.47,"n":63,"o":47.525,"t":"2026-10-21T14:15:00Z","v":3528,"vw":47.544293},{"c":47.66,"h":47.695,"l":47.59,"n":120,"o":47.62,"t":"2026-10-21T14:20:00Z","v":5146,"vw":47.627751},{"c":47.75,"h":47.75,"l":47.7,"n":61,"o":47.7,"t":"2026-10-21T14:25:00Z","v":1572,"vw":47.73},{"c":47.7268,"h":47.785,"l":47.7268,"n":45,"o":47.785,"t":"2026-10-21T14:30:00Z","v":1676,"vw":47.760575},{"c":47.805,"h":47.83,"l":47.775,"n":52,"o":47.775,"t":"2026-10-21T14:35:00Z","v":1461,"vw":47.804795},{"c":47.78,"h":47.84,"l":47.78,"n":88,"o":47.83,"t":"2026-10-21T14:40:00Z","v":2696,"vw":47.812813},{"c":47.805,"h":47.81,"l":47.69,"n":140,"o":47.76,"t":"2026-10-21T14:45:00Z","v":4002,"vw":47.745836},{"c":47.67,"h":47.74,"l":47.66,"n":51,"o":47.74,"t":"2026-10-21T14:50:00Z","v":2301,"vw":47.694697},{"c":47.54,"h":47.64,"l":47.53,"n":94,"o":47.64,"t":"2026-10-21T14:55:00Z","v":3323,"vw":47.600518},{"c":47.4,"h":47.54,"l":47.4,"n":146,"o":47.535,"t":"2026-10-21T15:00:00Z","v":7991,"vw":47.491453},{"c":47.395,"h":47.43,"l":47.38,"n":66,"o":47.43,"t":"2026-10-21T15:05:00Z","v":2304,"vw":47.400189},{"c":47.35,"h":47.41,"l":47.35,"n":58,"o":47.395,"t":"2026-10-21T15:10:00Z","v":1916,"vw":47.375},{"c":47.32,"h":47.32,"l":47.17,"n":88,"o":47.22,"t":"2026-10-21T15:15:00Z","v":6027,"vw":47.254714},{"c":47.37,"h":47.37,"l":47.28,"n":128,"o":47.32,"t":"2026-10-21T15:20:00Z","v":3499,"vw":47.322415},{"c":47.245,"h":47.345,"l":47.22,"n":113,"o":47.345,"t":"2026-10-21T15:25:00Z","v":4682,"vw":47.279668},{"c":47.22,"h":47.255,"l":47.22,"n":36,"o":47.255,"t":"2026-10-21T15:30:00Z","v":1384,"vw":47.224375},{"c":47.235,"h":47.24,"l":47.2075,"n":72,"o":47.22,"t":"2026-10-21T15:35:00Z","v":2040,"vw":47.224435},{"c":47.27,"h":47.29,"l":47.27,"n":105,"o":47.28,"t":"2026-10-21T15:40:00Z","v":2420,"vw":47.279574},{"c":47.38,"h":47.43,"l":47.27,"n":183,"o":47.275,"t":"2026-10-21T15:45:00Z","v":16449,"vw":47.394131},{"c":47.365,"h":47.37,"l":47.349,"n":45,"o":47.349,"t":"2026-10-21T15:50:00Z","v":2248,"vw":47.352141},{"c":47.495,"h":47.5,"l":47.35,"n":146,"o":47.385,"t":"2026-10-21T15:55:00Z","v":4699,"vw":47.400838},{"c":47.34,"h":47.46,"l":47.34,"n":68,"o":47.44,"t":"2026-10-21T16:00:00Z","v":2214,"vw":47.403},{"c":47.3,"h":47.37,"l":47.3,"n":60,"o":47.34,"t":"2026-10-21T16:05:00Z","v":2498,"vw":47.326506},{"c":47.285,"h":47.32,"l":47.28,"n":87,"o":47.305,"t":"2026-10-21T16:10:00Z","v":2378,"vw":47.29304},{"c":47.3,"h":47.33,"l":47.3,"n":46,"o":47.32,"t":"2026-10-21T16:15:00Z","v":1484,"vw":47.308333},{"c":47.32,"h":47.33,"l":47.29,"n":88,"o":47.295,"t":"2026-10-21T16:20:00Z","v":3151,"vw":47.309375},{"c":47.37,"h":47.38,"l":47.325,"n":94,"o":47.325,"t":"2026-10-21T16:25:00Z","v":3132,"vw":47.359711},{"c":47.35,"h":47.39,"l":47.34,"n":100,"o":47.37,"t":"2026-10-21T16:30:00Z","v":2908,"vw":47.36662},{"c":47.41,"h":47.41,"l":47.24,"n":205,"o":47.32,"t":"2026-10-21T16:35:00Z","v":5796,"vw":47.344338},{"c":47.325,"h":47.36,"l":47.325,"n":33,"o":47.36,"t":"2026-10-21T16:40:00Z","v":1148,"vw":47.335},{"c":47.37,"h":47.37,"l":47.285,"n":107,"o":47.285,"t":"2026-10-21T16:45:00Z","v":8125,"vw":47.306084},{"c":47.355,"h":47.38,"l":47.35,"n":54,"o":47.35,"t":"2026-10-21T16:50:00Z","v":1299,"vw":47.359},{"c":47.4,"h":47.4,"l":47.37,"n":81,"o":47.39,"t":"2026-10-21T16:55:00Z","v":4317,"vw":47.382035},{"c":47.39,"h":47.465,"l":47.36,"n":143,"o":47.4,"t":"2026-10-21T17:00:00Z","v":5589,"vw":47.432501},{"c":47.39,"h":47.39,"l":47.32,"n":40,"o":47.375,"t":"2026-10-21T17:05:00Z","v":2066,"vw":47.365691},{"c":47.41,"h":47.41,"l":47.4,"n":61,"o":47.4,"t":"2026-10-21T17:10:00Z","v":1260,"vw":47.405},{"c":47.37,"h":47.4075,"l":47.355,"n":77,"o":47.4075,"t":"2026-10-21T17:15:00Z","v":3049,"vw":47.361167},{"c":47.32,"h":47.35,"l":47.21,"n":84,"o":47.31,"t":"2026-10-21T17:20:00Z","v":3586,"vw":47.301325},{"c":47.345,"h":47.345,"l":47.33,"n":29,"o":47.33,"t":"2026-10-21T17:25:00Z","v":918,"vw":47.336011},{"c":47.33,"h":47.345,"l":47.33,"n":55,"o":47.345,"t":"2026-10-21T17:30:00Z","v":1899,"vw":47.335602},{"c":47.34,"h":47.37,"l":47.33,"n":127,"o":47.33,"t":"2026-10-21T17:35:00Z","v":3898,"vw":47.349387},{"c":47.335,"h":47.335,"l":47.31,"n":26,"o":47.335,"t":"2026-10-21T17:40:00Z","v":748,"vw":47.326667},{"c":47.23,"h":47.33,"l":47.21,"n":189,"o":47.33,"t":"2026-10-21T17:45:00Z","v":9512,"vw":47.261032},{"c":47.26,"h":47.26,"l":47.235,"n":51,"o":47.24,"t":"2026-10-21T17:50:00Z","v":1138,"vw":47.245},{"c":47.26,"h":47.26,"l":47.25,"n":36,"o":47.25,"t":"2026-10-21T17:55:00Z","v":860,"vw":47.2575},{"c":47.27,"h":47.27,"l":47.23,"n":41,"o":47.26,"t":"2026-10-21T18:00:00Z","v":1408,"vw":47.256969},{"c":47.34,"h":47.34,"l":47.27,"n":135,"o":47.28,"t":"2026-10-21T18:05:00Z","v":3578,"vw":47.29845},{"c":47.38,"h":47.38,"l":47.35,"n":52,"o":47.35,"t":"2026-10-21T18:10:00Z","v":1138,"vw":47.37},{"c":47.39,"h":47.41,"l":47.39,"n":98,"o":47.395,"t":"2026-10-21T18:15:00Z","v":3086,"vw":47.398215},{"c":47.35,"h":47.38,"l":47.35,"n":52,"o":47.38,"t":"2026-10-21T18:20:00Z","v":1409,"vw":47.359524},{"c":47.29,"h":47.34,"l":47.281,"n":117,"o":47.33,"t":"2026-10-21T18:25:00Z","v":4094,"vw":47.311515},{"c":47.28,"h":47.31,"l":47.28,"n":88,"o":47.28,"t":"2026-10-21T18:30:00Z","v":3031,"vw":47.293479},{"c":47.26,"h":47.28,"l":47.235,"n":107,"o":47.28,"t":"2026-10-21T18:35:00Z","v":3326,"vw":47.257667},{"c":47.43,"h":47.45,"l":47.25,"n":194,"o":47.25,"t":"2026-10-21T18:40:00Z","v":6610,"vw":47.3205},{"c":47.33,"h":47.435,"l":47.33,"n":176,"o":47.42,"t":"2026-10-21T18:45:00Z","v":6683,"vw":47.394666},{"c":47.47,"h":47.51,"l":47.33,"n":202,"o":47.345,"t":"2026-10-21T18:50:00Z","v":7507,"vw":47.426963},{"c":47.32,"h":47.46,"l":47.32,"n":172,"o":47.43,"t":"2026-10-21T18:55:00Z","v":5739,"vw":47.401969},{"c":47.075,"h":47.25,"l":47.075,"n":148,"o":47.25,"t":"2026-10-21T19:00:00Z","v":3343,"vw":47.18149},{"c":47.17,"h":47.25,"l":47.04,"n":260,"o":47.075,"t":"2026-10-21T19:05:00Z","v":7240,"vw":47.163212},{"c":47.17,"h":47.17,"l":47.09,"n":121,"o":47.1,"t":"2026-10-21T19:10:00Z","v":2507,"vw":47.12},{"c":47.27,"h":47.2825,"l":47.17,"n":184,"o":47.17,"t":"2026-10-21T19:15:00Z","v":5654,"vw":47.245792},{"c":47.24,"h":47.29,"l":47.24,"n":145,"o":47.275,"t":"2026-10-21T19:20:00Z","v":5087,"vw":47.26854},{"c":47.2,"h":47.265,"l":47.195,"n":251,"o":47.24,"t":"2026-10-21T19:25:00Z","v":9768,"vw":47.231836},{"c":47.2,"h":47.26,"l":47.17,"n":271,"o":47.18,"t":"2026-10-21T19:30:00Z","v":9311,"vw":47.200489},{"c":47.075,"h":47.18,"l":47.075,"n":274,"o":47.18,"t":"2026-10-21T19:35:00Z","v":12118,"vw":47.137289},{"c":47.105,"h":47.105,"l":46.985,"n":330,"o":47.075,"t":"2026-10-21T19:40:00Z","v":12032,"vw":47.050265},{"c":47.015,"h":47.13,"l":47.01,"n":310,"o":47.105,"t":"2026-10-21T19:45:00Z","v":10456,"vw":47.088126},{"c":46.97,"h":47.04,"l":46.93,"n":581,"o":47.015,"t":"2026-10-21T19:50:00Z","v":22594,"vw":46.993232},{"c":46.76,"h":46.97,"l":46.67,"n":1752,"o":46.97,"t":"2026-10-21T19:55:00Z","v":91110,"vw":46.756959},{"c":46.76,"h":46.76,"l":46.76,"n":28,"o":46.76,"t":"2026-10-21T20:00:00Z","v":160542,"vw":46.76},{"c":46.7,"h":46.7,"l":46.7,"n":1,"o":46.7,"t":"2026-10-21T22:25:00Z","v":150,"vw":46.7},{"c":46.7,"h":46.71,"l":46.7,"n":2,"o":46.71,"t":"2026-10-21T22:50:00Z","v":299,"vw":46.703344},{"c":46.54,"h":46.54,"l":46.54,"n":1,"o":46.54,"t":"2026-10-22T12:20:00Z","v":108,"vw":46.54},{"c":46.505,"h":46.62,"l":46,"n":70,"o":46.62,"t":"2026-10-22T13:30:00Z","v":4812,"vw":46.474334},{"c":46.76,"h":46.76,"l":46.615,"n":15,"o":46.615,"t":"2026-10-22T13:35:00Z","v":602,"vw":46.644},{"c":47.05,"h":47.05,"l":46.625,"n":60,"o":46.76,"t":"2026-10-22T13:40:00Z","v":2263,"vw":46.84003},{"c":47.05,"h":47.2531,"l":47.0282,"n":26,"o":47.04,"t":"2026-10-22T13:45:00Z","v":2469,"vw":47.074453},{"c":46.995,"h":47.005,"l":46.995,"n":37,"o":47.005,"t":"2026-10-22T13:50:00Z","v":655,"vw":46.9975},{"c":47.1,"h":47.1,"l":46.99,"n":59,"o":47.01,"t":"2026-10-22T13:55:00Z","v":1054,"vw":47.028571},{"c":47.025,"h":47.025,"l":47.01,"n":45,"o":47.01,"t":"2026-10-22T14:00:00Z","v":728,"vw":47.015},{"c":46.82,"h":46.98,"l":46.75,"n":52,"o":46.98,"t":"2026-10-22T14:05:00Z","v":2246,"vw":46.849748},{"c":46.765,"h":46.78,"l":46.765,"n":26,"o":46.78,"t":"2026-10-22T14:10:00Z","v":1183,"vw":46.774875},{"c":46.875,"h":46.9,"l":46.76,"n":70,"o":46.76,"t":"2026-10-22T14:15:00Z","v":2762,"vw":46.830708},{"c":46.765,"h":46.85,"l":46.765,"n":67,"o":46.84,"t":"2026-10-22T14:20:00Z","v":2443,"vw":46.790517},{"c":46.69,"h":46.74,"l":46.66,"n":64,"o":46.66,"t":"2026-10-22T14:25:00Z","v":1215,"vw":46.694365},{"c":46.97,"h":46.97,"l":46.66,"n":301,"o":46.72,"t":"2026-10-22T14:30:00Z","v":14117,"vw":46.733793},{"c":47.04,"h":47.07,"l":46.92,"n":60,"o":46.95,"t":"2026-10-22T14:35:00Z","v":2656,"vw":46.97},{"c":47.24,"h":47.24,"l":47.04,"n":110,"o":47.1,"t":"2026-10-22T14:40:00Z","v":3716,"vw":47.141804},{"c":47.24,"h":47.25,"l":47.24,"n":16,"o":47.25,"t":"2026-10-22T14:45:00Z","v":562,"vw":47.245},{"c":47.15,"h":47.3,"l":47.15,"n":141,"o":47.2,"t":"2026-10-22T14:50:00Z","v":7112,"vw":47.254883},{"c":47.275,"h":47.33,"l":47.205,"n":80,"o":47.205,"t":"2026-10-22T14:55:00Z","v":2262,"vw":47.26925},{"c":47.47,"h":47.59,"l":47.25,"n":263,"o":47.25,"t":"2026-10-22T15:00:00Z","v":25688,"vw":47.456107},{"c":47.51,"h":47.61,"l":47.44,"n":137,"o":47.4728,"t":"2026-10-22T15:05:00Z","v":6298,"vw":47.526611},{"c":47.57,"h":47.58,"l":47.57,"n":26,"o":47.58,"t":"2026-10-22T15:10:00Z","v":632,"vw":47.576587},{"c":47.63,"h":47.65,"l":47.585,"n":68,"o":47.61,"t":"2026-10-22T15:15:00Z","v":2827,"vw":47.610246},{"c":47.635,"h":47.71,"l":47.62,"n":124,"o":47.62,"t":"2026-10-22T15:20:00Z","v":4064,"vw":47.669748},{"c":47.61,"h":47.6599,"l":47.59,"n":122,"o":47.62,"t":"2026-10-22T15:25:00Z","v":4402,"vw":47.617816},{"c":47.535,"h":47.615,"l":47.53,"n":91,"o":47.595,"t":"2026-10-22T15:30:00Z","v":2422,"vw":47.551185},{"c":47.5,"h":47.58,"l":47.49,"n":138,"o":47.525,"t":"2026-10-22T15:35:00Z","v":5635,"vw":47.548518},{"c":47.475,"h":47.5017,"l":47.45,"n":109,"o":47.45,"t":"2026-10-22T15:40:00Z","v":7252,"vw":47.473997},{"c":47.34,"h":47.48,"l":47.31,"n":133,"o":47.4,"t":"2026-10-22T15:45:00Z","v":5184,"vw":47.400896},{"c":46.83,"h":47.36,"l":46.78,"n":530,"o":47.345,"t":"2026-10-22T15:50:00Z","v":48615,"vw":47.046868},{"c":46.91,"h":46.91,"l":46.79,"n":118,"o":46.83,"t":"2026-10-22T15:55:00Z","v":4538,"vw":46.842667},{"c":46.885,"h":47,"l":46.885,"n":133,"o":46.94,"t":"2026-10-22T16:00:00Z","v":5278,"vw":46.942041},{"c":46.9,"h":46.91,"l":46.75,"n":96,"o":46.76,"t":"2026-10-22T16:05:00Z","v":5650,"vw":46.83625},{"c":46.95,"h":46.95,"l":46.93,"n":56,"o":46.93,"t":"2026-10-22T16:10:00Z","v":1424,"vw":46.940157},{"c":46.94,"h":46.94,"l":46.88,"n":53,"o":46.88,"t":"2026-10-22T16:15:00Z","v":968,"vw":46.904167},{"c":46.96,"h":46.98,"l":46.89,"n":194,"o":46.954,"t":"2026-10-22T16:20:00Z","v":9730,"vw":46.9315},{"c":46.895,"h":46.965,"l":46.895,"n":110,"o":46.96,"t":"2026-10-22T16:25:00Z","v":2879,"vw":46.926579},{"c":46.845,"h":46.89,"l":46.825,"n":115,"o":46.89,"t":"2026-10-22T16:30:00Z","v":2832,"vw":46.848084},{"c":46.79,"h":46.9,"l":46.79,"n":141,"o":46.87,"t":"2026-10-22T16:35:00Z","v":4149,"vw":46.853863},{"c":46.74,"h":46.82,"l":46.62,"n":171,"o":46.79,"t":"2026-10-22T16:40:00Z","v":5794,"vw":46.69223},{"c":46.635,"h":46.705,"l":46.6,"n":142,"o":46.705,"t":"2026-10-22T16:45:00Z","v":5127,"vw":46.641476},{"c":46.82,"h":46.82,"l":46.63,"n":166,"o":46.63,"t":"2026-10-22T16:50:00Z","v":4595,"vw":46.702833},{"c":46.8,"h":46.85,"l":46.78,"n":103,"o":46.78,"t":"2026-10-22T16:55:00Z","v":3513,"vw":46.816768},{"c":46.655,"h":46.805,"l":46.655,"n":109,"o":46.805,"t":"2026-10-22T17:00:00Z","v":3988,"vw":46.733008},{"c":46.83,"h":46.845,"l":46.68,"n":168,"o":46.685,"t":"2026-10-22T17:05:00Z","v":5007,"vw":46.758928},{"c":46.72,"h":46.82,"l":46.69,"n":148,"o":46.82,"t":"2026-10-22T17:10:00Z","v":6085,"vw":46.763523},{"c":46.655,"h":46.745,"l":46.655,"n":94,"o":46.745,"t":"2026-10-22T17:15:00Z","v":2550,"vw":46.674118},{"c":46.75,"h":46.8,"l":46.655,"n":143,"o":46.655,"t":"2026-10-22T17:20:00Z","v":4449,"vw":46.743269},{"c":46.83,"h":46.83,"l":46.765,"n":176,"o":46.765,"t":"2026-10-22T17:25:00Z","v":5078,"vw":46.79116},{"c":46.73,"h":46.81,"l":46.71,"n":117,"o":46.81,"t":"2026-10-22T17:30:00Z","v":4632,"vw":46.737933},{"c":46.735,"h":46.74,"l":46.685,"n":115,"o":46.735,"t":"2026-10-22T17:35:00Z","v":4780,"vw":46.71696},{"c":46.73,"h":46.79,"l":46.73,"n":125,"o":46.735,"t":"2026-10-22T17:40:00Z","v":4138,"vw":46.744973},{"c":46.705,"h":46.725,"l":46.68,"n":107,"o":46.725,"t":"2026-10-22T17:45:00Z","v":2512,"vw":46.708889},{"c":46.88,"h":46.88,"l":46.705,"n":205,"o":46.705,"t":"2026-10-22T17:50:00Z","v":5198,"vw":46.787632},{"c":46.9,"h":46.9,"l":46.845,"n":132,"o":46.895,"t":"2026-10-22T17:55:00Z","v":4710,"vw":46.881898},{"c":46.87,"h":46.91,"l":46.87,"n":96,"o":46.895,"t":"2026-10-22T18:00:00Z","v":2870,"vw":46.883947},{"c":46.915,"h":46.94,"l":46.875,"n":186,"o":46.875,"t":"2026-10-22T18:05:00Z","v":6973,"vw":46.906446},{"c":46.87,"h":46.94,"l":46.8,"n":256,"o":46.93,"t":"2026-10-22T18:10:00Z","v":9581,"vw":46.893342},{"c":46.845,"h":46.87,"l":46.83,"n":146,"o":46.87,"t":"2026-10-22T18:15:00Z","v":5934,"vw":46.844469},{"c":46.91,"h":46.95,"l":46.835,"n":234,"o":46.86,"t":"2026-10-22T18:20:00Z","v":8622,"vw":46.895855},{"c":46.875,"h":46.935,"l":46.85,"n":201,"o":46.925,"t":"2026-10-22T18:25:00Z","v":7625,"vw":46.878884},{"c":46.83,"h":46.87,"l":46.82,"n":218,"o":46.85,"t":"2026-10-22T18:30:00Z","v":6398,"vw":46.837582},{"c":46.815,"h":46.84,"l":46.8,"n":114,"o":46.8,"t":"2026-10-22T18:35:00Z","v":4063,"vw":46.809792},{"c":46.83,"h":46.83,"l":46.78,"n":249,"o":46.8,"t":"2026-10-22T18:40:00Z","v":8242,"vw":46.796981},{"c":46.96,"h":46.98,"l":46.84,"n":274,"o":46.85,"t":"2026-10-22T18:45:00Z","v":13298,"vw":46.915792},{"c":47.03,"h":47.05,"l":46.975,"n":130,"o":46.975,"t":"2026-10-22T18:50:00Z","v":5245,"vw":47.015037},{"c":47.07,"h":47.08,"l":47.03,"n":129,"o":47.03,"t":"2026-10-22T18:55:00Z","v":3846,"vw":47.066783},{"c":47.0435,"h":47.08,"l":47.03,"n":153,"o":47.04,"t":"2026-10-22T19:00:00Z","v":4206,"vw":47.056903},{"c":47.17,"h":47.2,"l":47.065,"n":188,"o":47.065,"t":"2026-10-22T19:05:00Z","v":5539,"vw":47.165483},{"c":47.19,"h":47.19,"l":47.15,"n":230,"o":47.17,"t":"2026-10-22T19:10:00Z","v":7354,"vw":47.163904},{"c":47.255,"h":47.26,"l":47.19,"n":165,"o":47.2,"t":"2026-10-22T19:15:00Z","v":5860,"vw":47.225625},{"c":47.2549,"h":47.29,"l":47.23,"n":210,"o":47.24,"t":"2026-10-22T19:20:00Z","v":8360,"vw":47.254136},{"c":47.3,"h":47.3,"l":47.22,"n":225,"o":47.265,"t":"2026-10-22T19:25:00Z","v":6496,"vw":47.252908},{"c":47.355,"h":47.38,"l":47.285,"n":271,"o":47.32,"t":"2026-10-22T19:30:00Z","v":7279,"vw":47.335322},{"c":47.45,"h":47.47,"l":47.33,"n":251,"o":47.36,"t":"2026-10-22T19:35:00Z","v":7336,"vw":47.395495},{"c":47.48,"h":47.48,"l":47.42,"n":204,"o":47.45,"t":"2026-10-22T19:40:00Z","v":7069,"vw":47.443951},{"c":47.42,"h":47.51,"l":47.35,"n":435,"o":47.48,"t":"2026-10-22T19:45:00Z","v":24394,"vw":47.458404},{"c":47.465,"h":47.61,"l":47.45,"n":420,"o":47.45,"t":"2026-10-22T19:50:00Z","v":19345,"vw":47.525867},{"c":47.55,"h":47.64,"l":47.4325,"n":1674,"o":47.47,"t":"2026-10-22T19:55:00Z","v":87422,"vw":47.547625},{"c":47.5,"h":47.5,"l":47.5,"n":26,"o":47.5,"t":"2026-10-22T20:00:00Z","v":105663,"vw":47.5},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-22T21:40:00Z","v":100,"vw":48},{"c":46.55,"h":46.55,"l":46.55,"n":1,"o":46.55,"t":"2026-10-22T22:05:00Z","v":100,"vw":46.55}],"history":[{"c":40.77,"h":42.7223,"l":40.72,"n":10351,"o":41.9,"t":"2024-10-21T04:00:00Z","v":958972,"vw":41.35991},{"c":41.06,"h":41.115,"l":40.42,"n":7026,"o":40.81,"t":"2024-10-22T04:00:00Z","v":456662,"vw":40.884168},{"c":42,"h":42.17,"l":40.89,"n":8298,"o":41,"t":"2024-10-23T04:00:00Z","v":644297,"vw":41.53969},{"c":41.91,"h":43.23,"l":41.59,"n":9353,"o":42.36,"t":"2024-10-24T04:00:00Z","v":850077,"vw":42.171439},{"c":42.09,"h":42.44,"l":41.5001,"n":9719,"o":41.93,"t":"2024-10-25T04:00:00Z","v":500056,"vw":42.099459},{"c":41.73,"h":43.1953,"l":41.175,"n":9239,"o":42.55,"t":"2024-10-28T04:00:00Z","v":686899,"vw":41.928618},{"c":42.23,"h":42.47,"l":41.24,"n":8847,"o":41.39,"t":"2024-10-29T04:00:00Z","v":751823,"vw":42.10023},{"c":42.93,"h":42.95,"l":42,"n":7354,"o":42.135,"t":"2024-10-30T04:00:00Z","v":623711,"vw":42.606765},{"c":42.68,"h":42.92,"l":42.02,"n":10757,"o":42.75,"t":"2024-10-31T04:00:00Z","v":763756,"vw":42.524864},{"c":42.94,"h":43.92,"l":42.1,"n":14215,"o":42.97,"t":"2024-11-01T04:00:00Z","v":1153696,"vw":42.849819},{"c":31.01,"h":43.37,"l":22.3,"n":123906,"o":41.37,"t":"2024-11-04T05:00:00Z","v":13886668,"vw":31.105796},{"c":29.54,"h":32.1,"l":29.225,"n":29744,"o":30.78,"t":"2024-11-05T05:00:00Z","v":3274809,"vw":30.055347},{"c":18.09,"h":19.55,"l":16.74,"n":74613,"o":17.84,"t":"2024-11-06T05:00:00Z","v":9814327,"vw":18.014049},{"c":19.83,"h":20.0028,"l":17.6003,"n":37883,"o":18.21,"t":"2024-11-07T05:00:00Z","v":4785919,"vw":19.069195},{"c":21.33,"h":21.562,"l":19.83,"n":29697,"o":20.49,"t":"2024-11-08T05:00:00Z","v":3942831,"vw":21.051089},{"c":21.96,"h":22.33,"l":21.15,"n":17974,"o":21.6,"t":"2024-11-11T05:00:00Z","v":1681478,"vw":21.925138},{"c":20.53,"h":22.2528,"l":20.45,"n":21859,"o":21.9,"t":"2024-11-12T05:00:00Z","v":2168136,"vw":21.114148},{"c":20.49,"h":21.1,"l":20.24,"n":13883,"o":20.63,"t":"2024-11-13T05:00:00Z","v":1164508,"vw":20.570484},{"c":18.43,"h":20.54,"l":18.37,"n":18688,"o":20.52,"t":"2024-11-14T05:00:00Z","v":2377021,"vw":19.179369},{"c":17.41,"h":18.49,"l":17.38,"n":16341,"o":18.49,"t":"2024-11-15T05:00:00Z","v":1285005,"vw":17.623772},{"c":16.93,"h":17.37,"l":16.58,"n":19761,"o":17.27,"t":"2024-11-18T05:00:00Z","v":2316270,"vw":16.963958},{"c":17.1,"h":17.4,"l":16.7558,"n":20782,"o":16.77,"t":"2024-11-19T05:00:00Z","v":2163615,"vw":17.122233},{"c":17.25,"h":17.7,"l":16.8,"n":14701,"o":16.88,"t":"2024-11-20T05:00:00Z","v":1207875,"vw":17.202872},{"c":16.55,"h":17.4699,"l":16.53,"n":15097,"o":17.25,"t":"2024-11-21T05:00:00Z","v":1291942,"vw":16.834924},{"c":16.5,"h":16.8397,"l":16.11,"n":23071,"o":16.7,"t":"2024-11-22T05:00:00Z","v":2526968,"vw":16.48407},{"c":16.22,"h":17.16,"l":16.11,"n":14393,"o":16.7,"t":"2024-11-25T05:00:00Z","v":1639568,"vw":16.395079},{"c":16.61,"h":16.71,"l":16.09,"n":14946,"o":16.1,"t":"2024-11-26T05:00:00Z","v":1650224,"vw":16.485546},{"c":16.55,"h":17.18,"l":16.52,"n":11070,"o":16.86,"t":"2024-11-27T05:00:00Z","v":859081,"vw":16.658695},{"c":15.81,"h":16.81,"l":15.81,"n":6742,"o":16.69,"t":"2024-11-29T05:00:00Z","v":596443,"vw":15.992254},{"c":15.9,"h":16.11,"l":15.3012,"n":15164,"o":15.85,"t":"2024-12-02T05:00:00Z","v":1122579,"vw":15.849664},{"c":15.05,"h":16.02,"l":15.01,"n":14444,"o":15.99,"t":"2024-12-03T05:00:00Z","v":1254589,"vw":15.227353},{"c":15.18,"h":15.35,"l":14.8,"n":10144,"o":15.05,"t":"2024-12-04T05:00:00Z","v":842128,"vw":15.128283},{"c":14.62,"h":15.1,"l":14.4349,"n":10929,"o":15.03,"t":"2024-12-05T05:00:00Z","v":715336,"vw":14.658752},{"c":15.51,"h":15.92,"l":14.49,"n":15026,"o":14.99,"t":"2024-12-06T05:00:00Z","v":1470088,"vw":15.548607},{"c":15.61,"h":16.85,"l":15.42,"n":13401,"o":15.895,"t":"2024-12-09T05:00:00Z","v":936947,"vw":15.797163},{"c":15.2,"h":15.77,"l":15.02,"n":9716,"o":15.56,"t":"2024-12-10T05:00:00Z","v":583784,"vw":15.305994},{"c":15.12,"h":15.635,"l":14.76,"n":10082,"o":15.41,"t":"2024-12-11T05:00:00Z","v":1129375,"vw":15.196006},{"c":14.85,"h":15.12,"l":14.57,"n":10007,"o":14.96,"t":"2024-12-12T05:00:00Z","v":736939,"vw":14.796505},{"c":15.41,"h":15.47,"l":14.47,"n":14087,"o":14.77,"t":"2024-12-13T05:00:00Z","v":1367195,"vw":15.259607},{"c":15.18,"h":15.85,"l":14.9,"n":9827,"o":15.41,"t":"2024-12-16T05:00:00Z","v":743895,"vw":15.246109},{"c":13.95,"h":14.815,"l":13.8003,"n":12677,"o":14.7,"t":"2024-12-17T05:00:00Z","v":1047809,"vw":14.081415},{"c":13.08,"h":14.32,"l":13.03,"n":12222,"o":13.99,"t":"2024-12-18T05:00:00Z","v":1056641,"vw":13.444363},{"c":13.07,"h":13.25,"l":12.85,"n":10650,"o":13.09,"t":"2024-12-19T05:00:00Z","v":739338,"vw":13.05271},{"c":13.01,"h":13.41,"l":12.78,"n":9031,"o":12.92,"t":"2024-12-20T05:00:00Z","v":1202989,"vw":13.05276},{"c":13.08,"h":13.13,"l":12.71,"n":7184,"o":12.95,"t":"2024-12-23T05:00:00Z","v":488715,"vw":13.007098},{"c":13.09,"h":13.225,"l":12.81,"n":3790,"o":13.12,"t":"2024-12-24T05:00:00Z","v":224741,"vw":13.078766},{"c":13.18,"h":13.4194,"l":12.96,"n":6807,"o":13.15,"t":"2024-12-26T05:00:00Z","v":376785,"vw":13.213021},{"c":13.01,"h":13.2675,"l":12.73,"n":8594,"o":12.97,"t":"2024-12-27T05:00:00Z","v":462059,"vw":12.965315},{"c":12.81,"h":13.01,"l":12.54,"n":8098,"o":12.93,"t":"2024-12-30T05:00:00Z","v":522349,"vw":12.800953},{"c":13.11,"h":13.13,"l":12.7,"n":7665,"o":12.84,"t":"2024-12-31T05:00:00Z","v":872685,"vw":13.006719},{"c":12.93,"h":14,"l":12.92,"n":10227,"o":14,"t":"2025-01-02T05:00:00Z","v":635733,"vw":13.120047},{"c":13.35,"h":13.39,"l":12.815,"n":8572,"o":12.99,"t":"2025-01-03T05:00:00Z","v":621355,"vw":13.259597},{"c":13.36,"h":14,"l":13.33,"n":10012,"o":13.39,"t":"2025-01-06T05:00:00Z","v":719685,"vw":13.633566},{"c":13.26,"h":13.635,"l":12.935,"n":7897,"o":13.46,"t":"2025-01-07T05:00:00Z","v":527404,"vw":13.189764},{"c":13.2,"h":13.245,"l":12.61,"n":7616,"o":13.14,"t":"2025-01-08T05:00:00Z","v":485201,"vw":13.066987},{"c":12.83,"h":13.325,"l":12.675,"n":8816,"o":12.81,"t":"2025-01-10T05:00:00Z","v":522966,"vw":12.841551},{"c":13.34,"h":13.39,"l":12.55,"n":8901,"o":12.82,"t":"2025-01-13T05:00:00Z","v":540204,"vw":13.186894},{"c":13.72,"h":13.76,"l":13.2,"n":9174,"o":13.5,"t":"2025-01-14T05:00:00Z","v":632299,"vw":13.553775},{"c":13.82,"h":14.2,"l":13.61,"n":8263,"o":14.13,"t":"2025-01-15T05:00:00Z","v":566544,"vw":13.843636},{"c":13.83,"h":14.085,"l":13.425,"n":7920,"o":13.65,"t":"2025-01-16T05:00:00Z","v":483843,"vw":13.850658},{"c":13.82,"h":14.13,"l":13.71,"n":6422,"o":14.03,"t":"2025-01-17T05:00:00Z","v":363674,"vw":13.845606},{"c":13.96,"h":14.23,"l":13.825,"n":7125,"o":14.02,"t":"2025-01-21T05:00:00Z","v":356325,"vw":13.974125},{"c":14.09,"h":14.24,"l":13.76,"n":10161,"o":13.93,"t":"2025-01-22T05:00:00Z","v":710709,"vw":14.012142},{"c":14.37,"h":14.55,"l":14.11,"n":8009,"o":14.15,"t":"2025-01-23T05:00:00Z","v":566155,"vw":14.335212},{"c":14.25,"h":14.6,"l":14.12,"n":6620,"o":14.22,"t":"2025-01-24T05:00:00Z","v":370616,"vw":14.317233},{"c":14.41,"h":14.76,"l":14.19,"n":7664,"o":14.4,"t":"2025-01-27T05:00:00Z","v":429746,"vw":14.436256},{"c":14.07,"h":14.55,"l":14.07,"n":5595,"o":14.46,"t":"2025-01-28T05:00:00Z","v":300795,"vw":14.166841},{"c":13.65,"h":14.23,"l":13.45,"n":8603,"o":14.06,"t":"2025-01-29T05:00:00Z","v":508693,"vw":13.673295},{"c":13.92,"h":14.24,"l":13.75,"n":7222,"o":13.75,"t":"2025-01-30T05:00:00Z","v":442196,"vw":14.011677},{"c":14.53,"h":14.58,"l":13.6,"n":8747,"o":13.82,"t":"2025-01-31T05:00:00Z","v":912671,"vw":14.377539},{"c":14.33,"h":14.47,"l":13.915,"n":8425,"o":14.14,"t":"2025-02-03T05:00:00Z","v":528578,"vw":14.294057},{"c":14.33,"h":14.45,"l":13.98,"n":6259,"o":14.15,"t":"2025-02-04T05:00:00Z","v":370050,"vw":14.311117},{"c":14.58,"h":14.77,"l":14.3,"n":6648,"o":14.5,"t":"2025-02-05T05:00:00Z","v":576533,"vw":14.598673},{"c":14.18,"h":14.71,"l":13.97,"n":7009,"o":14.51,"t":"2025-02-06T05:00:00Z","v":447819,"vw":14.245375},{"c":14.1,"h":14.54,"l":14.01,"n":6100,"o":14.15,"t":"2025-02-07T05:00:00Z","v":389507,"vw":14.158595},{"c":14.16,"h":14.25,"l":13.8717,"n":7128,"o":14.18,"t":"2025-02-10T05:00:00Z","v":1061741,"vw":14.143139},{"c":14.21,"h":14.38,"l":13.87,"n":6854,"o":14.04,"t":"2025-02-11T05:00:00Z","v":772763,"vw":14.162082},{"c":14.06,"h":14.2,"l":13.68,"n":5519,"o":13.96,"t":"2025-02-12T05:00:00Z","v":329012,"vw":13.950643},{"c":13.99,"h":14.31,"l":13.85,"n":8107,"o":14.06,"t":"2025-02-13T05:00:00Z","v":597571,"vw":14.008598},{"c":13.39,"h":14.13,"l":13.36,"n":7843,"o":14.08,"t":"2025-02-14T05:00:00Z","v":517183,"vw":13.539652},{"c":13.45,"h":13.75,"l":13.42,"n":7390,"o":13.47,"t":"2025-02-18T05:00:00Z","v":676198,"vw":13.52489},{"c":13.16,"h":13.43,"l":13.06,"n":6850,"o":13.34,"t":"2025-02-19T05:00:00Z","v":579982,"vw":13.184412},{"c":13.19,"h":13.41,"l":12.75,"n":10160,"o":13.13,"t":"2025-02-20T05:00:00Z","v":1442133,"vw":13.02051},{"c":12.79,"h":13.49,"l":12.79,"n":7296,"o":13.32,"t":"2025-02-21T05:00:00Z","v":493935,"vw":12.947394},{"c":12.99,"h":13.0712,"l":12.3808,"n":10128,"o":12.9,"t":"2025-02-24T05:00:00Z","v":752922,"vw":12.770678},{"c":13.48,"h":13.57,"l":12.97,"n":7290,"o":12.98,"t":"2025-02-25T05:00:00Z","v":426928,"vw":13.375253},{"c":13.23,"h":13.74,"l":13.02,"n":7333,"o":13.34,"t":"2025-02-26T05:00:00Z","v":418365,"vw":13.326986},{"c":13.05,"h":13.47,"l":12.965,"n":6855,"o":13.23,"t":"2025-02-27T05:00:00Z","v":304998,"vw":13.136781},{"c":13.03,"h":13.21,"l":12.66,"n":7243,"o":13.08,"t":"2025-02-28T05:00:00Z","v":489785,"vw":13.001867},{"c":13.06,"h":13.45,"l":13,"n":8944,"o":13.07,"t":"2025-03-03T05:00:00Z","v":487504,"vw":13.146956},{"c":12.88,"h":13.05,"l":12.64,"n":5804,"o":12.86,"t":"2025-03-04T05:00:00Z","v":320729,"vw":12.877846},{"c":13.26,"h":13.33,"l":12.8,"n":4758,"o":12.85,"t":"2025-03-05T05:00:00Z","v":321979,"vw":13.212329},{"c":13.07,"h":13.37,"l":12.94,"n":5718,"o":13.01,"t":"2025-03-06T05:00:00Z","v":324456,"vw":13.106968},{"c":13,"h":13.25,"l":12.66,"n":6421,"o":13.06,"t":"2025-03-07T05:00:00Z","v":376740,"vw":13.015867},{"c":12.6,"h":13.095,"l":12.48,"n":7054,"o":12.81,"t":"2025-03-10T04:00:00Z","v":576219,"vw":12.759257},{"c":12.33,"h":12.78,"l":12.25,"n":5367,"o":12.57,"t":"2025-03-11T04:00:00Z","v":293550,"vw":12.4125},{"c":12.1,"h":12.95,"l":12.04,"n":7701,"o":12.52,"t":"2025-03-12T04:00:00Z","v":473295,"vw":12.187784},{"c":11.74,"h":12.2186,"l":11.66,"n":7684,"o":12.03,"t":"2025-03-13T04:00:00Z","v":401722,"vw":11.798809},{"c":11.81,"h":12.0025,"l":11.55,"n":12689,"o":11.86,"t":"2025-03-14T04:00:00Z","v":1110179,"vw":11.760603},{"c":12.27,"h":12.56,"l":11.86,"n":7128,"o":11.86,"t":"2025-03-17T04:00:00Z","v":429151,"vw":12.295194},{"c":11.99,"h":12.24,"l":11.93,"n":5789,"o":12.19,"t":"2025-03-18T04:00:00Z","v":433519,"vw":12.010425},{"c":12.08,"h":12.17,"l":11.86,"n":7834,"o":11.92,"t":"2025-03-19T04:00:00Z","v":479340,"vw":12.046549},{"c":11.8,"h":11.995,"l":11.73,"n":8438,"o":11.94,"t":"2025-03-20T04:00:00Z","v":458531,"vw":11.841117},{"c":11.51,"h":11.76,"l":11.38,"n":8051,"o":11.59,"t":"2025-03-21T04:00:00Z","v":779496,"vw":11.538645},{"c":11.93,"h":11.98,"l":11.66,"n":4998,"o":11.67,"t":"2025-03-24T04:00:00Z","v":266919,"vw":11.852775},{"c":11.36,"h":11.94,"l":11.35,"n":5121,"o":11.88,"t":"2025-03-25T04:00:00Z","v":236316,"vw":11.585522},{"c":11.33,"h":11.5699,"l":11.0908,"n":5040,"o":11.4,"t":"2025-03-26T04:00:00Z","v":325450,"vw":11.296735},{"c":11.05,"h":11.465,"l":10.985,"n":5266,"o":11.32,"t":"2025-03-27T04:00:00Z","v":457308,"vw":11.13872},{"c":10.91,"h":11.115,"l":10.66,"n":5123,"o":10.99,"t":"2025-03-28T04:00:00Z","v":331517,"vw":10.884125},{"c":11.24,"h":11.27,"l":10.635,"n":3665,"o":10.71,"t":"2025-03-31T04:00:00Z","v":257429,"vw":11.136047},{"c":10.85,"h":11.32,"l":10.61,"n":8460,"o":11,"t":"2025-04-01T04:00:00Z","v":615342,"vw":10.871827},{"c":10.26,"h":10.855,"l":9.87,"n":10158,"o":10.71,"t":"2025-04-02T04:00:00Z","v":732745,"vw":10.163428},{"c":9.7,"h":10.1412,"l":9.41,"n":7419,"o":10.07,"t":"2025-04-03T04:00:00Z","v":581014,"vw":9.649469},{"c":9.54,"h":9.805,"l":9.14,"n":7862,"o":9.46,"t":"2025-04-04T04:00:00Z","v":643580,"vw":9.485443},{"c":9.56,"h":10.278,"l":9,"n":10013,"o":9.25,"t":"2025-04-07T04:00:00Z","v":853767,"vw":9.610346},{"c":9.31,"h":10,"l":9.1874,"n":8467,"o":9.99,"t":"2025-04-08T04:00:00Z","v":804849,"vw":9.394968},{"c":9.96,"h":10.45,"l":9,"n":9748,"o":9.07,"t":"2025-04-09T04:00:00Z","v":829606,"vw":9.768653},{"c":9.3,"h":9.89,"l":9.1,"n":7396,"o":9.77,"t":"2025-04-10T04:00:00Z","v":426769,"vw":9.403376},{"c":9.16,"h":9.69,"l":8.87,"n":6744,"o":9.29,"t":"2025-04-11T04:00:00Z","v":400303,"vw":9.079453},{"c":9.35,"h":9.43,"l":8.97,"n":6700,"o":9.3,"t":"2025-04-14T04:00:00Z","v":429389,"vw":9.261109},{"c":9.2,"h":9.38,"l":9.1,"n":5961,"o":9.3,"t":"2025-04-15T04:00:00Z","v":330256,"vw":9.222372},{"c":9.11,"h":9.33,"l":9.04,"n":7002,"o":9.16,"t":"2025-04-16T04:00:00Z","v":836378,"vw":9.174109},{"c":9.26,"h":9.385,"l":9.08,"n":7813,"o":9.11,"t":"2025-04-17T04:00:00Z","v":1799701,"vw":9.215638},{"c":8.58,"h":9.25,"l":8.28,"n":11450,"o":9.19,"t":"2025-04-21T04:00:00Z","v":954792,"vw":8.527455},{"c":8.7,"h":8.8411,"l":8.44,"n":8737,"o":8.76,"t":"2025-04-22T04:00:00Z","v":539366,"vw":8.638967},{"c":8.99,"h":9.18,"l":8.881,"n":8314,"o":9.01,"t":"2025-04-23T04:00:00Z","v":502217,"vw":9.014055},{"c":9.34,"h":9.34,"l":8.98,"n":5369,"o":9.03,"t":"2025-04-24T04:00:00Z","v":460872,"vw":9.24845},{"c":9.6,"h":9.63,"l":9.145,"n":4387,"o":9.32,"t":"2025-04-25T04:00:00Z","v":388770,"vw":9.478964},{"c":9.63,"h":9.81,"l":9.53,"n":6557,"o":9.59,"t":"2025-04-28T04:00:00Z","v":416377,"vw":9.639929},{"c":9.75,"h":9.91,"l":9.465,"n":4888,"o":9.65,"t":"2025-04-29T04:00:00Z","v":367695,"vw":9.718434},{"c":9.63,"h":9.7412,"l":9.47,"n":4934,"o":9.7,"t":"2025-04-30T04:00:00Z","v":523405,"vw":9.603591},{"c":9.72,"h":9.82,"l":9.445,"n":4835,"o":9.59,"t":"2025-05-01T04:00:00Z","v":319320,"vw":9.69286},{"c":10.07,"h":10.16,"l":9.78,"n":4928,"o":9.98,"t":"2025-05-02T04:00:00Z","v":312058,"vw":10.004438},{"c":10.08,"h":10.27,"l":9.875,"n":5000,"o":9.98,"t":"2025-05-05T04:00:00Z","v":351350,"vw":10.097823},{"c":9.86,"h":9.97,"l":9.59,"n":5305,"o":9.97,"t":"2025-05-06T04:00:00Z","v":353735,"vw":9.812585},{"c":10.52,"h":10.54,"l":9.96,"n":7768,"o":9.96,"t":"2025-05-07T04:00:00Z","v":785719,"vw":10.328911},{"c":10.6,"h":10.8239,"l":10.43,"n":6298,"o":10.57,"t":"2025-05-08T04:00:00Z","v":439242,"vw":10.650882},{"c":10.43,"h":10.74,"l":10.39,"n":5780,"o":10.59,"t":"2025-05-09T04:00:00Z","v":343366,"vw":10.50147},{"c":11.14,"h":11.34,"l":10.775,"n":6819,"o":10.89,"t":"2025-05-12T04:00:00Z","v":441012,"vw":11.036673},{"c":10.95,"h":11.4126,"l":10.65,"n":9113,"o":11.12,"t":"2025-05-13T04:00:00Z","v":623878,"vw":10.884837},{"c":10.93,"h":11.015,"l":10.63,"n":6706,"o":10.91,"t":"2025-05-14T04:00:00Z","v":439522,"vw":10.838033},{"c":10.66,"h":10.925,"l":10.51,"n":10159,"o":10.84,"t":"2025-05-15T04:00:00Z","v":739895,"vw":10.641296},{"c":10.81,"h":11.28,"l":10.56,"n":11754,"o":10.73,"t":"2025-05-16T04:00:00Z","v":1061496,"vw":10.828266},{"c":10.65,"h":10.72,"l":10.36,"n":5205,"o":10.54,"t":"2025-05-19T04:00:00Z","v":291720,"vw":10.618319},{"c":10.54,"h":10.7594,"l":10.48,"n":4655,"o":10.64,"t":"2025-05-20T04:00:00Z","v":294012,"vw":10.583684},{"c":9.88,"h":10.38,"l":9.87,"n":5473,"o":10.35,"t":"2025-05-21T04:00:00Z","v":398579,"vw":10.051277},{"c":9.8,"h":9.92,"l":9.675,"n":4749,"o":9.84,"t":"2025-05-22T04:00:00Z","v":306328,"vw":9.790011},{"c":9.82,"h":9.82,"l":9.56,"n":6523,"o":9.56,"t":"2025-05-23T04:00:00Z","v":404515,"vw":9.729025},{"c":10.22,"h":10.3,"l":9.9296,"n":5855,"o":10,"t":"2025-05-27T04:00:00Z","v":303670,"vw":10.206036},{"c":9.8,"h":10.29,"l":9.79,"n":4523,"o":10.19,"t":"2025-05-28T04:00:00Z","v":244185,"vw":9.918137},{"c":9.93,"h":10.09,"l":9.79,"n":3302,"o":9.88,"t":"2025-05-29T04:00:00Z","v":185152,"vw":9.904364},{"c":9.92,"h":9.94,"l":9.74,"n":4044,"o":9.86,"t":"2025-05-30T04:00:00Z","v":293045,"vw":9.894525},{"c":9.81,"h":9.95,"l":9.7,"n":5785,"o":9.83,"t":"2025-06-02T04:00:00Z","v":353642,"vw":9.824317},{"c":10.2,"h":10.23,"l":9.72,"n":7162,"o":9.82,"t":"2025-06-03T04:00:00Z","v":474534,"vw":10.135701},{"c":10.17,"h":10.37,"l":10.09,"n":5562,"o":10.2,"t":"2025-06-04T04:00:00Z","v":369365,"vw":10.23203},{"c":10.36,"h":10.51,"l":10.11,"n":7655,"o":10.17,"t":"2025-06-05T04:00:00Z","v":500693,"vw":10.356641},{"c":10.44,"h":10.6109,"l":10.335,"n":3942,"o":10.54,"t":"2025-06-06T04:00:00Z","v":249451,"vw":10.42729},{"c":10.41,"h":10.5,"l":10.05,"n":7163,"o":10.5,"t":"2025-06-09T04:00:00Z","v":371013,"vw":10.30945},{"c":10.69,"h":11.05,"l":10.39,"n":8061,"o":10.45,"t":"2025-06-10T04:00:00Z","v":417308,"vw":10.770127},{"c":10.6,"h":10.91,"l":10.55,"n":5574,"o":10.77,"t":"2025-06-11T04:00:00Z","v":309397,"vw":10.642926},{"c":10.59,"h":10.66,"l":10.45,"n":4479,"o":10.56,"t":"2025-06-12T04:00:00Z","v":218425,"vw":10.58364},{"c":10.32,"h":10.6476,"l":10.2684,"n":5583,"o":10.36,"t":"2025-06-13T04:00:00Z","v":285939,"vw":10.378372},{"c":10.14,"h":10.465,"l":10.11,"n":7667,"o":10.39,"t":"2025-06-16T04:00:00Z","v":457965,"vw":10.211627},{"c":12.35,"h":12.41,"l":10.23,"n":22317,"o":10.35,"t":"2025-06-17T04:00:00Z","v":2501857,"vw":11.909427},{"c":13.3,"h":13.49,"l":11.6,"n":21202,"o":12.06,"t":"2025-06-18T04:00:00Z","v":1538535,"vw":13.116993},{"c":13.18,"h":13.8419,"l":12.9,"n":16015,"o":13.52,"t":"2025-06-20T04:00:00Z","v":1435757,"vw":13.214847},{"c":12.75,"h":13.21,"l":12.59,"n":13007,"o":12.93,"t":"2025-06-23T04:00:00Z","v":1217105,"vw":12.899221},{"c":12.65,"h":12.82,"l":12.4012,"n":11532,"o":12.79,"t":"2025-06-24T04:00:00Z","v":921001,"vw":12.643616},{"c":12.8,"h":13.05,"l":12.5,"n":9240,"o":12.68,"t":"2025-06-25T04:00:00Z","v":736194,"vw":12.790633},{"c":12.85,"h":13.3489,"l":12.4045,"n":8431,"o":12.88,"t":"2025-06-26T04:00:00Z","v":804943,"vw":12.741916},{"c":12.99,"h":13.2,"l":12.785,"n":9247,"o":12.95,"t":"2025-06-27T04:00:00Z","v":1406614,"vw":12.985144},{"c":12.92,"h":13.075,"l":12.65,"n":8682,"o":12.97,"t":"2025-06-30T04:00:00Z","v":560908,"vw":12.922569},{"c":12.95,"h":13.35,"l":12.6406,"n":10007,"o":12.84,"t":"2025-07-01T04:00:00Z","v":591396,"vw":12.963084},{"c":13.04,"h":13.17,"l":12.56,"n":8790,"o":13.01,"t":"2025-07-02T04:00:00Z","v":615820,"vw":12.984761},{"c":13.14,"h":13.29,"l":12.75,"n":5007,"o":13.19,"t":"2025-07-03T04:00:00Z","v":301018,"vw":13.054291},{"c":12.48,"h":13.155,"l":12.45,"n":7967,"o":13.09,"t":"2025-07-07T04:00:00Z","v":502988,"vw":12.608021},{"c":12.94,"h":13.03,"l":12.48,"n":7831,"o":12.48,"t":"2025-07-08T04:00:00Z","v":579516,"vw":12.831923},{"c":12.84,"h":13.03,"l":12.69,"n":6275,"o":12.93,"t":"2025-07-09T04:00:00Z","v":601324,"vw":12.859218},{"c":12.79,"h":13.005,"l":12.64,"n":5454,"o":12.84,"t":"2025-07-10T04:00:00Z","v":328057,"vw":12.803394},{"c":12.68,"h":12.845,"l":12.4801,"n":7213,"o":12.67,"t":"2025-07-11T04:00:00Z","v":416970,"vw":12.669907},{"c":12.9,"h":13.05,"l":12.575,"n":6497,"o":12.65,"t":"2025-07-14T04:00:00Z","v":407455,"vw":12.884167},{"c":12.45,"h":13.4399,"l":12.45,"n":8476,"o":12.97,"t":"2025-07-15T04:00:00Z","v":549391,"vw":12.716842},{"c":12.35,"h":12.47,"l":12.03,"n":7707,"o":12.47,"t":"2025-07-16T04:00:00Z","v":768873,"vw":12.300364},{"c":12.31,"h":12.48,"l":12.07,"n":7156,"o":12.36,"t":"2025-07-17T04:00:00Z","v":565655,"vw":12.331818},{"c":11.96,"h":12.46,"l":11.8055,"n":9199,"o":12.29,"t":"2025-07-18T04:00:00Z","v":612623,"vw":12.012778},{"c":11.62,"h":12.0697,"l":11.5,"n":10606,"o":12.04,"t":"2025-07-21T04:00:00Z","v":601232,"vw":11.653513},{"c":11.48,"h":11.9,"l":11.2424,"n":9030,"o":11.74,"t":"2025-07-22T04:00:00Z","v":566913,"vw":11.493244},{"c":11.95,"h":12.06,"l":11.36,"n":7068,"o":11.63,"t":"2025-07-23T04:00:00Z","v":505068,"vw":11.855513},{"c":11.43,"h":11.9319,"l":11.4,"n":7081,"o":11.92,"t":"2025-07-24T04:00:00Z","v":394471,"vw":11.505192},{"c":11.69,"h":11.99,"l":11.54,"n":5754,"o":11.54,"t":"2025-07-25T04:00:00Z","v":379503,"vw":11.752048},{"c":11.76,"h":12.14,"l":11.45,"n":7540,"o":11.78,"t":"2025-07-28T04:00:00Z","v":570596,"vw":11.834078},{"c":11.53,"h":11.775,"l":11.35,"n":6509,"o":11.67,"t":"2025-07-29T04:00:00Z","v":492847,"vw":11.501392},{"c":11.22,"h":11.68,"l":11.14,"n":5842,"o":11.56,"t":"2025-07-30T04:00:00Z","v":420703,"vw":11.361148},{"c":11.06,"h":11.33,"l":10.89,"n":7136,"o":11.13,"t":"2025-07-31T04:00:00Z","v":512607,"vw":11.111237},{"c":10.62,"h":10.89,"l":10.38,"n":9483,"o":10.87,"t":"2025-08-01T04:00:00Z","v":625371,"vw":10.627181},{"c":10.99,"h":11.015,"l":10.57,"n":7748,"o":10.64,"t":"2025-08-04T04:00:00Z","v":522542,"vw":10.818043},{"c":11.42,"h":11.6852,"l":11.02,"n":8221,"o":11.1,"t":"2025-08-05T04:00:00Z","v":497695,"vw":11.431309},{"c":11.05,"h":11.44,"l":10.94,"n":6856,"o":11.38,"t":"2025-08-06T04:00:00Z","v":476975,"vw":11.107565},{"c":11.09,"h":11.26,"l":10.99,"n":5958,"o":11.13,"t":"2025-08-07T04:00:00Z","v":312480,"vw":11.084728},{"c":11.14,"h":11.34,"l":11.04,"n":4845,"o":11.07,"t":"2025-08-08T04:00:00Z","v":347708,"vw":11.157148},{"c":11.36,"h":11.42,"l":11.17,"n":5476,"o":11.2,"t":"2025-08-11T04:00:00Z","v":394862,"vw":11.276341},{"c":11.19,"h":11.5,"l":11.13,"n":6691,"o":11.47,"t":"2025-08-12T04:00:00Z","v":368008,"vw":11.296264},{"c":11.48,"h":11.7031,"l":11.23,"n":5527,"o":11.25,"t":"2025-08-13T04:00:00Z","v":343169,"vw":11.435567},{"c":11.53,"h":11.66,"l":11.205,"n":6493,"o":11.32,"t":"2025-08-14T04:00:00Z","v":340174,"vw":11.464664},{"c":11.5,"h":11.68,"l":11.345,"n":6304,"o":11.67,"t":"2025-08-15T04:00:00Z","v":477405,"vw":11.48608},{"c":11.41,"h":11.61,"l":11.0201,"n":7238,"o":11.47,"t":"2025-08-18T04:00:00Z","v":540946,"vw":11.357169},{"c":11.84,"h":12.0973,"l":11.47,"n":6593,"o":11.58,"t":"2025-08-19T04:00:00Z","v":430409,"vw":11.769959},{"c":11.92,"h":12.08,"l":11.75,"n":4775,"o":11.86,"t":"2025-08-20T04:00:00Z","v":305313,"vw":11.908937},{"c":11.73,"h":12.02,"l":11.645,"n":4456,"o":11.92,"t":"2025-08-21T04:00:00Z","v":360167,"vw":11.781435},{"c":12.05,"h":12.39,"l":11.605,"n":8900,"o":11.79,"t":"2025-08-22T04:00:00Z","v":612156,"vw":12.010347},{"c":11.79,"h":12.05,"l":11.71,"n":6817,"o":12.05,"t":"2025-08-25T04:00:00Z","v":458104,"vw":11.806091},{"c":11.66,"h":11.84,"l":11.35,"n":7670,"o":11.69,"t":"2025-08-26T04:00:00Z","v":527093,"vw":11.63013},{"c":11.86,"h":11.86,"l":11.535,"n":5437,"o":11.59,"t":"2025-08-27T04:00:00Z","v":325335,"vw":11.755721},{"c":11.61,"h":12.0211,"l":11.54,"n":5269,"o":11.91,"t":"2025-08-28T04:00:00Z","v":264740,"vw":11.674205},{"c":11.64,"h":11.755,"l":11.5,"n":5530,"o":11.59,"t":"2025-08-29T04:00:00Z","v":333382,"vw":11.607742},{"c":11.59,"h":11.75,"l":11.43,"n":5623,"o":11.55,"t":"2025-09-02T04:00:00Z","v":329013,"vw":11.571888},{"c":11,"h":11.52,"l":10.96,"n":8121,"o":11.47,"t":"2025-09-03T04:00:00Z","v":556691,"vw":11.173777},{"c":11.23,"h":11.23,"l":10.875,"n":6697,"o":10.99,"t":"2025-09-04T04:00:00Z","v":316857,"vw":11.10502},{"c":11.17,"h":11.55,"l":10.995,"n":6505,"o":11.29,"t":"2025-09-05T04:00:00Z","v":215215,"vw":11.203367},{"c":11.32,"h":11.375,"l":11.02,"n":7715,"o":11.3,"t":"2025-09-08T04:00:00Z","v":503486,"vw":11.25164},{"c":8.07,"h":9.72,"l":7.5,"n":42413,"o":9.72,"t":"2025-09-09T04:00:00Z","v":5557089,"vw":7.998098},{"c":7.71,"h":8.25,"l":7.6225,"n":22506,"o":8.15,"t":"2025-09-10T04:00:00Z","v":2348874,"vw":7.826783},{"c":9.6,"h":10.1665,"l":8.0005,"n":48256,"o":8.27,"t":"2025-09-11T04:00:00Z","v":5832011,"vw":9.343674},{"c":9.75,"h":10,"l":8.98,"n":23603,"o":9.459,"t":"2025-09-12T04:00:00Z","v":3094540,"vw":9.58449},{"c":10.43,"h":10.85,"l":9.685,"n":29151,"o":9.86,"t":"2025-09-15T04:00:00Z","v":3319003,"vw":10.276043},{"c":10.87,"h":10.91,"l":10.43,"n":19925,"o":10.58,"t":"2025-09-16T04:00:00Z","v":2423771,"vw":10.737761},{"c":11.22,"h":11.47,"l":10.81,"n":15139,"o":11,"t":"2025-09-17T04:00:00Z","v":1012680,"vw":11.14767},{"c":12,"h":12.09,"l":11.2,"n":14168,"o":11.39,"t":"2025-09-18T04:00:00Z","v":955274,"vw":11.751708},{"c":11.97,"h":12.22,"l":11.955,"n":12203,"o":12.04,"t":"2025-09-19T04:00:00Z","v":1226858,"vw":12.025543},{"c":13.36,"h":13.39,"l":11.9243,"n":16152,"o":12,"t":"2025-09-22T04:00:00Z","v":1293155,"vw":12.860167},{"c":12.92,"h":13.4163,"l":12.7,"n":12610,"o":13.31,"t":"2025-09-23T04:00:00Z","v":887478,"vw":12.971164},{"c":13.03,"h":13.105,"l":12.53,"n":8292,"o":12.97,"t":"2025-09-24T04:00:00Z","v":597217,"vw":12.883987},{"c":12.69,"h":13.04,"l":12.64,"n":10612,"o":12.77,"t":"2025-09-25T04:00:00Z","v":761839,"vw":12.831469},{"c":13.98,"h":14.26,"l":12.69,"n":16515,"o":12.74,"t":"2025-09-26T04:00:00Z","v":1369793,"vw":13.761861},{"c":13.82,"h":14.32,"l":13.42,"n":16868,"o":13.88,"t":"2025-09-29T04:00:00Z","v":1658552,"vw":14.056727},{"c":13.73,"h":13.815,"l":13.23,"n":9777,"o":13.72,"t":"2025-09-30T04:00:00Z","v":622120,"vw":13.574488},{"c":14.03,"h":14.25,"l":13.34,"n":9046,"o":13.55,"t":"2025-10-01T04:00:00Z","v":524168,"vw":13.845393},{"c":14.13,"h":14.16,"l":13.81,"n":8485,"o":14.1,"t":"2025-10-02T04:00:00Z","v":500365,"vw":14.010417},{"c":13.69,"h":14.4129,"l":13.46,"n":13560,"o":14.27,"t":"2025-10-03T04:00:00Z","v":1421917,"vw":13.780743},{"c":13.85,"h":14.75,"l":13.68,"n":17738,"o":13.82,"t":"2025-10-06T04:00:00Z","v":1724305,"vw":13.969535},{"c":13.3,"h":14.08,"l":12.98,"n":13451,"o":13.88,"t":"2025-10-07T04:00:00Z","v":940252,"vw":13.433588},{"c":13,"h":13.4709,"l":12.6,"n":10796,"o":13.29,"t":"2025-10-08T04:00:00Z","v":717079,"vw":12.888093},{"c":13.1,"h":13.29,"l":12.79,"n":8249,"o":13.08,"t":"2025-10-09T04:00:00Z","v":420746,"vw":13.084044},{"c":12.72,"h":13.25,"l":12.552,"n":7407,"o":13.2,"t":"2025-10-10T04:00:00Z","v":370901,"vw":12.732895},{"c":12.4,"h":13.1,"l":12.3205,"n":9784,"o":12.98,"t":"2025-10-13T04:00:00Z","v":715805,"vw":12.543171},{"c":12.8,"h":12.92,"l":12.1548,"n":7775,"o":12.23,"t":"2025-10-14T04:00:00Z","v":533075,"vw":12.731965},{"c":12.69,"h":13.04,"l":12.67,"n":7347,"o":12.87,"t":"2025-10-15T04:00:00Z","v":423008,"vw":12.794668},{"c":12.45,"h":12.91,"l":12.43,"n":8310,"o":12.81,"t":"2025-10-16T04:00:00Z","v":486691,"vw":12.59643},{"c":12.26,"h":12.385,"l":12,"n":11004,"o":12.36,"t":"2025-10-17T04:00:00Z","v":585993,"vw":12.231834},{"c":12.68,"h":12.69,"l":12.1943,"n":7599,"o":12.36,"t":"2025-10-20T04:00:00Z","v":533325,"vw":12.456743},{"c":12.5,"h":12.9222,"l":12.46,"n":10043,"o":12.67,"t":"2025-10-21T04:00:00Z","v":762045,"vw":12.612165},{"c":12.4,"h":12.88,"l":12.12,"n":8221,"o":12.88,"t":"2025-10-22T04:00:00Z","v":503102,"vw":12.401751},{"c":12.74,"h":12.873,"l":12.27,"n":8950,"o":12.36,"t":"2025-10-23T04:00:00Z","v":614134,"vw":12.663222},{"c":12.66,"h":13.09,"l":12.66,"n":7577,"o":12.9,"t":"2025-10-24T04:00:00Z","v":421238,"vw":12.781014},{"c":12.6,"h":12.93,"l":12.48,"n":8337,"o":12.79,"t":"2025-10-27T04:00:00Z","v":438459,"vw":12.635094},{"c":12.42,"h":12.75,"l":12.28,"n":8197,"o":12.62,"t":"2025-10-28T04:00:00Z","v":478452,"vw":12.426612},{"c":12.44,"h":12.82,"l":12.28,"n":10418,"o":12.34,"t":"2025-10-29T04:00:00Z","v":727476,"vw":12.54122},{"c":12.24,"h":12.63,"l":12.12,"n":8837,"o":12.28,"t":"2025-10-30T04:00:00Z","v":599274,"vw":12.274457},{"c":12.08,"h":12.215,"l":11.77,"n":10690,"o":12.12,"t":"2025-10-31T04:00:00Z","v":976998,"vw":11.993507},{"c":11.79,"h":12.25,"l":11.715,"n":8557,"o":12.11,"t":"2025-11-03T05:00:00Z","v":751057,"vw":11.875966},{"c":12.46,"h":12.47,"l":11.5501,"n":9334,"o":11.61,"t":"2025-11-04T05:00:00Z","v":584532,"vw":12.239974},{"c":12.84,"h":13.57,"l":12.3352,"n":10770,"o":12.46,"t":"2025-11-05T05:00:00Z","v":752429,"vw":13.031589},{"c":12.48,"h":12.775,"l":12.2801,"n":8197,"o":12.52,"t":"2025-11-06T05:00:00Z","v":420445,"vw":12.529924},{"c":12.32,"h":12.6199,"l":12.26,"n":7892,"o":12.45,"t":"2025-11-07T05:00:00Z","v":441773,"vw":12.395613},{"c":12.5,"h":12.77,"l":12.1,"n":7349,"o":12.34,"t":"2025-11-10T05:00:00Z","v":430882,"vw":12.425993},{"c":12.31,"h":12.67,"l":12.24,"n":8638,"o":12.37,"t":"2025-11-11T05:00:00Z","v":446837,"vw":12.407281},{"c":11.46,"h":12.671,"l":11.36,"n":12519,"o":12.27,"t":"2025-11-12T05:00:00Z","v":825585,"vw":11.703952},{"c":10.7,"h":11.355,"l":10.635,"n":11456,"o":11.29,"t":"2025-11-13T05:00:00Z","v":879933,"vw":10.835573},{"c":10.58,"h":11.2982,"l":10.31,"n":11941,"o":10.58,"t":"2025-11-14T05:00:00Z","v":868148,"vw":10.514656},{"c":15.7,"h":16.82,"l":12.71,"n":103696,"o":12.85,"t":"2025-11-17T05:00:00Z","v":11860420,"vw":15.613383},{"c":14.43,"h":15.7,"l":14.2,"n":25246,"o":15.37,"t":"2025-11-18T05:00:00Z","v":2122921,"vw":14.669544},{"c":16.83,"h":17.1,"l":14.09,"n":55805,"o":14.37,"t":"2025-11-19T05:00:00Z","v":6042901,"vw":16.329802},{"c":26.14,"h":27.78,"l":24.56,"n":149764,"o":25.69,"t":"2025-11-20T05:00:00Z","v":13362506,"vw":26.350553},{"c":27.5,"h":27.615,"l":24.61,"n":45519,"o":25.54,"t":"2025-11-21T05:00:00Z","v":3847189,"vw":26.279322},{"c":29.96,"h":30.42,"l":27.37,"n":43245,"o":27.61,"t":"2025-11-24T05:00:00Z","v":4393868,"vw":29.65461},{"c":31.78,"h":32.19,"l":29.7,"n":33590,"o":29.71,"t":"2025-11-25T05:00:00Z","v":2599067,"vw":31.24813},{"c":32.16,"h":32.6,"l":31.17,"n":21141,"o":31.9,"t":"2025-11-26T05:00:00Z","v":1281288,"vw":32.100007},{"c":33.41,"h":33.62,"l":32.0263,"n":13811,"o":32.49,"t":"2025-11-28T05:00:00Z","v":802962,"vw":33.032773},{"c":33.52,"h":35.1,"l":33.1901,"n":29246,"o":33.41,"t":"2025-12-01T05:00:00Z","v":2777775,"vw":34.033941},{"c":31.47,"h":34.41,"l":31.41,"n":25802,"o":33.46,"t":"2025-12-02T05:00:00Z","v":2059781,"vw":32.667982},{"c":31.34,"h":31.8956,"l":29.2635,"n":25736,"o":31.53,"t":"2025-12-03T05:00:00Z","v":1841973,"vw":30.456487},{"c":31.49,"h":31.65,"l":30.65,"n":14001,"o":31.37,"t":"2025-12-04T05:00:00Z","v":750772,"vw":31.36163},{"c":30.76,"h":31.861,"l":30.75,"n":14948,"o":31.31,"t":"2025-12-05T05:00:00Z","v":847296,"vw":31.045732},{"c":30.75,"h":31.49,"l":30.01,"n":16669,"o":31.41,"t":"2025-12-08T05:00:00Z","v":833230,"vw":30.650059},{"c":31.12,"h":31.16,"l":30.185,"n":14084,"o":30.61,"t":"2025-12-09T05:00:00Z","v":954220,"vw":30.920538},{"c":31.12,"h":31.749,"l":30.625,"n":14490,"o":31.2,"t":"2025-12-10T05:00:00Z","v":1004052,"vw":31.064309},{"c":33.38,"h":33.83,"l":31.08,"n":20303,"o":31.49,"t":"2025-12-11T05:00:00Z","v":1187911,"vw":32.926227},{"c":34.79,"h":34.88,"l":33.18,"n":23800,"o":33.38,"t":"2025-12-12T05:00:00Z","v":1965024,"vw":34.353126},{"c":34.75,"h":35.59,"l":34.54,"n":17486,"o":34.9,"t":"2025-12-15T05:00:00Z","v":1181671,"vw":34.971604},{"c":34.2,"h":34.8995,"l":33.79,"n":14419,"o":34.61,"t":"2025-12-16T05:00:00Z","v":1006909,"vw":34.16297},{"c":34.68,"h":35.41,"l":34.03,"n":16712,"o":34.97,"t":"2025-12-17T05:00:00Z","v":1110871,"vw":34.733952},{"c":35.4,"h":36.2745,"l":34.825,"n":18099,"o":35.47,"t":"2025-12-18T05:00:00Z","v":1215565,"vw":35.505573},{"c":36.39,"h":36.97,"l":35.1,"n":16443,"o":35.6,"t":"2025-12-19T05:00:00Z","v":1464102,"vw":36.333097},{"c":36.88,"h":37.27,"l":36,"n":13670,"o":36.17,"t":"2025-12-22T05:00:00Z","v":763148,"vw":36.833692},{"c":37.24,"h":37.27,"l":36.2,"n":13434,"o":36.45,"t":"2025-12-23T05:00:00Z","v":656738,"vw":36.936949},{"c":37.31,"h":37.79,"l":36.77,"n":7098,"o":37.36,"t":"2025-12-24T05:00:00Z","v":319073,"vw":37.156687},{"c":38.11,"h":38.2544,"l":36.98,"n":15380,"o":37.28,"t":"2025-12-26T05:00:00Z","v":974838,"vw":37.844422},{"c":39.02,"h":39.1399,"l":37.37,"n":20235,"o":37.69,"t":"2025-12-29T05:00:00Z","v":1629865,"vw":38.633132},{"c":39.27,"h":40.09,"l":38.5,"n":17790,"o":39.08,"t":"2025-12-30T05:00:00Z","v":1138740,"vw":39.570242},{"c":38.39,"h":39.65,"l":38.25,"n":15223,"o":39.24,"t":"2025-12-31T05:00:00Z","v":1391524,"vw":38.62535},{"c":39.51,"h":40.04,"l":37.5529,"n":18063,"o":38.49,"t":"2026-01-02T05:00:00Z","v":1297623,"vw":39.123944},{"c":39.77,"h":40.0186,"l":38.67,"n":22702,"o":39.72,"t":"2026-01-05T05:00:00Z","v":2069703,"vw":39.457385},{"c":40.85,"h":40.93,"l":38.9,"n":23323,"o":39.89,"t":"2026-01-06T05:00:00Z","v":1836877,"vw":40.222057},{"c":41.18,"h":42.6199,"l":40.75,"n":17353,"o":40.9,"t":"2026-01-07T05:00:00Z","v":1133801,"vw":41.70534},{"c":41.36,"h":42.15,"l":39.8397,"n":14494,"o":41.57,"t":"2026-01-08T05:00:00Z","v":859849,"vw":40.838097},{"c":41.27,"h":41.87,"l":40.52,"n":14985,"o":41.5,"t":"2026-01-09T05:00:00Z","v":946206,"vw":41.220955},{"c":41.51,"h":41.91,"l":40.9182,"n":13905,"o":41.17,"t":"2026-01-12T05:00:00Z","v":782045,"vw":41.578577},{"c":42.13,"h":43.08,"l":41.135,"n":14269,"o":42.6,"t":"2026-01-13T05:00:00Z","v":882191,"vw":42.24647},{"c":39.49,"h":42.4399,"l":38.1,"n":29946,"o":41.91,"t":"2026-01-14T05:00:00Z","v":1963560,"vw":40.266144},{"c":39.37,"h":40,"l":38.55,"n":18554,"o":39.8,"t":"2026-01-15T05:00:00Z","v":1130852,"vw":39.258372},{"c":38.77,"h":39.9,"l":38.62,"n":13404,"o":39.37,"t":"2026-01-16T05:00:00Z","v":753422,"vw":39.042283},{"c":35.69,"h":38.72,"l":35.0322,"n":21759,"o":38.48,"t":"2026-01-20T05:00:00Z","v":1629445,"vw":36.264111},{"c":36.07,"h":36.51,"l":34.45,"n":18203,"o":36.02,"t":"2026-01-21T05:00:00Z","v":1113703,"vw":35.871928},{"c":35.14,"h":36.22,"l":34.82,"n":16889,"o":35.78,"t":"2026-01-22T05:00:00Z","v":949865,"vw":35.164102},{"c":34.97,"h":35.5,"l":34.76,"n":14044,"o":34.95,"t":"2026-01-23T05:00:00Z","v":760703,"vw":35.026134},{"c":35.03,"h":35.5887,"l":34.05,"n":14485,"o":34.33,"t":"2026-01-26T05:00:00Z","v":1043813,"vw":34.892169},{"c":34.38,"h":35.3,"l":34.2,"n":14482,"o":35.05,"t":"2026-01-27T05:00:00Z","v":903699,"vw":34.691809},{"c":34.35,"h":34.705,"l":33.4,"n":16061,"o":34.39,"t":"2026-01-28T05:00:00Z","v":1129463,"vw":34.082319},{"c":34.18,"h":34.51,"l":33.11,"n":13094,"o":34.51,"t":"2026-01-29T05:00:00Z","v":760319,"vw":33.785504},{"c":33.76,"h":34.45,"l":33.4801,"n":12082,"o":34.1,"t":"2026-01-30T05:00:00Z","v":846443,"vw":33.822873},{"c":35.4,"h":36.03,"l":33.35,"n":16475,"o":33.61,"t":"2026-02-02T05:00:00Z","v":767544,"vw":35.349548},{"c":36.78,"h":36.887,"l":35.44,"n":17270,"o":35.44,"t":"2026-02-03T05:00:00Z","v":989145,"vw":36.508185},{"c":35.85,"h":36.85,"l":34.8275,"n":21747,"o":36.78,"t":"2026-02-04T05:00:00Z","v":1285120,"vw":35.62303},{"c":36.87,"h":37.9,"l":35.42,"n":18102,"o":35.65,"t":"2026-02-05T05:00:00Z","v":976603,"vw":37.187467},{"c":38.68,"h":38.81,"l":36.872,"n":15837,"o":36.96,"t":"2026-02-06T05:00:00Z","v":886065,"vw":38.133476},{"c":38.2,"h":39,"l":37.5,"n":14907,"o":38.66,"t":"2026-02-09T05:00:00Z","v":799740,"vw":38.269143},{"c":39.47,"h":39.585,"l":37.08,"n":14043,"o":37.89,"t":"2026-02-10T05:00:00Z","v":829369,"vw":38.883159},{"c":39.18,"h":39.813,"l":37.65,"n":18411,"o":39.48,"t":"2026-02-11T05:00:00Z","v":1133959,"vw":38.922764},{"c":38.91,"h":39.74,"l":37.6,"n":13826,"o":39.74,"t":"2026-02-12T05:00:00Z","v":852585,"vw":38.68534},{"c":37.81,"h":39.3,"l":37.525,"n":16693,"o":38.52,"t":"2026-02-13T05:00:00Z","v":905331,"vw":38.0633},{"c":41.01,"h":41.8999,"l":37.8,"n":23219,"o":37.84,"t":"2026-02-17T05:00:00Z","v":1509268,"vw":40.768162},{"c":38.97,"h":42.0899,"l":38.87,"n":19294,"o":41,"t":"2026-02-18T05:00:00Z","v":1087487,"vw":39.910779},{"c":38.63,"h":38.825,"l":36.98,"n":19730,"o":38.64,"t":"2026-02-19T05:00:00Z","v":1361999,"vw":38.076914},{"c":38.68,"h":39.305,"l":37.765,"n":13052,"o":38.41,"t":"2026-02-20T05:00:00Z","v":773452,"vw":38.749091},{"c":40.8,"h":40.81,"l":38.65,"n":15940,"o":39,"t":"2026-02-23T05:00:00Z","v":873948,"vw":40.162854},{"c":39.66,"h":40.96,"l":39.42,"n":12650,"o":40.67,"t":"2026-02-24T05:00:00Z","v":748479,"vw":39.831324},{"c":39.31,"h":40.27,"l":38.45,"n":11582,"o":39.81,"t":"2026-02-25T05:00:00Z","v":533521,"vw":39.359999},{"c":41.67,"h":41.71,"l":39.08,"n":24366,"o":39.2,"t":"2026-02-26T05:00:00Z","v":1563327,"vw":40.848667},{"c":36.51,"h":38.84,"l":34.49,"n":42960,"o":38.4,"t":"2026-02-27T05:00:00Z","v":3174968,"vw":36.352864},{"c":37.8,"h":38.4,"l":35,"n":20237,"o":36.12,"t":"2026-03-02T05:00:00Z","v":1248110,"vw":37.363969},{"c":36.87,"h":37.16,"l":35.9,"n":14770,"o":36.97,"t":"2026-03-03T05:00:00Z","v":851666,"vw":36.674083},{"c":36.35,"h":38.47,"l":36.33,"n":12195,"o":37.39,"t":"2026-03-04T05:00:00Z","v":819106,"vw":37.047657},{"c":35.57,"h":36.06,"l":34.675,"n":14035,"o":35.58,"t":"2026-03-05T05:00:00Z","v":836107,"vw":35.320845},{"c":34.28,"h":35.27,"l":34.04,"n":12823,"o":34.9,"t":"2026-03-06T05:00:00Z","v":790227,"vw":34.491824},{"c":34.09,"h":34.39,"l":33.26,"n":17704,"o":33.99,"t":"2026-03-09T04:00:00Z","v":864535,"vw":33.872073},{"c":34.17,"h":34.665,"l":33.72,"n":10240,"o":34.09,"t":"2026-03-10T04:00:00Z","v":491761,"vw":34.218302},{"c":34.44,"h":34.945,"l":33.48,"n":11544,"o":33.67,"t":"2026-03-11T04:00:00Z","v":494813,"vw":34.376024},{"c":33.69,"h":34.27,"l":33.29,"n":11808,"o":33.65,"t":"2026-03-12T04:00:00Z","v":667909,"vw":33.784537},{"c":34.84,"h":34.94,"l":33.64,"n":10419,"o":34,"t":"2026-03-13T04:00:00Z","v":525651,"vw":34.573268},{"c":35.05,"h":36,"l":35.04,"n":10206,"o":35.38,"t":"2026-03-16T04:00:00Z","v":497727,"vw":35.25559},{"c":35.7,"h":36.555,"l":34.92,"n":12136,"o":35.47,"t":"2026-03-17T04:00:00Z","v":696516,"vw":35.670309},{"c":34.8,"h":35.56,"l":34.64,"n":13110,"o":35.17,"t":"2026-03-18T04:00:00Z","v":887430,"vw":34.886557},{"c":34.64,"h":35.335,"l":33.67,"n":9763,"o":34.88,"t":"2026-03-19T04:00:00Z","v":569189,"vw":34.530487},{"c":33.44,"h":34.655,"l":32.93,"n":13771,"o":34.62,"t":"2026-03-20T04:00:00Z","v":1116042,"vw":33.477972},{"c":34.13,"h":35.125,"l":34,"n":14765,"o":34.12,"t":"2026-03-23T04:00:00Z","v":945543,"vw":34.244139},{"c":33.71,"h":34.175,"l":32.91,"n":10090,"o":33.78,"t":"2026-03-24T04:00:00Z","v":673798,"vw":33.647705},{"c":32.61,"h":34.36,"l":32.6,"n":14506,"o":34.31,"t":"2026-03-25T04:00:00Z","v":713354,"vw":32.902804},{"c":32.34,"h":32.57,"l":31.8254,"n":12778,"o":32.26,"t":"2026-03-26T04:00:00Z","v":773652,"vw":32.270128},{"c":30.59,"h":32.2,"l":30.36,"n":16855,"o":32.17,"t":"2026-03-27T04:00:00Z","v":821938,"vw":30.924565},{"c":30.38,"h":30.9,"l":29.355,"n":20562,"o":30.9,"t":"2026-03-30T04:00:00Z","v":1402379,"vw":30.076616},{"c":32.12,"h":32.36,"l":30.29,"n":13992,"o":31.01,"t":"2026-03-31T04:00:00Z","v":821715,"vw":31.632908},{"c":31.67,"h":33.63,"l":31.57,"n":11973,"o":32.89,"t":"2026-04-01T04:00:00Z","v":577464,"vw":32.100381},{"c":32.14,"h":32.33,"l":30.451,"n":10927,"o":30.96,"t":"2026-04-02T04:00:00Z","v":587000,"vw":31.919709},{"c":32.55,"h":32.67,"l":32.01,"n":9566,"o":32.11,"t":"2026-04-06T04:00:00Z","v":592800,"vw":32.494531},{"c":32.45,"h":32.865,"l":32.12,"n":12570,"o":32.45,"t":"2026-04-07T04:00:00Z","v":695797,"vw":32.455541},{"c":35.38,"h":35.49,"l":33.7,"n":13181,"o":33.93,"t":"2026-04-08T04:00:00Z","v":910282,"vw":35.166131},{"c":35.97,"h":36.66,"l":35.075,"n":13903,"o":35.21,"t":"2026-04-09T04:00:00Z","v":637482,"vw":35.999233},{"c":33.75,"h":35.626,"l":33.69,"n":11096,"o":35.52,"t":"2026-04-10T04:00:00Z","v":666372,"vw":34.197628},{"c":33.89,"h":34.085,"l":32.65,"n":12586,"o":33.59,"t":"2026-04-13T04:00:00Z","v":670425,"vw":33.606517},{"c":33.14,"h":34.17,"l":33.1,"n":11694,"o":34,"t":"2026-04-14T04:00:00Z","v":766252,"vw":33.536556},{"c":34.84,"h":34.91,"l":33.25,"n":9966,"o":33.25,"t":"2026-04-15T04:00:00Z","v":705893,"vw":34.096603},{"c":34.33,"h":35.07,"l":34.12,"n":11898,"o":34.54,"t":"2026-04-16T04:00:00Z","v":746752,"vw":34.457868},{"c":35.2,"h":36.09,"l":34.9063,"n":11223,"o":35.13,"t":"2026-04-17T04:00:00Z","v":850208,"vw":35.384267},{"c":36,"h":36.11,"l":34.5,"n":12697,"o":34.86,"t":"2026-04-20T04:00:00Z","v":911836,"vw":35.764905},{"c":35.9,"h":37.5,"l":35.64,"n":16737,"o":35.915,"t":"2026-04-21T04:00:00Z","v":1142968,"vw":36.425561},{"c":35,"h":36.79,"l":34.72,"n":13935,"o":36.09,"t":"2026-04-22T04:00:00Z","v":1128828,"vw":35.699904},{"c":35.05,"h":35.49,"l":34.49,"n":9326,"o":34.97,"t":"2026-04-23T04:00:00Z","v":440519,"vw":35.063967},{"c":35.43,"h":35.47,"l":33.67,"n":13341,"o":34.65,"t":"2026-04-24T04:00:00Z","v":714459,"vw":34.695956},{"c":35.27,"h":36.56,"l":35.08,"n":13342,"o":35.35,"t":"2026-04-27T04:00:00Z","v":824797,"vw":35.565208},{"c":33.14,"h":34.8296,"l":32.26,"n":16928,"o":34.4,"t":"2026-04-28T04:00:00Z","v":1156281,"vw":33.066043},{"c":33.4,"h":33.59,"l":32.63,"n":12854,"o":32.97,"t":"2026-04-29T04:00:00Z","v":706250,"vw":33.2169},{"c":33.55,"h":33.95,"l":32.6801,"n":10618,"o":33.49,"t":"2026-04-30T04:00:00Z","v":501181,"vw":33.288326},{"c":33,"h":34.44,"l":32.915,"n":10961,"o":33.71,"t":"2026-05-01T04:00:00Z","v":514506,"vw":33.269353},{"c":32.52,"h":33.09,"l":32.4201,"n":10826,"o":33.01,"t":"2026-05-04T04:00:00Z","v":442034,"vw":32.672982},{"c":32.59,"h":33.48,"l":32.355,"n":8163,"o":32.85,"t":"2026-05-05T04:00:00Z","v":320339,"vw":32.634795},{"c":33.83,"h":34.01,"l":32.07,"n":10564,"o":32.51,"t":"2026-05-06T04:00:00Z","v":386734,"vw":33.616166},{"c":33.63,"h":34.13,"l":32.97,"n":11979,"o":33.65,"t":"2026-05-07T04:00:00Z","v":539367,"vw":33.596066},{"c":33.59,"h":34.25,"l":33.16,"n":11504,"o":33.88,"t":"2026-05-08T04:00:00Z","v":542768,"vw":33.601515},{"c":31.9,"h":34.0707,"l":31.85,"n":16825,"o":33.54,"t":"2026-05-11T04:00:00Z","v":1023785,"vw":32.677216},{"c":41.01,"h":41.7399,"l":37.6146,"n":48561,"o":38.6,"t":"2026-05-12T04:00:00Z","v":3626012,"vw":39.92372},{"c":41.3,"h":42,"l":38.94,"n":25470,"o":40.8,"t":"2026-05-13T04:00:00Z","v":1814967,"vw":41.009349},{"c":39.65,"h":42.53,"l":39.1,"n":19730,"o":41.22,"t":"2026-05-14T04:00:00Z","v":1224519,"vw":39.951479},{"c":37.48,"h":39.525,"l":37.47,"n":16343,"o":39.38,"t":"2026-05-15T04:00:00Z","v":840624,"vw":37.895559},{"c":36.81,"h":38.44,"l":36.66,"n":16134,"o":37.54,"t":"2026-05-18T04:00:00Z","v":898761,"vw":37.081266},{"c":36.72,"h":36.875,"l":35.05,"n":17507,"o":36.39,"t":"2026-05-19T04:00:00Z","v":951484,"vw":36.392902},{"c":37,"h":37.4,"l":35.68,"n":13495,"o":37.07,"t":"2026-05-20T04:00:00Z","v":752218,"vw":36.681359},{"c":37.77,"h":37.8,"l":35.72,"n":12672,"o":36.48,"t":"2026-05-21T04:00:00Z","v":929014,"vw":37.187031},{"c":37.75,"h":39.3,"l":37.7,"n":15585,"o":38.18,"t":"2026-05-22T04:00:00Z","v":955340,"vw":38.413298},{"c":38.87,"h":39.1,"l":37.37,"n":14548,"o":37.74,"t":"2026-05-26T04:00:00Z","v":669524,"vw":38.719358},{"c":39.2,"h":39.615,"l":38.67,"n":11793,"o":39.43,"t":"2026-05-27T04:00:00Z","v":582912,"vw":39.20011},{"c":38,"h":39.2078,"l":37.74,"n":14166,"o":38.98,"t":"2026-05-28T04:00:00Z","v":584429,"vw":38.296989},{"c":36.65,"h":37.9,"l":36.06,"n":14146,"o":37.68,"t":"2026-05-29T04:00:00Z","v":1026949,"vw":36.675194},{"c":35.54,"h":36.41,"l":35.22,"n":14418,"o":36.13,"t":"2026-06-01T04:00:00Z","v":832596,"vw":35.749012},{"c":36.91,"h":37.03,"l":34.87,"n":16680,"o":35.25,"t":"2026-06-02T04:00:00Z","v":936760,"vw":36.072452},{"c":36.5,"h":37.68,"l":36.34,"n":12839,"o":37.01,"t":"2026-06-03T04:00:00Z","v":576114,"vw":36.779294},{"c":37.47,"h":38.09,"l":36.76,"n":12173,"o":36.93,"t":"2026-06-04T04:00:00Z","v":752727,"vw":37.444622},{"c":37.01,"h":37.85,"l":36.81,"n":13975,"o":37.47,"t":"2026-06-05T04:00:00Z","v":637829,"vw":37.232438},{"c":35.07,"h":37.9199,"l":34.78,"n":18170,"o":37.29,"t":"2026-06-08T04:00:00Z","v":1213755,"vw":35.360556},{"c":35.2,"h":36.03,"l":34.63,"n":14026,"o":35.58,"t":"2026-06-09T04:00:00Z","v":708935,"vw":35.22428},{"c":34.33,"h":36.01,"l":34.15,"n":16369,"o":35.55,"t":"2026-06-10T04:00:00Z","v":845353,"vw":34.770551},{"c":34.76,"h":34.93,"l":34.07,"n":14269,"o":34.67,"t":"2026-06-11T04:00:00Z","v":754877,"vw":34.656647},{"c":36.28,"h":36.93,"l":34.305,"n":15767,"o":35,"t":"2026-06-12T04:00:00Z","v":959299,"vw":36.28007},{"c":36.25,"h":37.9,"l":35.74,"n":14303,"o":37.09,"t":"2026-06-15T04:00:00Z","v":1129326,"vw":36.372941},{"c":35.89,"h":36.6,"l":35.595,"n":12356,"o":36.49,"t":"2026-06-16T04:00:00Z","v":542102,"vw":35.926773},{"c":35.24,"h":36.455,"l":34.67,"n":12312,"o":35.5,"t":"2026-06-17T04:00:00Z","v":610778,"vw":35.251704},{"c":36.59,"h":36.75,"l":34.81,"n":13864,"o":35.46,"t":"2026-06-18T04:00:00Z","v":1092881,"vw":36.216501},{"c":37.77,"h":37.855,"l":36.75,"n":13174,"o":37.01,"t":"2026-06-22T04:00:00Z","v":899327,"vw":37.574811},{"c":37.37,"h":38.14,"l":36.7,"n":15397,"o":37.39,"t":"2026-06-23T04:00:00Z","v":817410,"vw":37.508856},{"c":38.85,"h":39.1,"l":37.37,"n":19709,"o":37.54,"t":"2026-06-24T04:00:00Z","v":1234986,"vw":38.59857},{"c":40.68,"h":40.72,"l":38.45,"n":18177,"o":39.33,"t":"2026-06-25T04:00:00Z","v":1134028,"vw":40.192392},{"c":41.89,"h":41.97,"l":40.01,"n":17907,"o":40.01,"t":"2026-06-26T04:00:00Z","v":1918866,"vw":41.620306},{"c":39.94,"h":42.39,"l":39.89,"n":17390,"o":42.06,"t":"2026-06-29T04:00:00Z","v":940942,"vw":40.612273},{"c":42.64,"h":43.93,"l":39.82,"n":22410,"o":41.63,"t":"2026-06-30T04:00:00Z","v":1451381,"vw":42.720683},{"c":44.32,"h":45.13,"l":41.34,"n":19176,"o":42.41,"t":"2026-07-01T04:00:00Z","v":1236934,"vw":44.229651},{"c":44.48,"h":45.2,"l":43.925,"n":19811,"o":44.35,"t":"2026-07-02T04:00:00Z","v":1081206,"vw":44.563201},{"c":45,"h":45.89,"l":44.34,"n":19265,"o":44.34,"t":"2026-07-06T04:00:00Z","v":1313192,"vw":45.138808},{"c":43.62,"h":45.3099,"l":43.28,"n":16627,"o":44.9,"t":"2026-07-07T04:00:00Z","v":904973,"vw":43.935119},{"c":44.02,"h":45.29,"l":43.7,"n":14181,"o":44.21,"t":"2026-07-08T04:00:00Z","v":763601,"vw":44.393656},{"c":43.82,"h":45.36,"l":43.705,"n":11180,"o":44.47,"t":"2026-07-09T04:00:00Z","v":499372,"vw":44.125415},{"c":43.22,"h":43.82,"l":42.05,"n":13931,"o":43.65,"t":"2026-07-10T04:00:00Z","v":688080,"vw":42.86284},{"c":43.27,"h":44.1,"l":42.53,"n":12619,"o":43,"t":"2026-07-13T04:00:00Z","v":630924,"vw":43.356366},{"c":44.95,"h":45.19,"l":43,"n":18744,"o":43.32,"t":"2026-07-14T04:00:00Z","v":1274859,"vw":44.511922},{"c":45,"h":45.84,"l":43.59,"n":19787,"o":45.1,"t":"2026-07-15T04:00:00Z","v":1310346,"vw":45.076952},{"c":45.63,"h":46.38,"l":44.14,"n":14931,"o":44.34,"t":"2026-07-16T04:00:00Z","v":867205,"vw":45.611615},{"c":46.13,"h":47.175,"l":44.2,"n":13461,"o":45.24,"t":"2026-07-17T04:00:00Z","v":710634,"vw":46.269922},{"c":44.73,"h":46.94,"l":44.5901,"n":13930,"o":46.15,"t":"2026-07-20T04:00:00Z","v":758919,"vw":45.560386},{"c":45.56,"h":46.15,"l":44.28,"n":13584,"o":44.58,"t":"2026-07-21T04:00:00Z","v":864061,"vw":45.58469},{"c":45.06,"h":45.48,"l":44.045,"n":14144,"o":44.96,"t":"2026-07-22T04:00:00Z","v":850822,"vw":44.804147},{"c":44.82,"h":45.18,"l":43.94,"n":12901,"o":44.32,"t":"2026-07-23T04:00:00Z","v":567711,"vw":44.650573},{"c":46.85,"h":47.62,"l":45.24,"n":15650,"o":45.48,"t":"2026-07-24T04:00:00Z","v":856496,"vw":46.75397},{"c":47.08,"h":48,"l":45.9502,"n":15289,"o":46.64,"t":"2026-07-27T04:00:00Z","v":967814,"vw":46.81531},{"c":46.96,"h":47.9,"l":46.385,"n":13142,"o":47.1,"t":"2026-07-28T04:00:00Z","v":726460,"vw":46.941302},{"c":46.47,"h":47.51,"l":45.96,"n":15672,"o":47.14,"t":"2026-07-29T04:00:00Z","v":857804,"vw":46.579056},{"c":46.99,"h":47.89,"l":46.18,"n":16317,"o":46.93,"t":"2026-07-30T04:00:00Z","v":992479,"vw":46.805537},{"c":46.01,"h":47.91,"l":45.79,"n":14782,"o":47.35,"t":"2026-07-31T04:00:00Z","v":798889,"vw":46.440309},{"c":44.5,"h":46.37,"l":44.45,"n":19832,"o":45.78,"t":"2026-08-03T04:00:00Z","v":1200140,"vw":45.126413},{"c":44.81,"h":45.69,"l":43.34,"n":22648,"o":44.73,"t":"2026-08-04T04:00:00Z","v":1279860,"vw":44.868343},{"c":45.64,"h":47.2768,"l":39.1301,"n":40497,"o":45,"t":"2026-08-05T04:00:00Z","v":2351036,"vw":44.704861},{"c":46.67,"h":49.49,"l":46.365,"n":23665,"o":47.45,"t":"2026-08-06T04:00:00Z","v":1092251,"vw":47.335455},{"c":48.44,"h":48.58,"l":46.4,"n":16016,"o":46.72,"t":"2026-08-07T04:00:00Z","v":968917,"vw":47.722534},{"c":48.45,"h":49.17,"l":48.0517,"n":16726,"o":48.37,"t":"2026-08-10T04:00:00Z","v":611993,"vw":48.582768},{"c":44.95,"h":48.99,"l":44.94,"n":17358,"o":48.54,"t":"2026-08-11T04:00:00Z","v":784968,"vw":46.017697},{"c":45.47,"h":48.3273,"l":44.13,"n":14000,"o":45.15,"t":"2026-08-12T04:00:00Z","v":563557,"vw":45.59147},{"c":44.99,"h":46.532,"l":44.92,"n":12391,"o":45.96,"t":"2026-08-13T04:00:00Z","v":480486,"vw":45.537619},{"c":44.44,"h":44.97,"l":43.77,"n":14688,"o":44,"t":"2026-08-14T04:00:00Z","v":698526,"vw":44.488509},{"c":44.32,"h":44.55,"l":42.705,"n":15218,"o":43.69,"t":"2026-08-17T04:00:00Z","v":697676,"vw":44.186585},{"c":43.8,"h":44.93,"l":43.6116,"n":14000,"o":44,"t":"2026-08-18T04:00:00Z","v":610251,"vw":44.080795},{"c":44.26,"h":44.86,"l":43.85,"n":13647,"o":44.15,"t":"2026-08-19T04:00:00Z","v":680802,"vw":44.282567},{"c":43.58,"h":45.2557,"l":43.29,"n":15762,"o":43.57,"t":"2026-08-20T04:00:00Z","v":806542,"vw":43.857063},{"c":44.25,"h":44.52,"l":43.05,"n":14212,"o":43.66,"t":"2026-08-21T04:00:00Z","v":692023,"vw":44.068831},{"c":44.25,"h":45.6069,"l":43.17,"n":13519,"o":44.27,"t":"2026-08-24T04:00:00Z","v":545058,"vw":44.295381},{"c":43.94,"h":44.99,"l":43.475,"n":11392,"o":44.5,"t":"2026-08-25T04:00:00Z","v":506937,"vw":43.871991},{"c":44.39,"h":44.785,"l":43.8,"n":9245,"o":44.2,"t":"2026-08-26T04:00:00Z","v":363943,"vw":44.357645},{"c":44.24,"h":44.97,"l":44.05,"n":10604,"o":44.38,"t":"2026-08-27T04:00:00Z","v":508920,"vw":44.31199},{"c":42.75,"h":44.61,"l":42.75,"n":11187,"o":44.34,"t":"2026-08-28T04:00:00Z","v":498736,"vw":43.155785},{"c":42.31,"h":42.965,"l":41.76,"n":17194,"o":42.57,"t":"2026-08-31T04:00:00Z","v":898604,"vw":42.24824},{"c":42.14,"h":43.23,"l":41.83,"n":14375,"o":42.25,"t":"2026-09-01T04:00:00Z","v":637196,"vw":42.310766},{"c":43.09,"h":44.135,"l":42.2,"n":14302,"o":43.28,"t":"2026-09-02T04:00:00Z","v":650808,"vw":42.995266},{"c":43.07,"h":43.675,"l":42.065,"n":13303,"o":43.24,"t":"2026-09-03T04:00:00Z","v":570077,"vw":42.772196},{"c":42.5,"h":43.19,"l":42.11,"n":12967,"o":42.61,"t":"2026-09-04T04:00:00Z","v":648998,"vw":42.631017},{"c":43.67,"h":43.98,"l":42.25,"n":14241,"o":42.5,"t":"2026-09-08T04:00:00Z","v":699232,"vw":43.556746},{"c":44.6,"h":44.7,"l":42.795,"n":11436,"o":43.26,"t":"2026-09-09T04:00:00Z","v":552566,"vw":44.145792},{"c":44.85,"h":45.58,"l":44.08,"n":17139,"o":44.25,"t":"2026-09-10T04:00:00Z","v":900092,"vw":44.781066},{"c":44.76,"h":45.85,"l":44.29,"n":10843,"o":45.34,"t":"2026-09-11T04:00:00Z","v":627832,"vw":44.805942},{"c":44.55,"h":45.35,"l":43.885,"n":13713,"o":44.47,"t":"2026-09-14T04:00:00Z","v":759510,"vw":44.587314},{"c":42.09,"h":44.435,"l":41.47,"n":18931,"o":44.1,"t":"2026-09-15T04:00:00Z","v":1012385,"vw":42.369097},{"c":42.72,"h":43.75,"l":42.375,"n":15205,"o":42.8,"t":"2026-09-16T04:00:00Z","v":1140263,"vw":42.904884},{"c":42.06,"h":43.41,"l":42.06,"n":12341,"o":43.22,"t":"2026-09-17T04:00:00Z","v":706820,"vw":42.398648},{"c":42.12,"h":42.69,"l":41.7,"n":12791,"o":42.15,"t":"2026-09-18T04:00:00Z","v":1195659,"vw":42.157542},{"c":42.06,"h":43.25,"l":41.56,"n":11770,"o":42.36,"t":"2026-09-21T04:00:00Z","v":726045,"vw":42.167685},{"c":41.53,"h":42.455,"l":41.15,"n":13391,"o":41.93,"t":"2026-09-22T04:00:00Z","v":811568,"vw":41.744157},{"c":41.05,"h":41.93,"l":40.78,"n":12433,"o":41.32,"t":"2026-09-23T04:00:00Z","v":530809,"vw":41.118886},{"c":41.46,"h":41.73,"l":40.61,"n":11239,"o":41.1,"t":"2026-09-24T04:00:00Z","v":518607,"vw":41.315926},{"c":41.3,"h":41.86,"l":41.05,"n":10562,"o":41.59,"t":"2026-09-25T04:00:00Z","v":549325,"vw":41.33869},{"c":43.06,"h":43.52,"l":41.11,"n":16499,"o":41.27,"t":"2026-09-28T04:00:00Z","v":1101046,"vw":42.915771},{"c":42.25,"h":43.32,"l":40.94,"n":16495,"o":42.75,"t":"2026-09-29T04:00:00Z","v":1077644,"vw":41.816965},{"c":41.55,"h":42.15,"l":41.17,"n":13050,"o":42.15,"t":"2026-09-30T04:00:00Z","v":856453,"vw":41.639118},{"c":41.03,"h":41.83,"l":40.55,"n":15317,"o":41.1,"t":"2026-10-01T04:00:00Z","v":865806,"vw":41.117344},{"c":42.85,"h":42.96,"l":41.05,"n":15005,"o":41.59,"t":"2026-10-02T04:00:00Z","v":789765,"vw":42.591749},{"c":42.71,"h":43.29,"l":42.39,"n":12415,"o":43,"t":"2026-10-05T04:00:00Z","v":844647,"vw":42.682749},{"c":42.81,"h":43.87,"l":42.43,"n":13587,"o":43.19,"t":"2026-10-06T04:00:00Z","v":920816,"vw":43.084911},{"c":43.19,"h":43.675,"l":42.43,"n":12250,"o":42.48,"t":"2026-10-07T04:00:00Z","v":673345,"vw":43.105158},{"c":43.73,"h":43.88,"l":42.5,"n":9860,"o":42.93,"t":"2026-10-08T04:00:00Z","v":588915,"vw":43.504514},{"c":43.3,"h":44.1,"l":42.89,"n":13021,"o":43.75,"t":"2026-10-09T04:00:00Z","v":763958,"vw":43.428848},{"c":44.3,"h":44.575,"l":43.2,"n":9736,"o":43.2,"t":"2026-10-12T04:00:00Z","v":539079,"vw":44.268275},{"c":44.38,"h":44.87,"l":44.09,"n":9812,"o":44.7,"t":"2026-10-13T04:00:00Z","v":554396,"vw":44.380921},{"c":44.98,"h":45,"l":44,"n":9869,"o":44.17,"t":"2026-10-14T04:00:00Z","v":456539,"vw":44.744919},{"c":47.75,"h":48.16,"l":44.57,"n":22391,"o":45.2,"t":"2026-10-15T04:00:00Z","v":1697918,"vw":47.43467},{"c":46.91,"h":47.89,"l":46.29,"n":12521,"o":47.89,"t":"2026-10-16T04:00:00Z","v":958188,"vw":46.98209},{"c":45.85,"h":47.9999,"l":45.81,"n":12351,"o":47.02,"t":"2026-10-19T04:00:00Z","v":621105,"vw":46.320127},{"c":47.72,"h":47.84,"l":45.98,"n":12453,"o":45.98,"t":"2026-10-20T04:00:00Z","v":813763,"vw":47.588434},{"c":46.76,"h":47.98,"l":46.67,"n":11885,"o":47.52,"t":"2026-10-21T04:00:00Z","v":648958,"vw":47.058022},{"c":47.5,"h":47.71,"l":46,"n":14036,"o":46.62,"t":"2026-10-22T04:00:00Z","v":667265,"vw":47.224076}],"volatilityBars":[{"c":42,"h":42,"l":42,"n":6,"o":42,"t":"2026-09-22T10:00:00Z","v":154,"vw":42},{"c":42.35,"h":42.5,"l":42.34,"n":82,"o":42.35,"t":"2026-09-22T11:00:00Z","v":2006,"vw":42.419889},{"c":42.65,"h":42.65,"l":42.4,"n":28,"o":42.4,"t":"2026-09-22T11:15:00Z","v":2242,"vw":42.534463},{"c":42.54,"h":42.54,"l":42.54,"n":3,"o":42.54,"t":"2026-09-22T11:30:00Z","v":200,"vw":42.54},{"c":42.65,"h":42.65,"l":42.54,"n":14,"o":42.54,"t":"2026-09-22T11:45:00Z","v":1028,"vw":42.573069},{"c":42.8,"h":42.85,"l":42.54,"n":36,"o":42.54,"t":"2026-09-22T12:00:00Z","v":7385,"vw":42.650579},{"c":42.55,"h":42.8,"l":42.55,"n":38,"o":42.8,"t":"2026-09-22T12:15:00Z","v":4064,"vw":42.63367},{"c":42.55,"h":43.1,"l":42.55,"n":14,"o":42.65,"t":"2026-09-22T12:30:00Z","v":3322,"vw":42.751061},{"c":42.55,"h":42.55,"l":42.55,"n":5,"o":42.55,"t":"2026-09-22T12:45:00Z","v":122,"vw":42.55},{"c":42.16,"h":42.16,"l":42.16,"n":1,"o":42.16,"t":"2026-09-22T13:15:00Z","v":100,"vw":42.16},{"c":42.107,"h":42.42,"l":41.92,"n":134,"o":41.93,"t":"2026-09-22T13:30:00Z","v":12041,"vw":42.000721},{"c":42.165,"h":42.37,"l":42,"n":207,"o":42.107,"t":"2026-09-22T13:45:00Z","v":5841,"vw":42.216085},{"c":42.3288,"h":42.39,"l":42.121,"n":164,"o":42.121,"t":"2026-09-22T14:00:00Z","v":5752,"vw":42.255294},{"c":41.67,"h":42.235,"l":41.63,"n":344,"o":42.235,"t":"2026-09-22T14:15:00Z","v":13531,"vw":41.984086},{"c":41.4,"h":41.64,"l":41.15,"n":424,"o":41.64,"t":"2026-09-22T14:30:00Z","v":15334,"vw":41.418126},{"c":41.47,"h":41.61,"l":41.33,"n":319,"o":41.33,"t":"2026-09-22T14:45:00Z","v":14832,"vw":41.429509},{"c":41.42,"h":41.54,"l":41.27,"n":285,"o":41.4,"t":"2026-09-22T15:00:00Z","v":12749,"vw":41.356084},{"c":41.36,"h":41.55,"l":41.29,"n":341,"o":41.43,"t":"2026-09-22T15:15:00Z","v":10589,"vw":41.412321},{"c":41.57,"h":41.595,"l":41.32,"n":316,"o":41.41,"t":"2026-09-22T15:30:00Z","v":12456,"vw":41.428886},{"c":41.66,"h":41.66,"l":41.47,"n":373,"o":41.53,"t":"2026-09-22T15:45:00Z","v":12517,"vw":41.520589},{"c":41.89,"h":41.93,"l":41.645,"n":372,"o":41.645,"t":"2026-09-22T16:00:00Z","v":14477,"vw":41.801383},{"c":41.88,"h":42.03,"l":41.845,"n":321,"o":41.89,"t":"2026-09-22T16:15:00Z","v":7792,"vw":41.922011},{"c":41.835,"h":41.89,"l":41.76,"n":249,"o":41.87,"t":"2026-09-22T16:30:00Z","v":8330,"vw":41.824221},{"c":41.98,"h":41.98,"l":41.85,"n":481,"o":41.86,"t":"2026-09-22T16:45:00Z","v":15298,"vw":41.93031},{"c":41.97,"h":41.98,"l":41.9,"n":140,"o":41.98,"t":"2026-09-22T17:00:00Z","v":4230,"vw":41.943441},{"c":41.995,"h":42.09,"l":41.7929,"n":853,"o":41.9879,"t":"2026-09-22T17:15:00Z","v":44450,"vw":41.949886},{"c":42.05,"h":42.05,"l":41.97,"n":228,"o":42,"t":"2026-09-22T17:30:00Z","v":7686,"vw":42.005809},{"c":42.155,"h":42.22,"l":42.06,"n":477,"o":42.06,"t":"2026-09-22T17:45:00Z","v":13854,"vw":42.13744},{"c":42.32,"h":42.32,"l":42.13,"n":359,"o":42.16,"t":"2026-09-22T18:00:00Z","v":10240,"vw":42.245104},{"c":42.36,"h":42.455,"l":42.325,"n":293,"o":42.33,"t":"2026-09-22T18:15:00Z","v":12268,"vw":42.39186},{"c":42.4,"h":42.42,"l":42.345,"n":354,"o":42.36,"t":"2026-09-22T18:30:00Z","v":8235,"vw":42.377094},{"c":42.235,"h":42.44,"l":42.235,"n":483,"o":42.4,"t":"2026-09-22T18:45:00Z","v":18612,"vw":42.377156},{"c":42.3,"h":42.34,"l":42.265,"n":356,"o":42.27,"t":"2026-09-22T19:00:00Z","v":10006,"vw":42.298229},{"c":42.15,"h":42.305,"l":42.15,"n":622,"o":42.305,"t":"2026-09-22T19:15:00Z","v":20802,"vw":42.201417},{"c":42.205,"h":42.37,"l":42.14,"n":993,"o":42.155,"t":"2026-09-22T19:30:00Z","v":38457,"vw":42.248197},{"c":41.53,"h":42.28,"l":41.53,"n":2330,"o":42.21,"t":"2026-09-22T19:45:00Z","v":132845,"vw":41.791183},{"c":41.53,"h":41.57,"l":41.53,"n":33,"o":41.57,"t":"2026-09-22T20:00:00Z","v":268592,"vw":41.530153},{"c":40.65,"h":41.36,"l":40.65,"n":16,"o":41.14,"t":"2026-09-23T09:30:00Z","v":1509,"vw":41.14081},{"c":41.3,"h":41.3,"l":41.3,"n":4,"o":41.3,"t":"2026-09-23T10:15:00Z","v":159,"vw":41.3},{"c":43.87,"h":43.87,"l":43.87,"n":1,"o":43.87,"t":"2026-09-23T11:00:00Z","v":100,"vw":43.87},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-09-23T11:30:00Z","v":300,"vw":42},{"c":41.48,"h":41.48,"l":41.48,"n":1,"o":41.48,"t":"2026-09-23T12:45:00Z","v":100,"vw":41.48},{"c":41.2,"h":41.93,"l":41.02,"n":198,"o":41.32,"t":"2026-09-23T13:30:00Z","v":9186,"vw":41.330946},{"c":41.335,"h":41.53,"l":41.025,"n":218,"o":41.19,"t":"2026-09-23T13:45:00Z","v":6154,"vw":41.343328},{"c":41.34,"h":41.79,"l":41.26,"n":456,"o":41.2752,"t":"2026-09-23T14:00:00Z","v":16213,"vw":41.48362},{"c":41.42,"h":41.735,"l":41.41,"n":220,"o":41.52,"t":"2026-09-23T14:15:00Z","v":7697,"vw":41.525285},{"c":41.266,"h":41.43,"l":41.266,"n":172,"o":41.43,"t":"2026-09-23T14:30:00Z","v":6806,"vw":41.358357},{"c":41.175,"h":41.34,"l":41.14,"n":286,"o":41.305,"t":"2026-09-23T14:45:00Z","v":7941,"vw":41.238559},{"c":41.26,"h":41.34,"l":41.18,"n":122,"o":41.3,"t":"2026-09-23T15:00:00Z","v":4107,"vw":41.274307},{"c":41.1666,"h":41.31,"l":41.085,"n":249,"o":41.195,"t":"2026-09-23T15:15:00Z","v":7439,"vw":41.191082},{"c":41.2096,"h":41.37,"l":41.1379,"n":320,"o":41.1379,"t":"2026-09-23T15:30:00Z","v":12740,"vw":41.242554},{"c":41.18,"h":41.34,"l":41.13,"n":178,"o":41.295,"t":"2026-09-23T15:45:00Z","v":7787,"vw":41.205164},{"c":41.095,"h":41.16,"l":41.04,"n":281,"o":41.16,"t":"2026-09-23T16:00:00Z","v":6790,"vw":41.112196},{"c":41.13,"h":41.13,"l":40.96,"n":462,"o":41.07,"t":"2026-09-23T16:15:00Z","v":45172,"vw":40.996038},{"c":41.13,"h":41.18,"l":41.09,"n":209,"o":41.14,"t":"2026-09-23T16:30:00Z","v":7865,"vw":41.143917},{"c":40.9975,"h":41.13,"l":40.96,"n":330,"o":41.13,"t":"2026-09-23T16:45:00Z","v":10649,"vw":41.029912},{"c":41,"h":41.03,"l":40.78,"n":141,"o":41.005,"t":"2026-09-23T17:00:00Z","v":5110,"vw":40.960829},{"c":41.04,"h":41.13,"l":41,"n":227,"o":41,"t":"2026-09-23T17:15:00Z","v":6390,"vw":41.074037},{"c":41.07,"h":41.14,"l":41.06,"n":317,"o":41.095,"t":"2026-09-23T17:30:00Z","v":11132,"vw":41.100557},{"c":41.13,"h":41.13,"l":40.98,"n":410,"o":41.07,"t":"2026-09-23T17:45:00Z","v":10356,"vw":41.05456},{"c":41.01,"h":41.16,"l":40.97,"n":202,"o":41.13,"t":"2026-09-23T18:00:00Z","v":5545,"vw":41.06326},{"c":41,"h":41.1,"l":41,"n":272,"o":41.035,"t":"2026-09-23T18:15:00Z","v":8363,"vw":41.055617},{"c":41.125,"h":41.135,"l":40.99,"n":237,"o":40.99,"t":"2026-09-23T18:30:00Z","v":8553,"vw":41.063185},{"c":41.29,"h":41.33,"l":41.1,"n":541,"o":41.1,"t":"2026-09-23T18:45:00Z","v":16611,"vw":41.171034},{"c":41.265,"h":41.32,"l":41.195,"n":298,"o":41.32,"t":"2026-09-23T19:00:00Z","v":6324,"vw":41.245836},{"c":41.165,"h":41.25,"l":41.14,"n":561,"o":41.225,"t":"2026-09-23T19:15:00Z","v":16568,"vw":41.191099},{"c":41.09,"h":41.3,"l":40.98,"n":755,"o":41.2,"t":"2026-09-23T19:30:00Z","v":35080,"vw":41.192484},{"c":41.05,"h":41.2,"l":40.99,"n":2376,"o":41.045,"t":"2026-09-23T19:45:00Z","v":110267,"vw":41.110499},{"c":41.05,"h":41.05,"l":41.05,"n":39,"o":41.05,"t":"2026-09-23T20:00:00Z","v":106764,"vw":41.05},{"c":41.24,"h":41.448,"l":40.61,"n":153,"o":41.1,"t":"2026-09-24T13:30:00Z","v":10375,"vw":41.153678},{"c":41.52,"h":41.63,"l":41.085,"n":317,"o":41.2,"t":"2026-09-24T13:45:00Z","v":17812,"vw":41.315984},{"c":41.33,"h":41.63,"l":41.29,"n":107,"o":41.63,"t":"2026-09-24T14:00:00Z","v":3162,"vw":41.390391},{"c":41.295,"h":41.4,"l":41.19,"n":210,"o":41.23,"t":"2026-09-24T14:15:00Z","v":9328,"vw":41.244269},{"c":41.545,"h":41.59,"l":41.2001,"n":276,"o":41.3,"t":"2026-09-24T14:30:00Z","v":11619,"vw":41.344255},{"c":41.27,"h":41.545,"l":41.2,"n":293,"o":41.545,"t":"2026-09-24T14:45:00Z","v":8255,"vw":41.33289},{"c":41.0733,"h":41.27,"l":41.05,"n":170,"o":41.27,"t":"2026-09-24T15:00:00Z","v":12465,"vw":41.087136},{"c":41,"h":41.25,"l":41,"n":154,"o":41.18,"t":"2026-09-24T15:15:00Z","v":5728,"vw":41.091129},{"c":41.0935,"h":41.1311,"l":40.955,"n":203,"o":40.955,"t":"2026-09-24T15:30:00Z","v":5647,"vw":41.090015},{"c":41.075,"h":41.195,"l":41.05,"n":362,"o":41.11,"t":"2026-09-24T15:45:00Z","v":33500,"vw":41.076042},{"c":41.14,"h":41.16,"l":41.08,"n":167,"o":41.13,"t":"2026-09-24T16:00:00Z","v":4525,"vw":41.121191},{"c":41.45,"h":41.58,"l":41.19,"n":474,"o":41.19,"t":"2026-09-24T16:15:00Z","v":15638,"vw":41.386342},{"c":41.6,"h":41.73,"l":41.4,"n":246,"o":41.47,"t":"2026-09-24T16:30:00Z","v":6508,"vw":41.593611},{"c":41.365,"h":41.51,"l":41.365,"n":269,"o":41.51,"t":"2026-09-24T16:45:00Z","v":9624,"vw":41.440357},{"c":41.33,"h":41.365,"l":41.22,"n":205,"o":41.365,"t":"2026-09-24T17:00:00Z","v":6076,"vw":41.295087},{"c":41.205,"h":41.295,"l":41.17,"n":177,"o":41.295,"t":"2026-09-24T17:15:00Z","v":5683,"vw":41.262786},{"c":41.13,"h":41.17,"l":41.125,"n":116,"o":41.16,"t":"2026-09-24T17:30:00Z","v":4376,"vw":41.144544},{"c":41.08,"h":41.235,"l":41.08,"n":304,"o":41.13,"t":"2026-09-24T17:45:00Z","v":9699,"vw":41.174076},{"c":41.175,"h":41.185,"l":40.95,"n":365,"o":41.08,"t":"2026-09-24T18:00:00Z","v":10841,"vw":41.06596},{"c":41.23,"h":41.29,"l":41.14,"n":312,"o":41.18,"t":"2026-09-24T18:15:00Z","v":8045,"vw":41.217078},{"c":41.16,"h":41.24,"l":41.07,"n":246,"o":41.16,"t":"2026-09-24T18:30:00Z","v":5928,"vw":41.145},{"c":41.2,"h":41.23,"l":41.095,"n":218,"o":41.095,"t":"2026-09-24T18:45:00Z","v":5389,"vw":41.181803},{"c":41.215,"h":41.26,"l":41.185,"n":247,"o":41.19,"t":"2026-09-24T19:00:00Z","v":7819,"vw":41.20629},{"c":41.19,"h":41.29,"l":41.14,"n":589,"o":41.225,"t":"2026-09-24T19:15:00Z","v":17212,"vw":41.197409},{"c":41.42,"h":41.445,"l":41.18,"n":708,"o":41.19,"t":"2026-09-24T19:30:00Z","v":20261,"vw":41.317077},{"c":41.48,"h":41.56,"l":41.18,"n":2397,"o":41.425,"t":"2026-09-24T19:45:00Z","v":97475,"vw":41.393214},{"c":41.46,"h":41.46,"l":41.46,"n":18,"o":41.46,"t":"2026-09-24T20:00:00Z","v":133031,"vw":41.46},{"c":41.43,"h":41.43,"l":41.43,"n":1,"o":41.43,"t":"2026-09-25T12:15:00Z","v":108,"vw":41.43},{"c":41.47,"h":41.59,"l":41.47,"n":35,"o":41.59,"t":"2026-09-25T13:30:00Z","v":2946,"vw":41.569325},{"c":41.58,"h":41.61,"l":41.43,"n":58,"o":41.5,"t":"2026-09-25T13:45:00Z","v":2541,"vw":41.558485},{"c":41.26,"h":41.4301,"l":41.12,"n":140,"o":41.43,"t":"2026-09-25T14:00:00Z","v":5415,"vw":41.221864},{"c":41.28,"h":41.41,"l":41.28,"n":73,"o":41.39,"t":"2026-09-25T14:15:00Z","v":2725,"vw":41.360601},{"c":41.39,"h":41.39,"l":41.1753,"n":89,"o":41.245,"t":"2026-09-25T14:30:00Z","v":2719,"vw":41.333325},{"c":41.29,"h":41.39,"l":41.15,"n":106,"o":41.39,"t":"2026-09-25T14:45:00Z","v":3323,"vw":41.315441},{"c":41.3,"h":41.5,"l":41.25,"n":215,"o":41.3,"t":"2026-09-25T15:00:00Z","v":6302,"vw":41.416691},{"c":41.39,"h":41.4,"l":41.31,"n":179,"o":41.35,"t":"2026-09-25T15:15:00Z","v":4927,"vw":41.348341},{"c":41.495,"h":41.58,"l":41.43,"n":219,"o":41.43,"t":"2026-09-25T15:30:00Z","v":5976,"vw":41.511411},{"c":41.675,"h":41.77,"l":41.44,"n":423,"o":41.46,"t":"2026-09-25T15:45:00Z","v":17243,"vw":41.588964},{"c":41.515,"h":41.86,"l":41.515,"n":382,"o":41.675,"t":"2026-09-25T16:00:00Z","v":19180,"vw":41.749337},{"c":41.265,"h":41.49,"l":41.23,"n":836,"o":41.47,"t":"2026-09-25T16:15:00Z","v":59605,"vw":41.38289},{"c":41.08,"h":41.33,"l":41.05,"n":450,"o":41.28,"t":"2026-09-25T16:30:00Z","v":19264,"vw":41.14851},{"c":41.15,"h":41.27,"l":41.15,"n":211,"o":41.25,"t":"2026-09-25T16:45:00Z","v":8877,"vw":41.208776},{"c":41.165,"h":41.2199,"l":41.07,"n":131,"o":41.14,"t":"2026-09-25T17:00:00Z","v":3804,"vw":41.138257},{"c":41.69,"h":41.69,"l":41.08,"n":763,"o":41.14,"t":"2026-09-25T17:15:00Z","v":55224,"vw":41.392119},{"c":41.535,"h":41.69,"l":41.42,"n":237,"o":41.69,"t":"2026-09-25T17:30:00Z","v":12539,"vw":41.490737},{"c":41.512,"h":41.59,"l":41.48,"n":164,"o":41.59,"t":"2026-09-25T17:45:00Z","v":10474,"vw":41.517034},{"c":41.375,"h":41.55,"l":41.32,"n":347,"o":41.52,"t":"2026-09-25T18:00:00Z","v":19350,"vw":41.459974},{"c":41.15,"h":41.37,"l":41.145,"n":216,"o":41.34,"t":"2026-09-25T18:15:00Z","v":9144,"vw":41.291048},{"c":41.085,"h":41.22,"l":41.06,"n":217,"o":41.22,"t":"2026-09-25T18:30:00Z","v":7254,"vw":41.14},{"c":41.28,"h":41.28,"l":41.11,"n":505,"o":41.11,"t":"2026-09-25T18:45:00Z","v":19052,"vw":41.220399},{"c":41.23,"h":41.32,"l":41.2,"n":307,"o":41.285,"t":"2026-09-25T19:00:00Z","v":16519,"vw":41.246387},{"c":41.14,"h":41.27,"l":41.09,"n":426,"o":41.25,"t":"2026-09-25T19:15:00Z","v":14374,"vw":41.184486},{"c":41.255,"h":41.28,"l":41.13,"n":595,"o":41.13,"t":"2026-09-25T19:30:00Z","v":25898,"vw":41.227878},{"c":41.3,"h":41.36,"l":41.135,"n":1782,"o":41.27,"t":"2026-09-25T19:45:00Z","v":76477,"vw":41.239196},{"c":41.3,"h":41.3,"l":41.3,"n":20,"o":41.3,"t":"2026-09-25T20:00:00Z","v":101991,"vw":41.3},{"c":40.653,"h":40.653,"l":40.653,"n":1,"o":40.653,"t":"2026-09-25T20:30:00Z","v":222,"vw":40.653},{"c":40.64,"h":40.64,"l":40.64,"n":4,"o":40.64,"t":"2026-09-28T11:00:00Z","v":146,"vw":40.64},{"c":42.06,"h":42.35,"l":41.11,"n":225,"o":41.21,"t":"2026-09-28T13:30:00Z","v":26813,"vw":41.701988},{"c":41.75,"h":42.37,"l":41.75,"n":287,"o":42.04,"t":"2026-09-28T13:45:00Z","v":20923,"vw":42.080119},{"c":41.78,"h":41.97,"l":41.5101,"n":280,"o":41.71,"t":"2026-09-28T14:00:00Z","v":9092,"vw":41.814473},{"c":42.785,"h":42.95,"l":41.825,"n":989,"o":41.91,"t":"2026-09-28T14:15:00Z","v":72401,"vw":42.24832},{"c":42.905,"h":43.09,"l":42.68,"n":600,"o":42.745,"t":"2026-09-28T14:30:00Z","v":43275,"vw":42.819136},{"c":43.28,"h":43.44,"l":42.915,"n":665,"o":42.915,"t":"2026-09-28T14:45:00Z","v":34607,"vw":43.219932},{"c":43.06,"h":43.41,"l":43.06,"n":717,"o":43.18,"t":"2026-09-28T15:00:00Z","v":39157,"vw":43.271213},{"c":42.95,"h":43.2143,"l":42.85,"n":433,"o":43.2098,"t":"2026-09-28T15:15:00Z","v":21155,"vw":43.001},{"c":42.62,"h":42.99,"l":42.55,"n":325,"o":42.99,"t":"2026-09-28T15:30:00Z","v":8990,"vw":42.761054},{"c":42.795,"h":42.98,"l":42.605,"n":699,"o":42.605,"t":"2026-09-28T15:45:00Z","v":63474,"vw":42.796072},{"c":42.8,"h":42.84,"l":42.695,"n":429,"o":42.795,"t":"2026-09-28T16:00:00Z","v":24458,"vw":42.757587},{"c":43.035,"h":43.14,"l":42.8,"n":353,"o":42.8,"t":"2026-09-28T16:15:00Z","v":16682,"vw":42.965244},{"c":42.825,"h":43.02,"l":42.8,"n":206,"o":43.02,"t":"2026-09-28T16:30:00Z","v":11605,"vw":42.906396},{"c":42.93,"h":42.99,"l":42.685,"n":312,"o":42.84,"t":"2026-09-28T16:45:00Z","v":16950,"vw":42.785882},{"c":42.97,"h":43.06,"l":42.7275,"n":414,"o":42.92,"t":"2026-09-28T17:00:00Z","v":17704,"vw":42.862118},{"c":42.51,"h":42.9,"l":42.5,"n":283,"o":42.9,"t":"2026-09-28T17:15:00Z","v":18561,"vw":42.648517},{"c":42.47,"h":42.49,"l":42.28,"n":388,"o":42.49,"t":"2026-09-28T17:30:00Z","v":13866,"vw":42.367607},{"c":42.515,"h":42.515,"l":42.38,"n":247,"o":42.51,"t":"2026-09-28T17:45:00Z","v":8323,"vw":42.450175},{"c":42.43,"h":42.57,"l":42.38,"n":188,"o":42.52,"t":"2026-09-28T18:00:00Z","v":9667,"vw":42.452403},{"c":42.47,"h":42.5,"l":42.425,"n":221,"o":42.43,"t":"2026-09-28T18:15:00Z","v":6179,"vw":42.471254},{"c":42.875,"h":42.89,"l":42.45,"n":343,"o":42.47,"t":"2026-09-28T18:30:00Z","v":9653,"vw":42.677872},{"c":42.76,"h":42.9,"l":42.57,"n":461,"o":42.86,"t":"2026-09-28T18:45:00Z","v":17405,"vw":42.775267},{"c":42.79,"h":42.94,"l":42.68,"n":699,"o":42.76,"t":"2026-09-28T19:00:00Z","v":26133,"vw":42.804347},{"c":42.905,"h":43.04,"l":42.69,"n":784,"o":42.74,"t":"2026-09-28T19:15:00Z","v":39811,"vw":42.842413},{"c":43.315,"h":43.52,"l":42.92,"n":1455,"o":42.96,"t":"2026-09-28T19:30:00Z","v":90066,"vw":43.344785},{"c":43.09,"h":43.42,"l":42.95,"n":3426,"o":43.315,"t":"2026-09-28T19:45:00Z","v":223936,"vw":43.228791},{"c":43.06,"h":43.06,"l":43.06,"n":45,"o":43.06,"t":"2026-09-28T20:00:00Z","v":196876,"vw":43.06},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-09-28T21:45:00Z","v":396,"vw":42.2},{"c":42.81,"h":43.32,"l":42.745,"n":298,"o":42.75,"t":"2026-09-29T13:30:00Z","v":33556,"vw":42.985576},{"c":42.56,"h":42.85,"l":42.425,"n":402,"o":42.85,"t":"2026-09-29T13:45:00Z","v":26413,"vw":42.639838},{"c":42,"h":42.31,"l":42,"n":265,"o":42.3,"t":"2026-09-29T14:00:00Z","v":11392,"vw":42.154151},{"c":41.94,"h":42.3,"l":41.88,"n":525,"o":42.09,"t":"2026-09-29T14:15:00Z","v":49538,"vw":42.025429},{"c":41.69,"h":41.98,"l":41.51,"n":296,"o":41.98,"t":"2026-09-29T14:30:00Z","v":12818,"vw":41.726203},{"c":41.38,"h":41.76,"l":41.24,"n":557,"o":41.76,"t":"2026-09-29T14:45:00Z","v":46736,"vw":41.499978},{"c":41.13,"h":41.5,"l":41.02,"n":717,"o":41.385,"t":"2026-09-29T15:00:00Z","v":87243,"vw":41.331235},{"c":41.15,"h":41.21,"l":40.97,"n":712,"o":41.155,"t":"2026-09-29T15:15:00Z","v":59259,"vw":41.110679},{"c":41.16,"h":41.3,"l":40.94,"n":563,"o":41.08,"t":"2026-09-29T15:30:00Z","v":52205,"vw":41.13435},{"c":41.37,"h":41.44,"l":41.17,"n":568,"o":41.17,"t":"2026-09-29T15:45:00Z","v":34217,"vw":41.31348},{"c":41.215,"h":41.36,"l":40.98,"n":615,"o":41.325,"t":"2026-09-29T16:00:00Z","v":33225,"vw":41.218411},{"c":41.39,"h":41.58,"l":41.22,"n":474,"o":41.22,"t":"2026-09-29T16:15:00Z","v":31491,"vw":41.444596},{"c":41.34,"h":41.45,"l":41.34,"n":85,"o":41.405,"t":"2026-09-29T16:30:00Z","v":1945,"vw":41.411186},{"c":41.325,"h":41.37,"l":41.19,"n":396,"o":41.29,"t":"2026-09-29T16:45:00Z","v":13197,"vw":41.283958},{"c":41.445,"h":41.52,"l":41.245,"n":317,"o":41.28,"t":"2026-09-29T17:00:00Z","v":12558,"vw":41.419685},{"c":41.39,"h":41.45,"l":41.28,"n":472,"o":41.43,"t":"2026-09-29T17:15:00Z","v":17229,"vw":41.349824},{"c":41.55,"h":41.59,"l":41.395,"n":444,"o":41.4,"t":"2026-09-29T17:30:00Z","v":19563,"vw":41.501871},{"c":41.315,"h":41.55,"l":41.3,"n":247,"o":41.55,"t":"2026-09-29T17:45:00Z","v":7217,"vw":41.375516},{"c":41.34,"h":41.49,"l":41.2301,"n":518,"o":41.35,"t":"2026-09-29T18:00:00Z","v":18520,"vw":41.353479},{"c":41.26,"h":41.49,"l":41.26,"n":459,"o":41.38,"t":"2026-09-29T18:15:00Z","v":15649,"vw":41.391628},{"c":41.34,"h":41.38,"l":41.24,"n":474,"o":41.315,"t":"2026-09-29T18:30:00Z","v":17008,"vw":41.285406},{"c":41.59,"h":41.61,"l":41.38,"n":606,"o":41.38,"t":"2026-09-29T18:45:00Z","v":19123,"vw":41.482177},{"c":41.72,"h":41.75,"l":41.595,"n":561,"o":41.66,"t":"2026-09-29T19:00:00Z","v":21306,"vw":41.666036},{"c":41.79,"h":41.88,"l":41.6946,"n":775,"o":41.74,"t":"2026-09-29T19:15:00Z","v":28043,"vw":41.790051},{"c":41.78,"h":42.04,"l":41.69,"n":1005,"o":41.75,"t":"2026-09-29T19:30:00Z","v":47392,"vw":41.901829},{"c":42.25,"h":42.31,"l":41.65,"n":2951,"o":41.735,"t":"2026-09-29T19:45:00Z","v":157005,"vw":42.088252},{"c":42.25,"h":42.25,"l":42.25,"n":21,"o":42.25,"t":"2026-09-29T20:00:00Z","v":174963,"vw":42.25},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-09-29T22:00:00Z","v":100,"vw":42.2},{"c":41.54,"h":42.15,"l":41.5,"n":99,"o":42.15,"t":"2026-09-30T13:30:00Z","v":8650,"vw":41.870271},{"c":41.505,"h":41.85,"l":41.275,"n":78,"o":41.695,"t":"2026-09-30T13:45:00Z","v":2756,"vw":41.575298},{"c":41.61,"h":41.62,"l":41.17,"n":130,"o":41.5,"t":"2026-09-30T14:00:00Z","v":4318,"vw":41.415288},{"c":41.34,"h":41.8199,"l":41.34,"n":69,"o":41.8199,"t":"2026-09-30T14:15:00Z","v":2001,"vw":41.527838},{"c":41.69,"h":41.71,"l":41.26,"n":194,"o":41.37,"t":"2026-09-30T14:30:00Z","v":7227,"vw":41.49254},{"c":42.08,"h":42.08,"l":41.77,"n":246,"o":41.77,"t":"2026-09-30T14:45:00Z","v":12777,"vw":41.864581},{"c":41.76,"h":41.895,"l":41.75,"n":203,"o":41.88,"t":"2026-09-30T15:00:00Z","v":6538,"vw":41.823523},{"c":41.79,"h":41.79,"l":41.72,"n":120,"o":41.72,"t":"2026-09-30T15:15:00Z","v":3864,"vw":41.752636},{"c":41.57,"h":41.775,"l":41.505,"n":268,"o":41.775,"t":"2026-09-30T15:30:00Z","v":10680,"vw":41.613685},{"c":41.61,"h":41.61,"l":41.5,"n":113,"o":41.52,"t":"2026-09-30T15:45:00Z","v":4165,"vw":41.53959},{"c":41.64,"h":41.64,"l":41.555,"n":148,"o":41.555,"t":"2026-09-30T16:00:00Z","v":6136,"vw":41.578042},{"c":41.6201,"h":41.81,"l":41.42,"n":284,"o":41.585,"t":"2026-09-30T16:15:00Z","v":19502,"vw":41.520153},{"c":41.855,"h":41.855,"l":41.74,"n":132,"o":41.78,"t":"2026-09-30T16:30:00Z","v":3577,"vw":41.810362},{"c":41.9,"h":41.96,"l":41.79,"n":388,"o":41.795,"t":"2026-09-30T16:45:00Z","v":12947,"vw":41.846894},{"c":41.71,"h":41.86,"l":41.705,"n":260,"o":41.86,"t":"2026-09-30T17:00:00Z","v":17372,"vw":41.796996},{"c":41.77,"h":41.78,"l":41.67,"n":327,"o":41.7,"t":"2026-09-30T17:15:00Z","v":23278,"vw":41.719314},{"c":41.87,"h":41.9,"l":41.8,"n":210,"o":41.81,"t":"2026-09-30T17:30:00Z","v":6443,"vw":41.848534},{"c":41.8257,"h":41.855,"l":41.74,"n":296,"o":41.855,"t":"2026-09-30T17:45:00Z","v":10596,"vw":41.812908},{"c":41.66,"h":41.75,"l":41.61,"n":509,"o":41.74,"t":"2026-09-30T18:00:00Z","v":27292,"vw":41.681009},{"c":41.55,"h":41.65,"l":41.42,"n":392,"o":41.62,"t":"2026-09-30T18:15:00Z","v":11382,"vw":41.527567},{"c":41.63,"h":41.67,"l":41.575,"n":213,"o":41.58,"t":"2026-09-30T18:30:00Z","v":10655,"vw":41.613056},{"c":41.665,"h":41.68,"l":41.55,"n":330,"o":41.63,"t":"2026-09-30T18:45:00Z","v":8198,"vw":41.605834},{"c":41.675,"h":41.79,"l":41.6,"n":551,"o":41.62,"t":"2026-09-30T19:00:00Z","v":17417,"vw":41.678394},{"c":41.86,"h":41.86,"l":41.71,"n":680,"o":41.73,"t":"2026-09-30T19:15:00Z","v":19810,"vw":41.783652},{"c":41.85,"h":42.02,"l":41.81,"n":1185,"o":41.85,"t":"2026-09-30T19:30:00Z","v":42296,"vw":41.918073},{"c":41.55,"h":41.95,"l":41.54,"n":3309,"o":41.89,"t":"2026-09-30T19:45:00Z","v":176819,"vw":41.706326},{"c":41.55,"h":41.58,"l":41.55,"n":47,"o":41.58,"t":"2026-09-30T20:00:00Z","v":338888,"vw":41.550158},{"c":41.575,"h":41.83,"l":41.095,"n":118,"o":41.1,"t":"2026-10-01T13:30:00Z","v":7913,"vw":41.373884},{"c":41.19,"h":41.5675,"l":40.85,"n":416,"o":41.56,"t":"2026-10-01T13:45:00Z","v":38894,"vw":41.121045},{"c":40.935,"h":41.2,"l":40.865,"n":274,"o":41.2,"t":"2026-10-01T14:00:00Z","v":13014,"vw":41.007793},{"c":41.02,"h":41.27,"l":40.95,"n":234,"o":41.08,"t":"2026-10-01T14:15:00Z","v":35428,"vw":41.191401},{"c":41.36,"h":41.5,"l":41.02,"n":286,"o":41.02,"t":"2026-10-01T14:30:00Z","v":10065,"vw":41.304909},{"c":41.16,"h":41.46,"l":41.02,"n":376,"o":41.37,"t":"2026-10-01T14:45:00Z","v":12226,"vw":41.201331},{"c":41.12,"h":41.21,"l":41.05,"n":439,"o":41.16,"t":"2026-10-01T15:00:00Z","v":10316,"vw":41.137953},{"c":41.055,"h":41.18,"l":40.94,"n":473,"o":41.15,"t":"2026-10-01T15:15:00Z","v":18259,"vw":41.059532},{"c":41.0251,"h":41.1,"l":40.83,"n":346,"o":41,"t":"2026-10-01T15:30:00Z","v":9383,"vw":40.979004},{"c":41.04,"h":41.13,"l":40.96,"n":324,"o":41.025,"t":"2026-10-01T15:45:00Z","v":9479,"vw":41.036972},{"c":41.16,"h":41.29,"l":41.02,"n":622,"o":41.045,"t":"2026-10-01T16:00:00Z","v":32494,"vw":41.136888},{"c":41.36,"h":41.38,"l":41.15,"n":306,"o":41.2,"t":"2026-10-01T16:15:00Z","v":9376,"vw":41.27025},{"c":41.475,"h":41.495,"l":41.31,"n":541,"o":41.37,"t":"2026-10-01T16:30:00Z","v":21013,"vw":41.385568},{"c":41.145,"h":41.44,"l":41.05,"n":353,"o":41.44,"t":"2026-10-01T16:45:00Z","v":12241,"vw":41.281016},{"c":41.525,"h":41.57,"l":41.115,"n":568,"o":41.115,"t":"2026-10-01T17:00:00Z","v":21556,"vw":41.442517},{"c":41.46,"h":41.58,"l":41.41,"n":374,"o":41.495,"t":"2026-10-01T17:15:00Z","v":15683,"vw":41.498807},{"c":41.31,"h":41.525,"l":41.265,"n":620,"o":41.47,"t":"2026-10-01T17:30:00Z","v":28880,"vw":41.44077},{"c":40.74,"h":41.31,"l":40.55,"n":486,"o":41.28,"t":"2026-10-01T17:45:00Z","v":36340,"vw":40.909221},{"c":40.755,"h":40.83,"l":40.635,"n":458,"o":40.65,"t":"2026-10-01T18:00:00Z","v":19563,"vw":40.6949},{"c":40.95,"h":40.965,"l":40.74,"n":525,"o":40.77,"t":"2026-10-01T18:15:00Z","v":24021,"vw":40.847394},{"c":40.925,"h":41.14,"l":40.9,"n":590,"o":41,"t":"2026-10-01T18:30:00Z","v":19396,"vw":41.031136},{"c":40.895,"h":41.05,"l":40.83,"n":318,"o":40.92,"t":"2026-10-01T18:45:00Z","v":10968,"vw":40.961778},{"c":41.09,"h":41.25,"l":40.86,"n":753,"o":40.905,"t":"2026-10-01T19:00:00Z","v":36314,"vw":41.099811},{"c":41.32,"h":41.365,"l":41.085,"n":737,"o":41.085,"t":"2026-10-01T19:15:00Z","v":23292,"vw":41.259743},{"c":41.05,"h":41.355,"l":41.03,"n":1190,"o":41.32,"t":"2026-10-01T19:30:00Z","v":67976,"vw":41.167776},{"c":41.03,"h":41.35,"l":41,"n":2600,"o":41.03,"t":"2026-10-01T19:45:00Z","v":144909,"vw":41.146688},{"c":41.03,"h":41.03,"l":41.03,"n":32,"o":41.03,"t":"2026-10-01T20:00:00Z","v":162223,"vw":41.03},{"c":40.5705,"h":40.7,"l":40.5705,"n":2,"o":40.7,"t":"2026-10-01T20:45:00Z","v":800,"vw":40.619063},{"c":41.8,"h":42,"l":41.05,"n":266,"o":41.59,"t":"2026-10-02T13:30:00Z","v":48934,"vw":41.518111},{"c":42,"h":42.29,"l":41.78,"n":159,"o":41.8,"t":"2026-10-02T13:45:00Z","v":5930,"vw":42.098706},{"c":42.055,"h":42.36,"l":41.93,"n":250,"o":42.005,"t":"2026-10-02T14:00:00Z","v":10547,"vw":42.094669},{"c":42.325,"h":42.5,"l":41.9,"n":307,"o":42.07,"t":"2026-10-02T14:15:00Z","v":13201,"vw":42.277627},{"c":42.335,"h":42.4,"l":42.175,"n":300,"o":42.37,"t":"2026-10-02T14:30:00Z","v":19216,"vw":42.298668},{"c":42.425,"h":42.425,"l":42.285,"n":286,"o":42.335,"t":"2026-10-02T14:45:00Z","v":9840,"vw":42.34041},{"c":42.28,"h":42.455,"l":42.05,"n":445,"o":42.455,"t":"2026-10-02T15:00:00Z","v":23727,"vw":42.240882},{"c":42.55,"h":42.55,"l":42.26,"n":220,"o":42.26,"t":"2026-10-02T15:15:00Z","v":6825,"vw":42.420009},{"c":42.605,"h":42.65,"l":42.57,"n":245,"o":42.57,"t":"2026-10-02T15:30:00Z","v":6002,"vw":42.602289},{"c":42.55,"h":42.73,"l":42.53,"n":418,"o":42.56,"t":"2026-10-02T15:45:00Z","v":16076,"vw":42.645288},{"c":42.535,"h":42.68,"l":42.5,"n":359,"o":42.61,"t":"2026-10-02T16:00:00Z","v":14670,"vw":42.623776},{"c":42.49,"h":42.75,"l":42.49,"n":570,"o":42.51,"t":"2026-10-02T16:15:00Z","v":23607,"vw":42.638728},{"c":42.51,"h":42.6,"l":42.42,"n":427,"o":42.46,"t":"2026-10-02T16:30:00Z","v":10198,"vw":42.495464},{"c":42.545,"h":42.61,"l":42.45,"n":438,"o":42.515,"t":"2026-10-02T16:45:00Z","v":15072,"vw":42.517142},{"c":42.68,"h":42.72,"l":42.5201,"n":483,"o":42.59,"t":"2026-10-02T17:00:00Z","v":19131,"vw":42.594195},{"c":42.69,"h":42.69,"l":42.59,"n":415,"o":42.66,"t":"2026-10-02T17:15:00Z","v":13290,"vw":42.640175},{"c":42.835,"h":42.87,"l":42.71,"n":596,"o":42.71,"t":"2026-10-02T17:30:00Z","v":16691,"vw":42.824339},{"c":42.65,"h":42.835,"l":42.595,"n":496,"o":42.835,"t":"2026-10-02T17:45:00Z","v":16808,"vw":42.721807},{"c":42.6,"h":42.7,"l":42.52,"n":557,"o":42.67,"t":"2026-10-02T18:00:00Z","v":18790,"vw":42.616936},{"c":42.48,"h":42.58,"l":42.435,"n":608,"o":42.575,"t":"2026-10-02T18:15:00Z","v":23554,"vw":42.521726},{"c":42.585,"h":42.61,"l":42.38,"n":427,"o":42.52,"t":"2026-10-02T18:30:00Z","v":12560,"vw":42.487437},{"c":42.445,"h":42.58,"l":42.39,"n":492,"o":42.58,"t":"2026-10-02T18:45:00Z","v":14165,"vw":42.476647},{"c":42.68,"h":42.71,"l":42.49,"n":549,"o":42.49,"t":"2026-10-02T19:00:00Z","v":14611,"vw":42.607095},{"c":42.53,"h":42.68,"l":42.44,"n":614,"o":42.67,"t":"2026-10-02T19:15:00Z","v":20015,"vw":42.538543},{"c":42.77,"h":42.77,"l":42.53,"n":886,"o":42.56,"t":"2026-10-02T19:30:00Z","v":33928,"vw":42.663015},{"c":42.83,"h":42.96,"l":42.71,"n":2253,"o":42.77,"t":"2026-10-02T19:45:00Z","v":118880,"vw":42.823705},{"c":42.85,"h":42.85,"l":42.85,"n":30,"o":42.85,"t":"2026-10-02T20:00:00Z","v":223317,"vw":42.85},{"c":43,"h":43,"l":43,"n":3,"o":43,"t":"2026-10-02T20:15:00Z","v":102,"vw":43},{"c":42.5,"h":42.5,"l":42.5,"n":2,"o":42.5,"t":"2026-10-02T23:15:00Z","v":400,"vw":42.5},{"c":42.59,"h":42.59,"l":42.59,"n":1,"o":42.59,"t":"2026-10-05T11:15:00Z","v":100,"vw":42.59},{"c":43.16,"h":43.16,"l":43.16,"n":4,"o":43.16,"t":"2026-10-05T12:00:00Z","v":250,"vw":43.16},{"c":42.5,"h":42.5,"l":42.5,"n":4,"o":42.5,"t":"2026-10-05T13:00:00Z","v":246,"vw":42.5},{"c":42.8,"h":42.8,"l":42.63,"n":19,"o":42.63,"t":"2026-10-05T13:15:00Z","v":1013,"vw":42.75625},{"c":42.6,"h":43.1,"l":42.57,"n":215,"o":43,"t":"2026-10-05T13:30:00Z","v":13127,"vw":42.95599},{"c":42.765,"h":42.8,"l":42.6,"n":78,"o":42.785,"t":"2026-10-05T13:45:00Z","v":1397,"vw":42.761},{"c":43.065,"h":43.12,"l":42.7725,"n":152,"o":42.97,"t":"2026-10-05T14:00:00Z","v":4573,"vw":43.014772},{"c":42.925,"h":43.29,"l":42.925,"n":244,"o":43.23,"t":"2026-10-05T14:15:00Z","v":8657,"vw":43.07139},{"c":42.73,"h":42.95,"l":42.55,"n":307,"o":42.95,"t":"2026-10-05T14:30:00Z","v":15275,"vw":42.77491},{"c":42.57,"h":42.78,"l":42.55,"n":134,"o":42.67,"t":"2026-10-05T14:45:00Z","v":5243,"vw":42.643854},{"c":42.585,"h":42.66,"l":42.47,"n":189,"o":42.605,"t":"2026-10-05T15:00:00Z","v":5657,"vw":42.560964},{"c":42.61,"h":42.61,"l":42.45,"n":185,"o":42.53,"t":"2026-10-05T15:15:00Z","v":4156,"vw":42.535836},{"c":42.58,"h":42.65,"l":42.455,"n":218,"o":42.455,"t":"2026-10-05T15:30:00Z","v":6598,"vw":42.559415},{"c":42.52,"h":42.58,"l":42.5,"n":179,"o":42.54,"t":"2026-10-05T15:45:00Z","v":5788,"vw":42.543657},{"c":42.51,"h":42.66,"l":42.49,"n":348,"o":42.5,"t":"2026-10-05T16:00:00Z","v":16056,"vw":42.604802},{"c":42.77,"h":42.77,"l":42.45,"n":377,"o":42.5,"t":"2026-10-05T16:15:00Z","v":15034,"vw":42.556207},{"c":42.735,"h":42.74,"l":42.72,"n":72,"o":42.74,"t":"2026-10-05T16:30:00Z","v":2374,"vw":42.730874},{"c":42.575,"h":42.755,"l":42.52,"n":361,"o":42.755,"t":"2026-10-05T16:45:00Z","v":32930,"vw":42.696766},{"c":42.53,"h":42.56,"l":42.49,"n":186,"o":42.53,"t":"2026-10-05T17:00:00Z","v":5808,"vw":42.536414},{"c":42.555,"h":42.63,"l":42.53,"n":326,"o":42.53,"t":"2026-10-05T17:15:00Z","v":14235,"vw":42.569405},{"c":42.6,"h":42.6,"l":42.5,"n":268,"o":42.55,"t":"2026-10-05T17:30:00Z","v":10017,"vw":42.534902},{"c":42.46,"h":42.56,"l":42.4125,"n":497,"o":42.555,"t":"2026-10-05T17:45:00Z","v":18466,"vw":42.498261},{"c":42.465,"h":42.53,"l":42.4328,"n":321,"o":42.5,"t":"2026-10-05T18:00:00Z","v":12640,"vw":42.482699},{"c":42.545,"h":42.55,"l":42.45,"n":276,"o":42.48,"t":"2026-10-05T18:15:00Z","v":7290,"vw":42.499388},{"c":42.49,"h":42.58,"l":42.49,"n":244,"o":42.55,"t":"2026-10-05T18:30:00Z","v":7512,"vw":42.550107},{"c":42.59,"h":42.59,"l":42.44,"n":323,"o":42.52,"t":"2026-10-05T18:45:00Z","v":11923,"vw":42.501253},{"c":42.73,"h":42.74,"l":42.51,"n":668,"o":42.61,"t":"2026-10-05T19:00:00Z","v":104398,"vw":42.656068},{"c":42.94,"h":42.94,"l":42.71,"n":508,"o":42.71,"t":"2026-10-05T19:15:00Z","v":18799,"vw":42.857164},{"c":42.84,"h":42.99,"l":42.82,"n":793,"o":42.99,"t":"2026-10-05T19:30:00Z","v":33738,"vw":42.873295},{"c":42.69,"h":42.9,"l":42.39,"n":3118,"o":42.82,"t":"2026-10-05T19:45:00Z","v":186671,"vw":42.649338},{"c":42.71,"h":42.76,"l":42.71,"n":25,"o":42.76,"t":"2026-10-05T20:00:00Z","v":253979,"vw":42.710021},{"c":41.89,"h":41.89,"l":41.89,"n":1,"o":41.89,"t":"2026-10-05T20:15:00Z","v":615,"vw":41.89},{"c":43.3477,"h":43.3477,"l":43.3477,"n":1,"o":43.3477,"t":"2026-10-06T12:00:00Z","v":114,"vw":43.3477},{"c":43.355,"h":43.47,"l":42.6262,"n":83,"o":43.19,"t":"2026-10-06T13:30:00Z","v":13120,"vw":43.239953},{"c":43.005,"h":43.34,"l":42.98,"n":126,"o":43.19,"t":"2026-10-06T13:45:00Z","v":4023,"vw":43.178181},{"c":42.77,"h":43.165,"l":42.77,"n":209,"o":43.165,"t":"2026-10-06T14:00:00Z","v":9779,"vw":42.971893},{"c":42.5,"h":42.825,"l":42.43,"n":151,"o":42.825,"t":"2026-10-06T14:15:00Z","v":5771,"vw":42.674611},{"c":42.66,"h":42.66,"l":42.51,"n":29,"o":42.51,"t":"2026-10-06T14:30:00Z","v":1082,"vw":42.575079},{"c":42.65,"h":42.76,"l":42.6,"n":189,"o":42.665,"t":"2026-10-06T14:45:00Z","v":6795,"vw":42.68519},{"c":42.74,"h":42.79,"l":42.67,"n":233,"o":42.69,"t":"2026-10-06T15:00:00Z","v":11452,"vw":42.728774},{"c":42.84,"h":42.8879,"l":42.66,"n":245,"o":42.79,"t":"2026-10-06T15:15:00Z","v":10072,"vw":42.780468},{"c":42.965,"h":43.01,"l":42.57,"n":336,"o":42.81,"t":"2026-10-06T15:30:00Z","v":19921,"vw":42.925189},{"c":42.96,"h":42.98,"l":42.88,"n":94,"o":42.97,"t":"2026-10-06T15:45:00Z","v":4322,"vw":42.957997},{"c":42.89,"h":42.925,"l":42.745,"n":212,"o":42.87,"t":"2026-10-06T16:00:00Z","v":6926,"vw":42.844023},{"c":42.85,"h":42.885,"l":42.75,"n":183,"o":42.82,"t":"2026-10-06T16:15:00Z","v":5768,"vw":42.831918},{"c":42.8186,"h":42.94,"l":42.765,"n":160,"o":42.88,"t":"2026-10-06T16:30:00Z","v":4352,"vw":42.876766},{"c":42.77,"h":42.82,"l":42.69,"n":211,"o":42.82,"t":"2026-10-06T16:45:00Z","v":7462,"vw":42.761195},{"c":43.68,"h":43.87,"l":42.73,"n":963,"o":42.77,"t":"2026-10-06T17:00:00Z","v":146210,"vw":43.45566},{"c":43.14,"h":43.79,"l":43.085,"n":1103,"o":43.75,"t":"2026-10-06T17:15:00Z","v":115710,"vw":43.504807},{"c":43.175,"h":43.3052,"l":43.07,"n":687,"o":43.15,"t":"2026-10-06T17:30:00Z","v":48167,"vw":43.151063},{"c":43.09,"h":43.265,"l":43.09,"n":524,"o":43.21,"t":"2026-10-06T17:45:00Z","v":24145,"vw":43.183627},{"c":43.02,"h":43.105,"l":42.92,"n":491,"o":43.06,"t":"2026-10-06T18:00:00Z","v":19702,"vw":43.009825},{"c":42.945,"h":43.05,"l":42.92,"n":509,"o":43,"t":"2026-10-06T18:15:00Z","v":19384,"vw":43.011318},{"c":42.9848,"h":42.9848,"l":42.8,"n":627,"o":42.93,"t":"2026-10-06T18:30:00Z","v":28450,"vw":42.885409},{"c":42.86,"h":43.0999,"l":42.81,"n":454,"o":42.94,"t":"2026-10-06T18:45:00Z","v":17521,"vw":42.919018},{"c":42.9,"h":42.95,"l":42.79,"n":618,"o":42.83,"t":"2026-10-06T19:00:00Z","v":21531,"vw":42.861292},{"c":42.8,"h":42.95,"l":42.78,"n":525,"o":42.925,"t":"2026-10-06T19:15:00Z","v":17123,"vw":42.846876},{"c":42.735,"h":42.8,"l":42.57,"n":968,"o":42.8,"t":"2026-10-06T19:30:00Z","v":34248,"vw":42.657349},{"c":42.8,"h":42.96,"l":42.5303,"n":2464,"o":42.735,"t":"2026-10-06T19:45:00Z","v":127792,"vw":42.836784},{"c":42.81,"h":42.81,"l":42.81,"n":35,"o":42.81,"t":"2026-10-06T20:00:00Z","v":172516,"vw":42.81},{"c":43.23,"h":43.23,"l":43,"n":3,"o":43,"t":"2026-10-06T20:15:00Z","v":331,"vw":43.069486},{"c":43.23,"h":43.23,"l":43.23,"n":1,"o":43.23,"t":"2026-10-06T20:30:00Z","v":100,"vw":43.23},{"c":43.15,"h":43.15,"l":43.15,"n":1,"o":43.15,"t":"2026-10-06T21:00:00Z","v":100,"vw":43.15},{"c":43.14,"h":43.14,"l":43.14,"n":1,"o":43.14,"t":"2026-10-06T22:00:00Z","v":500,"vw":43.14},{"c":42.88,"h":42.88,"l":42.88,"n":8,"o":42.88,"t":"2026-10-07T11:00:00Z","v":285,"vw":42.88},{"c":42.6,"h":42.91,"l":42.6,"n":6,"o":42.91,"t":"2026-10-07T11:15:00Z","v":379,"vw":42.7116},{"c":42.66,"h":42.66,"l":42.66,"n":2,"o":42.66,"t":"2026-10-07T12:15:00Z","v":150,"vw":42.66},{"c":43,"h":43,"l":42.9,"n":4,"o":42.9,"t":"2026-10-07T13:00:00Z","v":1000,"vw":42.936842},{"c":42.7,"h":42.7,"l":42.7,"n":2,"o":42.7,"t":"2026-10-07T13:15:00Z","v":351,"vw":42.7},{"c":43,"h":43.2,"l":42.43,"n":247,"o":42.48,"t":"2026-10-07T13:30:00Z","v":35025,"vw":42.535424},{"c":43.54,"h":43.59,"l":43,"n":261,"o":43,"t":"2026-10-07T13:45:00Z","v":18433,"vw":43.391919},{"c":43.555,"h":43.675,"l":43.415,"n":311,"o":43.46,"t":"2026-10-07T14:00:00Z","v":18791,"vw":43.472777},{"c":43.42,"h":43.64,"l":43.42,"n":370,"o":43.555,"t":"2026-10-07T14:15:00Z","v":16805,"vw":43.541729},{"c":43.22,"h":43.46,"l":43.21,"n":294,"o":43.42,"t":"2026-10-07T14:30:00Z","v":12081,"vw":43.314525},{"c":43.185,"h":43.235,"l":42.965,"n":275,"o":43.215,"t":"2026-10-07T14:45:00Z","v":6715,"vw":43.135368},{"c":43.01,"h":43.185,"l":42.885,"n":292,"o":43.185,"t":"2026-10-07T15:00:00Z","v":12489,"vw":42.985302},{"c":42.875,"h":43.03,"l":42.8,"n":235,"o":43.01,"t":"2026-10-07T15:15:00Z","v":11445,"vw":42.927831},{"c":42.995,"h":43.11,"l":42.9,"n":379,"o":42.9,"t":"2026-10-07T15:30:00Z","v":31962,"vw":43.046255},{"c":43.01,"h":43.07,"l":42.95,"n":268,"o":43.005,"t":"2026-10-07T15:45:00Z","v":8568,"vw":43.010423},{"c":43.04,"h":43.08,"l":42.9,"n":278,"o":42.95,"t":"2026-10-07T16:00:00Z","v":7808,"vw":42.979123},{"c":43.005,"h":43.05,"l":42.93,"n":199,"o":43.025,"t":"2026-10-07T16:15:00Z","v":8360,"vw":42.996874},{"c":43.145,"h":43.35,"l":43.04,"n":457,"o":43.04,"t":"2026-10-07T16:30:00Z","v":23569,"vw":43.264777},{"c":43.2,"h":43.2,"l":43.07,"n":334,"o":43.15,"t":"2026-10-07T16:45:00Z","v":14380,"vw":43.12318},{"c":43.315,"h":43.37,"l":43.17,"n":278,"o":43.17,"t":"2026-10-07T17:00:00Z","v":10677,"vw":43.30421},{"c":43.265,"h":43.3499,"l":43.155,"n":298,"o":43.29,"t":"2026-10-07T17:15:00Z","v":6928,"vw":43.234622},{"c":43.34,"h":43.38,"l":43.25,"n":167,"o":43.27,"t":"2026-10-07T17:30:00Z","v":7121,"vw":43.299179},{"c":43.44,"h":43.44,"l":43.25,"n":258,"o":43.29,"t":"2026-10-07T17:45:00Z","v":7424,"vw":43.307386},{"c":43.2,"h":43.32,"l":43.2,"n":224,"o":43.32,"t":"2026-10-07T18:00:00Z","v":4916,"vw":43.266297},{"c":43.2,"h":43.3099,"l":43.1,"n":350,"o":43.205,"t":"2026-10-07T18:15:00Z","v":9132,"vw":43.227297},{"c":43.215,"h":43.26,"l":43.14,"n":285,"o":43.15,"t":"2026-10-07T18:30:00Z","v":7712,"vw":43.211228},{"c":43.085,"h":43.225,"l":43.045,"n":378,"o":43.22,"t":"2026-10-07T18:45:00Z","v":10076,"vw":43.102604},{"c":42.9801,"h":43.15,"l":42.895,"n":492,"o":43.1,"t":"2026-10-07T19:00:00Z","v":14723,"vw":43.041254},{"c":42.8432,"h":42.97,"l":42.81,"n":384,"o":42.93,"t":"2026-10-07T19:15:00Z","v":9303,"vw":42.883676},{"c":42.78,"h":42.855,"l":42.67,"n":739,"o":42.84,"t":"2026-10-07T19:30:00Z","v":20221,"vw":42.781944},{"c":43.19,"h":43.19,"l":42.72,"n":2492,"o":42.74,"t":"2026-10-07T19:45:00Z","v":148110,"vw":43.026615},{"c":43.19,"h":43.19,"l":43.19,"n":21,"o":43.19,"t":"2026-10-07T20:00:00Z","v":170955,"vw":43.19},{"c":42.417,"h":42.417,"l":42.417,"n":1,"o":42.417,"t":"2026-10-07T21:15:00Z","v":100,"vw":42.417},{"c":43.12,"h":43.12,"l":43.12,"n":15,"o":43.12,"t":"2026-10-08T11:30:00Z","v":245,"vw":43.12},{"c":43.19,"h":43.19,"l":43.12,"n":8,"o":43.12,"t":"2026-10-08T11:45:00Z","v":757,"vw":43.163471},{"c":42.73,"h":42.98,"l":42.65,"n":79,"o":42.93,"t":"2026-10-08T13:30:00Z","v":15995,"vw":42.923897},{"c":43.31,"h":43.63,"l":42.99,"n":236,"o":43,"t":"2026-10-08T13:45:00Z","v":19281,"vw":43.353967},{"c":43.06,"h":43.355,"l":43.06,"n":147,"o":43.355,"t":"2026-10-08T14:00:00Z","v":5070,"vw":43.189301},{"c":42.905,"h":43.22,"l":42.905,"n":264,"o":43.22,"t":"2026-10-08T14:15:00Z","v":8235,"vw":43.0484},{"c":42.79,"h":42.98,"l":42.79,"n":125,"o":42.95,"t":"2026-10-08T14:30:00Z","v":4152,"vw":42.88855},{"c":42.5,"h":42.85,"l":42.5,"n":224,"o":42.82,"t":"2026-10-08T14:45:00Z","v":8419,"vw":42.736291},{"c":42.59,"h":42.765,"l":42.54,"n":168,"o":42.54,"t":"2026-10-08T15:00:00Z","v":7468,"vw":42.66902},{"c":43.07,"h":43.0876,"l":42.68,"n":323,"o":42.68,"t":"2026-10-08T15:15:00Z","v":23447,"vw":42.836106},{"c":42.96,"h":43,"l":42.81,"n":189,"o":42.995,"t":"2026-10-08T15:30:00Z","v":7347,"vw":42.926703},{"c":43.06,"h":43.06,"l":42.94,"n":203,"o":42.965,"t":"2026-10-08T15:45:00Z","v":7930,"vw":43.002747},{"c":43.06,"h":43.11,"l":42.96,"n":280,"o":43.065,"t":"2026-10-08T16:00:00Z","v":13704,"vw":43.041445},{"c":43.215,"h":43.405,"l":43.075,"n":217,"o":43.075,"t":"2026-10-08T16:15:00Z","v":10203,"vw":43.210922},{"c":43.165,"h":43.24,"l":43.11,"n":154,"o":43.23,"t":"2026-10-08T16:30:00Z","v":6415,"vw":43.149463},{"c":43.5,"h":43.51,"l":43.175,"n":281,"o":43.175,"t":"2026-10-08T16:45:00Z","v":14191,"vw":43.419269},{"c":43.5,"h":43.51,"l":43.42,"n":132,"o":43.45,"t":"2026-10-08T17:00:00Z","v":5628,"vw":43.459946},{"c":43.525,"h":43.53,"l":43.45,"n":242,"o":43.5285,"t":"2026-10-08T17:15:00Z","v":12253,"vw":43.49559},{"c":43.735,"h":43.735,"l":43.445,"n":317,"o":43.51,"t":"2026-10-08T17:30:00Z","v":13866,"vw":43.539075},{"c":43.6,"h":43.78,"l":43.58,"n":218,"o":43.66,"t":"2026-10-08T17:45:00Z","v":6126,"vw":43.679547},{"c":43.72,"h":43.76,"l":43.57,"n":354,"o":43.655,"t":"2026-10-08T18:00:00Z","v":17220,"vw":43.632006},{"c":43.68,"h":43.88,"l":43.64,"n":416,"o":43.775,"t":"2026-10-08T18:15:00Z","v":14906,"vw":43.780457},{"c":43.48,"h":43.67,"l":43.371,"n":288,"o":43.6632,"t":"2026-10-08T18:30:00Z","v":22027,"vw":43.54706},{"c":43.33,"h":43.495,"l":43.33,"n":267,"o":43.495,"t":"2026-10-08T18:45:00Z","v":8740,"vw":43.439188},{"c":43.45,"h":43.45,"l":43.23,"n":454,"o":43.35,"t":"2026-10-08T19:00:00Z","v":19212,"vw":43.363268},{"c":43.565,"h":43.6088,"l":43.43,"n":296,"o":43.43,"t":"2026-10-08T19:15:00Z","v":9763,"vw":43.533737},{"c":43.74,"h":43.74,"l":43.56,"n":494,"o":43.56,"t":"2026-10-08T19:30:00Z","v":11956,"vw":43.635375},{"c":43.75,"h":43.75,"l":43.6,"n":2110,"o":43.75,"t":"2026-10-08T19:45:00Z","v":103517,"vw":43.661202},{"c":43.73,"h":43.75,"l":43.73,"n":45,"o":43.75,"t":"2026-10-08T20:00:00Z","v":172148,"vw":43.730252},{"c":43.75,"h":43.96,"l":43.75,"n":10,"o":43.75,"t":"2026-10-09T13:15:00Z","v":2047,"vw":43.870069},{"c":43.58,"h":44.1,"l":43.2501,"n":451,"o":43.75,"t":"2026-10-09T13:30:00Z","v":92886,"vw":43.801674},{"c":43.8,"h":43.95,"l":43.56,"n":191,"o":43.6,"t":"2026-10-09T13:45:00Z","v":16093,"vw":43.802259},{"c":43.42,"h":43.9699,"l":43.36,"n":315,"o":43.9699,"t":"2026-10-09T14:00:00Z","v":26889,"vw":43.579842},{"c":43.14,"h":43.36,"l":43.02,"n":253,"o":43.36,"t":"2026-10-09T14:15:00Z","v":18785,"vw":43.178386},{"c":43.12,"h":43.14,"l":43.06,"n":195,"o":43.14,"t":"2026-10-09T14:30:00Z","v":6294,"vw":43.115238},{"c":43.1,"h":43.12,"l":43.045,"n":240,"o":43.06,"t":"2026-10-09T14:45:00Z","v":10572,"vw":43.07402},{"c":43.27,"h":43.3,"l":43.01,"n":437,"o":43.06,"t":"2026-10-09T15:00:00Z","v":15657,"vw":43.135067},{"c":43.255,"h":43.27,"l":43.015,"n":541,"o":43.265,"t":"2026-10-09T15:15:00Z","v":36408,"vw":43.127321},{"c":43.15,"h":43.31,"l":43.04,"n":278,"o":43.255,"t":"2026-10-09T15:30:00Z","v":16319,"vw":43.126257},{"c":43.055,"h":43.16,"l":42.89,"n":354,"o":43.15,"t":"2026-10-09T15:45:00Z","v":20984,"vw":43.007615},{"c":43.28,"h":43.3095,"l":43.04,"n":300,"o":43.04,"t":"2026-10-09T16:00:00Z","v":15689,"vw":43.113862},{"c":43.395,"h":43.395,"l":43.23,"n":291,"o":43.31,"t":"2026-10-09T16:15:00Z","v":16443,"vw":43.29566},{"c":43.345,"h":43.38,"l":43.32,"n":153,"o":43.34,"t":"2026-10-09T16:30:00Z","v":7161,"vw":43.356463},{"c":43.19,"h":43.39,"l":43.19,"n":340,"o":43.345,"t":"2026-10-09T16:45:00Z","v":16351,"vw":43.325221},{"c":43.21,"h":43.27,"l":43.135,"n":344,"o":43.19,"t":"2026-10-09T17:00:00Z","v":12320,"vw":43.215603},{"c":42.965,"h":43.215,"l":42.91,"n":297,"o":43.21,"t":"2026-10-09T17:15:00Z","v":10163,"vw":43.038477},{"c":43.235,"h":43.235,"l":42.965,"n":306,"o":42.965,"t":"2026-10-09T17:30:00Z","v":11223,"vw":43.038761},{"c":43.36,"h":43.39,"l":43.21,"n":298,"o":43.21,"t":"2026-10-09T17:45:00Z","v":9909,"vw":43.312237},{"c":43.505,"h":43.52,"l":43.32,"n":298,"o":43.35,"t":"2026-10-09T18:00:00Z","v":18139,"vw":43.413884},{"c":43.46,"h":43.53,"l":43.45,"n":306,"o":43.47,"t":"2026-10-09T18:15:00Z","v":13450,"vw":43.506361},{"c":43.68,"h":43.735,"l":43.465,"n":293,"o":43.49,"t":"2026-10-09T18:30:00Z","v":11003,"vw":43.536716},{"c":43.8,"h":43.85,"l":43.69,"n":456,"o":43.69,"t":"2026-10-09T18:45:00Z","v":14727,"vw":43.772251},{"c":43.62,"h":43.81,"l":43.58,"n":479,"o":43.81,"t":"2026-10-09T19:00:00Z","v":13167,"vw":43.736429},{"c":43.665,"h":43.74,"l":43.57,"n":748,"o":43.615,"t":"2026-10-09T19:15:00Z","v":31118,"vw":43.651006},{"c":43.67,"h":43.68,"l":43.51,"n":977,"o":43.68,"t":"2026-10-09T19:30:00Z","v":34955,"vw":43.620193},{"c":43.3,"h":43.715,"l":43.29,"n":2231,"o":43.66,"t":"2026-10-09T19:45:00Z","v":119456,"vw":43.477086},{"c":43.3,"h":43.3,"l":43.3,"n":35,"o":43.3,"t":"2026-10-09T20:00:00Z","v":127849,"vw":43.3},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-09T23:30:00Z","v":460,"vw":43.5},{"c":43.7,"h":43.7,"l":43.2,"n":126,"o":43.2,"t":"2026-10-12T13:30:00Z","v":10914,"vw":43.366795},{"c":43.865,"h":43.865,"l":43.7,"n":53,"o":43.75,"t":"2026-10-12T13:45:00Z","v":1061,"vw":43.765632},{"c":44.02,"h":44.1,"l":43.68,"n":269,"o":43.72,"t":"2026-10-12T14:00:00Z","v":9759,"vw":43.923342},{"c":43.98,"h":44.1,"l":43.905,"n":202,"o":43.99,"t":"2026-10-12T14:15:00Z","v":8795,"vw":43.976228},{"c":44.23,"h":44.23,"l":44.085,"n":236,"o":44.1,"t":"2026-10-12T14:30:00Z","v":6133,"vw":44.161162},{"c":44.25,"h":44.25,"l":44,"n":375,"o":44.14,"t":"2026-10-12T14:45:00Z","v":18484,"vw":44.076033},{"c":44.1542,"h":44.38,"l":44.13,"n":432,"o":44.245,"t":"2026-10-12T15:00:00Z","v":18413,"vw":44.259183},{"c":44.2,"h":44.31,"l":44.17,"n":223,"o":44.23,"t":"2026-10-12T15:15:00Z","v":7814,"vw":44.238098},{"c":44.34,"h":44.34,"l":44.175,"n":182,"o":44.19,"t":"2026-10-12T15:30:00Z","v":5269,"vw":44.223448},{"c":44.41,"h":44.41,"l":44.305,"n":140,"o":44.305,"t":"2026-10-12T15:45:00Z","v":4133,"vw":44.33894},{"c":44.41,"h":44.54,"l":44.36,"n":228,"o":44.37,"t":"2026-10-12T16:00:00Z","v":19981,"vw":44.438122},{"c":44.43,"h":44.475,"l":44.38,"n":246,"o":44.45,"t":"2026-10-12T16:15:00Z","v":11722,"vw":44.438913},{"c":44.46,"h":44.49,"l":44.43,"n":214,"o":44.44,"t":"2026-10-12T16:30:00Z","v":8625,"vw":44.462289},{"c":44.53,"h":44.53,"l":44.42,"n":209,"o":44.46,"t":"2026-10-12T16:45:00Z","v":7739,"vw":44.486939},{"c":44.455,"h":44.575,"l":44.455,"n":143,"o":44.51,"t":"2026-10-12T17:00:00Z","v":5966,"vw":44.512746},{"c":44.36,"h":44.47,"l":44.3,"n":189,"o":44.455,"t":"2026-10-12T17:15:00Z","v":8670,"vw":44.378755},{"c":44.31,"h":44.38,"l":44.3,"n":110,"o":44.32,"t":"2026-10-12T17:30:00Z","v":4843,"vw":44.335023},{"c":44.33,"h":44.34,"l":44.26,"n":158,"o":44.33,"t":"2026-10-12T17:45:00Z","v":5069,"vw":44.319365},{"c":44.32,"h":44.34,"l":44.25,"n":198,"o":44.34,"t":"2026-10-12T18:00:00Z","v":7256,"vw":44.308267},{"c":44.3699,"h":44.3699,"l":44.33,"n":130,"o":44.35,"t":"2026-10-12T18:15:00Z","v":4249,"vw":44.349024},{"c":44.285,"h":44.38,"l":44.2603,"n":238,"o":44.36,"t":"2026-10-12T18:30:00Z","v":10205,"vw":44.31436},{"c":44.36,"h":44.42,"l":44.33,"n":361,"o":44.33,"t":"2026-10-12T18:45:00Z","v":10658,"vw":44.364198},{"c":44.18,"h":44.43,"l":44.165,"n":355,"o":44.365,"t":"2026-10-12T19:00:00Z","v":23602,"vw":44.298794},{"c":44.16,"h":44.31,"l":44.16,"n":498,"o":44.22,"t":"2026-10-12T19:15:00Z","v":37844,"vw":44.23403},{"c":44.355,"h":44.4,"l":44.0776,"n":594,"o":44.21,"t":"2026-10-12T19:30:00Z","v":30276,"vw":44.249117},{"c":44.28,"h":44.48,"l":44.18,"n":2007,"o":44.34,"t":"2026-10-12T19:45:00Z","v":94887,"vw":44.319256},{"c":44.47,"h":44.47,"l":44.3,"n":26,"o":44.3,"t":"2026-10-12T20:00:00Z","v":137857,"vw":44.300653},{"c":43.8,"h":43.8,"l":43.8,"n":3,"o":43.8,"t":"2026-10-12T20:30:00Z","v":360,"vw":43.8},{"c":43.59,"h":43.59,"l":43.59,"n":1,"o":43.59,"t":"2026-10-12T23:30:00Z","v":150,"vw":43.59},{"c":44.5027,"h":44.5027,"l":44.5027,"n":1,"o":44.5027,"t":"2026-10-13T12:15:00Z","v":112,"vw":44.5027},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-13T12:45:00Z","v":245,"vw":44.5},{"c":44.5573,"h":44.5573,"l":44.5573,"n":1,"o":44.5573,"t":"2026-10-13T13:00:00Z","v":112,"vw":44.5573},{"c":44.625,"h":44.87,"l":44.42,"n":270,"o":44.7,"t":"2026-10-13T13:30:00Z","v":14392,"vw":44.642942},{"c":44.62,"h":44.655,"l":44.485,"n":238,"o":44.625,"t":"2026-10-13T13:45:00Z","v":11876,"vw":44.576272},{"c":44.255,"h":44.59,"l":44.16,"n":107,"o":44.53,"t":"2026-10-13T14:00:00Z","v":6286,"vw":44.404319},{"c":44.345,"h":44.49,"l":44.32,"n":636,"o":44.36,"t":"2026-10-13T14:15:00Z","v":40787,"vw":44.389874},{"c":44.38,"h":44.38,"l":44.091,"n":501,"o":44.345,"t":"2026-10-13T14:30:00Z","v":31818,"vw":44.300353},{"c":44.32,"h":44.555,"l":44.302,"n":228,"o":44.43,"t":"2026-10-13T14:45:00Z","v":9941,"vw":44.487096},{"c":44.425,"h":44.47,"l":44.3,"n":110,"o":44.355,"t":"2026-10-13T15:00:00Z","v":3161,"vw":44.376604},{"c":44.46,"h":44.565,"l":44.39,"n":272,"o":44.44,"t":"2026-10-13T15:15:00Z","v":16725,"vw":44.46876},{"c":44.24,"h":44.44,"l":44.24,"n":133,"o":44.44,"t":"2026-10-13T15:30:00Z","v":3999,"vw":44.320761},{"c":44.35,"h":44.37,"l":44.24,"n":215,"o":44.24,"t":"2026-10-13T15:45:00Z","v":8390,"vw":44.30381},{"c":44.325,"h":44.38,"l":44.31,"n":94,"o":44.355,"t":"2026-10-13T16:00:00Z","v":3797,"vw":44.328238},{"c":44.4,"h":44.4,"l":44.25,"n":246,"o":44.335,"t":"2026-10-13T16:15:00Z","v":7727,"vw":44.308916},{"c":44.335,"h":44.375,"l":44.295,"n":140,"o":44.375,"t":"2026-10-13T16:30:00Z","v":4796,"vw":44.339895},{"c":44.335,"h":44.35,"l":44.3,"n":138,"o":44.34,"t":"2026-10-13T16:45:00Z","v":6151,"vw":44.330469},{"c":44.185,"h":44.335,"l":44.185,"n":192,"o":44.335,"t":"2026-10-13T17:00:00Z","v":6732,"vw":44.240961},{"c":44.15,"h":44.23,"l":44.14,"n":184,"o":44.2,"t":"2026-10-13T17:15:00Z","v":7616,"vw":44.173694},{"c":44.35,"h":44.41,"l":44.09,"n":281,"o":44.135,"t":"2026-10-13T17:30:00Z","v":15004,"vw":44.189896},{"c":44.17,"h":44.31,"l":44.17,"n":192,"o":44.3,"t":"2026-10-13T17:45:00Z","v":7050,"vw":44.242006},{"c":44.31,"h":44.325,"l":44.15,"n":265,"o":44.16,"t":"2026-10-13T18:00:00Z","v":10774,"vw":44.252841},{"c":44.375,"h":44.4,"l":44.27,"n":227,"o":44.28,"t":"2026-10-13T18:15:00Z","v":8378,"vw":44.353528},{"c":44.39,"h":44.44,"l":44.385,"n":167,"o":44.4,"t":"2026-10-13T18:30:00Z","v":5224,"vw":44.419617},{"c":44.475,"h":44.475,"l":44.32,"n":336,"o":44.37,"t":"2026-10-13T18:45:00Z","v":13473,"vw":44.381941},{"c":44.445,"h":44.51,"l":44.42,"n":294,"o":44.51,"t":"2026-10-13T19:00:00Z","v":9999,"vw":44.467303},{"c":44.43,"h":44.57,"l":44.43,"n":431,"o":44.47,"t":"2026-10-13T19:15:00Z","v":28391,"vw":44.472267},{"c":44.45,"h":44.49,"l":44.32,"n":568,"o":44.37,"t":"2026-10-13T19:30:00Z","v":36960,"vw":44.405397},{"c":44.395,"h":44.42,"l":44.26,"n":1872,"o":44.42,"t":"2026-10-13T19:45:00Z","v":75692,"vw":44.350106},{"c":44.38,"h":44.38,"l":44.38,"n":31,"o":44.38,"t":"2026-10-13T20:00:00Z","v":139601,"vw":44.38},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-13T20:15:00Z","v":148,"vw":43.5},{"c":44.32,"h":44.32,"l":44.32,"n":1,"o":44.32,"t":"2026-10-14T08:00:00Z","v":100,"vw":44.32},{"c":44.4,"h":44.99,"l":44,"n":233,"o":44.17,"t":"2026-10-14T13:30:00Z","v":27193,"vw":44.327014},{"c":44.51,"h":44.58,"l":44.41,"n":111,"o":44.435,"t":"2026-10-14T13:45:00Z","v":4935,"vw":44.477485},{"c":44.305,"h":44.5,"l":44.285,"n":154,"o":44.44,"t":"2026-10-14T14:00:00Z","v":3874,"vw":44.372342},{"c":44.49,"h":44.49,"l":44.36,"n":150,"o":44.36,"t":"2026-10-14T14:15:00Z","v":4595,"vw":44.441492},{"c":44.51,"h":44.6,"l":44.43,"n":352,"o":44.5,"t":"2026-10-14T14:30:00Z","v":11185,"vw":44.528547},{"c":44.63,"h":44.63,"l":44.48,"n":148,"o":44.51,"t":"2026-10-14T14:45:00Z","v":5323,"vw":44.562509},{"c":44.49,"h":44.635,"l":44.45,"n":289,"o":44.63,"t":"2026-10-14T15:00:00Z","v":6780,"vw":44.544393},{"c":44.72,"h":44.72,"l":44.475,"n":169,"o":44.475,"t":"2026-10-14T15:15:00Z","v":6604,"vw":44.587907},{"c":44.565,"h":44.68,"l":44.5,"n":236,"o":44.67,"t":"2026-10-14T15:30:00Z","v":5968,"vw":44.582387},{"c":44.52,"h":44.555,"l":44.43,"n":221,"o":44.555,"t":"2026-10-14T15:45:00Z","v":7552,"vw":44.482708},{"c":44.545,"h":44.5935,"l":44.52,"n":251,"o":44.56,"t":"2026-10-14T16:00:00Z","v":5823,"vw":44.561403},{"c":44.46,"h":44.6799,"l":44.46,"n":398,"o":44.545,"t":"2026-10-14T16:15:00Z","v":23519,"vw":44.579232},{"c":44.54,"h":44.57,"l":44.415,"n":217,"o":44.46,"t":"2026-10-14T16:30:00Z","v":4959,"vw":44.477656},{"c":44.5,"h":44.56,"l":44.48,"n":120,"o":44.53,"t":"2026-10-14T16:45:00Z","v":4227,"vw":44.527747},{"c":44.58,"h":44.58,"l":44.43,"n":204,"o":44.51,"t":"2026-10-14T17:00:00Z","v":6487,"vw":44.478467},{"c":44.605,"h":44.68,"l":44.55,"n":286,"o":44.56,"t":"2026-10-14T17:15:00Z","v":8822,"vw":44.595097},{"c":44.47,"h":44.67,"l":44.3894,"n":275,"o":44.65,"t":"2026-10-14T17:30:00Z","v":13790,"vw":44.462954},{"c":44.5,"h":44.51,"l":44.395,"n":280,"o":44.4899,"t":"2026-10-14T17:45:00Z","v":9070,"vw":44.463169},{"c":44.58,"h":44.6,"l":44.52,"n":212,"o":44.54,"t":"2026-10-14T18:00:00Z","v":5974,"vw":44.559},{"c":44.65,"h":44.65,"l":44.56,"n":296,"o":44.59,"t":"2026-10-14T18:15:00Z","v":10892,"vw":44.600993},{"c":44.61,"h":44.68,"l":44.575,"n":289,"o":44.68,"t":"2026-10-14T18:30:00Z","v":10538,"vw":44.646959},{"c":44.68,"h":44.68,"l":44.575,"n":238,"o":44.575,"t":"2026-10-14T18:45:00Z","v":5710,"vw":44.624156},{"c":44.79,"h":44.815,"l":44.665,"n":392,"o":44.67,"t":"2026-10-14T19:00:00Z","v":8750,"vw":44.7344},{"c":44.81,"h":44.97,"l":44.8,"n":359,"o":44.8,"t":"2026-10-14T19:15:00Z","v":12220,"vw":44.885889},{"c":44.77,"h":44.905,"l":44.76,"n":643,"o":44.815,"t":"2026-10-14T19:30:00Z","v":28686,"vw":44.834255},{"c":44.99,"h":45,"l":44.645,"n":1558,"o":44.77,"t":"2026-10-14T19:45:00Z","v":70513,"vw":44.819398},{"c":44.98,"h":44.98,"l":44.98,"n":25,"o":44.98,"t":"2026-10-14T20:00:00Z","v":123357,"vw":44.98},{"c":44.3416,"h":44.3416,"l":44.3416,"n":1,"o":44.3416,"t":"2026-10-14T20:30:00Z","v":469,"vw":44.3416},{"c":45.25,"h":45.25,"l":45.1,"n":6,"o":45.1,"t":"2026-10-15T11:00:00Z","v":1900,"vw":45.133417},{"c":44.3204,"h":44.3204,"l":44.3204,"n":1,"o":44.3204,"t":"2026-10-15T12:30:00Z","v":190,"vw":44.3204},{"c":45.15,"h":45.34,"l":45.1,"n":95,"o":45.1,"t":"2026-10-15T13:15:00Z","v":4138,"vw":45.186433},{"c":45.545,"h":45.69,"l":44.57,"n":282,"o":45.2,"t":"2026-10-15T13:30:00Z","v":21714,"vw":45.423524},{"c":45.685,"h":45.78,"l":45.4,"n":232,"o":45.4,"t":"2026-10-15T13:45:00Z","v":9247,"vw":45.660175},{"c":46.19,"h":46.285,"l":45.75,"n":541,"o":45.79,"t":"2026-10-15T14:00:00Z","v":23422,"vw":46.020856},{"c":46.375,"h":46.45,"l":46.18,"n":367,"o":46.21,"t":"2026-10-15T14:15:00Z","v":13866,"vw":46.275126},{"c":46.46,"h":46.46,"l":46.26,"n":273,"o":46.42,"t":"2026-10-15T14:30:00Z","v":6736,"vw":46.350689},{"c":46.78,"h":46.79,"l":46.3697,"n":483,"o":46.39,"t":"2026-10-15T14:45:00Z","v":18561,"vw":46.520936},{"c":47.14,"h":47.22,"l":46.72,"n":813,"o":46.77,"t":"2026-10-15T15:00:00Z","v":59274,"vw":46.980965},{"c":46.76,"h":47.21,"l":46.65,"n":947,"o":47.21,"t":"2026-10-15T15:15:00Z","v":56026,"vw":46.84918},{"c":46.88,"h":47,"l":46.7418,"n":600,"o":46.765,"t":"2026-10-15T15:30:00Z","v":19481,"vw":46.849747},{"c":47.2,"h":47.2,"l":46.85,"n":657,"o":46.915,"t":"2026-10-15T15:45:00Z","v":27586,"vw":47.021389},{"c":47.095,"h":47.39,"l":47.09,"n":760,"o":47.19,"t":"2026-10-15T16:00:00Z","v":63836,"vw":47.229932},{"c":47.11,"h":47.18,"l":46.9,"n":700,"o":47.095,"t":"2026-10-15T16:15:00Z","v":32609,"vw":47.02856},{"c":47.22,"h":47.29,"l":47.09,"n":456,"o":47.13,"t":"2026-10-15T16:30:00Z","v":18321,"vw":47.199466},{"c":47.21,"h":47.3,"l":46.965,"n":676,"o":47.22,"t":"2026-10-15T16:45:00Z","v":36790,"vw":47.14215},{"c":47.135,"h":47.25,"l":47.09,"n":766,"o":47.21,"t":"2026-10-15T17:00:00Z","v":56979,"vw":47.179036},{"c":46.78,"h":47.2,"l":46.78,"n":518,"o":47.16,"t":"2026-10-15T17:15:00Z","v":22428,"vw":47.038517},{"c":47.45,"h":47.45,"l":46.805,"n":571,"o":46.805,"t":"2026-10-15T17:30:00Z","v":29537,"vw":47.079044},{"c":47.605,"h":47.63,"l":47.26,"n":784,"o":47.395,"t":"2026-10-15T17:45:00Z","v":64167,"vw":47.413168},{"c":47.415,"h":47.69,"l":47.275,"n":734,"o":47.605,"t":"2026-10-15T18:00:00Z","v":36485,"vw":47.517825},{"c":47.26,"h":47.53,"l":47.25,"n":1114,"o":47.42,"t":"2026-10-15T18:15:00Z","v":76142,"vw":47.392813},{"c":47.6,"h":47.62,"l":47.22,"n":500,"o":47.22,"t":"2026-10-15T18:30:00Z","v":19696,"vw":47.438834},{"c":47.745,"h":47.79,"l":47.53,"n":942,"o":47.6,"t":"2026-10-15T18:45:00Z","v":73049,"vw":47.645779},{"c":47.44,"h":47.745,"l":47.3,"n":769,"o":47.7321,"t":"2026-10-15T19:00:00Z","v":30667,"vw":47.531991},{"c":47.605,"h":47.73,"l":47.29,"n":1234,"o":47.395,"t":"2026-10-15T19:15:00Z","v":73780,"vw":47.571635},{"c":48.04,"h":48.07,"l":47.55,"n":1524,"o":47.57,"t":"2026-10-15T19:30:00Z","v":71215,"vw":47.824134},{"c":47.83,"h":48.16,"l":47.37,"n":4072,"o":48.07,"t":"2026-10-15T19:45:00Z","v":261423,"vw":47.717319},{"c":47.75,"h":47.75,"l":47.75,"n":30,"o":47.75,"t":"2026-10-15T20:00:00Z","v":455299,"vw":47.75},{"c":46.531,"h":46.531,"l":46.531,"n":1,"o":46.531,"t":"2026-10-15T20:15:00Z","v":620,"vw":46.531},{"c":46.82,"h":46.82,"l":46.82,"n":1,"o":46.82,"t":"2026-10-15T20:30:00Z","v":250,"vw":46.82},{"c":47.75,"h":47.75,"l":47.75,"n":2,"o":47.75,"t":"2026-10-15T21:00:00Z","v":325,"vw":47.75},{"c":47.75,"h":47.75,"l":47.75,"n":1,"o":47.75,"t":"2026-10-15T21:45:00Z","v":300,"vw":47.75},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-15T22:45:00Z","v":100,"vw":48},{"c":48,"h":48.2386,"l":48,"n":28,"o":48.2386,"t":"2026-10-16T12:45:00Z","v":1700,"vw":48.076469},{"c":47.56,"h":47.89,"l":46.9996,"n":422,"o":47.89,"t":"2026-10-16T13:30:00Z","v":24278,"vw":47.637447},{"c":47.63,"h":47.79,"l":47.58,"n":95,"o":47.59,"t":"2026-10-16T13:45:00Z","v":4525,"vw":47.682159},{"c":47.295,"h":47.61,"l":47.151,"n":198,"o":47.595,"t":"2026-10-16T14:00:00Z","v":13380,"vw":47.423118},{"c":47.175,"h":47.295,"l":47.1361,"n":175,"o":47.295,"t":"2026-10-16T14:15:00Z","v":6913,"vw":47.216811},{"c":47.295,"h":47.295,"l":47.09,"n":319,"o":47.155,"t":"2026-10-16T14:30:00Z","v":15046,"vw":47.176376},{"c":47.4,"h":47.445,"l":47.18,"n":209,"o":47.2,"t":"2026-10-16T14:45:00Z","v":11108,"vw":47.302234},{"c":47.6,"h":47.62,"l":47.28,"n":530,"o":47.4,"t":"2026-10-16T15:00:00Z","v":52786,"vw":47.492543},{"c":47.66,"h":47.7299,"l":47.51,"n":311,"o":47.62,"t":"2026-10-16T15:15:00Z","v":16604,"vw":47.661996},{"c":47.54,"h":47.755,"l":47.54,"n":168,"o":47.72,"t":"2026-10-16T15:30:00Z","v":7114,"vw":47.691682},{"c":46.915,"h":47.63,"l":46.915,"n":505,"o":47.545,"t":"2026-10-16T15:45:00Z","v":122645,"vw":47.217699},{"c":46.68,"h":46.9,"l":46.485,"n":505,"o":46.9,"t":"2026-10-16T16:00:00Z","v":112041,"vw":46.73313},{"c":46.69,"h":46.69,"l":46.48,"n":240,"o":46.675,"t":"2026-10-16T16:15:00Z","v":18276,"vw":46.642632},{"c":46.91,"h":46.95,"l":46.62,"n":400,"o":46.7635,"t":"2026-10-16T16:30:00Z","v":40444,"vw":46.797709},{"c":46.78,"h":46.92,"l":46.78,"n":128,"o":46.87,"t":"2026-10-16T16:45:00Z","v":5738,"vw":46.824528},{"c":46.76,"h":46.89,"l":46.64,"n":571,"o":46.87,"t":"2026-10-16T17:00:00Z","v":30635,"vw":46.740635},{"c":46.63,"h":46.77,"l":46.5,"n":348,"o":46.77,"t":"2026-10-16T17:15:00Z","v":13115,"vw":46.641062},{"c":47.055,"h":47.1,"l":46.6,"n":324,"o":46.63,"t":"2026-10-16T17:30:00Z","v":11904,"vw":46.814492},{"c":46.84,"h":47.055,"l":46.84,"n":298,"o":47.055,"t":"2026-10-16T17:45:00Z","v":10741,"vw":46.983604},{"c":46.74,"h":46.85,"l":46.635,"n":333,"o":46.78,"t":"2026-10-16T18:00:00Z","v":13776,"vw":46.785168},{"c":46.73,"h":46.87,"l":46.69,"n":362,"o":46.77,"t":"2026-10-16T18:15:00Z","v":20066,"vw":46.764754},{"c":46.675,"h":46.89,"l":46.6301,"n":515,"o":46.735,"t":"2026-10-16T18:30:00Z","v":22096,"vw":46.801371},{"c":46.35,"h":46.71,"l":46.29,"n":413,"o":46.67,"t":"2026-10-16T18:45:00Z","v":20295,"vw":46.550226},{"c":46.5801,"h":46.65,"l":46.34,"n":501,"o":46.34,"t":"2026-10-16T19:00:00Z","v":17601,"vw":46.486171},{"c":46.89,"h":46.9,"l":46.625,"n":674,"o":46.67,"t":"2026-10-16T19:15:00Z","v":27084,"vw":46.776842},{"c":46.79,"h":46.96,"l":46.73,"n":715,"o":46.875,"t":"2026-10-16T19:30:00Z","v":38407,"vw":46.838694},{"c":46.93,"h":47.05,"l":46.81,"n":2082,"o":46.82,"t":"2026-10-16T19:45:00Z","v":113758,"vw":46.9196},{"c":46.91,"h":46.91,"l":46.91,"n":30,"o":46.91,"t":"2026-10-16T20:00:00Z","v":148891,"vw":46.91},{"c":47.94,"h":47.94,"l":47.9356,"n":2,"o":47.9356,"t":"2026-10-16T21:00:00Z","v":300,"vw":47.938533},{"c":47.3,"h":47.3,"l":47.2,"n":2,"o":47.2,"t":"2026-10-19T11:15:00Z","v":214,"vw":47.25},{"c":47.2,"h":47.35,"l":47,"n":61,"o":47,"t":"2026-10-19T13:00:00Z","v":4615,"vw":47.145101},{"c":47.01,"h":47.41,"l":46.25,"n":67,"o":46.25,"t":"2026-10-19T13:15:00Z","v":5057,"vw":47.146283},{"c":47.6,"h":47.9999,"l":47,"n":302,"o":47.02,"t":"2026-10-19T13:30:00Z","v":28563,"vw":47.355852},{"c":47.515,"h":47.69,"l":47.33,"n":192,"o":47.44,"t":"2026-10-19T13:45:00Z","v":9325,"vw":47.526903},{"c":47.16,"h":47.4,"l":47.115,"n":187,"o":47.3,"t":"2026-10-19T14:00:00Z","v":8104,"vw":47.301801},{"c":47.03,"h":47.3099,"l":47.03,"n":361,"o":47.19,"t":"2026-10-19T14:15:00Z","v":25778,"vw":47.226723},{"c":46.68,"h":47.06,"l":46.67,"n":230,"o":47.06,"t":"2026-10-19T14:30:00Z","v":9969,"vw":46.904033},{"c":46.7763,"h":46.81,"l":46.587,"n":184,"o":46.68,"t":"2026-10-19T14:45:00Z","v":4125,"vw":46.743681},{"c":47.035,"h":47.09,"l":46.845,"n":391,"o":46.845,"t":"2026-10-19T15:00:00Z","v":12864,"vw":46.94285},{"c":46.865,"h":47.04,"l":46.865,"n":245,"o":47.02,"t":"2026-10-19T15:15:00Z","v":8266,"vw":46.966807},{"c":46.84,"h":46.8401,"l":46.74,"n":121,"o":46.825,"t":"2026-10-19T15:30:00Z","v":3449,"vw":46.822631},{"c":46.68,"h":46.89,"l":46.68,"n":167,"o":46.75,"t":"2026-10-19T15:45:00Z","v":9316,"vw":46.769077},{"c":46.61,"h":46.655,"l":46.525,"n":279,"o":46.655,"t":"2026-10-19T16:00:00Z","v":7199,"vw":46.59853},{"c":46.46,"h":46.6,"l":46.42,"n":277,"o":46.57,"t":"2026-10-19T16:15:00Z","v":8386,"vw":46.51159},{"c":46.365,"h":46.445,"l":46.3101,"n":228,"o":46.43,"t":"2026-10-19T16:30:00Z","v":14598,"vw":46.407583},{"c":46.35,"h":46.4,"l":46.3201,"n":239,"o":46.35,"t":"2026-10-19T16:45:00Z","v":6040,"vw":46.371654},{"c":46.24,"h":46.355,"l":46.24,"n":330,"o":46.32,"t":"2026-10-19T17:00:00Z","v":11332,"vw":46.267631},{"c":46.63,"h":46.72,"l":46.084,"n":457,"o":46.21,"t":"2026-10-19T17:15:00Z","v":13762,"vw":46.309703},{"c":46.47,"h":46.56,"l":46.36,"n":258,"o":46.55,"t":"2026-10-19T17:30:00Z","v":9437,"vw":46.49745},{"c":46.59,"h":46.59,"l":46.46,"n":252,"o":46.53,"t":"2026-10-19T17:45:00Z","v":5804,"vw":46.539976},{"c":46.7,"h":46.73,"l":46.52,"n":358,"o":46.59,"t":"2026-10-19T18:00:00Z","v":11848,"vw":46.610766},{"c":46.52,"h":46.72,"l":46.5,"n":242,"o":46.72,"t":"2026-10-19T18:15:00Z","v":8260,"vw":46.616712},{"c":46.37,"h":46.63,"l":46.37,"n":382,"o":46.62,"t":"2026-10-19T18:30:00Z","v":10554,"vw":46.539303},{"c":46.49,"h":46.5,"l":46.355,"n":468,"o":46.405,"t":"2026-10-19T18:45:00Z","v":15439,"vw":46.444566},{"c":46.47,"h":46.61,"l":46.46,"n":353,"o":46.55,"t":"2026-10-19T19:00:00Z","v":10044,"vw":46.537756},{"c":46.54,"h":46.6,"l":46.45,"n":553,"o":46.52,"t":"2026-10-19T19:15:00Z","v":20854,"vw":46.523044},{"c":46.53,"h":46.63,"l":46.45,"n":840,"o":46.54,"t":"2026-10-19T19:30:00Z","v":30686,"vw":46.537516},{"c":45.82,"h":46.58,"l":45.81,"n":2082,"o":46.5,"t":"2026-10-19T19:45:00Z","v":116465,"vw":46.075481},{"c":45.85,"h":45.85,"l":45.85,"n":30,"o":45.85,"t":"2026-10-19T20:00:00Z","v":167596,"vw":45.85},{"c":46.7722,"h":46.7722,"l":46.7722,"n":1,"o":46.7722,"t":"2026-10-19T22:45:00Z","v":500,"vw":46.7722},{"c":45.9,"h":46.1,"l":45.64,"n":82,"o":45.65,"t":"2026-10-20T11:15:00Z","v":4327,"vw":45.84193},{"c":45.89,"h":45.98,"l":45.89,"n":14,"o":45.98,"t":"2026-10-20T13:15:00Z","v":610,"vw":45.935},{"c":46.55,"h":46.55,"l":45.98,"n":64,"o":45.98,"t":"2026-10-20T13:30:00Z","v":5013,"vw":46.074442},{"c":46.86,"h":46.86,"l":46.43,"n":115,"o":46.44,"t":"2026-10-20T13:45:00Z","v":9507,"vw":46.52667},{"c":46.9699,"h":47.1299,"l":46.7,"n":199,"o":46.925,"t":"2026-10-20T14:00:00Z","v":12367,"vw":46.830829},{"c":47.32,"h":47.39,"l":47,"n":349,"o":47,"t":"2026-10-20T14:15:00Z","v":13582,"vw":47.211302},{"c":47.6,"h":47.65,"l":47.23,"n":340,"o":47.39,"t":"2026-10-20T14:30:00Z","v":13593,"vw":47.482337},{"c":47.615,"h":47.6799,"l":47.5,"n":267,"o":47.59,"t":"2026-10-20T14:45:00Z","v":10129,"vw":47.570736},{"c":47.37,"h":47.56,"l":47.295,"n":369,"o":47.56,"t":"2026-10-20T15:00:00Z","v":18918,"vw":47.408369},{"c":47.42,"h":47.47,"l":47.36,"n":256,"o":47.38,"t":"2026-10-20T15:15:00Z","v":7731,"vw":47.41525},{"c":47.68,"h":47.71,"l":47.395,"n":525,"o":47.42,"t":"2026-10-20T15:30:00Z","v":21992,"vw":47.573768},{"c":47.575,"h":47.68,"l":47.57,"n":236,"o":47.675,"t":"2026-10-20T15:45:00Z","v":10117,"vw":47.603356},{"c":47.395,"h":47.58,"l":47.355,"n":354,"o":47.58,"t":"2026-10-20T16:00:00Z","v":22080,"vw":47.412211},{"c":47.38,"h":47.4,"l":47.19,"n":293,"o":47.4,"t":"2026-10-20T16:15:00Z","v":8602,"vw":47.297943},{"c":47.49,"h":47.545,"l":47.41,"n":287,"o":47.41,"t":"2026-10-20T16:30:00Z","v":11037,"vw":47.48036},{"c":47.51,"h":47.58,"l":47.48,"n":345,"o":47.52,"t":"2026-10-20T16:45:00Z","v":11930,"vw":47.534608},{"c":47.48,"h":47.645,"l":47.445,"n":591,"o":47.54,"t":"2026-10-20T17:00:00Z","v":27462,"vw":47.540579},{"c":47.61,"h":47.72,"l":47.425,"n":565,"o":47.425,"t":"2026-10-20T17:15:00Z","v":41243,"vw":47.613925},{"c":47.6,"h":47.82,"l":47.575,"n":635,"o":47.63,"t":"2026-10-20T17:30:00Z","v":28862,"vw":47.677848},{"c":47.66,"h":47.685,"l":47.56,"n":255,"o":47.585,"t":"2026-10-20T17:45:00Z","v":8559,"vw":47.619395},{"c":47.72,"h":47.785,"l":47.64,"n":452,"o":47.67,"t":"2026-10-20T18:00:00Z","v":19645,"vw":47.704909},{"c":47.62,"h":47.745,"l":47.555,"n":261,"o":47.715,"t":"2026-10-20T18:15:00Z","v":10059,"vw":47.645652},{"c":47.58,"h":47.6799,"l":47.52,"n":282,"o":47.62,"t":"2026-10-20T18:30:00Z","v":10408,"vw":47.59522},{"c":47.64,"h":47.67,"l":47.585,"n":233,"o":47.595,"t":"2026-10-20T18:45:00Z","v":8992,"vw":47.626731},{"c":47.71,"h":47.75,"l":47.65,"n":349,"o":47.68,"t":"2026-10-20T19:00:00Z","v":13055,"vw":47.700613},{"c":47.64,"h":47.725,"l":47.6,"n":572,"o":47.68,"t":"2026-10-20T19:15:00Z","v":30372,"vw":47.658027},{"c":47.79,"h":47.81,"l":47.64,"n":719,"o":47.64,"t":"2026-10-20T19:30:00Z","v":24953,"vw":47.723232},{"c":47.745,"h":47.84,"l":47.67,"n":2142,"o":47.79,"t":"2026-10-20T19:45:00Z","v":107515,"vw":47.741975},{"c":47.72,"h":47.72,"l":47.72,"n":36,"o":47.72,"t":"2026-10-20T20:00:00Z","v":284493,"vw":47.72},{"c":47.5839,"h":47.5839,"l":47.53,"n":11,"o":47.53,"t":"2026-10-21T11:30:00Z","v":3300,"vw":47.582041},{"c":47.67,"h":47.67,"l":47.63,"n":45,"o":47.63,"t":"2026-10-21T12:30:00Z","v":879,"vw":47.65},{"c":47.86,"h":47.86,"l":47.86,"n":2,"o":47.86,"t":"2026-10-21T13:15:00Z","v":200,"vw":47.86},{"c":47.68,"h":47.98,"l":47.285,"n":149,"o":47.52,"t":"2026-10-21T13:30:00Z","v":13438,"vw":47.660574},{"c":47.72,"h":47.8,"l":47.58,"n":265,"o":47.68,"t":"2026-10-21T13:45:00Z","v":10014,"vw":47.700064},{"c":47.53,"h":47.675,"l":47.205,"n":269,"o":47.675,"t":"2026-10-21T14:00:00Z","v":18785,"vw":47.436447},{"c":47.75,"h":47.75,"l":47.47,"n":244,"o":47.525,"t":"2026-10-21T14:15:00Z","v":10246,"vw":47.607118},{"c":47.78,"h":47.84,"l":47.7268,"n":185,"o":47.785,"t":"2026-10-21T14:30:00Z","v":5833,"vw":47.791774},{"c":47.54,"h":47.81,"l":47.53,"n":285,"o":47.76,"t":"2026-10-21T14:45:00Z","v":9626,"vw":47.678929},{"c":47.35,"h":47.54,"l":47.35,"n":270,"o":47.535,"t":"2026-10-21T15:00:00Z","v":12211,"vw":47.458176},{"c":47.245,"h":47.37,"l":47.17,"n":329,"o":47.22,"t":"2026-10-21T15:15:00Z","v":14208,"vw":47.273636},{"c":47.27,"h":47.29,"l":47.2075,"n":213,"o":47.255,"t":"2026-10-21T15:30:00Z","v":5844,"vw":47.244286},{"c":47.495,"h":47.5,"l":47.27,"n":374,"o":47.275,"t":"2026-10-21T15:45:00Z","v":23396,"vw":47.390814},{"c":47.285,"h":47.46,"l":47.28,"n":215,"o":47.44,"t":"2026-10-21T16:00:00Z","v":7090,"vw":47.345777},{"c":47.37,"h":47.38,"l":47.29,"n":228,"o":47.32,"t":"2026-10-21T16:15:00Z","v":7767,"vw":47.331792},{"c":47.325,"h":47.41,"l":47.24,"n":338,"o":47.37,"t":"2026-10-21T16:30:00Z","v":9852,"vw":47.349461},{"c":47.4,"h":47.4,"l":47.285,"n":242,"o":47.285,"t":"2026-10-21T16:45:00Z","v":13741,"vw":47.332839},{"c":47.41,"h":47.465,"l":47.32,"n":244,"o":47.4,"t":"2026-10-21T17:00:00Z","v":8915,"vw":47.41},{"c":47.345,"h":47.4075,"l":47.21,"n":190,"o":47.4075,"t":"2026-10-21T17:15:00Z","v":7553,"vw":47.332802},{"c":47.335,"h":47.37,"l":47.31,"n":208,"o":47.345,"t":"2026-10-21T17:30:00Z","v":6545,"vw":47.343715},{"c":47.26,"h":47.33,"l":47.21,"n":276,"o":47.33,"t":"2026-10-21T17:45:00Z","v":11510,"vw":47.26015},{"c":47.38,"h":47.38,"l":47.23,"n":228,"o":47.26,"t":"2026-10-21T18:00:00Z","v":6124,"vw":47.293252},{"c":47.29,"h":47.41,"l":47.281,"n":267,"o":47.395,"t":"2026-10-21T18:15:00Z","v":8589,"vw":47.346291},{"c":47.43,"h":47.45,"l":47.235,"n":389,"o":47.28,"t":"2026-10-21T18:30:00Z","v":12967,"vw":47.301806},{"c":47.32,"h":47.51,"l":47.32,"n":550,"o":47.42,"t":"2026-10-21T18:45:00Z","v":19929,"vw":47.409389},{"c":47.17,"h":47.25,"l":47.04,"n":529,"o":47.25,"t":"2026-10-21T19:00:00Z","v":13090,"vw":47.162345},{"c":47.2,"h":47.29,"l":47.17,"n":580,"o":47.17,"t":"2026-10-21T19:15:00Z","v":20509,"vw":47.244105},{"c":47.105,"h":47.26,"l":46.985,"n":875,"o":47.18,"t":"2026-10-21T19:30:00Z","v":33461,"vw":47.123949},{"c":46.76,"h":47.13,"l":46.67,"n":2643,"o":47.105,"t":"2026-10-21T19:45:00Z","v":124160,"vw":46.816991},{"c":46.76,"h":46.76,"l":46.76,"n":28,"o":46.76,"t":"2026-10-21T20:00:00Z","v":160542,"vw":46.76},{"c":46.7,"h":46.7,"l":46.7,"n":1,"o":46.7,"t":"2026-10-21T22:15:00Z","v":150,"vw":46.7},{"c":46.7,"h":46.71,"l":46.7,"n":2,"o":46.71,"t":"2026-10-21T22:45:00Z","v":299,"vw":46.703344},{"c":46.54,"h":46.54,"l":46.54,"n":1,"o":46.54,"t":"2026-10-22T12:15:00Z","v":108,"vw":46.54},{"c":47.05,"h":47.05,"l":46,"n":145,"o":46.62,"t":"2026-10-22T13:30:00Z","v":7677,"vw":46.587346},{"c":47.1,"h":47.2531,"l":46.99,"n":122,"o":47.04,"t":"2026-10-22T13:45:00Z","v":4178,"vw":47.055921},{"c":46.765,"h":47.025,"l":46.75,"n":123,"o":47.01,"t":"2026-10-22T14:00:00Z","v":4157,"vw":46.843254},{"c":46.69,"h":46.9,"l":46.66,"n":201,"o":46.76,"t":"2026-10-22T14:15:00Z","v":6420,"vw":46.796302},{"c":47.24,"h":47.24,"l":46.66,"n":471,"o":46.72,"t":"2026-10-22T14:30:00Z","v":20489,"vw":46.818638},{"c":47.275,"h":47.33,"l":47.15,"n":237,"o":47.25,"t":"2026-10-22T14:45:00Z","v":9936,"vw":47.256832},{"c":47.57,"h":47.61,"l":47.25,"n":426,"o":47.25,"t":"2026-10-22T15:00:00Z","v":32618,"vw":47.468744},{"c":47.61,"h":47.71,"l":47.585,"n":314,"o":47.61,"t":"2026-10-22T15:15:00Z","v":11293,"vw":47.634635},{"c":47.475,"h":47.615,"l":47.45,"n":338,"o":47.595,"t":"2026-10-22T15:30:00Z","v":15309,"vw":47.508527},{"c":46.91,"h":47.48,"l":46.78,"n":781,"o":47.4,"t":"2026-10-22T15:45:00Z","v":58337,"vw":47.063858},{"c":46.95,"h":47,"l":46.75,"n":285,"o":46.94,"t":"2026-10-22T16:00:00Z","v":12352,"vw":46.883793},{"c":46.895,"h":46.98,"l":46.88,"n":357,"o":46.88,"t":"2026-10-22T16:15:00Z","v":13577,"vw":46.928859},{"c":46.74,"h":46.9,"l":46.62,"n":427,"o":46.89,"t":"2026-10-22T16:30:00Z","v":12775,"vw":46.763803},{"c":46.8,"h":46.85,"l":46.6,"n":411,"o":46.705,"t":"2026-10-22T16:45:00Z","v":13235,"vw":46.707247},{"c":46.72,"h":46.845,"l":46.655,"n":425,"o":46.805,"t":"2026-10-22T17:00:00Z","v":15080,"vw":46.7542},{"c":46.83,"h":46.83,"l":46.655,"n":413,"o":46.745,"t":"2026-10-22T17:15:00Z","v":12077,"vw":46.747592},{"c":46.73,"h":46.81,"l":46.685,"n":357,"o":46.81,"t":"2026-10-22T17:30:00Z","v":13550,"vw":46.732874},{"c":46.9,"h":46.9,"l":46.68,"n":444,"o":46.725,"t":"2026-10-22T17:45:00Z","v":12420,"vw":46.813649},{"c":46.87,"h":46.94,"l":46.8,"n":538,"o":46.895,"t":"2026-10-22T18:00:00Z","v":19424,"vw":46.896814},{"c":46.875,"h":46.95,"l":46.83,"n":581,"o":46.87,"t":"2026-10-22T18:15:00Z","v":22181,"vw":46.876144},{"c":46.83,"h":46.87,"l":46.78,"n":581,"o":46.85,"t":"2026-10-22T18:30:00Z","v":18703,"vw":46.812192},{"c":47.07,"h":47.08,"l":46.84,"n":533,"o":46.85,"t":"2026-10-22T18:45:00Z","v":22389,"vw":46.959062},{"c":47.19,"h":47.2,"l":47.03,"n":571,"o":47.04,"t":"2026-10-22T19:00:00Z","v":17099,"vw":47.141557},{"c":47.3,"h":47.3,"l":47.19,"n":600,"o":47.2,"t":"2026-10-22T19:15:00Z","v":20716,"vw":47.244106},{"c":47.48,"h":47.48,"l":47.285,"n":726,"o":47.32,"t":"2026-10-22T19:30:00Z","v":21684,"vw":47.391076},{"c":47.55,"h":47.64,"l":47.35,"n":2529,"o":47.48,"t":"2026-10-22T19:45:00Z","v":131161,"vw":47.527845},{"c":47.5,"h":47.5,"l":47.5,"n":26,"o":47.5,"t":"2026-10-22T20:00:00Z","v":105663,"vw":47.5},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-22T21:30:00Z","v":100,"vw":48},{"c":46.55,"h":46.55,"l":46.55,"n":1,"o":46.55,"t":"2026-10-22T22:00:00Z","v":100,"vw":46.55}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.826376682327344,"strike":63.8188341163672,"iv":0.8907165882674659,"gamma":0.019855038826441036,"theta":-0.04876224393815524,"vega":0.031099508715021706,"rho":0.004840695800346146,"breakevenPct":36.095180628830605},{"delta":0.2,"premium":0.9686847599164927,"strike":57.81315240083507,"iv":0.7099837160751565,"gamma":0.029298538622129437,"theta":-0.04583632567849687,"vega":0.03693611691022965,"rho":0.006531120965489458,"breakevenPct":23.75123612789803},{"delta":0.25,"premium":1.2296450939457202,"strike":55.2035490605428,"iv":0.6751194154488518,"gamma":0.035144050104384136,"theta":-0.05053361169102297,"vega":0.04246847599164927,"rho":0.008168581797133694,"breakevenPct":18.806724535765298},{"delta":0.3,"premium":1.7047126156843642,"strike":53.877252800779345,"iv":0.7001543107647346,"gamma":0.03595927910375061,"theta":-0.05628918655625913,"vega":0.04519040428641013,"rho":0.00967020445165581,"breakevenPct":17.014664034660445},{"delta":0.35,"premium":2.197893326838772,"strike":52.65952264978081,"iv":0.7302566000974184,"gamma":0.03634895275207014,"theta":-0.06213429128105211,"vega":0.04767457379444715,"rho":0.011160335373189287,"breakevenPct":15.489296792883327},{"delta":0.4,"premium":2.6910740379931806,"strike":51.44179249878227,"iv":0.7603588894301023,"gamma":0.03673862640038967,"theta":-0.0679793960058451,"vega":0.05015874330248417,"rho":0.012650466294722766,"breakevenPct":13.963929551106208},{"delta":0.45,"premium":3.184254749147589,"strike":50.22406234778373,"iv":0.7904611787627862,"gamma":0.037128300048709206,"theta":-0.07382450073063809,"vega":0.05264291281052119,"rho":0.014140597216256243,"breakevenPct":12.438562309329091},{"delta":0.5,"premium":3.6883684210526315,"strike":48.92631578947368,"iv":0.7797229473684211,"gamma":0.03745768421052631,"theta":-0.07264526315789473,"vega":0.05234842105263158,"rho":0.015623987549268956,"breakevenPct":10.76775623268698},{"delta":0.55,"premium":4.194947368421053,"strike":47.61052631578947,"iv":0.7597755789473684,"gamma":0.03777347368421052,"theta":-0.06988210526315788,"vega":0.05142736842105263,"rho":0.01710585794565444,"breakevenPct":9.06415512465374},{"delta":0.6,"premium":4.701526315789474,"strike":46.294736842105266,"iv":0.7398282105263158,"gamma":0.03808926315789473,"theta":-0.06711894736842106,"vega":0.050506315789473684,"rho":0.01858772834203992,"breakevenPct":7.360554016620503},{"delta":0.65,"premium":5.210021598272139,"strike":44.98272138228942,"iv":0.7196633261339093,"gamma":0.03835818574514038,"theta":-0.06427974082073434,"vega":0.04952086393088553,"rho":0.020068259051560226,"breakevenPct":5.668932590655911},{"delta":0.7,"premium":5.8363714902807775,"strike":43.90280777537797,"iv":0.6861212095032397,"gamma":0.03574479481641469,"theta":-0.05676354211663068,"vega":0.04457485961123111,"rho":0.021466399018872425,"breakevenPct":4.714061611913158},{"delta":0.75,"premium":6.462721382289417,"strike":42.822894168466526,"iv":0.6525790928725701,"gamma":0.03313140388768898,"theta":-0.049247343412527,"vega":0.03962885529157668,"rho":0.022864538986184627,"breakevenPct":3.759190633170404},{"delta":0.8,"premium":7.089071274298057,"strike":41.74298056155507,"iv":0.6190369762419006,"gamma":0.03051801295896328,"theta":-0.041731144708423325,"vega":0.034682850971922245,"rho":0.02426267895349683,"breakevenPct":2.80431965442765},{"delta":0.85,"premium":7.715421166306696,"strike":40.66306695464363,"iv":0.585494859611231,"gamma":0.027904622030237584,"theta":-0.034214946004319666,"vega":0.029736846652267824,"rho":0.025660818920809028,"breakevenPct":1.8494486756848971},{"delta":0.9,"premium":10.014049586776858,"strike":38.00619834710744,"iv":0.6261495867768594,"gamma":0.021973450413223145,"theta":-0.026449793388429756,"vega":0.02281208677685951,"rho":0.025752033636904703,"breakevenPct":1.0952588081774721}],"put":[{"delta":0.1,"premium":0.5654471544715448,"strike":36.43631436314363,"iv":0.7860246612466124,"gamma":0.016163143631436314,"theta":-0.029918699186991873,"vega":0.02259837398373984,"rho":-0.0042473889183671345,"breakevenPct":24.482384823848243},{"delta":0.15,"premium":0.9042005420054201,"strike":38.694670280036135,"iv":0.7723841915085817,"gamma":0.02208003613369467,"theta":-0.039539295392953935,"vega":0.03045745257452575,"rho":-0.0064180027573512086,"breakevenPct":20.441116340987975},{"delta":0.2,"premium":1.3013817663817666,"strike":40.6011396011396,"iv":0.7643677492877492,"gamma":0.02681048433048433,"theta":-0.04731219373219373,"vega":0.036779373219373225,"rho":-0.008632462509145273,"breakevenPct":17.263667716299295},{"delta":0.25,"premium":1.7785897435897438,"strike":42.02564102564102,"iv":0.7640543589743589,"gamma":0.029915897435897437,"theta":-0.05255435897435898,"vega":0.04099589743589744,"rho":-0.010906976615451596,"breakevenPct":15.269365721997302},{"delta":0.3,"premium":2.255797720797721,"strike":43.45014245014245,"iv":0.7637409686609686,"gamma":0.03302131054131054,"theta":-0.05779652421652422,"vega":0.04521242165242165,"rho":-0.01318149072175792,"breakevenPct":13.275063727695304},{"delta":0.35,"premium":2.733005698005698,"strike":44.87464387464387,"iv":0.7634275783475784,"gamma":0.036126723646723646,"theta":-0.06303868945868946,"vega":0.04942894586894586,"rho":-0.015456004828064243,"breakevenPct":11.280761733393309},{"delta":0.4,"premium":3.343564231738036,"strike":46.14861460957179,"iv":0.7549002518891688,"gamma":0.03738780856423174,"theta":-0.06336216624685138,"vega":0.05051214105793451,"rho":-0.017827098635751742,"breakevenPct":9.88410446771841},{"delta":0.45,"premium":3.96698992443325,"strike":47.4080604534005,"iv":0.7455803526448362,"gamma":0.038470931989924434,"theta":-0.06321103274559194,"vega":0.05129299748110831,"rho":-0.02020751153743216,"breakevenPct":8.54511467585841},{"delta":0.5,"premium":4.590415617128464,"strike":48.66750629722922,"iv":0.7362604534005038,"gamma":0.03955405541561713,"theta":-0.06305989924433249,"vega":0.05207385390428212,"rho":-0.022587924439112575,"breakevenPct":7.206124883998408},{"delta":0.55,"premium":5.213841309823678,"strike":49.92695214105794,"iv":0.7269405541561713,"gamma":0.04063717884130982,"theta":-0.06290876574307304,"vega":0.05285471032745592,"rho":-0.024968337340792998,"breakevenPct":5.867135092138404},{"delta":0.6,"premium":6.8051886792452825,"strike":51.85141509433962,"iv":0.777054716981132,"gamma":0.03707122641509434,"theta":-0.0643441037735849,"vega":0.05104858490566038,"rho":-0.02808804768551556,"breakevenPct":5.1658391261171825},{"delta":0.65,"premium":8.456132075471698,"strike":53.81682389937107,"iv":0.8308283018867925,"gamma":0.033219025157232705,"theta":-0.06587712264150944,"vega":0.04908317610062893,"rho":-0.03125327740571206,"breakevenPct":4.5038066865276445},{"delta":0.7,"premium":9.911760966306419,"strike":55.6325492689129,"iv":0.8489296884933248,"gamma":0.030090336935791485,"theta":-0.06301735537190084,"vega":0.04600235219326129,"rho":-0.03426628798185138,"breakevenPct":3.745708836617935},{"delta":0.75,"premium":11.071964399237125,"strike":57.221869040050855,"iv":0.8130746344564527,"gamma":0.028056007628734905,"theta":-0.05351322314049588,"vega":0.041234392879847426,"rho":-0.0370490575411002,"breakevenPct":2.8423060193395178},{"delta":0.8,"premium":12.232167832167832,"strike":58.81118881118881,"iv":0.7772195804195804,"gamma":0.026021678321678322,"theta":-0.04400909090909091,"vega":0.036466433566433566,"rho":-0.039831827100349035,"breakevenPct":1.9389032020611006},{"delta":0.85,"premium":15.51744186046511,"strike":62.44186046511628,"iv":0.8242906976744184,"gamma":0.02137441860465117,"theta":-0.038072093023255815,"vega":0.031141860465116283,"rho":-0.04427551671553563,"breakevenPct":1.2117503059975507}]},"raw":{"call":[{"delta":0.15,"premium":0.826376682327344,"strike":63.8188341163672,"iv":0.8907165882674659,"gamma":0.019855038826441036,"theta":-0.04876224393815524,"vega":0.031099508715021706,"rho":0.004840695800346146,"breakevenPct":36.095180628830605},{"delta":0.2,"premium":0.9686847599164927,"strike":57.81315240083507,"iv":0.7099837160751565,"gamma":0.029298538622129437,"theta":-0.04583632567849687,"vega":0.03693611691022965,"rho":0.006531120965489458,"breakevenPct":23.75123612789803},{"delta":0.25,"premium":1.2296450939457202,"strike":55.2035490605428,"iv":0.6751194154488518,"gamma":0.035144050104384136,"theta":-0.05053361169102297,"vega":0.04246847599164927,"rho":0.008168581797133694,"breakevenPct":18.806724535765298},{"delta":0.3,"premium":1.7047126156843642,"strike":53.877252800779345,"iv":0.7001543107647346,"gamma":0.03595927910375061,"theta":-0.05628918655625913,"vega":0.04519040428641013,"rho":0.00967020445165581,"breakevenPct":17.014664034660445},{"delta":0.35,"premium":2.197893326838772,"strike":52.65952264978081,"iv":0.7302566000974184,"gamma":0.03634895275207014,"theta":-0.06213429128105211,"vega":0.04767457379444715,"rho":0.011160335373189287,"breakevenPct":15.489296792883327},{"delta":0.4,"premium":2.6910740379931806,"strike":51.44179249878227,"iv":0.7603588894301023,"gamma":0.03673862640038967,"theta":-0.0679793960058451,"vega":0.05015874330248417,"rho":0.012650466294722766,"breakevenPct":13.963929551106208},{"delta":0.45,"premium":3.184254749147589,"strike":50.22406234778373,"iv":0.7904611787627862,"gamma":0.037128300048709206,"theta":-0.07382450073063809,"vega":0.05264291281052119,"rho":0.014140597216256243,"breakevenPct":12.438562309329091},{"delta":0.5,"premium":3.6883684210526315,"strike":48.92631578947368,"iv":0.7797229473684211,"gamma":0.03745768421052631,"theta":-0.07264526315789473,"vega":0.05234842105263158,"rho":0.015623987549268956,"breakevenPct":10.76775623268698},{"delta":0.55,"premium":4.194947368421053,"strike":47.61052631578947,"iv":0.7597755789473684,"gamma":0.03777347368421052,"theta":-0.06988210526315788,"vega":0.05142736842105263,"rho":0.01710585794565444,"breakevenPct":9.06415512465374},{"delta":0.6,"premium":4.701526315789474,"strike":46.294736842105266,"iv":0.7398282105263158,"gamma":0.03808926315789473,"theta":-0.06711894736842106,"vega":0.050506315789473684,"rho":0.01858772834203992,"breakevenPct":7.360554016620503},{"delta":0.65,"premium":5.210021598272139,"strike":44.98272138228942,"iv":0.7196633261339093,"gamma":0.03835818574514038,"theta":-0.06427974082073434,"vega":0.04952086393088553,"rho":0.020068259051560226,"breakevenPct":5.668932590655911},{"delta":0.7,"premium":5.8363714902807775,"strike":43.90280777537797,"iv":0.6861212095032397,"gamma":0.03574479481641469,"theta":-0.05676354211663068,"vega":0.04457485961123111,"rho":0.021466399018872425,"breakevenPct":4.714061611913158},{"delta":0.75,"premium":6.462721382289417,"strike":42.822894168466526,"iv":0.6525790928725701,"gamma":0.03313140388768898,"theta":-0.049247343412527,"vega":0.03962885529157668,"rho":0.022864538986184627,"breakevenPct":3.759190633170404},{"delta":0.8,"premium":7.089071274298057,"strike":41.74298056155507,"iv":0.6190369762419006,"gamma":0.03051801295896328,"theta":-0.041731144708423325,"vega":0.034682850971922245,"rho":0.02426267895349683,"breakevenPct":2.80431965442765},{"delta":0.85,"premium":7.715421166306696,"strike":40.66306695464363,"iv":0.585494859611231,"gamma":0.027904622030237584,"theta":-0.034214946004319666,"vega":0.029736846652267824,"rho":0.025660818920809028,"breakevenPct":1.8494486756848971},{"delta":0.9,"premium":10.014049586776858,"strike":38.00619834710744,"iv":0.6261495867768594,"gamma":0.021973450413223145,"theta":-0.026449793388429756,"vega":0.02281208677685951,"rho":0.025752033636904703,"breakevenPct":1.0952588081774721}],"put":[{"delta":0.1,"premium":0.5654471544715448,"strike":36.43631436314363,"iv":0.7860246612466124,"gamma":0.016163143631436314,"theta":-0.029918699186991873,"vega":0.02259837398373984,"rho":-0.0042473889183671345,"breakevenPct":24.482384823848243},{"delta":0.15,"premium":0.9042005420054201,"strike":38.694670280036135,"iv":0.7723841915085817,"gamma":0.02208003613369467,"theta":-0.039539295392953935,"vega":0.03045745257452575,"rho":-0.0064180027573512086,"breakevenPct":20.441116340987975},{"delta":0.2,"premium":1.3013817663817666,"strike":40.6011396011396,"iv":0.7643677492877492,"gamma":0.02681048433048433,"theta":-0.04731219373219373,"vega":0.036779373219373225,"rho":-0.008632462509145273,"breakevenPct":17.263667716299295},{"delta":0.25,"premium":1.7785897435897438,"strike":42.02564102564102,"iv":0.7640543589743589,"gamma":0.029915897435897437,"theta":-0.05255435897435898,"vega":0.04099589743589744,"rho":-0.010906976615451596,"breakevenPct":15.269365721997302},{"delta":0.3,"premium":2.255797720797721,"strike":43.45014245014245,"iv":0.7637409686609686,"gamma":0.03302131054131054,"theta":-0.05779652421652422,"vega":0.04521242165242165,"rho":-0.01318149072175792,"breakevenPct":13.275063727695304},{"delta":0.35,"premium":2.733005698005698,"strike":44.87464387464387,"iv":0.7634275783475784,"gamma":0.036126723646723646,"theta":-0.06303868945868946,"vega":0.04942894586894586,"rho":-0.015456004828064243,"breakevenPct":11.280761733393309},{"delta":0.4,"premium":3.343564231738036,"strike":46.14861460957179,"iv":0.7549002518891688,"gamma":0.03738780856423174,"theta":-0.06336216624685138,"vega":0.05051214105793451,"rho":-0.017827098635751742,"breakevenPct":9.88410446771841},{"delta":0.45,"premium":3.96698992443325,"strike":47.4080604534005,"iv":0.7455803526448362,"gamma":0.038470931989924434,"theta":-0.06321103274559194,"vega":0.05129299748110831,"rho":-0.02020751153743216,"breakevenPct":8.54511467585841},{"delta":0.5,"premium":4.590415617128464,"strike":48.66750629722922,"iv":0.7362604534005038,"gamma":0.03955405541561713,"theta":-0.06305989924433249,"vega":0.05207385390428212,"rho":-0.022587924439112575,"breakevenPct":7.206124883998408},{"delta":0.55,"premium":5.213841309823678,"strike":49.92695214105794,"iv":0.7269405541561713,"gamma":0.04063717884130982,"theta":-0.06290876574307304,"vega":0.05285471032745592,"rho":-0.024968337340792998,"breakevenPct":5.867135092138404},{"delta":0.6,"premium":6.8051886792452825,"strike":51.85141509433962,"iv":0.777054716981132,"gamma":0.03707122641509434,"theta":-0.0643441037735849,"vega":0.05104858490566038,"rho":-0.02808804768551556,"breakevenPct":5.1658391261171825},{"delta":0.65,"premium":8.456132075471698,"strike":53.81682389937107,"iv":0.8308283018867925,"gamma":0.033219025157232705,"theta":-0.06587712264150944,"vega":0.04908317610062893,"rho":-0.03125327740571206,"breakevenPct":4.5038066865276445},{"delta":0.7,"premium":9.911760966306419,"strike":55.6325492689129,"iv":0.8489296884933248,"gamma":0.030090336935791485,"theta":-0.06301735537190084,"vega":0.04600235219326129,"rho":-0.03426628798185138,"breakevenPct":3.745708836617935},{"delta":0.75,"premium":11.071964399237125,"strike":57.221869040050855,"iv":0.8130746344564527,"gamma":0.028056007628734905,"theta":-0.05351322314049588,"vega":0.041234392879847426,"rho":-0.0370490575411002,"breakevenPct":2.8423060193395178},{"delta":0.8,"premium":12.232167832167832,"strike":58.81118881118881,"iv":0.7772195804195804,"gamma":0.026021678321678322,"theta":-0.04400909090909091,"vega":0.036466433566433566,"rho":-0.039831827100349035,"breakevenPct":1.9389032020611006},{"delta":0.85,"premium":15.51744186046511,"strike":62.44186046511628,"iv":0.8242906976744184,"gamma":0.02137441860465117,"theta":-0.038072093023255815,"vega":0.031141860465116283,"rho":-0.04427551671553563,"breakevenPct":1.2117503059975507}]}},"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"}}