{"symbol":"TPG","url":"https://intraalpha.com/companies/TPG","capturedAt":"2026-10-22T18:16:19.050Z","state":"ready","quote":{"symbol":"TPG","last_price":45.9,"prev_close":44.08,"regular_close":45.9,"change":1.82,"change_pct":4.1289,"regular_change":1.82,"regular_change_pct":4.1289,"extended_change":0,"extended_change_pct":0,"bid":45.9,"ask":45.93,"bid_size":200,"ask_size":500,"volume":1211802,"vwap":45.641546,"open":43.57,"high":46.125,"low":43.345,"close":45.9,"trade_count":18504,"last_trade_at":"2026-10-22T18:15:27.107915405Z","last_quote_at":"2026-10-22T18:16:16.075175411Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:16:00.189091506-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"TPG","fetched_at":"2026-10-22T18:16:18.671683+00:00","name":"TPG Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"TPG Inc. is a global alternative asset manager. The company is headquartered in Fort Worth, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":17333379000,"ebitda":853858000,"pe_ratio":66.24,"peg_ratio":null,"book_value":7.14,"dividend_per_share":2.24,"dividend_yield":0.052,"eps":0.67,"revenue_ttm":4642342000,"gross_profit_ttm":4642342000,"profit_margin":0.0509,"operating_margin_ttm":0.198,"return_on_assets_ttm":0.0522,"return_on_equity_ttm":0.186,"quarterly_earnings_growth":0,"quarterly_revenue_growth":1.102,"analyst_target_price":57.65,"analyst_number":6,"beta":1.473,"fifty_two_week_high":67.83,"fifty_two_week_low":36.07,"fifty_day_ma":48.09,"two_hundred_day_ma":46.52,"shares_outstanding":160109000,"forward_pe":12.67,"price_to_sales":3.734,"price_to_book":6.15,"ev_to_revenue":3.104,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:16:18.671683+00:00"},"optionObservedAt":"2026-10-22T18:01:20.102Z","bars":[{"c":42.35,"h":42.36,"l":42.35,"n":4,"o":42.36,"t":"2026-10-15T08:00:00Z","v":362,"vw":42.353195},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-15T11:40:00Z","v":150,"vw":42.5},{"c":42.5,"h":42.5,"l":42.5,"n":5,"o":42.5,"t":"2026-10-15T11:50:00Z","v":149,"vw":42.5},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-15T12:05:00Z","v":100,"vw":42.5},{"c":41.7277,"h":42.455,"l":41.59,"n":145,"o":42.26,"t":"2026-10-15T13:30:00Z","v":18643,"vw":42.133082},{"c":42.2,"h":42.2,"l":41.85,"n":232,"o":41.88,"t":"2026-10-15T13:35:00Z","v":11269,"vw":42.026831},{"c":42.09,"h":42.4279,"l":41.99,"n":226,"o":42.3,"t":"2026-10-15T13:40:00Z","v":13133,"vw":42.120669},{"c":41.94,"h":42.08,"l":41.84,"n":113,"o":41.98,"t":"2026-10-15T13:45:00Z","v":4665,"vw":41.932774},{"c":41.7,"h":41.8725,"l":41.7,"n":89,"o":41.87,"t":"2026-10-15T13:50:00Z","v":3939,"vw":41.79717},{"c":41.8,"h":41.8,"l":41.6,"n":168,"o":41.63,"t":"2026-10-15T13:55:00Z","v":10093,"vw":41.684561},{"c":41.985,"h":42.06,"l":41.77,"n":239,"o":41.77,"t":"2026-10-15T14:00:00Z","v":7426,"vw":41.921994},{"c":41.68,"h":41.975,"l":41.66,"n":168,"o":41.975,"t":"2026-10-15T14:05:00Z","v":6528,"vw":41.759166},{"c":41.67,"h":41.705,"l":41.57,"n":200,"o":41.705,"t":"2026-10-15T14:10:00Z","v":8850,"vw":41.652397},{"c":41.48,"h":41.71,"l":41.4228,"n":197,"o":41.7,"t":"2026-10-15T14:15:00Z","v":8386,"vw":41.561692},{"c":41.425,"h":41.51,"l":41.355,"n":212,"o":41.485,"t":"2026-10-15T14:20:00Z","v":7903,"vw":41.441831},{"c":41.35,"h":41.52,"l":41.335,"n":196,"o":41.46,"t":"2026-10-15T14:25:00Z","v":12373,"vw":41.407095},{"c":41.625,"h":41.655,"l":41.355,"n":330,"o":41.355,"t":"2026-10-15T14:30:00Z","v":15248,"vw":41.483913},{"c":41.93,"h":41.94,"l":41.5801,"n":263,"o":41.5801,"t":"2026-10-15T14:35:00Z","v":23072,"vw":41.696649},{"c":42.07,"h":42.11,"l":41.84,"n":361,"o":41.89,"t":"2026-10-15T14:40:00Z","v":21063,"vw":41.953239},{"c":41.85,"h":42.07,"l":41.81,"n":270,"o":42.07,"t":"2026-10-15T14:45:00Z","v":15086,"vw":41.875826},{"c":41.97,"h":42.045,"l":41.82,"n":225,"o":41.88,"t":"2026-10-15T14:50:00Z","v":9619,"vw":41.948554},{"c":42.07,"h":42.12,"l":41.9,"n":326,"o":41.94,"t":"2026-10-15T14:55:00Z","v":9560,"vw":41.983931},{"c":42.11,"h":42.11,"l":42.01,"n":267,"o":42.065,"t":"2026-10-15T15:00:00Z","v":8023,"vw":42.053747},{"c":42.27,"h":42.31,"l":42.09,"n":281,"o":42.16,"t":"2026-10-15T15:05:00Z","v":12754,"vw":42.217572},{"c":42.36,"h":42.44,"l":42.25,"n":163,"o":42.27,"t":"2026-10-15T15:10:00Z","v":8356,"vw":42.353589},{"c":42.3175,"h":42.465,"l":42.31,"n":262,"o":42.36,"t":"2026-10-15T15:15:00Z","v":16232,"vw":42.40403},{"c":42.43,"h":42.465,"l":42.28,"n":260,"o":42.28,"t":"2026-10-15T15:20:00Z","v":12469,"vw":42.373026},{"c":42.4,"h":42.48,"l":42.32,"n":223,"o":42.38,"t":"2026-10-15T15:25:00Z","v":12667,"vw":42.407451},{"c":42.378027,"h":42.4,"l":42.25,"n":203,"o":42.4,"t":"2026-10-15T15:30:00Z","v":10523,"vw":42.323576},{"c":42.415,"h":42.43,"l":42.285,"n":301,"o":42.415,"t":"2026-10-15T15:35:00Z","v":13014,"vw":42.357358},{"c":42.6,"h":42.6,"l":42.4,"n":230,"o":42.44,"t":"2026-10-15T15:40:00Z","v":11311,"vw":42.48444},{"c":42.59,"h":42.665,"l":42.57,"n":309,"o":42.605,"t":"2026-10-15T15:45:00Z","v":16199,"vw":42.61943},{"c":42.675,"h":42.71,"l":42.565,"n":336,"o":42.565,"t":"2026-10-15T15:50:00Z","v":20934,"vw":42.645479},{"c":42.67,"h":42.7,"l":42.64,"n":209,"o":42.66,"t":"2026-10-15T15:55:00Z","v":10061,"vw":42.677459},{"c":42.59,"h":42.675,"l":42.54,"n":967,"o":42.65,"t":"2026-10-15T16:00:00Z","v":147660,"vw":42.637285},{"c":42.56,"h":42.65,"l":42.53,"n":405,"o":42.58,"t":"2026-10-15T16:05:00Z","v":37408,"vw":42.60772},{"c":42.505,"h":42.66,"l":42.45,"n":412,"o":42.585,"t":"2026-10-15T16:10:00Z","v":42903,"vw":42.595575},{"c":42.62,"h":42.67,"l":42.48,"n":237,"o":42.53,"t":"2026-10-15T16:15:00Z","v":9822,"vw":42.589338},{"c":42.675,"h":42.705,"l":42.64,"n":246,"o":42.64,"t":"2026-10-15T16:20:00Z","v":12198,"vw":42.6825},{"c":42.78,"h":42.78,"l":42.675,"n":232,"o":42.675,"t":"2026-10-15T16:25:00Z","v":11713,"vw":42.716286},{"c":42.68,"h":42.755,"l":42.68,"n":140,"o":42.75,"t":"2026-10-15T16:30:00Z","v":6193,"vw":42.740559},{"c":42.77,"h":42.81,"l":42.68,"n":328,"o":42.68,"t":"2026-10-15T16:35:00Z","v":16839,"vw":42.751593},{"c":42.765,"h":42.83,"l":42.765,"n":103,"o":42.77,"t":"2026-10-15T16:40:00Z","v":5506,"vw":42.796111},{"c":43.12,"h":43.14,"l":42.79,"n":585,"o":42.79,"t":"2026-10-15T16:45:00Z","v":31737,"vw":43.02014},{"c":42.97,"h":43.12,"l":42.94,"n":220,"o":43.1,"t":"2026-10-15T16:50:00Z","v":10487,"vw":43.009336},{"c":42.97,"h":43.02,"l":42.945,"n":169,"o":42.98,"t":"2026-10-15T16:55:00Z","v":5423,"vw":42.964525},{"c":42.97,"h":42.99,"l":42.89,"n":191,"o":42.97,"t":"2026-10-15T17:00:00Z","v":11177,"vw":42.936176},{"c":42.995,"h":43.01,"l":42.92,"n":193,"o":42.93,"t":"2026-10-15T17:05:00Z","v":14798,"vw":42.962282},{"c":42.91,"h":43.0003,"l":42.85,"n":258,"o":42.95,"t":"2026-10-15T17:10:00Z","v":15297,"vw":42.901264},{"c":42.96,"h":42.98,"l":42.92,"n":142,"o":42.94,"t":"2026-10-15T17:15:00Z","v":6335,"vw":42.950364},{"c":43.11,"h":43.11,"l":42.99,"n":268,"o":42.99,"t":"2026-10-15T17:20:00Z","v":11646,"vw":43.045169},{"c":43.18,"h":43.18,"l":43.055,"n":203,"o":43.11,"t":"2026-10-15T17:25:00Z","v":8768,"vw":43.101323},{"c":43.255,"h":43.29,"l":43.13,"n":490,"o":43.155,"t":"2026-10-15T17:30:00Z","v":29442,"vw":43.197376},{"c":43.335,"h":43.34,"l":43.26,"n":392,"o":43.26,"t":"2026-10-15T17:35:00Z","v":23022,"vw":43.303104},{"c":43.405,"h":43.45,"l":43.34,"n":492,"o":43.35,"t":"2026-10-15T17:40:00Z","v":25415,"vw":43.395886},{"c":43.39,"h":43.48,"l":43.37,"n":263,"o":43.415,"t":"2026-10-15T17:45:00Z","v":16532,"vw":43.413231},{"c":43.485,"h":43.56,"l":43.41,"n":448,"o":43.41,"t":"2026-10-15T17:50:00Z","v":28038,"vw":43.496613},{"c":43.46,"h":43.51,"l":43.45,"n":263,"o":43.5,"t":"2026-10-15T17:55:00Z","v":10195,"vw":43.481071},{"c":43.48,"h":43.48,"l":43.365,"n":353,"o":43.46,"t":"2026-10-15T18:00:00Z","v":14894,"vw":43.423464},{"c":43.38,"h":43.49,"l":43.34,"n":200,"o":43.455,"t":"2026-10-15T18:05:00Z","v":11188,"vw":43.440163},{"c":43.4,"h":43.4,"l":43.355,"n":184,"o":43.37,"t":"2026-10-15T18:10:00Z","v":6634,"vw":43.382577},{"c":43.375,"h":43.425,"l":43.37,"n":235,"o":43.42,"t":"2026-10-15T18:15:00Z","v":9496,"vw":43.390285},{"c":43.4,"h":43.4,"l":43.375,"n":180,"o":43.375,"t":"2026-10-15T18:20:00Z","v":6680,"vw":43.392385},{"c":43.52,"h":43.54,"l":43.4,"n":356,"o":43.4,"t":"2026-10-15T18:25:00Z","v":16275,"vw":43.473076},{"c":43.38,"h":43.52,"l":43.36,"n":375,"o":43.52,"t":"2026-10-15T18:30:00Z","v":16180,"vw":43.458412},{"c":43.285,"h":43.37,"l":43.27,"n":237,"o":43.37,"t":"2026-10-15T18:35:00Z","v":14137,"vw":43.304162},{"c":43.41,"h":43.41,"l":43.27,"n":302,"o":43.3,"t":"2026-10-15T18:40:00Z","v":19328,"vw":43.36926},{"c":43.45,"h":43.46,"l":43.425,"n":248,"o":43.425,"t":"2026-10-15T18:45:00Z","v":12422,"vw":43.445725},{"c":43.485,"h":43.535,"l":43.435,"n":237,"o":43.44,"t":"2026-10-15T18:50:00Z","v":10487,"vw":43.474806},{"c":43.49,"h":43.5,"l":43.43,"n":279,"o":43.49,"t":"2026-10-15T18:55:00Z","v":10419,"vw":43.469167},{"c":43.445,"h":43.49,"l":43.44,"n":353,"o":43.48,"t":"2026-10-15T19:00:00Z","v":13243,"vw":43.466378},{"c":43.46,"h":43.46,"l":43.43,"n":253,"o":43.445,"t":"2026-10-15T19:05:00Z","v":11479,"vw":43.448024},{"c":43.46,"h":43.46,"l":43.41,"n":326,"o":43.46,"t":"2026-10-15T19:10:00Z","v":11733,"vw":43.44238},{"c":43.375,"h":43.46,"l":43.375,"n":288,"o":43.46,"t":"2026-10-15T19:15:00Z","v":13428,"vw":43.410504},{"c":43.34,"h":43.42,"l":43.335,"n":344,"o":43.37,"t":"2026-10-15T19:20:00Z","v":13630,"vw":43.377463},{"c":43.225,"h":43.36,"l":43.2168,"n":516,"o":43.34,"t":"2026-10-15T19:25:00Z","v":27546,"vw":43.265145},{"c":43.42,"h":43.45,"l":43.225,"n":595,"o":43.225,"t":"2026-10-15T19:30:00Z","v":34769,"vw":43.329297},{"c":43.55,"h":43.61,"l":43.37,"n":565,"o":43.41,"t":"2026-10-15T19:35:00Z","v":28805,"vw":43.478314},{"c":43.7,"h":43.7,"l":43.53,"n":621,"o":43.555,"t":"2026-10-15T19:40:00Z","v":35472,"vw":43.627847},{"c":43.485,"h":43.705,"l":43.42,"n":970,"o":43.7,"t":"2026-10-15T19:45:00Z","v":59637,"vw":43.55521},{"c":43.49,"h":43.58,"l":43.41,"n":1574,"o":43.495,"t":"2026-10-15T19:50:00Z","v":154468,"vw":43.476383},{"c":43.37,"h":43.52,"l":43.31,"n":3159,"o":43.5,"t":"2026-10-15T19:55:00Z","v":252736,"vw":43.387819},{"c":43.37,"h":43.37,"l":43.37,"n":50,"o":43.37,"t":"2026-10-15T20:00:00Z","v":494487,"vw":43.37},{"c":43.645,"h":43.99,"l":43.47,"n":101,"o":43.62,"t":"2026-10-16T13:30:00Z","v":12689,"vw":43.663767},{"c":43.865,"h":44.01,"l":43.69,"n":152,"o":43.76,"t":"2026-10-16T13:35:00Z","v":10504,"vw":43.83597},{"c":44.165,"h":44.17,"l":43.86,"n":196,"o":43.87,"t":"2026-10-16T13:40:00Z","v":10666,"vw":44.020619},{"c":44.3,"h":44.3,"l":44.08,"n":250,"o":44.11,"t":"2026-10-16T13:45:00Z","v":11419,"vw":44.169141},{"c":44.18,"h":44.3587,"l":44.14,"n":167,"o":44.29,"t":"2026-10-16T13:50:00Z","v":13778,"vw":44.275577},{"c":43.9,"h":44.29,"l":43.87,"n":382,"o":44.26,"t":"2026-10-16T13:55:00Z","v":30768,"vw":43.943298},{"c":43.8,"h":44.09,"l":43.8,"n":174,"o":43.9,"t":"2026-10-16T14:00:00Z","v":7406,"vw":43.969414},{"c":43.835,"h":43.925,"l":43.7,"n":260,"o":43.8,"t":"2026-10-16T14:05:00Z","v":21409,"vw":43.862077},{"c":43.595,"h":43.83,"l":43.595,"n":240,"o":43.83,"t":"2026-10-16T14:10:00Z","v":8993,"vw":43.670693},{"c":43.81,"h":43.89,"l":43.66,"n":293,"o":43.66,"t":"2026-10-16T14:15:00Z","v":10739,"vw":43.773244},{"c":43.845,"h":43.89,"l":43.805,"n":126,"o":43.81,"t":"2026-10-16T14:20:00Z","v":4794,"vw":43.836768},{"c":43.88,"h":43.89,"l":43.805,"n":270,"o":43.85,"t":"2026-10-16T14:25:00Z","v":9080,"vw":43.847635},{"c":43.795,"h":43.93,"l":43.72,"n":210,"o":43.9,"t":"2026-10-16T14:30:00Z","v":13069,"vw":43.812911},{"c":43.625,"h":43.74,"l":43.62,"n":200,"o":43.74,"t":"2026-10-16T14:35:00Z","v":6433,"vw":43.697803},{"c":43.65,"h":43.65,"l":43.51,"n":254,"o":43.62,"t":"2026-10-16T14:40:00Z","v":11055,"vw":43.589394},{"c":43.698,"h":43.77,"l":43.64,"n":253,"o":43.64,"t":"2026-10-16T14:45:00Z","v":33223,"vw":43.688161},{"c":43.445,"h":43.78,"l":43.445,"n":176,"o":43.74,"t":"2026-10-16T14:50:00Z","v":6848,"vw":43.630358},{"c":43.41,"h":43.52,"l":43.39,"n":162,"o":43.49,"t":"2026-10-16T14:55:00Z","v":7508,"vw":43.481155},{"c":43.51,"h":43.51,"l":43.43,"n":250,"o":43.46,"t":"2026-10-16T15:00:00Z","v":8068,"vw":43.468159},{"c":43.54,"h":43.595,"l":43.465,"n":279,"o":43.515,"t":"2026-10-16T15:05:00Z","v":10377,"vw":43.541415},{"c":43.63,"h":43.635,"l":43.5,"n":338,"o":43.54,"t":"2026-10-16T15:10:00Z","v":17843,"vw":43.574385},{"c":43.495,"h":43.635,"l":43.43,"n":456,"o":43.635,"t":"2026-10-16T15:15:00Z","v":46391,"vw":43.551053},{"c":43.49,"h":43.51,"l":43.35,"n":359,"o":43.495,"t":"2026-10-16T15:20:00Z","v":23600,"vw":43.481792},{"c":43.605,"h":43.615,"l":43.49,"n":239,"o":43.5,"t":"2026-10-16T15:25:00Z","v":8413,"vw":43.564035},{"c":43.715,"h":43.715,"l":43.57,"n":321,"o":43.605,"t":"2026-10-16T15:30:00Z","v":16153,"vw":43.627134},{"c":43.53,"h":43.71,"l":43.53,"n":350,"o":43.71,"t":"2026-10-16T15:35:00Z","v":19547,"vw":43.593356},{"c":43.475,"h":43.54,"l":43.44,"n":259,"o":43.54,"t":"2026-10-16T15:40:00Z","v":13716,"vw":43.467912},{"c":43.48,"h":43.58,"l":43.47,"n":304,"o":43.475,"t":"2026-10-16T15:45:00Z","v":16152,"vw":43.530692},{"c":43.355,"h":43.48,"l":43.355,"n":441,"o":43.48,"t":"2026-10-16T15:50:00Z","v":70041,"vw":43.443061},{"c":43.31,"h":43.355,"l":43.3,"n":242,"o":43.355,"t":"2026-10-16T15:55:00Z","v":12078,"vw":43.327011},{"c":43.475,"h":43.48,"l":43.305,"n":409,"o":43.31,"t":"2026-10-16T16:00:00Z","v":31674,"vw":43.396371},{"c":43.41,"h":43.5,"l":43.37,"n":325,"o":43.48,"t":"2026-10-16T16:05:00Z","v":15108,"vw":43.427863},{"c":43.465,"h":43.51,"l":43.41,"n":226,"o":43.41,"t":"2026-10-16T16:10:00Z","v":9231,"vw":43.45508},{"c":43.455,"h":43.505,"l":43.41,"n":339,"o":43.505,"t":"2026-10-16T16:15:00Z","v":15247,"vw":43.442762},{"c":43.5,"h":43.5,"l":43.42,"n":268,"o":43.455,"t":"2026-10-16T16:20:00Z","v":12093,"vw":43.453219},{"c":43.37,"h":43.495,"l":43.36,"n":358,"o":43.495,"t":"2026-10-16T16:25:00Z","v":22500,"vw":43.406083},{"c":43.305,"h":43.37,"l":43.3,"n":450,"o":43.37,"t":"2026-10-16T16:30:00Z","v":29224,"vw":43.348195},{"c":43.34,"h":43.35,"l":43.28,"n":343,"o":43.31,"t":"2026-10-16T16:35:00Z","v":19127,"vw":43.304833},{"c":43.335,"h":43.35,"l":43.28,"n":402,"o":43.32,"t":"2026-10-16T16:40:00Z","v":23029,"vw":43.325372},{"c":43.245,"h":43.37,"l":43.195,"n":525,"o":43.32,"t":"2026-10-16T16:45:00Z","v":39022,"vw":43.309722},{"c":43.06,"h":43.32,"l":43.06,"n":391,"o":43.32,"t":"2026-10-16T16:50:00Z","v":28386,"vw":43.230438},{"c":43.06,"h":43.125,"l":43.06,"n":248,"o":43.07,"t":"2026-10-16T16:55:00Z","v":14516,"vw":43.077532},{"c":42.88,"h":43.14,"l":42.88,"n":269,"o":43.11,"t":"2026-10-16T17:00:00Z","v":10525,"vw":43.027899},{"c":42.56,"h":42.845,"l":42.56,"n":345,"o":42.84,"t":"2026-10-16T17:05:00Z","v":16760,"vw":42.710844},{"c":42.41,"h":42.57,"l":42.4,"n":406,"o":42.55,"t":"2026-10-16T17:10:00Z","v":22340,"vw":42.50157},{"c":42.31,"h":42.46,"l":42.31,"n":291,"o":42.41,"t":"2026-10-16T17:15:00Z","v":10479,"vw":42.412645},{"c":42.6,"h":42.6,"l":42.31,"n":356,"o":42.31,"t":"2026-10-16T17:20:00Z","v":20008,"vw":42.503812},{"c":42.695,"h":42.73,"l":42.53,"n":304,"o":42.61,"t":"2026-10-16T17:25:00Z","v":11844,"vw":42.640154},{"c":42.78,"h":42.8,"l":42.7,"n":261,"o":42.705,"t":"2026-10-16T17:30:00Z","v":17102,"vw":42.765127},{"c":42.69,"h":42.8,"l":42.68,"n":831,"o":42.78,"t":"2026-10-16T17:35:00Z","v":74205,"vw":42.745212},{"c":42.66,"h":42.8108,"l":42.62,"n":698,"o":42.69,"t":"2026-10-16T17:40:00Z","v":64135,"vw":42.742309},{"c":42.5,"h":42.615,"l":42.43,"n":372,"o":42.615,"t":"2026-10-16T17:45:00Z","v":19388,"vw":42.520148},{"c":42.37,"h":42.49,"l":42.31,"n":322,"o":42.47,"t":"2026-10-16T17:50:00Z","v":18031,"vw":42.414938},{"c":42.25,"h":42.42,"l":42.25,"n":441,"o":42.33,"t":"2026-10-16T17:55:00Z","v":23871,"vw":42.339321},{"c":42.25,"h":42.28,"l":42.19,"n":404,"o":42.22,"t":"2026-10-16T18:00:00Z","v":21419,"vw":42.231006},{"c":42.27,"h":42.295,"l":42.195,"n":478,"o":42.24,"t":"2026-10-16T18:05:00Z","v":22269,"vw":42.253126},{"c":42.27,"h":42.375,"l":42.2,"n":514,"o":42.28,"t":"2026-10-16T18:10:00Z","v":53751,"vw":42.303859},{"c":42.375,"h":42.5,"l":42.27,"n":1581,"o":42.27,"t":"2026-10-16T18:15:00Z","v":170542,"vw":42.407691},{"c":42.23,"h":42.375,"l":42.1,"n":1243,"o":42.375,"t":"2026-10-16T18:20:00Z","v":114868,"vw":42.197846},{"c":42.16,"h":42.22,"l":42.105,"n":591,"o":42.2,"t":"2026-10-16T18:25:00Z","v":43485,"vw":42.163151},{"c":42.09,"h":42.15,"l":42,"n":674,"o":42.15,"t":"2026-10-16T18:30:00Z","v":81422,"vw":42.100849},{"c":42.185,"h":42.21,"l":42.09,"n":543,"o":42.1,"t":"2026-10-16T18:35:00Z","v":64998,"vw":42.113513},{"c":42.22,"h":42.235,"l":42.145,"n":348,"o":42.185,"t":"2026-10-16T18:40:00Z","v":18822,"vw":42.183438},{"c":42.36,"h":42.37,"l":42.225,"n":544,"o":42.225,"t":"2026-10-16T18:45:00Z","v":34829,"vw":42.306786},{"c":42.19,"h":42.36,"l":42.145,"n":544,"o":42.36,"t":"2026-10-16T18:50:00Z","v":35735,"vw":42.237876},{"c":42.235,"h":42.265,"l":42.19,"n":464,"o":42.19,"t":"2026-10-16T18:55:00Z","v":21935,"vw":42.226016},{"c":42.33,"h":42.345,"l":42.21,"n":681,"o":42.21,"t":"2026-10-16T19:00:00Z","v":64112,"vw":42.285664},{"c":42.15,"h":42.36,"l":42.15,"n":585,"o":42.32,"t":"2026-10-16T19:05:00Z","v":79778,"vw":42.24542},{"c":42.38,"h":42.38,"l":42.15,"n":460,"o":42.205,"t":"2026-10-16T19:10:00Z","v":23742,"vw":42.260467},{"c":42.38,"h":42.43,"l":42.335,"n":542,"o":42.375,"t":"2026-10-16T19:15:00Z","v":47150,"vw":42.382639},{"c":42.38,"h":42.435,"l":42.29,"n":697,"o":42.38,"t":"2026-10-16T19:20:00Z","v":47014,"vw":42.382691},{"c":42.35,"h":42.42,"l":42.31,"n":752,"o":42.39,"t":"2026-10-16T19:25:00Z","v":94247,"vw":42.386813},{"c":42.375,"h":42.425,"l":42.3,"n":1005,"o":42.36,"t":"2026-10-16T19:30:00Z","v":77175,"vw":42.370741},{"c":42.39,"h":42.41,"l":42.29,"n":874,"o":42.375,"t":"2026-10-16T19:35:00Z","v":65480,"vw":42.322652},{"c":42.325,"h":42.38,"l":42.245,"n":897,"o":42.38,"t":"2026-10-16T19:40:00Z","v":64517,"vw":42.30154},{"c":42.485,"h":42.55,"l":42.27,"n":988,"o":42.325,"t":"2026-10-16T19:45:00Z","v":96689,"vw":42.446419},{"c":42.52,"h":42.63,"l":42.5,"n":1375,"o":42.5,"t":"2026-10-16T19:50:00Z","v":118133,"vw":42.553262},{"c":42.54,"h":42.585,"l":42.47,"n":3233,"o":42.5,"t":"2026-10-16T19:55:00Z","v":308084,"vw":42.526188},{"c":42.52,"h":42.52,"l":42.52,"n":61,"o":42.52,"t":"2026-10-16T20:00:00Z","v":669878,"vw":42.52},{"c":42.5,"h":42.5,"l":42.34,"n":22,"o":42.34,"t":"2026-10-16T20:45:00Z","v":2760,"vw":42.39561},{"c":42.7,"h":42.7,"l":42.7,"n":5,"o":42.7,"t":"2026-10-19T09:25:00Z","v":504,"vw":42.7},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-10-19T09:50:00Z","v":500,"vw":42.7},{"c":43.12,"h":43.165,"l":42.5,"n":88,"o":42.88,"t":"2026-10-19T13:30:00Z","v":17537,"vw":42.808856},{"c":43.13,"h":43.185,"l":42.865,"n":186,"o":42.865,"t":"2026-10-19T13:35:00Z","v":8121,"vw":42.989869},{"c":43.04,"h":43.215,"l":43.03,"n":195,"o":43.12,"t":"2026-10-19T13:40:00Z","v":9152,"vw":43.110252},{"c":43.1,"h":43.135,"l":42.96,"n":220,"o":43.11,"t":"2026-10-19T13:45:00Z","v":14136,"vw":43.078186},{"c":42.9106,"h":43.17,"l":42.91,"n":199,"o":43.17,"t":"2026-10-19T13:50:00Z","v":9707,"vw":42.996055},{"c":42.775,"h":42.84,"l":42.775,"n":117,"o":42.81,"t":"2026-10-19T13:55:00Z","v":3937,"vw":42.802474},{"c":42.805,"h":42.83,"l":42.665,"n":177,"o":42.76,"t":"2026-10-19T14:00:00Z","v":9743,"vw":42.770617},{"c":42.74,"h":42.89,"l":42.735,"n":177,"o":42.76,"t":"2026-10-19T14:05:00Z","v":9041,"vw":42.805809},{"c":42.88,"h":42.9,"l":42.73,"n":214,"o":42.73,"t":"2026-10-19T14:10:00Z","v":14196,"vw":42.813698},{"c":42.83,"h":43,"l":42.83,"n":268,"o":42.91,"t":"2026-10-19T14:15:00Z","v":9796,"vw":42.951204},{"c":42.83,"h":42.83,"l":42.76,"n":178,"o":42.83,"t":"2026-10-19T14:20:00Z","v":7997,"vw":42.796841},{"c":42.87,"h":42.925,"l":42.7,"n":422,"o":42.795,"t":"2026-10-19T14:25:00Z","v":20123,"vw":42.805793},{"c":42.895,"h":42.94,"l":42.78,"n":371,"o":42.87,"t":"2026-10-19T14:30:00Z","v":20678,"vw":42.891972},{"c":42.87,"h":42.92,"l":42.84,"n":290,"o":42.895,"t":"2026-10-19T14:35:00Z","v":18864,"vw":42.88274},{"c":42.785,"h":42.91,"l":42.785,"n":376,"o":42.87,"t":"2026-10-19T14:40:00Z","v":18530,"vw":42.844632},{"c":42.79,"h":42.89,"l":42.77,"n":142,"o":42.82,"t":"2026-10-19T14:45:00Z","v":4074,"vw":42.82509},{"c":42.675,"h":42.79,"l":42.65,"n":257,"o":42.78,"t":"2026-10-19T14:50:00Z","v":14194,"vw":42.750879},{"c":42.905,"h":42.91,"l":42.675,"n":203,"o":42.675,"t":"2026-10-19T14:55:00Z","v":7075,"vw":42.77762},{"c":42.91,"h":42.95,"l":42.875,"n":165,"o":42.925,"t":"2026-10-19T15:00:00Z","v":6839,"vw":42.913741},{"c":43.02,"h":43.02,"l":42.885,"n":148,"o":42.905,"t":"2026-10-19T15:05:00Z","v":5445,"vw":42.934639},{"c":43.12,"h":43.12,"l":43.01,"n":224,"o":43.01,"t":"2026-10-19T15:10:00Z","v":12846,"vw":43.053727},{"c":43.05,"h":43.12,"l":43.01,"n":129,"o":43.12,"t":"2026-10-19T15:15:00Z","v":3886,"vw":43.064044},{"c":43.2,"h":43.2,"l":43,"n":194,"o":43.045,"t":"2026-10-19T15:20:00Z","v":6725,"vw":43.117822},{"c":43.28,"h":43.28,"l":43.14,"n":304,"o":43.21,"t":"2026-10-19T15:25:00Z","v":17723,"vw":43.201565},{"c":43.15,"h":43.31,"l":43.08,"n":357,"o":43.26,"t":"2026-10-19T15:30:00Z","v":21896,"vw":43.199303},{"c":43.155,"h":43.24,"l":43.13,"n":218,"o":43.15,"t":"2026-10-19T15:35:00Z","v":10777,"vw":43.195923},{"c":43.12,"h":43.18,"l":43.12,"n":240,"o":43.155,"t":"2026-10-19T15:40:00Z","v":10679,"vw":43.14288},{"c":43.11,"h":43.16,"l":43.08,"n":322,"o":43.135,"t":"2026-10-19T15:45:00Z","v":21196,"vw":43.128404},{"c":43.1,"h":43.14,"l":43.085,"n":300,"o":43.11,"t":"2026-10-19T15:50:00Z","v":16953,"vw":43.108279},{"c":43.105,"h":43.16,"l":43.06,"n":359,"o":43.1,"t":"2026-10-19T15:55:00Z","v":27669,"vw":43.113664},{"c":43.105,"h":43.15,"l":43.015,"n":300,"o":43.15,"t":"2026-10-19T16:00:00Z","v":16694,"vw":43.075186},{"c":43.08,"h":43.14,"l":43.02,"n":318,"o":43.105,"t":"2026-10-19T16:05:00Z","v":21857,"vw":43.075094},{"c":43.185,"h":43.185,"l":43.05,"n":421,"o":43.07,"t":"2026-10-19T16:10:00Z","v":28201,"vw":43.086381},{"c":43.17,"h":43.21,"l":43.17,"n":261,"o":43.185,"t":"2026-10-19T16:15:00Z","v":10458,"vw":43.190257},{"c":43.16,"h":43.2,"l":43.1,"n":284,"o":43.18,"t":"2026-10-19T16:20:00Z","v":12032,"vw":43.158825},{"c":43.17,"h":43.18,"l":43.14,"n":242,"o":43.155,"t":"2026-10-19T16:25:00Z","v":12324,"vw":43.15196},{"c":43.15,"h":43.195,"l":43.13,"n":255,"o":43.17,"t":"2026-10-19T16:30:00Z","v":11759,"vw":43.159291},{"c":43.255,"h":43.255,"l":43.1,"n":356,"o":43.15,"t":"2026-10-19T16:35:00Z","v":80071,"vw":43.148683},{"c":43.21,"h":43.2775,"l":43.21,"n":284,"o":43.25,"t":"2026-10-19T16:40:00Z","v":17611,"vw":43.242025},{"c":43.21,"h":43.23,"l":43.185,"n":195,"o":43.205,"t":"2026-10-19T16:45:00Z","v":7061,"vw":43.206242},{"c":43.22,"h":43.2499,"l":43.195,"n":209,"o":43.21,"t":"2026-10-19T16:50:00Z","v":10651,"vw":43.227632},{"c":43.24,"h":43.28,"l":43.2,"n":349,"o":43.22,"t":"2026-10-19T16:55:00Z","v":21522,"vw":43.231603},{"c":43.26,"h":43.3,"l":43.215,"n":297,"o":43.2575,"t":"2026-10-19T17:00:00Z","v":17629,"vw":43.255336},{"c":43.2,"h":43.34,"l":43.18,"n":233,"o":43.285,"t":"2026-10-19T17:05:00Z","v":20084,"vw":43.292129},{"c":43.18,"h":43.245,"l":43.16,"n":236,"o":43.17,"t":"2026-10-19T17:10:00Z","v":9538,"vw":43.197914},{"c":43.245,"h":43.3081,"l":43.1748,"n":187,"o":43.1748,"t":"2026-10-19T17:15:00Z","v":7927,"vw":43.247716},{"c":43.19,"h":43.26,"l":43.185,"n":210,"o":43.24,"t":"2026-10-19T17:20:00Z","v":11366,"vw":43.213603},{"c":43.2,"h":43.24,"l":43.17,"n":234,"o":43.19,"t":"2026-10-19T17:25:00Z","v":13449,"vw":43.212302},{"c":43.24,"h":43.25,"l":43.14,"n":384,"o":43.2,"t":"2026-10-19T17:30:00Z","v":20324,"vw":43.182},{"c":43.095,"h":43.235,"l":43.095,"n":267,"o":43.22,"t":"2026-10-19T17:35:00Z","v":12211,"vw":43.158843},{"c":43.12,"h":43.18,"l":43.04,"n":439,"o":43.095,"t":"2026-10-19T17:40:00Z","v":31093,"vw":43.106879},{"c":43.03,"h":43.115,"l":43,"n":301,"o":43.115,"t":"2026-10-19T17:45:00Z","v":11811,"vw":43.061877},{"c":42.97,"h":43.025,"l":42.96,"n":186,"o":43.02,"t":"2026-10-19T17:50:00Z","v":6746,"vw":42.985875},{"c":43.01,"h":43.025,"l":42.97,"n":301,"o":42.97,"t":"2026-10-19T17:55:00Z","v":17281,"vw":42.997157},{"c":43.04,"h":43.05,"l":42.99,"n":378,"o":43,"t":"2026-10-19T18:00:00Z","v":20944,"vw":43.010998},{"c":42.99,"h":43.06,"l":42.97,"n":398,"o":43.06,"t":"2026-10-19T18:05:00Z","v":42184,"vw":42.99928},{"c":43.04,"h":43.045,"l":42.955,"n":373,"o":42.995,"t":"2026-10-19T18:10:00Z","v":28417,"vw":43.001468},{"c":43.05,"h":43.09,"l":43.05,"n":228,"o":43.05,"t":"2026-10-19T18:15:00Z","v":19154,"vw":43.080547},{"c":43.05,"h":43.085,"l":43.05,"n":234,"o":43.05,"t":"2026-10-19T18:20:00Z","v":9165,"vw":43.067573},{"c":43.05,"h":43.08,"l":43.025,"n":373,"o":43.05,"t":"2026-10-19T18:25:00Z","v":24201,"vw":43.04871},{"c":42.99,"h":43.065,"l":42.98,"n":302,"o":43.065,"t":"2026-10-19T18:30:00Z","v":17764,"vw":43.035542},{"c":43.02,"h":43.0399,"l":42.985,"n":231,"o":42.99,"t":"2026-10-19T18:35:00Z","v":12555,"vw":43.000371},{"c":43.005,"h":43.035,"l":42.995,"n":255,"o":43.015,"t":"2026-10-19T18:40:00Z","v":14295,"vw":43.016639},{"c":43.04,"h":43.04,"l":42.99,"n":296,"o":43.02,"t":"2026-10-19T18:45:00Z","v":20433,"vw":43.021147},{"c":43.09,"h":43.1,"l":43.035,"n":402,"o":43.04,"t":"2026-10-19T18:50:00Z","v":23771,"vw":43.077076},{"c":43.13,"h":43.18,"l":43.09,"n":421,"o":43.1,"t":"2026-10-19T18:55:00Z","v":21916,"vw":43.132252},{"c":43.22,"h":43.235,"l":43.12,"n":314,"o":43.12,"t":"2026-10-19T19:00:00Z","v":17191,"vw":43.198259},{"c":43.21,"h":43.23,"l":43.17,"n":339,"o":43.23,"t":"2026-10-19T19:05:00Z","v":14214,"vw":43.195267},{"c":43.18,"h":43.23,"l":43.175,"n":395,"o":43.215,"t":"2026-10-19T19:10:00Z","v":25614,"vw":43.207877},{"c":43.26,"h":43.26,"l":43.17,"n":364,"o":43.184,"t":"2026-10-19T19:15:00Z","v":15398,"vw":43.215387},{"c":43.37,"h":43.385,"l":43.27,"n":446,"o":43.27,"t":"2026-10-19T19:20:00Z","v":25301,"vw":43.315996},{"c":43.25,"h":43.39,"l":43.19,"n":370,"o":43.375,"t":"2026-10-19T19:25:00Z","v":22148,"vw":43.270161},{"c":43.29,"h":43.31,"l":43.22,"n":561,"o":43.28,"t":"2026-10-19T19:30:00Z","v":28139,"vw":43.273954},{"c":43.3,"h":43.32,"l":43.27,"n":451,"o":43.29,"t":"2026-10-19T19:35:00Z","v":22835,"vw":43.300667},{"c":43.31,"h":43.395,"l":43.3,"n":614,"o":43.3,"t":"2026-10-19T19:40:00Z","v":29766,"vw":43.350633},{"c":43.3,"h":43.34,"l":43.24,"n":656,"o":43.3,"t":"2026-10-19T19:45:00Z","v":32937,"vw":43.286715},{"c":43.24,"h":43.34,"l":43.23,"n":1234,"o":43.295,"t":"2026-10-19T19:50:00Z","v":90149,"vw":43.30023},{"c":43.1,"h":43.24,"l":43.02,"n":3118,"o":43.21,"t":"2026-10-19T19:55:00Z","v":246808,"vw":43.091083},{"c":43.1,"h":43.1,"l":43.1,"n":44,"o":43.1,"t":"2026-10-19T20:00:00Z","v":326990,"vw":43.1},{"c":43.195,"h":43.26,"l":43.1,"n":71,"o":43.1,"t":"2026-10-20T13:30:00Z","v":5945,"vw":43.123186},{"c":43.75,"h":43.75,"l":43.38,"n":74,"o":43.39,"t":"2026-10-20T13:35:00Z","v":3925,"vw":43.582813},{"c":43.705,"h":43.845,"l":43.67,"n":58,"o":43.84,"t":"2026-10-20T13:40:00Z","v":4944,"vw":43.716264},{"c":43.89,"h":44.02,"l":43.64,"n":131,"o":43.705,"t":"2026-10-20T13:45:00Z","v":5661,"vw":43.772453},{"c":44.19,"h":44.19,"l":44.04,"n":49,"o":44.04,"t":"2026-10-20T13:50:00Z","v":1767,"vw":44.087964},{"c":44.31,"h":44.31,"l":44.01,"n":123,"o":44.2,"t":"2026-10-20T13:55:00Z","v":4531,"vw":44.122386},{"c":43.99,"h":44.375,"l":43.99,"n":209,"o":44.3,"t":"2026-10-20T14:00:00Z","v":9474,"vw":44.271433},{"c":43.96,"h":44.07,"l":43.96,"n":125,"o":43.98,"t":"2026-10-20T14:05:00Z","v":5300,"vw":44.012126},{"c":43.99,"h":44.13,"l":43.955,"n":249,"o":43.955,"t":"2026-10-20T14:10:00Z","v":16476,"vw":44.030171},{"c":43.98,"h":44.03,"l":43.86,"n":224,"o":43.995,"t":"2026-10-20T14:15:00Z","v":17449,"vw":43.940907},{"c":44.39,"h":44.39,"l":44.08,"n":270,"o":44.08,"t":"2026-10-20T14:20:00Z","v":14610,"vw":44.280588},{"c":44.45,"h":44.46,"l":44.275,"n":190,"o":44.37,"t":"2026-10-20T14:25:00Z","v":9608,"vw":44.364158},{"c":44.49,"h":44.59,"l":44.445,"n":190,"o":44.505,"t":"2026-10-20T14:30:00Z","v":9317,"vw":44.521557},{"c":44.47,"h":44.545,"l":44.4354,"n":249,"o":44.4354,"t":"2026-10-20T14:35:00Z","v":17561,"vw":44.483487},{"c":44.74,"h":44.78,"l":44.51,"n":188,"o":44.51,"t":"2026-10-20T14:40:00Z","v":7816,"vw":44.661277},{"c":44.5,"h":44.86,"l":44.5,"n":224,"o":44.78,"t":"2026-10-20T14:45:00Z","v":7953,"vw":44.715288},{"c":44.82,"h":44.85,"l":44.58,"n":248,"o":44.6,"t":"2026-10-20T14:50:00Z","v":10259,"vw":44.646734},{"c":44.89,"h":44.895,"l":44.77,"n":296,"o":44.8,"t":"2026-10-20T14:55:00Z","v":15799,"vw":44.849971},{"c":44.74,"h":44.96,"l":44.74,"n":308,"o":44.88,"t":"2026-10-20T15:00:00Z","v":12074,"vw":44.85291},{"c":45,"h":45,"l":44.66,"n":331,"o":44.71,"t":"2026-10-20T15:05:00Z","v":60652,"vw":44.801387},{"c":44.61,"h":45.005,"l":44.5,"n":325,"o":45.005,"t":"2026-10-20T15:10:00Z","v":24020,"vw":44.892717},{"c":44.64,"h":44.64,"l":44.55,"n":120,"o":44.61,"t":"2026-10-20T15:15:00Z","v":14128,"vw":44.606356},{"c":44.605,"h":44.64,"l":44.55,"n":135,"o":44.585,"t":"2026-10-20T15:20:00Z","v":17360,"vw":44.559277},{"c":44.78,"h":44.78,"l":44.6,"n":230,"o":44.6,"t":"2026-10-20T15:25:00Z","v":9329,"vw":44.692949},{"c":44.5,"h":44.73,"l":44.5,"n":207,"o":44.73,"t":"2026-10-20T15:30:00Z","v":10881,"vw":44.64189},{"c":44.555,"h":44.605,"l":44.48,"n":242,"o":44.5,"t":"2026-10-20T15:35:00Z","v":13069,"vw":44.543079},{"c":44.5,"h":44.65,"l":44.48,"n":609,"o":44.56,"t":"2026-10-20T15:40:00Z","v":97235,"vw":44.559085},{"c":44.4,"h":44.46,"l":44.4,"n":161,"o":44.46,"t":"2026-10-20T15:45:00Z","v":8101,"vw":44.416011},{"c":44.41,"h":44.43,"l":44.365,"n":266,"o":44.415,"t":"2026-10-20T15:50:00Z","v":7734,"vw":44.398079},{"c":44.31,"h":44.41,"l":44.31,"n":107,"o":44.41,"t":"2026-10-20T15:55:00Z","v":2407,"vw":44.365476},{"c":44.22,"h":44.285,"l":44.16,"n":304,"o":44.285,"t":"2026-10-20T16:00:00Z","v":21587,"vw":44.184367},{"c":44.21,"h":44.27,"l":44.21,"n":358,"o":44.215,"t":"2026-10-20T16:05:00Z","v":19259,"vw":44.227777},{"c":44.17,"h":44.3,"l":44.17,"n":479,"o":44.21,"t":"2026-10-20T16:10:00Z","v":185341,"vw":44.247639},{"c":44.18,"h":44.27,"l":44.16,"n":148,"o":44.25,"t":"2026-10-20T16:15:00Z","v":6836,"vw":44.208688},{"c":44.17,"h":44.23,"l":44.11,"n":238,"o":44.16,"t":"2026-10-20T16:20:00Z","v":10822,"vw":44.154227},{"c":44.18,"h":44.21,"l":44.105,"n":166,"o":44.19,"t":"2026-10-20T16:25:00Z","v":7847,"vw":44.184481},{"c":44.13,"h":44.24,"l":44.115,"n":230,"o":44.15,"t":"2026-10-20T16:30:00Z","v":9568,"vw":44.169135},{"c":44.15,"h":44.185,"l":44.075,"n":263,"o":44.12,"t":"2026-10-20T16:35:00Z","v":237191,"vw":44.128054},{"c":44.135,"h":44.19,"l":44.1,"n":174,"o":44.17,"t":"2026-10-20T16:40:00Z","v":15766,"vw":44.136582},{"c":44.145,"h":44.18,"l":44.14,"n":85,"o":44.14,"t":"2026-10-20T16:45:00Z","v":4062,"vw":44.154983},{"c":44.185,"h":44.24,"l":44.13,"n":305,"o":44.13,"t":"2026-10-20T16:50:00Z","v":191595,"vw":44.133461},{"c":44.18,"h":44.23,"l":44.12,"n":520,"o":44.22,"t":"2026-10-20T16:55:00Z","v":33948,"vw":44.159802},{"c":44.27,"h":44.28,"l":44.17,"n":174,"o":44.22,"t":"2026-10-20T17:00:00Z","v":9259,"vw":44.21689},{"c":44.205,"h":44.275,"l":44.19,"n":152,"o":44.26,"t":"2026-10-20T17:05:00Z","v":24702,"vw":44.24785},{"c":44.29,"h":44.29,"l":44.24,"n":132,"o":44.24,"t":"2026-10-20T17:10:00Z","v":5713,"vw":44.256871},{"c":44.28,"h":44.295,"l":44.26,"n":108,"o":44.29,"t":"2026-10-20T17:15:00Z","v":4371,"vw":44.284063},{"c":44.29,"h":44.315,"l":44.25,"n":154,"o":44.25,"t":"2026-10-20T17:20:00Z","v":6912,"vw":44.284087},{"c":44.38,"h":44.38,"l":44.29,"n":168,"o":44.29,"t":"2026-10-20T17:25:00Z","v":5660,"vw":44.329973},{"c":44.38,"h":44.44,"l":44.345,"n":209,"o":44.39,"t":"2026-10-20T17:30:00Z","v":6800,"vw":44.401381},{"c":44.375,"h":44.41,"l":44.35,"n":146,"o":44.38,"t":"2026-10-20T17:35:00Z","v":8240,"vw":44.363838},{"c":44.41,"h":44.41,"l":44.39,"n":87,"o":44.4,"t":"2026-10-20T17:40:00Z","v":2586,"vw":44.40604},{"c":44.41,"h":44.44,"l":44.39,"n":164,"o":44.425,"t":"2026-10-20T17:45:00Z","v":6683,"vw":44.414962},{"c":44.37,"h":44.42,"l":44.34,"n":833,"o":44.405,"t":"2026-10-20T17:50:00Z","v":57844,"vw":44.389938},{"c":44.38,"h":44.39,"l":44.28,"n":213,"o":44.35,"t":"2026-10-20T17:55:00Z","v":8307,"vw":44.33816},{"c":44.365,"h":44.42,"l":44.365,"n":71,"o":44.42,"t":"2026-10-20T18:00:00Z","v":2320,"vw":44.387698},{"c":44.345,"h":44.46,"l":44.33,"n":217,"o":44.33,"t":"2026-10-20T18:05:00Z","v":14281,"vw":44.42027},{"c":44.52,"h":44.52,"l":44.33,"n":479,"o":44.37,"t":"2026-10-20T18:10:00Z","v":390638,"vw":44.400779},{"c":44.345,"h":44.545,"l":44.345,"n":292,"o":44.545,"t":"2026-10-20T18:15:00Z","v":63334,"vw":44.407452},{"c":44.39,"h":44.425,"l":44.37,"n":156,"o":44.38,"t":"2026-10-20T18:20:00Z","v":6829,"vw":44.393877},{"c":44.34,"h":44.39,"l":44.31,"n":202,"o":44.39,"t":"2026-10-20T18:25:00Z","v":7311,"vw":44.351321},{"c":44.34,"h":44.39,"l":44.32,"n":261,"o":44.34,"t":"2026-10-20T18:30:00Z","v":15347,"vw":44.340055},{"c":44.265,"h":44.35,"l":44.265,"n":179,"o":44.33,"t":"2026-10-20T18:35:00Z","v":8928,"vw":44.309367},{"c":44.245,"h":44.33,"l":44.225,"n":269,"o":44.26,"t":"2026-10-20T18:40:00Z","v":11703,"vw":44.280311},{"c":44.26,"h":44.275,"l":44.25,"n":271,"o":44.27,"t":"2026-10-20T18:45:00Z","v":10611,"vw":44.263994},{"c":44.27,"h":44.275,"l":44.21,"n":316,"o":44.2528,"t":"2026-10-20T18:50:00Z","v":16951,"vw":44.243393},{"c":44.26,"h":44.3,"l":44.255,"n":279,"o":44.3,"t":"2026-10-20T18:55:00Z","v":16217,"vw":44.27506},{"c":44.26,"h":44.275,"l":44.245,"n":233,"o":44.25,"t":"2026-10-20T19:00:00Z","v":19453,"vw":44.259137},{"c":44.345,"h":44.37,"l":44.26,"n":545,"o":44.26,"t":"2026-10-20T19:05:00Z","v":69568,"vw":44.340705},{"c":44.28,"h":44.33,"l":44.25,"n":250,"o":44.33,"t":"2026-10-20T19:10:00Z","v":13420,"vw":44.285551},{"c":44.315,"h":44.34,"l":44.28,"n":322,"o":44.3,"t":"2026-10-20T19:15:00Z","v":14847,"vw":44.324829},{"c":44.38,"h":44.39,"l":44.34,"n":377,"o":44.34,"t":"2026-10-20T19:20:00Z","v":21645,"vw":44.362223},{"c":44.43,"h":44.43,"l":44.37,"n":427,"o":44.38,"t":"2026-10-20T19:25:00Z","v":22485,"vw":44.403884},{"c":44.499,"h":44.5,"l":44.36,"n":1169,"o":44.42,"t":"2026-10-20T19:30:00Z","v":91875,"vw":44.437625},{"c":44.41,"h":44.49,"l":44.31,"n":1087,"o":44.49,"t":"2026-10-20T19:35:00Z","v":102468,"vw":44.395922},{"c":44.27,"h":44.39,"l":44.2,"n":735,"o":44.38,"t":"2026-10-20T19:40:00Z","v":45560,"vw":44.266255},{"c":44.295,"h":44.34,"l":44.25,"n":629,"o":44.28,"t":"2026-10-20T19:45:00Z","v":42594,"vw":44.297909},{"c":44.38,"h":44.41,"l":44.27,"n":1241,"o":44.31,"t":"2026-10-20T19:50:00Z","v":95036,"vw":44.334326},{"c":44.39,"h":44.435,"l":44.305,"n":3030,"o":44.36,"t":"2026-10-20T19:55:00Z","v":310393,"vw":44.390391},{"c":44.46,"h":44.46,"l":44.38,"n":55,"o":44.38,"t":"2026-10-20T20:00:00Z","v":509932,"vw":44.380027},{"c":44.45,"h":44.45,"l":44.45,"n":1,"o":44.45,"t":"2026-10-20T23:25:00Z","v":111,"vw":44.45},{"c":44.11,"h":44.88,"l":44.07,"n":203,"o":44.6,"t":"2026-10-21T13:30:00Z","v":25398,"vw":44.557105},{"c":44.37,"h":44.37,"l":44.015,"n":176,"o":44.16,"t":"2026-10-21T13:35:00Z","v":7924,"vw":44.196031},{"c":44.521,"h":44.67,"l":44.39,"n":112,"o":44.39,"t":"2026-10-21T13:40:00Z","v":2750,"vw":44.501576},{"c":44.6,"h":44.6819,"l":44.505,"n":94,"o":44.505,"t":"2026-10-21T13:45:00Z","v":3548,"vw":44.576733},{"c":44.54,"h":44.605,"l":44.54,"n":67,"o":44.605,"t":"2026-10-21T13:50:00Z","v":2446,"vw":44.550357},{"c":44.33,"h":44.54,"l":44.29,"n":270,"o":44.52,"t":"2026-10-21T13:55:00Z","v":17632,"vw":44.455153},{"c":44.41,"h":44.43,"l":44.275,"n":179,"o":44.36,"t":"2026-10-21T14:00:00Z","v":8046,"vw":44.360071},{"c":44.2,"h":44.34,"l":44.195,"n":281,"o":44.34,"t":"2026-10-21T14:05:00Z","v":25380,"vw":44.274911},{"c":44.28,"h":44.35,"l":44.22,"n":140,"o":44.22,"t":"2026-10-21T14:10:00Z","v":8088,"vw":44.286701},{"c":44.22,"h":44.25,"l":44.0891,"n":204,"o":44.17,"t":"2026-10-21T14:15:00Z","v":7527,"vw":44.185849},{"c":44.29,"h":44.38,"l":44.215,"n":266,"o":44.24,"t":"2026-10-21T14:20:00Z","v":11987,"vw":44.308625},{"c":44.275,"h":44.36,"l":44.275,"n":98,"o":44.3,"t":"2026-10-21T14:25:00Z","v":2823,"vw":44.307692},{"c":44.31,"h":44.31,"l":44.23,"n":208,"o":44.28,"t":"2026-10-21T14:30:00Z","v":9645,"vw":44.275624},{"c":44.31,"h":44.395,"l":44.29,"n":187,"o":44.3,"t":"2026-10-21T14:35:00Z","v":7326,"vw":44.332829},{"c":44.4,"h":44.4,"l":44.305,"n":126,"o":44.305,"t":"2026-10-21T14:40:00Z","v":6219,"vw":44.336924},{"c":44.495,"h":44.495,"l":44.4,"n":257,"o":44.4,"t":"2026-10-21T14:45:00Z","v":22841,"vw":44.470937},{"c":44.46,"h":44.575,"l":44.4,"n":298,"o":44.53,"t":"2026-10-21T14:50:00Z","v":13197,"vw":44.485617},{"c":44.48,"h":44.48,"l":44.455,"n":69,"o":44.46,"t":"2026-10-21T14:55:00Z","v":4870,"vw":44.464789},{"c":44.48,"h":44.48,"l":44.385,"n":199,"o":44.43,"t":"2026-10-21T15:00:00Z","v":7746,"vw":44.423396},{"c":44.4,"h":44.51,"l":44.39,"n":180,"o":44.51,"t":"2026-10-21T15:05:00Z","v":9126,"vw":44.440142},{"c":44.475,"h":44.51,"l":44.39,"n":508,"o":44.4,"t":"2026-10-21T15:10:00Z","v":27019,"vw":44.445885},{"c":44.31,"h":44.495,"l":44.26,"n":310,"o":44.475,"t":"2026-10-21T15:15:00Z","v":19321,"vw":44.33607},{"c":44.465,"h":44.47,"l":44.295,"n":316,"o":44.3,"t":"2026-10-21T15:20:00Z","v":32067,"vw":44.437091},{"c":44.51,"h":44.515,"l":44.4,"n":227,"o":44.43,"t":"2026-10-21T15:25:00Z","v":9324,"vw":44.45621},{"c":44.425,"h":44.52,"l":44.39,"n":777,"o":44.49,"t":"2026-10-21T15:30:00Z","v":56453,"vw":44.457229},{"c":44.4,"h":44.42,"l":44.325,"n":216,"o":44.4,"t":"2026-10-21T15:35:00Z","v":8602,"vw":44.379337},{"c":44.385,"h":44.41,"l":44.38,"n":186,"o":44.38,"t":"2026-10-21T15:40:00Z","v":7066,"vw":44.393943},{"c":44.41,"h":44.41,"l":44.365,"n":222,"o":44.4,"t":"2026-10-21T15:45:00Z","v":8691,"vw":44.3872},{"c":44.32,"h":44.39,"l":44.31,"n":172,"o":44.39,"t":"2026-10-21T15:50:00Z","v":7960,"vw":44.333996},{"c":44.355,"h":44.36,"l":44.29,"n":255,"o":44.295,"t":"2026-10-21T15:55:00Z","v":12793,"vw":44.328823},{"c":44.43,"h":44.5,"l":44.34,"n":274,"o":44.35,"t":"2026-10-21T16:00:00Z","v":12667,"vw":44.432763},{"c":44.39,"h":44.45,"l":44.36,"n":155,"o":44.45,"t":"2026-10-21T16:05:00Z","v":7528,"vw":44.403999},{"c":44.42,"h":44.42,"l":44.38,"n":113,"o":44.39,"t":"2026-10-21T16:10:00Z","v":5327,"vw":44.395079},{"c":44.39,"h":44.44,"l":44.34,"n":608,"o":44.42,"t":"2026-10-21T16:15:00Z","v":42529,"vw":44.388152},{"c":44.41,"h":44.41,"l":44.35,"n":154,"o":44.38,"t":"2026-10-21T16:20:00Z","v":7473,"vw":44.378112},{"c":44.451,"h":44.46,"l":44.42,"n":183,"o":44.42,"t":"2026-10-21T16:25:00Z","v":8682,"vw":44.436936},{"c":44.38,"h":44.45,"l":44.38,"n":167,"o":44.45,"t":"2026-10-21T16:30:00Z","v":5968,"vw":44.418851},{"c":44.63,"h":44.74,"l":44.3582,"n":534,"o":44.37,"t":"2026-10-21T16:35:00Z","v":30819,"vw":44.527017},{"c":44.47,"h":44.63,"l":44.435,"n":229,"o":44.62,"t":"2026-10-21T16:40:00Z","v":9400,"vw":44.521107},{"c":44.385,"h":44.48,"l":44.345,"n":224,"o":44.48,"t":"2026-10-21T16:45:00Z","v":15476,"vw":44.377483},{"c":44.325,"h":44.37,"l":44.26,"n":231,"o":44.37,"t":"2026-10-21T16:50:00Z","v":11803,"vw":44.306497},{"c":44.29,"h":44.325,"l":44.225,"n":147,"o":44.325,"t":"2026-10-21T16:55:00Z","v":5981,"vw":44.273645},{"c":44.24,"h":44.295,"l":44.21,"n":197,"o":44.295,"t":"2026-10-21T17:00:00Z","v":9693,"vw":44.25673},{"c":44.29,"h":44.3,"l":44.25,"n":113,"o":44.28,"t":"2026-10-21T17:05:00Z","v":6407,"vw":44.274214},{"c":44.27,"h":44.35,"l":44.25,"n":200,"o":44.33,"t":"2026-10-21T17:10:00Z","v":7257,"vw":44.29051},{"c":44.22,"h":44.29,"l":44.22,"n":215,"o":44.2699,"t":"2026-10-21T17:15:00Z","v":9673,"vw":44.252999},{"c":44.27,"h":44.28,"l":44.22,"n":153,"o":44.22,"t":"2026-10-21T17:20:00Z","v":8950,"vw":44.243396},{"c":44.3,"h":44.325,"l":44.27,"n":162,"o":44.27,"t":"2026-10-21T17:25:00Z","v":5097,"vw":44.302943},{"c":44.295,"h":44.3,"l":44.275,"n":143,"o":44.29,"t":"2026-10-21T17:30:00Z","v":5080,"vw":44.287863},{"c":44.26,"h":44.295,"l":44.235,"n":155,"o":44.295,"t":"2026-10-21T17:35:00Z","v":6619,"vw":44.256409},{"c":44.26,"h":44.32,"l":44.26,"n":240,"o":44.26,"t":"2026-10-21T17:40:00Z","v":9191,"vw":44.286091},{"c":44.3399,"h":44.3399,"l":44.28,"n":131,"o":44.28,"t":"2026-10-21T17:45:00Z","v":7049,"vw":44.315891},{"c":44.33,"h":44.34,"l":44.31,"n":197,"o":44.32,"t":"2026-10-21T17:50:00Z","v":8692,"vw":44.327737},{"c":44.28,"h":44.335,"l":44.28,"n":268,"o":44.335,"t":"2026-10-21T17:55:00Z","v":10832,"vw":44.308594},{"c":44.3,"h":44.32,"l":44.26,"n":281,"o":44.28,"t":"2026-10-21T18:00:00Z","v":12620,"vw":44.295533},{"c":44.385,"h":44.39,"l":44.285,"n":226,"o":44.285,"t":"2026-10-21T18:05:00Z","v":10257,"vw":44.343623},{"c":44.43,"h":44.47,"l":44.41,"n":231,"o":44.41,"t":"2026-10-21T18:10:00Z","v":8386,"vw":44.438514},{"c":44.4,"h":44.445,"l":44.385,"n":187,"o":44.445,"t":"2026-10-21T18:15:00Z","v":7664,"vw":44.395717},{"c":44.36,"h":44.4,"l":44.32,"n":370,"o":44.4,"t":"2026-10-21T18:20:00Z","v":27274,"vw":44.385399},{"c":44.35,"h":44.39,"l":44.35,"n":136,"o":44.3701,"t":"2026-10-21T18:25:00Z","v":4135,"vw":44.360803},{"c":44.365,"h":44.37,"l":44.34,"n":175,"o":44.345,"t":"2026-10-21T18:30:00Z","v":8260,"vw":44.351571},{"c":44.41,"h":44.425,"l":44.36,"n":331,"o":44.365,"t":"2026-10-21T18:35:00Z","v":25542,"vw":44.377955},{"c":44.485,"h":44.5,"l":44.43,"n":263,"o":44.43,"t":"2026-10-21T18:40:00Z","v":12353,"vw":44.461452},{"c":44.3,"h":44.485,"l":44.29,"n":401,"o":44.485,"t":"2026-10-21T18:45:00Z","v":17276,"vw":44.418335},{"c":44.24,"h":44.29,"l":44.21,"n":231,"o":44.285,"t":"2026-10-21T18:50:00Z","v":7926,"vw":44.241782},{"c":44.12,"h":44.2,"l":44.09,"n":321,"o":44.2,"t":"2026-10-21T18:55:00Z","v":17274,"vw":44.144189},{"c":44.01,"h":44.11,"l":43.95,"n":455,"o":44.11,"t":"2026-10-21T19:00:00Z","v":28053,"vw":44.021647},{"c":43.88,"h":44.01,"l":43.855,"n":392,"o":44.01,"t":"2026-10-21T19:05:00Z","v":20869,"vw":43.937721},{"c":43.725,"h":43.84,"l":43.705,"n":360,"o":43.84,"t":"2026-10-21T19:10:00Z","v":12149,"vw":43.751799},{"c":43.97,"h":44,"l":43.72,"n":395,"o":43.725,"t":"2026-10-21T19:15:00Z","v":17578,"vw":43.883721},{"c":43.92,"h":44.01,"l":43.86,"n":354,"o":43.98,"t":"2026-10-21T19:20:00Z","v":18595,"vw":43.927684},{"c":44.035,"h":44.06,"l":43.915,"n":425,"o":43.95,"t":"2026-10-21T19:25:00Z","v":23400,"vw":43.996126},{"c":44.03,"h":44.075,"l":43.985,"n":498,"o":44.035,"t":"2026-10-21T19:30:00Z","v":26352,"vw":44.027559},{"c":44.015,"h":44.045,"l":43.96,"n":423,"o":44.035,"t":"2026-10-21T19:35:00Z","v":20542,"vw":44.012436},{"c":44.01,"h":44.01,"l":43.95,"n":535,"o":44.01,"t":"2026-10-21T19:40:00Z","v":22686,"vw":43.979943},{"c":43.98,"h":44.03,"l":43.96,"n":717,"o":44.015,"t":"2026-10-21T19:45:00Z","v":30465,"vw":43.988425},{"c":44.09,"h":44.14,"l":43.95,"n":865,"o":43.98,"t":"2026-10-21T19:50:00Z","v":45805,"vw":44.065963},{"c":44.1,"h":44.13,"l":44.05,"n":2434,"o":44.08,"t":"2026-10-21T19:55:00Z","v":168386,"vw":44.085282},{"c":44.08,"h":44.08,"l":44.08,"n":33,"o":44.08,"t":"2026-10-21T20:00:00Z","v":386604,"vw":44.08},{"c":44.03,"h":44.03,"l":44.03,"n":2,"o":44.03,"t":"2026-10-21T20:10:00Z","v":282,"vw":44.03},{"c":43.88,"h":43.88,"l":43.345,"n":116,"o":43.57,"t":"2026-10-22T13:30:00Z","v":14633,"vw":43.55939},{"c":44.075,"h":44.32,"l":44,"n":72,"o":44.05,"t":"2026-10-22T13:35:00Z","v":3369,"vw":44.157692},{"c":44.63,"h":44.74,"l":44.15,"n":121,"o":44.26,"t":"2026-10-22T13:40:00Z","v":6133,"vw":44.499353},{"c":44.97,"h":45.15,"l":44.44,"n":102,"o":44.63,"t":"2026-10-22T13:45:00Z","v":5098,"vw":44.928882},{"c":45.02,"h":45.13,"l":44.7472,"n":161,"o":44.94,"t":"2026-10-22T13:50:00Z","v":14626,"vw":45.010805},{"c":45.04,"h":45.29,"l":44.975,"n":184,"o":45.06,"t":"2026-10-22T13:55:00Z","v":9685,"vw":45.133756},{"c":45.32,"h":45.335,"l":44.97,"n":148,"o":44.97,"t":"2026-10-22T14:00:00Z","v":5767,"vw":45.218841},{"c":45.32,"h":45.405,"l":45.17,"n":258,"o":45.34,"t":"2026-10-22T14:05:00Z","v":13008,"vw":45.314587},{"c":45.53,"h":45.59,"l":45.325,"n":293,"o":45.325,"t":"2026-10-22T14:10:00Z","v":12645,"vw":45.486223},{"c":45.35,"h":45.61,"l":45.35,"n":282,"o":45.525,"t":"2026-10-22T14:15:00Z","v":15253,"vw":45.553067},{"c":45.455,"h":45.515,"l":45.185,"n":347,"o":45.435,"t":"2026-10-22T14:20:00Z","v":23191,"vw":45.307896},{"c":45.265,"h":45.41,"l":45.19,"n":296,"o":45.4,"t":"2026-10-22T14:25:00Z","v":13572,"vw":45.270452},{"c":45.025,"h":45.31,"l":44.96,"n":211,"o":45.265,"t":"2026-10-22T14:30:00Z","v":12059,"vw":45.097127},{"c":44.975,"h":45.04,"l":44.84,"n":312,"o":45.035,"t":"2026-10-22T14:35:00Z","v":13720,"vw":44.957171},{"c":45.2825,"h":45.2825,"l":44.98,"n":382,"o":45,"t":"2026-10-22T14:40:00Z","v":24144,"vw":45.080164},{"c":45.113,"h":45.39,"l":45.1,"n":211,"o":45.39,"t":"2026-10-22T14:45:00Z","v":9865,"vw":45.227463},{"c":45.33,"h":45.33,"l":45.114,"n":259,"o":45.12,"t":"2026-10-22T14:50:00Z","v":13530,"vw":45.247453},{"c":45.3125,"h":45.42,"l":45.25,"n":229,"o":45.34,"t":"2026-10-22T14:55:00Z","v":10452,"vw":45.307244},{"c":45.47,"h":45.48,"l":45.32,"n":276,"o":45.38,"t":"2026-10-22T15:00:00Z","v":12191,"vw":45.397735},{"c":45.38,"h":45.51,"l":45.32,"n":219,"o":45.5,"t":"2026-10-22T15:05:00Z","v":10083,"vw":45.41199},{"c":45.39,"h":45.54,"l":45.39,"n":294,"o":45.4,"t":"2026-10-22T15:10:00Z","v":12379,"vw":45.465169},{"c":45.605,"h":45.63,"l":45.39,"n":166,"o":45.39,"t":"2026-10-22T15:15:00Z","v":7300,"vw":45.54202},{"c":45.665,"h":45.69,"l":45.535,"n":254,"o":45.62,"t":"2026-10-22T15:20:00Z","v":9809,"vw":45.577475},{"c":45.595,"h":45.71,"l":45.57,"n":468,"o":45.665,"t":"2026-10-22T15:25:00Z","v":47538,"vw":45.642454},{"c":45.86,"h":45.93,"l":45.59,"n":248,"o":45.59,"t":"2026-10-22T15:30:00Z","v":10270,"vw":45.702212},{"c":45.64,"h":45.91,"l":45.62,"n":752,"o":45.87,"t":"2026-10-22T15:35:00Z","v":49053,"vw":45.770193},{"c":45.625,"h":45.72,"l":45.575,"n":321,"o":45.6,"t":"2026-10-22T15:40:00Z","v":10632,"vw":45.643923},{"c":45.825,"h":45.935,"l":45.67,"n":371,"o":45.67,"t":"2026-10-22T15:45:00Z","v":18412,"vw":45.835713},{"c":46.07,"h":46.11,"l":45.81,"n":342,"o":45.81,"t":"2026-10-22T15:50:00Z","v":36211,"vw":45.98454},{"c":46.01,"h":46.125,"l":45.975,"n":604,"o":46.055,"t":"2026-10-22T15:55:00Z","v":45333,"vw":46.032307},{"c":45.975,"h":46.11,"l":45.92,"n":335,"o":46.01,"t":"2026-10-22T16:00:00Z","v":18442,"vw":46.010201},{"c":45.9,"h":46,"l":45.8,"n":295,"o":45.975,"t":"2026-10-22T16:05:00Z","v":13691,"vw":45.907417},{"c":45.875,"h":45.925,"l":45.82,"n":274,"o":45.86,"t":"2026-10-22T16:10:00Z","v":12959,"vw":45.869778},{"c":45.9,"h":45.99,"l":45.855,"n":336,"o":45.875,"t":"2026-10-22T16:15:00Z","v":18179,"vw":45.906107},{"c":45.98,"h":46.035,"l":45.86,"n":397,"o":45.9,"t":"2026-10-22T16:20:00Z","v":20743,"vw":45.948212},{"c":45.91,"h":46.03,"l":45.9,"n":319,"o":45.975,"t":"2026-10-22T16:25:00Z","v":13131,"vw":45.962301},{"c":45.82,"h":45.9,"l":45.77,"n":406,"o":45.89,"t":"2026-10-22T16:30:00Z","v":22539,"vw":45.845722},{"c":45.8,"h":45.87,"l":45.8,"n":322,"o":45.82,"t":"2026-10-22T16:35:00Z","v":21110,"vw":45.843036},{"c":45.815,"h":45.85,"l":45.68,"n":778,"o":45.82,"t":"2026-10-22T16:40:00Z","v":101476,"vw":45.7826},{"c":45.72,"h":45.87,"l":45.635,"n":548,"o":45.815,"t":"2026-10-22T16:45:00Z","v":43220,"vw":45.749037},{"c":45.66,"h":45.75,"l":45.65,"n":394,"o":45.72,"t":"2026-10-22T16:50:00Z","v":37162,"vw":45.715781},{"c":45.74,"h":45.755,"l":45.665,"n":464,"o":45.69,"t":"2026-10-22T16:55:00Z","v":33514,"vw":45.71034},{"c":45.74,"h":45.79,"l":45.715,"n":373,"o":45.76,"t":"2026-10-22T17:00:00Z","v":19442,"vw":45.756256},{"c":45.6829,"h":45.78,"l":45.63,"n":296,"o":45.74,"t":"2026-10-22T17:05:00Z","v":16665,"vw":45.721191},{"c":45.67,"h":45.7,"l":45.57,"n":311,"o":45.68,"t":"2026-10-22T17:10:00Z","v":43987,"vw":45.612718},{"c":45.725,"h":45.755,"l":45.59,"n":326,"o":45.72,"t":"2026-10-22T17:15:00Z","v":21019,"vw":45.694345},{"c":45.71,"h":45.88,"l":45.7,"n":373,"o":45.725,"t":"2026-10-22T17:20:00Z","v":32710,"vw":45.785944},{"c":45.715,"h":45.75,"l":45.655,"n":390,"o":45.75,"t":"2026-10-22T17:25:00Z","v":26890,"vw":45.702564},{"c":45.725,"h":45.73,"l":45.59,"n":353,"o":45.7,"t":"2026-10-22T17:30:00Z","v":23326,"vw":45.681558},{"c":45.65,"h":45.725,"l":45.56,"n":340,"o":45.725,"t":"2026-10-22T17:35:00Z","v":26115,"vw":45.634056},{"c":45.705,"h":45.725,"l":45.53,"n":389,"o":45.63,"t":"2026-10-22T17:40:00Z","v":20285,"vw":45.642641},{"c":45.685,"h":45.785,"l":45.67,"n":363,"o":45.71,"t":"2026-10-22T17:45:00Z","v":32492,"vw":45.722929},{"c":45.77,"h":45.82,"l":45.63,"n":396,"o":45.66,"t":"2026-10-22T17:50:00Z","v":20679,"vw":45.7033},{"c":45.81,"h":45.89,"l":45.8,"n":466,"o":45.8,"t":"2026-10-22T17:55:00Z","v":24439,"vw":45.828324},{"c":45.715,"h":45.86,"l":45.71,"n":269,"o":45.83,"t":"2026-10-22T18:00:00Z","v":14339,"vw":45.777214},{"c":45.905,"h":45.905,"l":45.715,"n":266,"o":45.715,"t":"2026-10-22T18:05:00Z","v":19517,"vw":45.829491},{"c":45.88,"h":45.9541,"l":45.86,"n":315,"o":45.88,"t":"2026-10-22T18:10:00Z","v":20947,"vw":45.89635},{"c":45.9,"h":45.91,"l":45.9,"n":48,"o":45.9,"t":"2026-10-22T18:15:00Z","v":1519,"vw":45.904118}],"history":[{"c":66.68,"h":66.98,"l":65.76,"n":12289,"o":66.23,"t":"2024-10-21T04:00:00Z","v":1130581,"vw":66.537244},{"c":67.5,"h":67.7,"l":65.7737,"n":17240,"o":66.02,"t":"2024-10-22T04:00:00Z","v":1202140,"vw":67.111785},{"c":66.98,"h":67.77,"l":65.96,"n":14623,"o":67.24,"t":"2024-10-23T04:00:00Z","v":1540091,"vw":66.761728},{"c":68.9,"h":69.27,"l":66.745,"n":15175,"o":66.99,"t":"2024-10-24T04:00:00Z","v":869474,"vw":68.771589},{"c":67.33,"h":69.8599,"l":66.66,"n":15720,"o":69.59,"t":"2024-10-25T04:00:00Z","v":1117540,"vw":67.359125},{"c":68.26,"h":68.38,"l":67.23,"n":16706,"o":67.83,"t":"2024-10-28T04:00:00Z","v":1202174,"vw":67.854265},{"c":68.44,"h":68.99,"l":67.9,"n":12121,"o":68.16,"t":"2024-10-29T04:00:00Z","v":800769,"vw":68.447597},{"c":68.39,"h":69.34,"l":68.07,"n":10152,"o":68.72,"t":"2024-10-30T04:00:00Z","v":600949,"vw":68.520664},{"c":67.68,"h":68.74,"l":67.03,"n":13837,"o":68.01,"t":"2024-10-31T04:00:00Z","v":1207451,"vw":67.771941},{"c":65.94,"h":68.26,"l":65.925,"n":27848,"o":67.7,"t":"2024-11-01T04:00:00Z","v":2203910,"vw":66.909573},{"c":61.79,"h":65.26,"l":59.59,"n":28375,"o":64.62,"t":"2024-11-04T05:00:00Z","v":2131773,"vw":61.764591},{"c":60.88,"h":63.22,"l":60.12,"n":19490,"o":62.57,"t":"2024-11-05T05:00:00Z","v":1318848,"vw":61.117635},{"c":67.79,"h":68.11,"l":64.45,"n":24929,"o":65,"t":"2024-11-06T05:00:00Z","v":2665685,"vw":66.790029},{"c":66.43,"h":67.73,"l":66.16,"n":14287,"o":66.68,"t":"2024-11-07T05:00:00Z","v":886596,"vw":66.701147},{"c":66.22,"h":66.91,"l":65.77,"n":12162,"o":66.48,"t":"2024-11-08T05:00:00Z","v":541450,"vw":66.30133},{"c":68.71,"h":70.67,"l":66.95,"n":18141,"o":67.4,"t":"2024-11-11T05:00:00Z","v":1567267,"vw":69.148997},{"c":67.64,"h":68.58,"l":66.9,"n":11005,"o":68.05,"t":"2024-11-12T05:00:00Z","v":659472,"vw":67.672276},{"c":65.91,"h":68.14,"l":65.67,"n":8412,"o":67.58,"t":"2024-11-13T05:00:00Z","v":449124,"vw":66.434021},{"c":65.9,"h":66.65,"l":64.24,"n":11797,"o":64.85,"t":"2024-11-14T05:00:00Z","v":511999,"vw":65.803045},{"c":64.67,"h":65.42,"l":63.48,"n":24689,"o":65.26,"t":"2024-11-15T05:00:00Z","v":2019267,"vw":64.578474},{"c":66.43,"h":66.59,"l":64.355,"n":19644,"o":64.98,"t":"2024-11-18T05:00:00Z","v":1682512,"vw":66.035799},{"c":67.92,"h":68.14,"l":64.96,"n":17185,"o":64.96,"t":"2024-11-19T05:00:00Z","v":1625060,"vw":67.555625},{"c":67.56,"h":68.04,"l":66.66,"n":10789,"o":67.78,"t":"2024-11-20T05:00:00Z","v":795246,"vw":67.363493},{"c":69.7,"h":70.39,"l":67.71,"n":20674,"o":68.88,"t":"2024-11-21T05:00:00Z","v":1556751,"vw":69.591596},{"c":70.66,"h":70.83,"l":68.91,"n":20254,"o":69.3,"t":"2024-11-22T05:00:00Z","v":1395051,"vw":70.343073},{"c":71.29,"h":72.98,"l":70.21,"n":13762,"o":72.29,"t":"2024-11-25T05:00:00Z","v":1060369,"vw":71.267451},{"c":71.19,"h":72.2599,"l":70.267,"n":15850,"o":70.92,"t":"2024-11-26T05:00:00Z","v":1483313,"vw":71.418191},{"c":69.81,"h":71.965,"l":69.54,"n":11832,"o":71.29,"t":"2024-11-27T05:00:00Z","v":803970,"vw":69.973525},{"c":69.96,"h":70.97,"l":69.29,"n":8624,"o":70.58,"t":"2024-11-29T05:00:00Z","v":709374,"vw":69.971992},{"c":68.93,"h":70.83,"l":68.21,"n":20755,"o":70.22,"t":"2024-12-02T05:00:00Z","v":1925378,"vw":68.965895},{"c":69.22,"h":70,"l":68.0001,"n":12007,"o":68.8,"t":"2024-12-03T05:00:00Z","v":1038009,"vw":68.969508},{"c":69.75,"h":70.61,"l":68.95,"n":9696,"o":69.99,"t":"2024-12-04T05:00:00Z","v":571447,"vw":69.581828},{"c":69.91,"h":71.07,"l":69.0701,"n":11448,"o":69.89,"t":"2024-12-05T05:00:00Z","v":861157,"vw":70.134654},{"c":68.78,"h":70.5,"l":68.59,"n":17586,"o":70.27,"t":"2024-12-06T05:00:00Z","v":1098240,"vw":69.465822},{"c":68.14,"h":70.67,"l":66.975,"n":17399,"o":70,"t":"2024-12-09T05:00:00Z","v":1165904,"vw":68.232136},{"c":67.67,"h":69.385,"l":67.26,"n":14398,"o":67.77,"t":"2024-12-10T05:00:00Z","v":1110501,"vw":68.004269},{"c":70.46,"h":71.1117,"l":68.565,"n":18418,"o":68.66,"t":"2024-12-11T05:00:00Z","v":1542675,"vw":70.208516},{"c":68.37,"h":70.99,"l":68.25,"n":16036,"o":69.99,"t":"2024-12-12T05:00:00Z","v":974767,"vw":68.818921},{"c":66.88,"h":69.72,"l":66.82,"n":18693,"o":68.79,"t":"2024-12-13T05:00:00Z","v":1298301,"vw":67.199679},{"c":67.13,"h":68.48,"l":66.17,"n":14351,"o":67.08,"t":"2024-12-16T05:00:00Z","v":933566,"vw":67.368096},{"c":66.52,"h":67.06,"l":65.19,"n":21842,"o":66.23,"t":"2024-12-17T05:00:00Z","v":1228817,"vw":66.268211},{"c":63.25,"h":67.905,"l":62.9,"n":17149,"o":66.71,"t":"2024-12-18T05:00:00Z","v":1334645,"vw":65.057149},{"c":63.98,"h":65.66,"l":63.762,"n":19607,"o":64.72,"t":"2024-12-19T05:00:00Z","v":2027886,"vw":64.147372},{"c":64.82,"h":65.56,"l":62.75,"n":19146,"o":62.93,"t":"2024-12-20T05:00:00Z","v":1897202,"vw":64.807167},{"c":63.89,"h":65.03,"l":63.4,"n":12656,"o":64.41,"t":"2024-12-23T05:00:00Z","v":1154169,"vw":63.81162},{"c":64.77,"h":65.1215,"l":63.91,"n":6007,"o":64.1,"t":"2024-12-24T05:00:00Z","v":379482,"vw":64.668088},{"c":65.01,"h":65.21,"l":64.22,"n":11012,"o":64.68,"t":"2024-12-26T05:00:00Z","v":643633,"vw":64.798769},{"c":63.99,"h":64.95,"l":63.25,"n":8928,"o":64.37,"t":"2024-12-27T05:00:00Z","v":386158,"vw":63.884682},{"c":63.41,"h":63.84,"l":62.47,"n":9916,"o":63.17,"t":"2024-12-30T05:00:00Z","v":436208,"vw":63.412517},{"c":62.84,"h":64.08,"l":62.45,"n":8312,"o":63.85,"t":"2024-12-31T05:00:00Z","v":559791,"vw":63.027048},{"c":63.78,"h":64.205,"l":62.59,"n":10621,"o":63.1,"t":"2025-01-02T05:00:00Z","v":681168,"vw":63.690542},{"c":65.72,"h":65.77,"l":64.24,"n":11432,"o":64.29,"t":"2025-01-03T05:00:00Z","v":613783,"vw":65.250677},{"c":66.05,"h":66.29,"l":65.08,"n":15470,"o":66.18,"t":"2025-01-06T05:00:00Z","v":985464,"vw":65.899536},{"c":64.3,"h":66.61,"l":63.42,"n":14255,"o":66.24,"t":"2025-01-07T05:00:00Z","v":1180991,"vw":64.288041},{"c":65.08,"h":65.555,"l":63.89,"n":10625,"o":64.13,"t":"2025-01-08T05:00:00Z","v":814343,"vw":64.937029},{"c":62.4,"h":64.57,"l":61.13,"n":14186,"o":64.57,"t":"2025-01-10T05:00:00Z","v":1361756,"vw":62.457077},{"c":61.88,"h":62.78,"l":61.54,"n":18812,"o":61.54,"t":"2025-01-13T05:00:00Z","v":1652718,"vw":62.021542},{"c":63.1,"h":63.68,"l":61.73,"n":12897,"o":61.73,"t":"2025-01-14T05:00:00Z","v":760071,"vw":62.842447},{"c":66,"h":66.02,"l":64.63,"n":13436,"o":65.45,"t":"2025-01-15T05:00:00Z","v":997804,"vw":65.620057},{"c":65.5,"h":66.93,"l":65.46,"n":10502,"o":65.99,"t":"2025-01-16T05:00:00Z","v":538537,"vw":65.840784},{"c":67.03,"h":67.18,"l":66.19,"n":11020,"o":66.68,"t":"2025-01-17T05:00:00Z","v":649519,"vw":66.792067},{"c":68.49,"h":69.01,"l":67.11,"n":9326,"o":67.75,"t":"2025-01-21T05:00:00Z","v":651419,"vw":68.406611},{"c":68.51,"h":68.94,"l":67.74,"n":9746,"o":68.51,"t":"2025-01-22T05:00:00Z","v":678639,"vw":68.413133},{"c":69.77,"h":70.11,"l":68.29,"n":10709,"o":68.59,"t":"2025-01-23T05:00:00Z","v":569975,"vw":69.529942},{"c":69.3,"h":69.695,"l":68.74,"n":10389,"o":69.26,"t":"2025-01-24T05:00:00Z","v":745902,"vw":69.175653},{"c":66.7,"h":67.97,"l":65.1,"n":18588,"o":67.81,"t":"2025-01-27T05:00:00Z","v":1015490,"vw":66.174378},{"c":66.7,"h":67.09,"l":65.34,"n":18078,"o":67.07,"t":"2025-01-28T05:00:00Z","v":905776,"vw":66.368699},{"c":66.915,"h":68,"l":66.72,"n":11031,"o":66.94,"t":"2025-01-29T05:00:00Z","v":667308,"vw":67.09725},{"c":67.05,"h":68.31,"l":66.85,"n":9043,"o":68.31,"t":"2025-01-30T05:00:00Z","v":443829,"vw":67.302191},{"c":67.25,"h":69.1898,"l":67.24,"n":11258,"o":67.65,"t":"2025-01-31T05:00:00Z","v":620041,"vw":67.857348},{"c":65.47,"h":66.355,"l":63.91,"n":14457,"o":64.11,"t":"2025-02-03T05:00:00Z","v":757367,"vw":65.568433},{"c":64.03,"h":65.89,"l":63.88,"n":18515,"o":65.18,"t":"2025-02-04T05:00:00Z","v":1046157,"vw":64.30259},{"c":63.83,"h":64.32,"l":62.81,"n":24517,"o":64.07,"t":"2025-02-05T05:00:00Z","v":1351050,"vw":63.696262},{"c":63.76,"h":65.22,"l":63.32,"n":14193,"o":64.53,"t":"2025-02-06T05:00:00Z","v":694337,"vw":64.084524},{"c":62.87,"h":64.56,"l":62.73,"n":14878,"o":63.87,"t":"2025-02-07T05:00:00Z","v":831219,"vw":63.122933},{"c":62.38,"h":63.27,"l":61.75,"n":17357,"o":63.02,"t":"2025-02-10T05:00:00Z","v":1207704,"vw":62.476521},{"c":60.79,"h":63.16,"l":59.3,"n":20642,"o":61.7,"t":"2025-02-11T05:00:00Z","v":1408921,"vw":60.637534},{"c":60.85,"h":61.61,"l":59.425,"n":17474,"o":59.96,"t":"2025-02-12T05:00:00Z","v":1413485,"vw":60.928595},{"c":58.49,"h":61,"l":58.2325,"n":27371,"o":60.18,"t":"2025-02-13T05:00:00Z","v":2322963,"vw":59.124179},{"c":59.38,"h":59.76,"l":58.47,"n":16763,"o":58.72,"t":"2025-02-14T05:00:00Z","v":1219436,"vw":59.285449},{"c":60.22,"h":60.615,"l":59.52,"n":18385,"o":59.76,"t":"2025-02-18T05:00:00Z","v":1381410,"vw":60.078785},{"c":60.28,"h":60.912,"l":59.19,"n":21062,"o":59.9,"t":"2025-02-19T05:00:00Z","v":1307517,"vw":60.038452},{"c":58.5,"h":60.49,"l":57.395,"n":20976,"o":60.13,"t":"2025-02-20T05:00:00Z","v":1938715,"vw":58.270545},{"c":56.63,"h":58.79,"l":55.62,"n":22340,"o":58.79,"t":"2025-02-21T05:00:00Z","v":2852191,"vw":56.701829},{"c":56.16,"h":57.14,"l":54.7931,"n":18212,"o":57.04,"t":"2025-02-24T05:00:00Z","v":1267226,"vw":56.170027},{"c":54.77,"h":55.97,"l":53.78,"n":18004,"o":55.92,"t":"2025-02-25T05:00:00Z","v":1107816,"vw":54.516381},{"c":55.61,"h":56.69,"l":55.18,"n":16042,"o":55.32,"t":"2025-02-26T05:00:00Z","v":1026678,"vw":55.756231},{"c":54.52,"h":56.2525,"l":54.45,"n":12602,"o":55.86,"t":"2025-02-27T05:00:00Z","v":761529,"vw":55.084539},{"c":55.16,"h":55.445,"l":53.95,"n":17247,"o":54.15,"t":"2025-02-28T05:00:00Z","v":1254750,"vw":54.979525},{"c":52.8,"h":55.685,"l":52.61,"n":18819,"o":55.62,"t":"2025-03-03T05:00:00Z","v":1128148,"vw":53.815335},{"c":50.09,"h":52.59,"l":48.705,"n":27881,"o":52.26,"t":"2025-03-04T05:00:00Z","v":1888678,"vw":50.025879},{"c":50.83,"h":51.64,"l":49.61,"n":14557,"o":50.49,"t":"2025-03-05T05:00:00Z","v":967512,"vw":50.652665},{"c":48.97,"h":49.92,"l":48.09,"n":27500,"o":49.44,"t":"2025-03-06T05:00:00Z","v":1884639,"vw":48.922059},{"c":49.08,"h":49.15,"l":46.52,"n":28741,"o":48.445,"t":"2025-03-07T05:00:00Z","v":2018799,"vw":48.226349},{"c":46.5,"h":47.895,"l":45.56,"n":28207,"o":47.49,"t":"2025-03-10T04:00:00Z","v":2103422,"vw":46.835569},{"c":48.63,"h":49.06,"l":46.65,"n":35836,"o":46.87,"t":"2025-03-11T04:00:00Z","v":2449871,"vw":48.147866},{"c":49.68,"h":50.56,"l":49.33,"n":32660,"o":50,"t":"2025-03-12T04:00:00Z","v":1739411,"vw":49.921669},{"c":46.55,"h":49.75,"l":46.07,"n":39946,"o":49.54,"t":"2025-03-13T04:00:00Z","v":3574579,"vw":47.268064},{"c":47.59,"h":47.78,"l":46.22,"n":40112,"o":47.49,"t":"2025-03-14T04:00:00Z","v":2442462,"vw":47.357522},{"c":49.51,"h":49.61,"l":47.715,"n":26726,"o":47.73,"t":"2025-03-17T04:00:00Z","v":1772283,"vw":49.143284},{"c":49.2,"h":49.68,"l":48.64,"n":19539,"o":49.08,"t":"2025-03-18T04:00:00Z","v":1901105,"vw":49.081195},{"c":50.5,"h":51.03,"l":48.74,"n":19606,"o":49.27,"t":"2025-03-19T04:00:00Z","v":1506209,"vw":50.277152},{"c":50.49,"h":50.8,"l":49.76,"n":19921,"o":50.02,"t":"2025-03-20T04:00:00Z","v":1537755,"vw":50.469813},{"c":50,"h":50.38,"l":49.35,"n":18795,"o":49.73,"t":"2025-03-21T04:00:00Z","v":2593028,"vw":49.957789},{"c":52.24,"h":52.71,"l":50.76,"n":21111,"o":50.76,"t":"2025-03-24T04:00:00Z","v":1499026,"vw":52.168491},{"c":52.55,"h":52.969,"l":51.86,"n":19512,"o":52.62,"t":"2025-03-25T04:00:00Z","v":1590303,"vw":52.452477},{"c":51.33,"h":53.15,"l":51.18,"n":20490,"o":52.25,"t":"2025-03-26T04:00:00Z","v":1074683,"vw":51.700043},{"c":49.54,"h":51.085,"l":49.16,"n":21758,"o":51.01,"t":"2025-03-27T04:00:00Z","v":1176430,"vw":49.75979},{"c":47.71,"h":49.46,"l":47.16,"n":15443,"o":49.42,"t":"2025-03-28T04:00:00Z","v":770693,"vw":47.877938},{"c":47.43,"h":47.74,"l":45.55,"n":20056,"o":46.83,"t":"2025-03-31T04:00:00Z","v":1198694,"vw":47.214929},{"c":47.72,"h":47.94,"l":46.56,"n":20880,"o":47.64,"t":"2025-04-01T04:00:00Z","v":1084202,"vw":47.469894},{"c":49.62,"h":49.71,"l":46.36,"n":19687,"o":46.61,"t":"2025-04-02T04:00:00Z","v":1163227,"vw":49.158531},{"c":42.33,"h":45.85,"l":42.17,"n":40067,"o":45.65,"t":"2025-04-03T04:00:00Z","v":3462470,"vw":42.801116},{"c":40.99,"h":41.07,"l":37.52,"n":54297,"o":40.5,"t":"2025-04-04T04:00:00Z","v":5668177,"vw":40.230827},{"c":41.6,"h":43.47,"l":37.9,"n":49524,"o":39.09,"t":"2025-04-07T04:00:00Z","v":4263759,"vw":40.838787},{"c":39.68,"h":44.145,"l":38.93,"n":37739,"o":43.8,"t":"2025-04-08T04:00:00Z","v":2593410,"vw":40.728976},{"c":45.87,"h":46.45,"l":37.86,"n":52170,"o":38.7,"t":"2025-04-09T04:00:00Z","v":3558588,"vw":43.278961},{"c":43.8,"h":44.57,"l":41.745,"n":39925,"o":44.31,"t":"2025-04-10T04:00:00Z","v":2765658,"vw":43.238052},{"c":44.59,"h":44.67,"l":42.03,"n":31144,"o":43.22,"t":"2025-04-11T04:00:00Z","v":2045526,"vw":43.507578},{"c":44.52,"h":45.65,"l":44.01,"n":24031,"o":44.64,"t":"2025-04-14T04:00:00Z","v":1599628,"vw":44.593195},{"c":44.81,"h":45.825,"l":44.5,"n":16427,"o":44.53,"t":"2025-04-15T04:00:00Z","v":1303501,"vw":44.878618},{"c":43.5,"h":44.67,"l":42.7,"n":19763,"o":44.19,"t":"2025-04-16T04:00:00Z","v":1627973,"vw":43.473878},{"c":43.51,"h":44.035,"l":43.055,"n":16328,"o":43.23,"t":"2025-04-17T04:00:00Z","v":1268413,"vw":43.570668},{"c":41.69,"h":43.35,"l":40.55,"n":24218,"o":42.63,"t":"2025-04-21T04:00:00Z","v":1608611,"vw":41.333955},{"c":43.28,"h":43.56,"l":42.02,"n":18076,"o":42.02,"t":"2025-04-22T04:00:00Z","v":1339716,"vw":43.06061},{"c":44.52,"h":47.385,"l":44.11,"n":18014,"o":45.65,"t":"2025-04-23T04:00:00Z","v":1125880,"vw":44.999265},{"c":46.71,"h":47.56,"l":44.55,"n":21974,"o":44.55,"t":"2025-04-24T04:00:00Z","v":1288963,"vw":46.676277},{"c":46.54,"h":46.95,"l":46.14,"n":14663,"o":46.24,"t":"2025-04-25T04:00:00Z","v":858209,"vw":46.555304},{"c":46.75,"h":47.42,"l":46.05,"n":11268,"o":46.44,"t":"2025-04-28T04:00:00Z","v":611353,"vw":46.714418},{"c":47,"h":47.14,"l":45.89,"n":12361,"o":46.81,"t":"2025-04-29T04:00:00Z","v":516614,"vw":46.84345},{"c":46.45,"h":46.6,"l":44.8601,"n":15361,"o":45.85,"t":"2025-04-30T04:00:00Z","v":936897,"vw":46.0431},{"c":46.67,"h":47.97,"l":46.18,"n":15477,"o":46.45,"t":"2025-05-01T04:00:00Z","v":967877,"vw":47.079976},{"c":47.54,"h":48.28,"l":47.27,"n":16009,"o":47.55,"t":"2025-05-02T04:00:00Z","v":953311,"vw":47.76184},{"c":47.15,"h":48.145,"l":47,"n":15727,"o":47.24,"t":"2025-05-05T04:00:00Z","v":1073605,"vw":47.376855},{"c":46.19,"h":46.99,"l":46.03,"n":22315,"o":46.49,"t":"2025-05-06T04:00:00Z","v":1488844,"vw":46.352776},{"c":46.26,"h":48.49,"l":44.94,"n":33046,"o":48.49,"t":"2025-05-07T04:00:00Z","v":2191596,"vw":45.995279},{"c":48.76,"h":49.39,"l":47.59,"n":28039,"o":48.37,"t":"2025-05-08T04:00:00Z","v":2063331,"vw":48.749226},{"c":49.6,"h":50.075,"l":48.58,"n":38214,"o":48.58,"t":"2025-05-09T04:00:00Z","v":2921754,"vw":49.539744},{"c":52.5,"h":54.68,"l":52.23,"n":34065,"o":53.91,"t":"2025-05-12T04:00:00Z","v":3531039,"vw":52.773323},{"c":52.85,"h":53.09,"l":52.23,"n":21699,"o":53.06,"t":"2025-05-13T04:00:00Z","v":1476177,"vw":52.748287},{"c":52.93,"h":53.25,"l":52.6,"n":17859,"o":52.68,"t":"2025-05-14T04:00:00Z","v":1299428,"vw":52.963214},{"c":51.29,"h":52.605,"l":51.09,"n":22821,"o":52.37,"t":"2025-05-15T04:00:00Z","v":1592398,"vw":51.386409},{"c":51.91,"h":52.105,"l":51.06,"n":15147,"o":51.32,"t":"2025-05-16T04:00:00Z","v":934689,"vw":51.823904},{"c":50.83,"h":51.31,"l":50.24,"n":19952,"o":50.34,"t":"2025-05-19T04:00:00Z","v":978705,"vw":50.945899},{"c":49.9,"h":50.82,"l":49.85,"n":13831,"o":50.35,"t":"2025-05-20T04:00:00Z","v":966745,"vw":50.133095},{"c":47.27,"h":49.4525,"l":47.17,"n":94745,"o":48.65,"t":"2025-05-21T04:00:00Z","v":10162359,"vw":48.2928},{"c":46.99,"h":47.6,"l":46.3,"n":48317,"o":47.01,"t":"2025-05-22T04:00:00Z","v":4470147,"vw":47.149977},{"c":46.99,"h":47.32,"l":46,"n":27492,"o":46,"t":"2025-05-23T04:00:00Z","v":1992372,"vw":47.01592},{"c":48.14,"h":48.45,"l":47.4,"n":36407,"o":47.92,"t":"2025-05-27T04:00:00Z","v":3277808,"vw":48.110378},{"c":47.59,"h":48.353,"l":47.2,"n":22994,"o":48.25,"t":"2025-05-28T04:00:00Z","v":1296186,"vw":47.579962},{"c":48.5,"h":48.53,"l":47.315,"n":28792,"o":48.16,"t":"2025-05-29T04:00:00Z","v":2310490,"vw":48.118503},{"c":48.13,"h":48.35,"l":47.34,"n":26190,"o":48.15,"t":"2025-05-30T04:00:00Z","v":2699257,"vw":48.023467},{"c":48.19,"h":48.24,"l":46.835,"n":23242,"o":47.91,"t":"2025-06-02T04:00:00Z","v":1623143,"vw":47.870243},{"c":48.67,"h":48.94,"l":47.55,"n":23837,"o":48.22,"t":"2025-06-03T04:00:00Z","v":1556419,"vw":48.589259},{"c":48.6,"h":49.065,"l":48.47,"n":19098,"o":48.99,"t":"2025-06-04T04:00:00Z","v":999187,"vw":48.674641},{"c":48.91,"h":49.21,"l":48.2,"n":23013,"o":48.76,"t":"2025-06-05T04:00:00Z","v":1840117,"vw":48.886908},{"c":50.25,"h":50.71,"l":49.62,"n":24580,"o":49.85,"t":"2025-06-06T04:00:00Z","v":1713368,"vw":50.230733},{"c":50.4,"h":51.05,"l":49.92,"n":26957,"o":50.87,"t":"2025-06-09T04:00:00Z","v":2565780,"vw":50.52082},{"c":49.93,"h":50.88,"l":49.17,"n":19449,"o":50.4,"t":"2025-06-10T04:00:00Z","v":1790960,"vw":49.884114},{"c":51.3,"h":51.62,"l":49.815,"n":24679,"o":50.21,"t":"2025-06-11T04:00:00Z","v":1550903,"vw":51.160886},{"c":51.8,"h":51.87,"l":50.09,"n":23914,"o":50.42,"t":"2025-06-12T04:00:00Z","v":1736450,"vw":51.529557},{"c":49.82,"h":51.4,"l":49.55,"n":22201,"o":51.19,"t":"2025-06-13T04:00:00Z","v":1642767,"vw":50.129589},{"c":50.15,"h":51.56,"l":50.145,"n":21553,"o":50.36,"t":"2025-06-16T04:00:00Z","v":1629161,"vw":50.431416},{"c":48.85,"h":50.01,"l":48.791,"n":15377,"o":49.5,"t":"2025-06-17T04:00:00Z","v":889623,"vw":49.035892},{"c":49.93,"h":50.76,"l":48.67,"n":20714,"o":48.67,"t":"2025-06-18T04:00:00Z","v":1385684,"vw":50.116421},{"c":50.545,"h":51.11,"l":50.175,"n":19283,"o":51.11,"t":"2025-06-20T04:00:00Z","v":2309128,"vw":50.545201},{"c":50.69,"h":50.885,"l":48.75,"n":22305,"o":50.15,"t":"2025-06-23T04:00:00Z","v":1091964,"vw":50.31735},{"c":52.12,"h":53.02,"l":51.37,"n":25530,"o":51.37,"t":"2025-06-24T04:00:00Z","v":1945956,"vw":52.337401},{"c":52.01,"h":52.91,"l":51.41,"n":23601,"o":52.91,"t":"2025-06-25T04:00:00Z","v":1468265,"vw":51.809159},{"c":52.82,"h":52.89,"l":51.95,"n":30603,"o":52.04,"t":"2025-06-26T04:00:00Z","v":1794716,"vw":52.705884},{"c":53.09,"h":54.27,"l":52.6,"n":33126,"o":53.06,"t":"2025-06-27T04:00:00Z","v":5535042,"vw":53.202203},{"c":52.45,"h":53.575,"l":52.185,"n":25418,"o":53.45,"t":"2025-06-30T04:00:00Z","v":1522755,"vw":52.523334},{"c":52.84,"h":53.36,"l":51.83,"n":22439,"o":52.01,"t":"2025-07-01T04:00:00Z","v":1237454,"vw":52.786837},{"c":53.67,"h":53.89,"l":52.67,"n":23144,"o":53.17,"t":"2025-07-02T04:00:00Z","v":1341829,"vw":53.56271},{"c":54.07,"h":54.76,"l":53.77,"n":13339,"o":54.16,"t":"2025-07-03T04:00:00Z","v":1399694,"vw":54.130183},{"c":52.99,"h":54.11,"l":52.54,"n":26760,"o":53.65,"t":"2025-07-07T04:00:00Z","v":1521115,"vw":53.001402},{"c":53.49,"h":53.98,"l":53,"n":25789,"o":53.27,"t":"2025-07-08T04:00:00Z","v":1425048,"vw":53.536377},{"c":54.2,"h":54.78,"l":53.66,"n":21654,"o":53.66,"t":"2025-07-09T04:00:00Z","v":1422183,"vw":54.160095},{"c":55.99,"h":56.47,"l":54.155,"n":28492,"o":54.34,"t":"2025-07-10T04:00:00Z","v":2126753,"vw":56.030435},{"c":55.64,"h":56.1,"l":55.285,"n":22382,"o":55.55,"t":"2025-07-11T04:00:00Z","v":1384019,"vw":55.705471},{"c":55.76,"h":55.83,"l":54.695,"n":16069,"o":55.45,"t":"2025-07-14T04:00:00Z","v":918000,"vw":55.66763},{"c":54.21,"h":56.085,"l":54.19,"n":16609,"o":56.05,"t":"2025-07-15T04:00:00Z","v":1095507,"vw":54.547998},{"c":56.36,"h":56.435,"l":54.5,"n":38150,"o":54.88,"t":"2025-07-16T04:00:00Z","v":3361058,"vw":55.766249},{"c":56.69,"h":58.16,"l":56.245,"n":39098,"o":56.28,"t":"2025-07-17T04:00:00Z","v":2487318,"vw":56.741282},{"c":56.09,"h":57.25,"l":56,"n":28241,"o":56.88,"t":"2025-07-18T04:00:00Z","v":1964999,"vw":56.423507},{"c":55.28,"h":56.92,"l":55.23,"n":20072,"o":56.32,"t":"2025-07-21T04:00:00Z","v":1501033,"vw":55.647772},{"c":55,"h":55.54,"l":54.36,"n":23228,"o":55.09,"t":"2025-07-22T04:00:00Z","v":2106485,"vw":55.004125},{"c":56.27,"h":56.38,"l":54.54,"n":19296,"o":55.51,"t":"2025-07-23T04:00:00Z","v":1256889,"vw":55.891127},{"c":57.57,"h":58.63,"l":56.59,"n":32070,"o":56.64,"t":"2025-07-24T04:00:00Z","v":2765050,"vw":57.782382},{"c":58.4,"h":58.52,"l":56.99,"n":19817,"o":58.11,"t":"2025-07-25T04:00:00Z","v":859492,"vw":58.193828},{"c":58.31,"h":59.08,"l":58.29,"n":21478,"o":59.07,"t":"2025-07-28T04:00:00Z","v":1637230,"vw":58.495619},{"c":58.3,"h":58.8367,"l":57.605,"n":19030,"o":58.32,"t":"2025-07-29T04:00:00Z","v":961641,"vw":58.220325},{"c":58.44,"h":59.48,"l":57.99,"n":23105,"o":58.99,"t":"2025-07-30T04:00:00Z","v":1397976,"vw":58.698847},{"c":57.07,"h":58.885,"l":56.905,"n":27552,"o":58.45,"t":"2025-07-31T04:00:00Z","v":2084481,"vw":57.536486},{"c":55.84,"h":55.97,"l":53.78,"n":24375,"o":55.4,"t":"2025-08-01T04:00:00Z","v":1328442,"vw":55.369171},{"c":57.14,"h":57.19,"l":55.63,"n":25801,"o":56.23,"t":"2025-08-04T04:00:00Z","v":1596653,"vw":56.966321},{"c":57.28,"h":57.765,"l":55.84,"n":31281,"o":57.31,"t":"2025-08-05T04:00:00Z","v":2051711,"vw":57.077454},{"c":60.22,"h":60.66,"l":57.5,"n":41048,"o":58.79,"t":"2025-08-06T04:00:00Z","v":3324376,"vw":59.858024},{"c":60.19,"h":61.48,"l":59.18,"n":39452,"o":61.01,"t":"2025-08-07T04:00:00Z","v":2618353,"vw":60.057465},{"c":61.7,"h":61.82,"l":60.18,"n":26570,"o":60.49,"t":"2025-08-08T04:00:00Z","v":1724297,"vw":61.553145},{"c":61.46,"h":62.52,"l":61.31,"n":41099,"o":61.89,"t":"2025-08-11T04:00:00Z","v":2929667,"vw":61.757262},{"c":63.71,"h":63.95,"l":62,"n":27072,"o":62,"t":"2025-08-12T04:00:00Z","v":2091691,"vw":63.550809},{"c":64.85,"h":65.03,"l":63.96,"n":31610,"o":64.58,"t":"2025-08-13T04:00:00Z","v":2030156,"vw":64.588526},{"c":64.17,"h":64.79,"l":63.65,"n":24611,"o":64.01,"t":"2025-08-14T04:00:00Z","v":2518199,"vw":64.096054},{"c":63.48,"h":64.67,"l":63.21,"n":25662,"o":64.1,"t":"2025-08-15T04:00:00Z","v":1861978,"vw":63.553191},{"c":62.45,"h":63.235,"l":62.04,"n":27322,"o":62.62,"t":"2025-08-18T04:00:00Z","v":1900338,"vw":62.431719},{"c":60.65,"h":62.57,"l":60.235,"n":40477,"o":62.42,"t":"2025-08-19T04:00:00Z","v":3001961,"vw":60.804244},{"c":59.61,"h":60.26,"l":58.75,"n":34618,"o":60.15,"t":"2025-08-20T04:00:00Z","v":2271417,"vw":59.565762},{"c":60.09,"h":60.26,"l":59.005,"n":16707,"o":59.35,"t":"2025-08-21T04:00:00Z","v":936368,"vw":59.904111},{"c":60.94,"h":62.77,"l":60,"n":28543,"o":60.2,"t":"2025-08-22T04:00:00Z","v":1960875,"vw":61.31492},{"c":60.33,"h":61.885,"l":60.27,"n":24876,"o":61.02,"t":"2025-08-25T04:00:00Z","v":2363233,"vw":60.579805},{"c":61.46,"h":61.61,"l":59.84,"n":16661,"o":60.28,"t":"2025-08-26T04:00:00Z","v":1084081,"vw":61.191307},{"c":61.39,"h":61.96,"l":61.14,"n":16658,"o":61.17,"t":"2025-08-27T04:00:00Z","v":1061179,"vw":61.485252},{"c":60.68,"h":62.1,"l":60.62,"n":16738,"o":61.88,"t":"2025-08-28T04:00:00Z","v":1069602,"vw":60.93913},{"c":60.35,"h":61.5608,"l":60.11,"n":15795,"o":60.69,"t":"2025-08-29T04:00:00Z","v":787931,"vw":60.37642},{"c":58.89,"h":58.9,"l":57.25,"n":44954,"o":58.5,"t":"2025-09-02T04:00:00Z","v":2882228,"vw":58.451109},{"c":58.13,"h":59.05,"l":57.535,"n":22437,"o":58.52,"t":"2025-09-03T04:00:00Z","v":1763594,"vw":58.178798},{"c":59.02,"h":59.38,"l":58.25,"n":21258,"o":58.57,"t":"2025-09-04T04:00:00Z","v":1630983,"vw":58.951774},{"c":58.52,"h":60.13,"l":57.79,"n":25596,"o":59.74,"t":"2025-09-05T04:00:00Z","v":1682796,"vw":58.5998},{"c":59.03,"h":59.29,"l":58.52,"n":15591,"o":59.08,"t":"2025-09-08T04:00:00Z","v":938430,"vw":58.888954},{"c":58.95,"h":59.4675,"l":58.66,"n":14342,"o":58.66,"t":"2025-09-09T04:00:00Z","v":796151,"vw":59.002485},{"c":59.97,"h":60.33,"l":58.95,"n":23750,"o":58.95,"t":"2025-09-10T04:00:00Z","v":1684848,"vw":59.81563},{"c":62.06,"h":62.46,"l":59.79,"n":33688,"o":60,"t":"2025-09-11T04:00:00Z","v":1426652,"vw":61.962595},{"c":61.29,"h":62.5,"l":61.08,"n":16464,"o":62.39,"t":"2025-09-12T04:00:00Z","v":822198,"vw":61.408136},{"c":61.41,"h":62.18,"l":61.1653,"n":16871,"o":61.5,"t":"2025-09-15T04:00:00Z","v":1015037,"vw":61.583228},{"c":62.14,"h":62.424,"l":61.15,"n":19268,"o":61.27,"t":"2025-09-16T04:00:00Z","v":1180252,"vw":62.070934},{"c":62.62,"h":63.38,"l":61.6975,"n":19529,"o":62.27,"t":"2025-09-17T04:00:00Z","v":1277963,"vw":62.704257},{"c":63.73,"h":64.24,"l":62.97,"n":27239,"o":63,"t":"2025-09-18T04:00:00Z","v":1770958,"vw":63.83596},{"c":63.94,"h":64.23,"l":63.14,"n":19836,"o":64.11,"t":"2025-09-19T04:00:00Z","v":3317197,"vw":63.863143},{"c":64.35,"h":64.5,"l":62.76,"n":22168,"o":63.56,"t":"2025-09-22T04:00:00Z","v":1255318,"vw":64.126337},{"c":64.36,"h":65.52,"l":63.94,"n":19701,"o":64.4,"t":"2025-09-23T04:00:00Z","v":1088791,"vw":64.534682},{"c":60.5,"h":64.54,"l":60.46,"n":31287,"o":64.54,"t":"2025-09-24T04:00:00Z","v":1680811,"vw":61.275783},{"c":59.71,"h":60.29,"l":59,"n":21039,"o":59.34,"t":"2025-09-25T04:00:00Z","v":1202827,"vw":59.665766},{"c":58.6,"h":60.25,"l":58.45,"n":27673,"o":59.83,"t":"2025-09-26T04:00:00Z","v":1988167,"vw":58.839962},{"c":58.9,"h":59.35,"l":58.22,"n":18366,"o":59.35,"t":"2025-09-29T04:00:00Z","v":1085989,"vw":58.81637},{"c":57.45,"h":59.34,"l":56.08,"n":26291,"o":58.63,"t":"2025-09-30T04:00:00Z","v":1820675,"vw":57.075355},{"c":56.16,"h":57.82,"l":56.083,"n":24363,"o":56.95,"t":"2025-10-01T04:00:00Z","v":1712743,"vw":56.413217},{"c":56.365,"h":57.02,"l":55.38,"n":26060,"o":56.72,"t":"2025-10-02T04:00:00Z","v":1876343,"vw":56.109945},{"c":58.51,"h":58.92,"l":56.55,"n":19882,"o":56.98,"t":"2025-10-03T04:00:00Z","v":1395489,"vw":58.480645},{"c":58.53,"h":60.125,"l":58.17,"n":25333,"o":60.05,"t":"2025-10-06T04:00:00Z","v":1432770,"vw":58.911118},{"c":57.08,"h":59.425,"l":56.96,"n":19523,"o":58.53,"t":"2025-10-07T04:00:00Z","v":1193381,"vw":57.587173},{"c":57.85,"h":58.16,"l":56.75,"n":22425,"o":57.49,"t":"2025-10-08T04:00:00Z","v":1196741,"vw":57.67967},{"c":58.18,"h":58.92,"l":56.91,"n":30285,"o":58.52,"t":"2025-10-09T04:00:00Z","v":1927869,"vw":57.859228},{"c":54.91,"h":59.3019,"l":54.8,"n":34901,"o":58.21,"t":"2025-10-10T04:00:00Z","v":1951158,"vw":55.848415},{"c":56.06,"h":56.94,"l":55.82,"n":32099,"o":56.7,"t":"2025-10-13T04:00:00Z","v":2241006,"vw":56.238924},{"c":57.07,"h":57.9,"l":54.56,"n":20453,"o":54.56,"t":"2025-10-14T04:00:00Z","v":1354650,"vw":56.865144},{"c":57.15,"h":58.43,"l":56.29,"n":17087,"o":58,"t":"2025-10-15T04:00:00Z","v":1108478,"vw":57.066214},{"c":54.87,"h":57.8,"l":54.18,"n":26047,"o":57.51,"t":"2025-10-16T04:00:00Z","v":2400691,"vw":55.405081},{"c":54.9,"h":55.1,"l":54.2,"n":27741,"o":54.85,"t":"2025-10-17T04:00:00Z","v":2305140,"vw":54.697224},{"c":55.82,"h":56.615,"l":55.48,"n":25075,"o":56.01,"t":"2025-10-20T04:00:00Z","v":1891275,"vw":55.97815},{"c":56.73,"h":56.909,"l":55.28,"n":18440,"o":55.74,"t":"2025-10-21T04:00:00Z","v":1020399,"vw":56.530046},{"c":57.09,"h":57.19,"l":55.82,"n":29282,"o":56.73,"t":"2025-10-22T04:00:00Z","v":1993313,"vw":56.69234},{"c":55.83,"h":57.49,"l":54.81,"n":30018,"o":57.15,"t":"2025-10-23T04:00:00Z","v":2268408,"vw":55.836115},{"c":56.51,"h":57.19,"l":56.17,"n":22706,"o":56.3,"t":"2025-10-24T04:00:00Z","v":1330542,"vw":56.549169},{"c":57.58,"h":58.5914,"l":57.26,"n":23433,"o":57.38,"t":"2025-10-27T04:00:00Z","v":1777116,"vw":57.915382},{"c":57.05,"h":57.915,"l":56.91,"n":19037,"o":57.78,"t":"2025-10-28T04:00:00Z","v":1239606,"vw":57.136838},{"c":56.2,"h":57.21,"l":55.96,"n":25452,"o":56.91,"t":"2025-10-29T04:00:00Z","v":1607865,"vw":56.505107},{"c":55.48,"h":56.485,"l":55.33,"n":24193,"o":56.05,"t":"2025-10-30T04:00:00Z","v":1291269,"vw":55.671684},{"c":55.04,"h":55.58,"l":53.755,"n":38356,"o":55.25,"t":"2025-10-31T04:00:00Z","v":2686527,"vw":54.666386},{"c":54.81,"h":55.66,"l":54.565,"n":36568,"o":55.04,"t":"2025-11-03T05:00:00Z","v":2291470,"vw":54.857607},{"c":53.41,"h":56.74,"l":51.4214,"n":43586,"o":51.97,"t":"2025-11-04T05:00:00Z","v":3053676,"vw":53.706149},{"c":53.28,"h":54.125,"l":52.22,"n":37813,"o":53.45,"t":"2025-11-05T05:00:00Z","v":2636512,"vw":53.219158},{"c":54.67,"h":54.99,"l":53.11,"n":31343,"o":53.71,"t":"2025-11-06T05:00:00Z","v":2336057,"vw":54.210176},{"c":55.13,"h":55.585,"l":52.8,"n":29520,"o":54.51,"t":"2025-11-07T05:00:00Z","v":1991424,"vw":54.486966},{"c":55.07,"h":56.15,"l":54.7,"n":33555,"o":55.81,"t":"2025-11-10T05:00:00Z","v":2263499,"vw":55.278984},{"c":56.99,"h":57.13,"l":54.54,"n":33105,"o":55,"t":"2025-11-11T05:00:00Z","v":2008167,"vw":56.504364},{"c":58.61,"h":59.25,"l":57.82,"n":39622,"o":58.08,"t":"2025-11-12T05:00:00Z","v":3087694,"vw":58.623237},{"c":57.87,"h":58.6,"l":57.37,"n":43591,"o":58.04,"t":"2025-11-13T05:00:00Z","v":3673086,"vw":57.827513},{"c":57.87,"h":58.09,"l":56,"n":35806,"o":56.59,"t":"2025-11-14T05:00:00Z","v":2292144,"vw":57.64238},{"c":55.2,"h":57.66,"l":55.12,"n":32668,"o":57.25,"t":"2025-11-17T05:00:00Z","v":2677501,"vw":55.874575},{"c":54.86,"h":56.07,"l":54.35,"n":27937,"o":54.78,"t":"2025-11-18T05:00:00Z","v":2425714,"vw":54.978531},{"c":55.67,"h":55.98,"l":54.65,"n":23346,"o":55.01,"t":"2025-11-19T05:00:00Z","v":1767908,"vw":55.497499},{"c":55.14,"h":57.2,"l":54.84,"n":28442,"o":56.44,"t":"2025-11-20T05:00:00Z","v":2149956,"vw":55.706016},{"c":55.88,"h":56.4,"l":54.09,"n":29038,"o":55.41,"t":"2025-11-21T05:00:00Z","v":1894452,"vw":55.580059},{"c":55.64,"h":56.54,"l":55.26,"n":19476,"o":55.92,"t":"2025-11-24T05:00:00Z","v":1326791,"vw":55.696026},{"c":57.45,"h":57.755,"l":55.21,"n":18651,"o":55.81,"t":"2025-11-25T05:00:00Z","v":1329035,"vw":57.237151},{"c":58.17,"h":58.535,"l":57.2,"n":19532,"o":57.89,"t":"2025-11-26T05:00:00Z","v":1097948,"vw":58.070915},{"c":59.08,"h":59.26,"l":58.05,"n":10989,"o":58.92,"t":"2025-11-28T05:00:00Z","v":718865,"vw":58.8788},{"c":58.07,"h":59.19,"l":57.53,"n":19854,"o":57.76,"t":"2025-12-01T05:00:00Z","v":2971907,"vw":58.235414},{"c":58.31,"h":58.84,"l":58.07,"n":15959,"o":58.44,"t":"2025-12-02T05:00:00Z","v":942646,"vw":58.451845},{"c":60.65,"h":60.76,"l":58.39,"n":16809,"o":58.39,"t":"2025-12-03T05:00:00Z","v":1168557,"vw":60.328096},{"c":60.83,"h":61.425,"l":60.43,"n":17154,"o":60.43,"t":"2025-12-04T05:00:00Z","v":1156831,"vw":60.871431},{"c":61.69,"h":62,"l":60.65,"n":20866,"o":60.65,"t":"2025-12-05T05:00:00Z","v":1223269,"vw":61.642466},{"c":61.69,"h":62.38,"l":61.17,"n":19920,"o":61.73,"t":"2025-12-08T05:00:00Z","v":1164662,"vw":61.68575},{"c":65.48,"h":66.18,"l":61.54,"n":33193,"o":61.54,"t":"2025-12-09T05:00:00Z","v":2145084,"vw":64.906785},{"c":67.57,"h":68.326,"l":65.12,"n":35687,"o":66.11,"t":"2025-12-10T05:00:00Z","v":3088821,"vw":66.937489},{"c":68.77,"h":69.2,"l":67.43,"n":30387,"o":67.9,"t":"2025-12-11T05:00:00Z","v":3828259,"vw":68.710443},{"c":66.9,"h":68.74,"l":66.5,"n":24185,"o":68.67,"t":"2025-12-12T05:00:00Z","v":1661698,"vw":67.257046},{"c":66.74,"h":67.92,"l":66.56,"n":19493,"o":67.73,"t":"2025-12-15T05:00:00Z","v":1250366,"vw":66.893127},{"c":66.43,"h":67.2,"l":65.81,"n":18012,"o":66.61,"t":"2025-12-16T05:00:00Z","v":1507477,"vw":66.411418},{"c":65,"h":67.06,"l":64.87,"n":19001,"o":66.43,"t":"2025-12-17T05:00:00Z","v":1371592,"vw":65.415462},{"c":64.4,"h":66.18,"l":64.28,"n":24756,"o":65.36,"t":"2025-12-18T05:00:00Z","v":2024747,"vw":64.864721},{"c":64.64,"h":64.84,"l":64.16,"n":17048,"o":64.83,"t":"2025-12-19T05:00:00Z","v":2196890,"vw":64.626409},{"c":66.01,"h":66.52,"l":64.59,"n":14101,"o":64.59,"t":"2025-12-22T05:00:00Z","v":902607,"vw":65.999769},{"c":65.39,"h":66.255,"l":65.35,"n":17171,"o":65.75,"t":"2025-12-23T05:00:00Z","v":1053993,"vw":65.584165},{"c":65.19,"h":65.72,"l":64.84,"n":9547,"o":65.6,"t":"2025-12-24T05:00:00Z","v":587279,"vw":65.219477},{"c":65.45,"h":65.705,"l":64.84,"n":14368,"o":65.11,"t":"2025-12-26T05:00:00Z","v":770020,"vw":65.273474},{"c":64.73,"h":65.44,"l":64.52,"n":12899,"o":65.18,"t":"2025-12-29T05:00:00Z","v":630101,"vw":64.77746},{"c":64.32,"h":65.11,"l":64.27,"n":8500,"o":64.56,"t":"2025-12-30T05:00:00Z","v":409996,"vw":64.442065},{"c":63.84,"h":64.465,"l":63.79,"n":9797,"o":64.17,"t":"2025-12-31T05:00:00Z","v":494886,"vw":63.968653},{"c":65.75,"h":65.99,"l":64,"n":24302,"o":64.25,"t":"2026-01-02T05:00:00Z","v":1332886,"vw":65.610479},{"c":67.65,"h":69.29,"l":65.74,"n":27955,"o":65.74,"t":"2026-01-05T05:00:00Z","v":1940923,"vw":68.048551},{"c":69.66,"h":70.38,"l":67.98,"n":26873,"o":68,"t":"2026-01-06T05:00:00Z","v":1758334,"vw":69.771639},{"c":65.965,"h":69.51,"l":65.81,"n":28502,"o":69.01,"t":"2026-01-07T05:00:00Z","v":1906363,"vw":66.672059},{"c":66.96,"h":67.16,"l":65.545,"n":17893,"o":65.67,"t":"2026-01-08T05:00:00Z","v":1190992,"vw":66.766585},{"c":66.79,"h":67.5,"l":65.11,"n":26009,"o":67.11,"t":"2026-01-09T05:00:00Z","v":2236599,"vw":66.602862},{"c":66.03,"h":66.66,"l":65.3,"n":20948,"o":65.56,"t":"2026-01-12T05:00:00Z","v":1500307,"vw":66.009677},{"c":65.41,"h":66.16,"l":64.4925,"n":26225,"o":65.87,"t":"2026-01-13T05:00:00Z","v":2062943,"vw":65.198787},{"c":65.75,"h":65.835,"l":64.46,"n":22636,"o":65.52,"t":"2026-01-14T05:00:00Z","v":1916579,"vw":65.364992},{"c":67.27,"h":67.535,"l":65.856,"n":30139,"o":66.38,"t":"2026-01-15T05:00:00Z","v":2357655,"vw":66.956651},{"c":67.14,"h":68.2697,"l":66.885,"n":16066,"o":67.15,"t":"2026-01-16T05:00:00Z","v":1142724,"vw":67.456576},{"c":62.84,"h":66.52,"l":62.65,"n":27399,"o":65.53,"t":"2026-01-20T05:00:00Z","v":2261699,"vw":63.553225},{"c":63.55,"h":64.76,"l":62.93,"n":29180,"o":63.62,"t":"2026-01-21T05:00:00Z","v":2450199,"vw":63.660034},{"c":63.02,"h":64.66,"l":62.885,"n":22183,"o":63.75,"t":"2026-01-22T05:00:00Z","v":1409381,"vw":63.47937},{"c":62.35,"h":63.13,"l":61.75,"n":26701,"o":62.78,"t":"2026-01-23T05:00:00Z","v":2042771,"vw":62.170666},{"c":60.88,"h":62.75,"l":60.7,"n":29198,"o":62.55,"t":"2026-01-26T05:00:00Z","v":2170456,"vw":61.167947},{"c":59.84,"h":61.07,"l":59.41,"n":27158,"o":60.8,"t":"2026-01-27T05:00:00Z","v":1962698,"vw":59.911851},{"c":59.37,"h":60.58,"l":59.06,"n":34623,"o":60.35,"t":"2026-01-28T05:00:00Z","v":2459810,"vw":59.60398},{"c":58.86,"h":61.1,"l":58.165,"n":31147,"o":60.51,"t":"2026-01-29T05:00:00Z","v":2080904,"vw":58.741806},{"c":58.91,"h":59.49,"l":58.05,"n":20166,"o":58.25,"t":"2026-01-30T05:00:00Z","v":1505012,"vw":58.751524},{"c":58.22,"h":59.265,"l":57.27,"n":43842,"o":58.54,"t":"2026-02-02T05:00:00Z","v":2953234,"vw":58.052875},{"c":53.34,"h":57.61,"l":51.315,"n":88634,"o":57.48,"t":"2026-02-03T05:00:00Z","v":7798530,"vw":52.888916},{"c":56.09,"h":56.3,"l":51.91,"n":67320,"o":53.21,"t":"2026-02-04T05:00:00Z","v":5657682,"vw":55.060298},{"c":53.54,"h":55.34,"l":49.11,"n":131352,"o":52.09,"t":"2026-02-05T05:00:00Z","v":11535826,"vw":53.032903},{"c":55.02,"h":56.51,"l":52.57,"n":58084,"o":53.33,"t":"2026-02-06T05:00:00Z","v":5596510,"vw":54.63529},{"c":54.96,"h":56.755,"l":54.37,"n":59035,"o":56.51,"t":"2026-02-09T05:00:00Z","v":6322834,"vw":55.097816},{"c":53.08,"h":55.67,"l":52.27,"n":60442,"o":54.42,"t":"2026-02-10T05:00:00Z","v":4875521,"vw":53.62592},{"c":49.67,"h":53.85,"l":49.41,"n":69082,"o":53.08,"t":"2026-02-11T05:00:00Z","v":6217359,"vw":50.114618},{"c":48.74,"h":50.81,"l":46.66,"n":55883,"o":49.75,"t":"2026-02-12T05:00:00Z","v":4608060,"vw":48.084034},{"c":49.53,"h":50.175,"l":48.11,"n":39386,"o":48.78,"t":"2026-02-13T05:00:00Z","v":3834632,"vw":49.575399},{"c":46.9,"h":50.08,"l":46.83,"n":54229,"o":49.16,"t":"2026-02-17T05:00:00Z","v":4716935,"vw":47.489336},{"c":47.94,"h":48.36,"l":46.75,"n":34124,"o":47.15,"t":"2026-02-18T05:00:00Z","v":2942139,"vw":47.889388},{"c":44.58,"h":46.27,"l":43.045,"n":74945,"o":46.14,"t":"2026-02-19T05:00:00Z","v":7317796,"vw":43.921166},{"c":44.51,"h":44.87,"l":43.175,"n":92240,"o":44.23,"t":"2026-02-20T05:00:00Z","v":11964032,"vw":44.380751},{"c":42.34,"h":44.19,"l":41.28,"n":53740,"o":44.04,"t":"2026-02-23T05:00:00Z","v":4914643,"vw":42.184551},{"c":43.04,"h":44.07,"l":42,"n":46693,"o":42.33,"t":"2026-02-24T05:00:00Z","v":4688814,"vw":43.265392},{"c":44.68,"h":45.08,"l":42.5,"n":43267,"o":43.87,"t":"2026-02-25T05:00:00Z","v":4575595,"vw":44.289594},{"c":44.97,"h":46.44,"l":44.01,"n":44877,"o":45.13,"t":"2026-02-26T05:00:00Z","v":4010411,"vw":45.129471},{"c":43.42,"h":43.95,"l":41.58,"n":59408,"o":43.62,"t":"2026-02-27T05:00:00Z","v":5336243,"vw":43.033257},{"c":44.23,"h":44.59,"l":41.61,"n":31977,"o":42.135,"t":"2026-03-02T05:00:00Z","v":2472126,"vw":43.959829},{"c":44.36,"h":45.215,"l":42.11,"n":39787,"o":42.81,"t":"2026-03-03T05:00:00Z","v":3496153,"vw":44.138397},{"c":45.57,"h":45.68,"l":43.91,"n":36873,"o":44.95,"t":"2026-03-04T05:00:00Z","v":2871231,"vw":45.24349},{"c":44.96,"h":46.33,"l":44.08,"n":48687,"o":45.125,"t":"2026-03-05T05:00:00Z","v":4757561,"vw":45.003521},{"c":43.07,"h":44.65,"l":42.13,"n":43336,"o":43.67,"t":"2026-03-06T05:00:00Z","v":3702752,"vw":43.062406},{"c":42.7,"h":42.83,"l":41.14,"n":43709,"o":41.74,"t":"2026-03-09T04:00:00Z","v":4065183,"vw":42.126371},{"c":42.23,"h":43.296,"l":41.39,"n":44724,"o":43.04,"t":"2026-03-10T04:00:00Z","v":3545618,"vw":42.365918},{"c":40.68,"h":42.7,"l":39.79,"n":60448,"o":42.15,"t":"2026-03-11T04:00:00Z","v":5561519,"vw":40.776678},{"c":39.06,"h":40.31,"l":38.82,"n":51694,"o":39.5,"t":"2026-03-12T04:00:00Z","v":6205213,"vw":39.265365},{"c":40.5,"h":40.52,"l":39.39,"n":55131,"o":39.61,"t":"2026-03-13T04:00:00Z","v":6242359,"vw":40.202921},{"c":39.5,"h":41.17,"l":39.33,"n":45458,"o":40.82,"t":"2026-03-16T04:00:00Z","v":5015524,"vw":39.878404},{"c":40.75,"h":41.295,"l":40.155,"n":46873,"o":40.3,"t":"2026-03-17T04:00:00Z","v":4663678,"vw":40.817424},{"c":41.17,"h":42.17,"l":40.37,"n":39256,"o":40.37,"t":"2026-03-18T04:00:00Z","v":3249677,"vw":41.382811},{"c":41.11,"h":41.48,"l":40.3,"n":35361,"o":41.17,"t":"2026-03-19T04:00:00Z","v":3102881,"vw":40.988997},{"c":40.07,"h":41.2,"l":39.8,"n":35079,"o":41.01,"t":"2026-03-20T04:00:00Z","v":4168005,"vw":40.211301},{"c":39.96,"h":41.9699,"l":39.82,"n":35709,"o":41.33,"t":"2026-03-23T04:00:00Z","v":3100968,"vw":40.386631},{"c":40.1,"h":40.14,"l":38.62,"n":36912,"o":39.05,"t":"2026-03-24T04:00:00Z","v":3026623,"vw":39.625343},{"c":40.685,"h":41.57,"l":39.69,"n":28676,"o":40.58,"t":"2026-03-25T04:00:00Z","v":1860488,"vw":40.59829},{"c":40.28,"h":41.2,"l":40.02,"n":23729,"o":40.64,"t":"2026-03-26T04:00:00Z","v":1572766,"vw":40.434717},{"c":39.1,"h":40.19,"l":38.86,"n":29216,"o":39.85,"t":"2026-03-27T04:00:00Z","v":2059973,"vw":39.286014},{"c":39.73,"h":40.475,"l":38.685,"n":29850,"o":39.1,"t":"2026-03-30T04:00:00Z","v":2502586,"vw":39.6883},{"c":40.51,"h":41.06,"l":39.48,"n":38838,"o":40.52,"t":"2026-03-31T04:00:00Z","v":3148291,"vw":40.246225},{"c":38.95,"h":41.36,"l":38.84,"n":33787,"o":41.36,"t":"2026-04-01T04:00:00Z","v":2533514,"vw":39.525256},{"c":38.49,"h":39.33,"l":36.95,"n":36430,"o":37.86,"t":"2026-04-02T04:00:00Z","v":2659514,"vw":38.347035},{"c":37.93,"h":38.915,"l":37.83,"n":34478,"o":38.29,"t":"2026-04-06T04:00:00Z","v":3247988,"vw":38.048131},{"c":37.99,"h":38.37,"l":37.16,"n":32643,"o":37.73,"t":"2026-04-07T04:00:00Z","v":2633880,"vw":37.872115},{"c":38.26,"h":40.46,"l":38.08,"n":34707,"o":39.91,"t":"2026-04-08T04:00:00Z","v":3089378,"vw":38.716061},{"c":38.78,"h":39.13,"l":37.14,"n":39029,"o":38.21,"t":"2026-04-09T04:00:00Z","v":3551357,"vw":38.444615},{"c":38.29,"h":38.84,"l":37.405,"n":43074,"o":38.84,"t":"2026-04-10T04:00:00Z","v":3669269,"vw":38.004133},{"c":39.42,"h":39.615,"l":37.7,"n":38611,"o":37.7,"t":"2026-04-13T04:00:00Z","v":3590155,"vw":39.111652},{"c":42.38,"h":42.86,"l":40.06,"n":52776,"o":40.06,"t":"2026-04-14T04:00:00Z","v":4057873,"vw":42.027406},{"c":43.97,"h":44.38,"l":42.97,"n":49169,"o":42.97,"t":"2026-04-15T04:00:00Z","v":4073254,"vw":43.923249},{"c":43.28,"h":44.45,"l":43.225,"n":34386,"o":44.15,"t":"2026-04-16T04:00:00Z","v":2306362,"vw":43.538343},{"c":44.98,"h":45.615,"l":43.64,"n":48546,"o":43.93,"t":"2026-04-17T04:00:00Z","v":4016087,"vw":44.923712},{"c":44.68,"h":45.32,"l":44.33,"n":26501,"o":44.64,"t":"2026-04-20T04:00:00Z","v":2027293,"vw":44.698772},{"c":45.2,"h":46.59,"l":44.79,"n":32562,"o":45.2,"t":"2026-04-21T04:00:00Z","v":2222004,"vw":45.54003},{"c":45.58,"h":46.6,"l":44.99,"n":35581,"o":45.8,"t":"2026-04-22T04:00:00Z","v":2598351,"vw":45.540008},{"c":43.49,"h":45.55,"l":42.19,"n":50908,"o":45.01,"t":"2026-04-23T04:00:00Z","v":3494644,"vw":43.40184},{"c":43.62,"h":44.06,"l":43.09,"n":26915,"o":43.66,"t":"2026-04-24T04:00:00Z","v":1861896,"vw":43.624378},{"c":42.93,"h":44.07,"l":42,"n":38517,"o":43.42,"t":"2026-04-27T04:00:00Z","v":2673569,"vw":42.850634},{"c":42.48,"h":43.43,"l":41.68,"n":38421,"o":42.67,"t":"2026-04-28T04:00:00Z","v":2700193,"vw":42.270802},{"c":42.08,"h":42.57,"l":41.71,"n":35231,"o":42.44,"t":"2026-04-29T04:00:00Z","v":2510434,"vw":42.123426},{"c":43.62,"h":44.2,"l":41.57,"n":41047,"o":41.79,"t":"2026-04-30T04:00:00Z","v":3315430,"vw":43.413312},{"c":44.22,"h":46.27,"l":43.27,"n":61666,"o":43.62,"t":"2026-05-01T04:00:00Z","v":4906477,"vw":44.813626},{"c":45.03,"h":46.83,"l":44.295,"n":47673,"o":44.4,"t":"2026-05-04T04:00:00Z","v":3288495,"vw":45.589533},{"c":45.61,"h":46.89,"l":44.42,"n":42527,"o":45,"t":"2026-05-05T04:00:00Z","v":3538920,"vw":45.701471},{"c":45.02,"h":46.76,"l":44.97,"n":38886,"o":46.25,"t":"2026-05-06T04:00:00Z","v":2893776,"vw":45.463129},{"c":44.48,"h":45.65,"l":44.15,"n":24906,"o":45.12,"t":"2026-05-07T04:00:00Z","v":2063113,"vw":44.523588},{"c":44.62,"h":45.1899,"l":43.41,"n":23293,"o":44.46,"t":"2026-05-08T04:00:00Z","v":1931648,"vw":44.639077},{"c":43.59,"h":44.6,"l":43.35,"n":25566,"o":43.91,"t":"2026-05-11T04:00:00Z","v":1976746,"vw":43.735798},{"c":44.03,"h":44.43,"l":43.02,"n":26154,"o":43.59,"t":"2026-05-12T04:00:00Z","v":1779752,"vw":43.884203},{"c":42.58,"h":43.64,"l":42.225,"n":28706,"o":43.64,"t":"2026-05-13T04:00:00Z","v":2200758,"vw":42.687238},{"c":43.25,"h":44.07,"l":42.6,"n":21333,"o":43.2,"t":"2026-05-14T04:00:00Z","v":1388349,"vw":43.382574},{"c":41.79,"h":43.36,"l":41.66,"n":26247,"o":43.36,"t":"2026-05-15T04:00:00Z","v":1618138,"vw":41.966795},{"c":41.35,"h":42.36,"l":41.1622,"n":24872,"o":41.67,"t":"2026-05-18T04:00:00Z","v":1510857,"vw":41.465832},{"c":40.27,"h":41.685,"l":40.225,"n":24833,"o":41.41,"t":"2026-05-19T04:00:00Z","v":1616250,"vw":40.535414},{"c":40.66,"h":41.06,"l":39.25,"n":30077,"o":40.16,"t":"2026-05-20T04:00:00Z","v":2077786,"vw":40.663853},{"c":41.75,"h":41.88,"l":40,"n":31145,"o":40.39,"t":"2026-05-21T04:00:00Z","v":2581833,"vw":41.36039},{"c":41.62,"h":42.12,"l":41.25,"n":26626,"o":41.97,"t":"2026-05-22T04:00:00Z","v":1786118,"vw":41.607018},{"c":41.67,"h":42.43,"l":41.43,"n":30715,"o":41.87,"t":"2026-05-26T04:00:00Z","v":2789266,"vw":41.87578},{"c":41.61,"h":42.28,"l":41.23,"n":27706,"o":41.93,"t":"2026-05-27T04:00:00Z","v":1863499,"vw":41.671649},{"c":41.86,"h":42.14,"l":40.79,"n":27852,"o":41.25,"t":"2026-05-28T04:00:00Z","v":2599226,"vw":41.751815},{"c":42.57,"h":43.77,"l":41.75,"n":36896,"o":41.99,"t":"2026-05-29T04:00:00Z","v":2673610,"vw":42.90603},{"c":43.28,"h":44.75,"l":42.6,"n":39244,"o":42.63,"t":"2026-06-01T04:00:00Z","v":3647427,"vw":43.551955},{"c":42.39,"h":43.61,"l":42.34,"n":26739,"o":43.27,"t":"2026-06-02T04:00:00Z","v":1669526,"vw":42.73016},{"c":40.63,"h":41.01,"l":39.75,"n":33071,"o":41.01,"t":"2026-06-03T04:00:00Z","v":2679073,"vw":40.440697},{"c":42.15,"h":42.89,"l":40.85,"n":31063,"o":41.01,"t":"2026-06-04T04:00:00Z","v":2347446,"vw":42.202307},{"c":41.19,"h":42.6704,"l":40.56,"n":33392,"o":42.15,"t":"2026-06-05T04:00:00Z","v":2659439,"vw":41.159443},{"c":41.2,"h":41.89,"l":40.52,"n":24946,"o":41.22,"t":"2026-06-08T04:00:00Z","v":1715359,"vw":41.255901},{"c":43.17,"h":43.37,"l":41.3,"n":37936,"o":41.45,"t":"2026-06-09T04:00:00Z","v":2873041,"vw":42.751464},{"c":41.77,"h":43.9235,"l":41.74,"n":26190,"o":42.52,"t":"2026-06-10T04:00:00Z","v":2172545,"vw":42.324342},{"c":42.69,"h":42.73,"l":40.99,"n":28332,"o":41.44,"t":"2026-06-11T04:00:00Z","v":1721270,"vw":42.105413},{"c":43.01,"h":44.33,"l":42.72,"n":28242,"o":42.76,"t":"2026-06-12T04:00:00Z","v":1841687,"vw":43.454418},{"c":43.49,"h":45.31,"l":43.33,"n":24643,"o":44,"t":"2026-06-15T04:00:00Z","v":1530732,"vw":43.710434},{"c":44.64,"h":45.08,"l":43.46,"n":25322,"o":44.02,"t":"2026-06-16T04:00:00Z","v":2769342,"vw":44.547947},{"c":42.56,"h":45.33,"l":42.49,"n":28555,"o":44.53,"t":"2026-06-17T04:00:00Z","v":1809567,"vw":43.509157},{"c":42.05,"h":43.345,"l":41.59,"n":30501,"o":43.25,"t":"2026-06-18T04:00:00Z","v":3281498,"vw":42.020745},{"c":41.19,"h":42.275,"l":41.07,"n":23836,"o":41.75,"t":"2026-06-22T04:00:00Z","v":2010135,"vw":41.30741},{"c":39.58,"h":40.99,"l":38.56,"n":45852,"o":40.87,"t":"2026-06-23T04:00:00Z","v":3505206,"vw":39.594053},{"c":38.74,"h":39.94,"l":38.46,"n":41216,"o":39.34,"t":"2026-06-24T04:00:00Z","v":4211199,"vw":39.080051},{"c":40.02,"h":41.11,"l":39.02,"n":32067,"o":39.07,"t":"2026-06-25T04:00:00Z","v":2910091,"vw":39.947533},{"c":39.69,"h":40.83,"l":39.46,"n":33399,"o":40.01,"t":"2026-06-26T04:00:00Z","v":6057872,"vw":39.804956},{"c":39.07,"h":40.27,"l":38.46,"n":29443,"o":39.86,"t":"2026-06-29T04:00:00Z","v":1783040,"vw":39.110417},{"c":40.55,"h":40.84,"l":39.15,"n":29111,"o":39.35,"t":"2026-06-30T04:00:00Z","v":2206290,"vw":40.379159},{"c":40.5,"h":41.55,"l":40.12,"n":35570,"o":40.94,"t":"2026-07-01T04:00:00Z","v":2374276,"vw":40.697506},{"c":41.43,"h":42.06,"l":41.03,"n":23017,"o":41.45,"t":"2026-07-02T04:00:00Z","v":1683425,"vw":41.505555},{"c":42.59,"h":42.72,"l":41.23,"n":27111,"o":41.74,"t":"2026-07-06T04:00:00Z","v":2102175,"vw":42.457857},{"c":42.42,"h":42.89,"l":42.17,"n":24304,"o":42.51,"t":"2026-07-07T04:00:00Z","v":1429350,"vw":42.439049},{"c":41.61,"h":41.92,"l":41.17,"n":20452,"o":41.92,"t":"2026-07-08T04:00:00Z","v":1358745,"vw":41.582082},{"c":42.63,"h":43.215,"l":41.38,"n":25768,"o":41.53,"t":"2026-07-09T04:00:00Z","v":1715255,"vw":42.638989},{"c":42.67,"h":43.58,"l":42.36,"n":21364,"o":43.14,"t":"2026-07-10T04:00:00Z","v":1245799,"vw":42.642696},{"c":42.48,"h":42.88,"l":41.95,"n":18846,"o":42.56,"t":"2026-07-13T04:00:00Z","v":1226446,"vw":42.376466},{"c":43.15,"h":43.27,"l":42.24,"n":21314,"o":42.36,"t":"2026-07-14T04:00:00Z","v":1293088,"vw":42.990399},{"c":44.49,"h":45.945,"l":43.77,"n":33009,"o":43.94,"t":"2026-07-15T04:00:00Z","v":2681660,"vw":44.931728},{"c":44.16,"h":44.45,"l":43.86,"n":18222,"o":44.01,"t":"2026-07-16T04:00:00Z","v":1209450,"vw":44.143891},{"c":43.74,"h":44.49,"l":43.255,"n":20789,"o":43.41,"t":"2026-07-17T04:00:00Z","v":1254789,"vw":43.711732},{"c":42.97,"h":43.82,"l":41.94,"n":24611,"o":43.82,"t":"2026-07-20T04:00:00Z","v":1699104,"vw":42.916084},{"c":42.84,"h":43.5,"l":42.655,"n":20876,"o":42.78,"t":"2026-07-21T04:00:00Z","v":1364761,"vw":42.909823},{"c":41.79,"h":43.22,"l":41.73,"n":17350,"o":42.81,"t":"2026-07-22T04:00:00Z","v":1117475,"vw":42.006056},{"c":42.03,"h":42.74,"l":40.92,"n":25498,"o":41.08,"t":"2026-07-23T04:00:00Z","v":2342949,"vw":41.932586},{"c":42.83,"h":43.025,"l":41.86,"n":18890,"o":42.03,"t":"2026-07-24T04:00:00Z","v":1441569,"vw":42.676787},{"c":42.96,"h":44.04,"l":42.8,"n":28034,"o":43.62,"t":"2026-07-27T04:00:00Z","v":1994508,"vw":43.229979},{"c":43.76,"h":44.22,"l":42.44,"n":35378,"o":42.78,"t":"2026-07-28T04:00:00Z","v":3277801,"vw":43.593907},{"c":42.16,"h":43.585,"l":42.015,"n":21893,"o":43.39,"t":"2026-07-29T04:00:00Z","v":1398826,"vw":42.363331},{"c":42.7,"h":42.71,"l":41.03,"n":29287,"o":42.39,"t":"2026-07-30T04:00:00Z","v":3054831,"vw":42.273991},{"c":43.66,"h":43.815,"l":42.375,"n":32007,"o":43,"t":"2026-07-31T04:00:00Z","v":2452328,"vw":43.245456},{"c":46.32,"h":46.51,"l":43.754,"n":58611,"o":44.225,"t":"2026-08-03T04:00:00Z","v":4740120,"vw":45.856368},{"c":48.98,"h":49.91,"l":47,"n":60896,"o":47,"t":"2026-08-04T04:00:00Z","v":4992178,"vw":48.718057},{"c":47.91,"h":49.75,"l":47.51,"n":45876,"o":49.51,"t":"2026-08-05T04:00:00Z","v":3917707,"vw":48.122512},{"c":48.51,"h":48.71,"l":47.53,"n":37638,"o":48.71,"t":"2026-08-06T04:00:00Z","v":2892953,"vw":48.248209},{"c":48.99,"h":50.34,"l":48.4,"n":41739,"o":48.59,"t":"2026-08-07T04:00:00Z","v":4219191,"vw":49.326684},{"c":49.4,"h":49.5,"l":48.25,"n":25802,"o":48.79,"t":"2026-08-10T04:00:00Z","v":1868562,"vw":49.248725},{"c":50.6,"h":51.34,"l":48.75,"n":35614,"o":49.69,"t":"2026-08-11T04:00:00Z","v":2832369,"vw":50.624905},{"c":50.88,"h":51.35,"l":49.79,"n":51036,"o":50.77,"t":"2026-08-12T04:00:00Z","v":4519033,"vw":50.66502},{"c":55.21,"h":55.3,"l":50,"n":59819,"o":51.17,"t":"2026-08-13T04:00:00Z","v":5868496,"vw":53.572175},{"c":53.03,"h":55.5,"l":52.56,"n":68269,"o":55.29,"t":"2026-08-14T04:00:00Z","v":6607478,"vw":53.34511},{"c":51.77,"h":53.27,"l":51.545,"n":35288,"o":52.67,"t":"2026-08-17T04:00:00Z","v":2594051,"vw":52.139141},{"c":52.02,"h":52.52,"l":50.87,"n":41035,"o":51.77,"t":"2026-08-18T04:00:00Z","v":3025932,"vw":51.990583},{"c":53.18,"h":53.765,"l":51.35,"n":32228,"o":52.26,"t":"2026-08-19T04:00:00Z","v":2859694,"vw":53.160398},{"c":51.57,"h":53.55,"l":51.49,"n":28326,"o":53.06,"t":"2026-08-20T04:00:00Z","v":2440319,"vw":52.302597},{"c":52.4,"h":53.19,"l":51.64,"n":26919,"o":52.33,"t":"2026-08-21T04:00:00Z","v":2057327,"vw":52.416792},{"c":52.84,"h":53.315,"l":51.59,"n":26756,"o":52.02,"t":"2026-08-24T04:00:00Z","v":2649829,"vw":52.770565},{"c":52.88,"h":53.02,"l":51.71,"n":25149,"o":52.84,"t":"2026-08-25T04:00:00Z","v":2079907,"vw":52.675245},{"c":52.8,"h":53.32,"l":52.61,"n":22407,"o":52.83,"t":"2026-08-26T04:00:00Z","v":1691560,"vw":52.866376},{"c":53.94,"h":54.135,"l":52.8,"n":29782,"o":52.8,"t":"2026-08-27T04:00:00Z","v":3187576,"vw":53.836358},{"c":53.97,"h":54.89,"l":53.82,"n":27569,"o":53.97,"t":"2026-08-28T04:00:00Z","v":2259443,"vw":54.14217},{"c":54.12,"h":54.37,"l":53.16,"n":23915,"o":53.8,"t":"2026-08-31T04:00:00Z","v":2189452,"vw":53.973731},{"c":52.41,"h":54.155,"l":52.04,"n":32636,"o":53.11,"t":"2026-09-01T04:00:00Z","v":3136785,"vw":52.706436},{"c":52.32,"h":53.7699,"l":52.1,"n":22216,"o":52.34,"t":"2026-09-02T04:00:00Z","v":1472005,"vw":52.588323},{"c":53.225,"h":54.465,"l":52.01,"n":31022,"o":52.68,"t":"2026-09-03T04:00:00Z","v":1885276,"vw":53.008819},{"c":52.65,"h":53.365,"l":51.96,"n":24303,"o":52.51,"t":"2026-09-04T04:00:00Z","v":1763828,"vw":52.844165},{"c":50.91,"h":52.98,"l":50.85,"n":27165,"o":52.15,"t":"2026-09-08T04:00:00Z","v":1997224,"vw":51.5042},{"c":48.91,"h":50.4081,"l":48.46,"n":46667,"o":49.82,"t":"2026-09-09T04:00:00Z","v":3924248,"vw":49.201447},{"c":46.93,"h":48.69,"l":46.87,"n":39589,"o":48.58,"t":"2026-09-10T04:00:00Z","v":3071154,"vw":47.275927},{"c":47.69,"h":49.73,"l":47.05,"n":42544,"o":47.2,"t":"2026-09-11T04:00:00Z","v":3135397,"vw":47.85542},{"c":47.98,"h":48,"l":46.94,"n":27410,"o":47.52,"t":"2026-09-14T04:00:00Z","v":2607188,"vw":47.693763},{"c":47.4,"h":48.11,"l":46.44,"n":35729,"o":47.64,"t":"2026-09-15T04:00:00Z","v":3078588,"vw":47.130279},{"c":46.55,"h":48.27,"l":45.845,"n":38512,"o":47.54,"t":"2026-09-16T04:00:00Z","v":3576794,"vw":47.078605},{"c":46.22,"h":47.49,"l":46.14,"n":27020,"o":47.49,"t":"2026-09-17T04:00:00Z","v":2751326,"vw":46.523238},{"c":46.47,"h":46.78,"l":45.5,"n":26619,"o":46.29,"t":"2026-09-18T04:00:00Z","v":2471910,"vw":46.399935},{"c":46.52,"h":47.26,"l":46.35,"n":24216,"o":47.01,"t":"2026-09-21T04:00:00Z","v":2101713,"vw":46.756857},{"c":45.62,"h":47.39,"l":45.4,"n":23330,"o":47.06,"t":"2026-09-22T04:00:00Z","v":1815184,"vw":45.704814},{"c":44.93,"h":45.96,"l":44.69,"n":36008,"o":45.11,"t":"2026-09-23T04:00:00Z","v":2595263,"vw":45.283604},{"c":43.63,"h":45.15,"l":42.555,"n":51463,"o":44.71,"t":"2026-09-24T04:00:00Z","v":4953114,"vw":43.366309},{"c":44.39,"h":44.68,"l":43.94,"n":22261,"o":44.11,"t":"2026-09-25T04:00:00Z","v":1254898,"vw":44.372934},{"c":43.49,"h":44.34,"l":43.24,"n":31366,"o":44.34,"t":"2026-09-28T04:00:00Z","v":1899695,"vw":43.530692},{"c":43.5,"h":43.96,"l":43.095,"n":26018,"o":43.86,"t":"2026-09-29T04:00:00Z","v":2070156,"vw":43.521688},{"c":44.13,"h":44.29,"l":43.11,"n":33135,"o":44,"t":"2026-09-30T04:00:00Z","v":3472740,"vw":43.808978},{"c":44.73,"h":45.31,"l":43.45,"n":30736,"o":44.43,"t":"2026-10-01T04:00:00Z","v":2596236,"vw":44.52674},{"c":44.67,"h":46.2,"l":44.295,"n":42556,"o":45.09,"t":"2026-10-02T04:00:00Z","v":3400281,"vw":44.979649},{"c":44.5,"h":44.99,"l":43.86,"n":29690,"o":44.37,"t":"2026-10-05T04:00:00Z","v":1989841,"vw":44.562112},{"c":44.97,"h":45.835,"l":44.72,"n":32597,"o":45.15,"t":"2026-10-06T04:00:00Z","v":2422390,"vw":45.159735},{"c":44.51,"h":44.86,"l":43.73,"n":29890,"o":44.19,"t":"2026-10-07T04:00:00Z","v":2703562,"vw":44.436311},{"c":45.24,"h":45.53,"l":44.02,"n":32454,"o":44.1,"t":"2026-10-08T04:00:00Z","v":3486277,"vw":45.098478},{"c":45.26,"h":45.95,"l":44.69,"n":34053,"o":45.45,"t":"2026-10-09T04:00:00Z","v":3255933,"vw":45.388652},{"c":45.12,"h":45.6,"l":44.82,"n":20663,"o":45.28,"t":"2026-10-12T04:00:00Z","v":1398107,"vw":45.094771},{"c":42.89,"h":45.23,"l":42.5,"n":44449,"o":45.19,"t":"2026-10-13T04:00:00Z","v":4033094,"vw":43.134992},{"c":42.22,"h":42.9,"l":41.235,"n":36649,"o":42.19,"t":"2026-10-14T04:00:00Z","v":2899136,"vw":41.927957},{"c":43.37,"h":43.705,"l":41.335,"n":27726,"o":42.26,"t":"2026-10-15T04:00:00Z","v":2223008,"vw":43.088181},{"c":42.52,"h":44.3587,"l":42,"n":37149,"o":43.62,"t":"2026-10-16T04:00:00Z","v":3788340,"vw":42.641634},{"c":43.1,"h":43.395,"l":42.5,"n":26970,"o":42.82,"t":"2026-10-19T04:00:00Z","v":1968691,"vw":43.107488},{"c":44.38,"h":45.005,"l":43.1,"n":25648,"o":43.1,"t":"2026-10-20T04:00:00Z","v":3272055,"vw":44.337995},{"c":44.08,"h":44.88,"l":43.705,"n":23342,"o":44.6,"t":"2026-10-21T04:00:00Z","v":1703343,"vw":44.207203},{"c":45.9,"h":46.125,"l":43.345,"n":18504,"o":43.57,"t":"2026-10-22T04:00:00Z","v":1211802,"vw":45.641546}],"volatilityBars":[{"c":46.44,"h":47.26,"l":46.405,"n":249,"o":47.01,"t":"2026-09-21T13:30:00Z","v":19693,"vw":46.878856},{"c":46.505,"h":46.58,"l":46.35,"n":252,"o":46.48,"t":"2026-09-21T13:45:00Z","v":9373,"vw":46.474526},{"c":46.9999,"h":46.9999,"l":46.53,"n":375,"o":46.53,"t":"2026-09-21T14:00:00Z","v":19167,"vw":46.818093},{"c":46.98,"h":47.25,"l":46.85,"n":628,"o":46.99,"t":"2026-09-21T14:15:00Z","v":75435,"vw":46.975548},{"c":47.06,"h":47.08,"l":46.86,"n":433,"o":46.965,"t":"2026-09-21T14:30:00Z","v":31214,"vw":46.97751},{"c":46.815,"h":46.995,"l":46.81,"n":458,"o":46.99,"t":"2026-09-21T14:45:00Z","v":45881,"vw":46.924053},{"c":46.74,"h":46.87,"l":46.67,"n":561,"o":46.815,"t":"2026-09-21T15:00:00Z","v":34149,"vw":46.779787},{"c":46.72,"h":46.9,"l":46.63,"n":834,"o":46.79,"t":"2026-09-21T15:15:00Z","v":47789,"vw":46.791589},{"c":46.81,"h":46.81,"l":46.59,"n":760,"o":46.72,"t":"2026-09-21T15:30:00Z","v":60303,"vw":46.722078},{"c":47,"h":47,"l":46.815,"n":539,"o":46.82,"t":"2026-09-21T15:45:00Z","v":25028,"vw":46.931348},{"c":46.965,"h":47.04,"l":46.8,"n":725,"o":46.95,"t":"2026-09-21T16:00:00Z","v":68966,"vw":46.954198},{"c":46.955,"h":47.015,"l":46.93,"n":686,"o":46.965,"t":"2026-09-21T16:15:00Z","v":42506,"vw":46.993143},{"c":46.95,"h":47.11,"l":46.94,"n":504,"o":46.99,"t":"2026-09-21T16:30:00Z","v":35637,"vw":47.005321},{"c":46.95,"h":47,"l":46.925,"n":600,"o":46.95,"t":"2026-09-21T16:45:00Z","v":44209,"vw":46.955908},{"c":46.96,"h":47.06,"l":46.945,"n":861,"o":46.97,"t":"2026-09-21T17:00:00Z","v":80205,"vw":47.002835},{"c":47.01,"h":47.105,"l":46.97,"n":885,"o":46.98,"t":"2026-09-21T17:15:00Z","v":106567,"vw":47.015435},{"c":46.81,"h":47.01,"l":46.81,"n":648,"o":46.98,"t":"2026-09-21T17:30:00Z","v":32134,"vw":46.910444},{"c":46.87,"h":46.91,"l":46.84,"n":736,"o":46.84,"t":"2026-09-21T17:45:00Z","v":57067,"vw":46.871666},{"c":46.855,"h":47.01,"l":46.84,"n":1000,"o":46.9,"t":"2026-09-21T18:00:00Z","v":70765,"vw":46.962399},{"c":46.91,"h":46.91,"l":46.68,"n":1178,"o":46.855,"t":"2026-09-21T18:15:00Z","v":88859,"vw":46.771433},{"c":46.87,"h":46.985,"l":46.831,"n":776,"o":46.93,"t":"2026-09-21T18:30:00Z","v":35887,"vw":46.926203},{"c":46.86,"h":46.92,"l":46.82,"n":860,"o":46.89,"t":"2026-09-21T18:45:00Z","v":45987,"vw":46.872902},{"c":46.86,"h":46.93,"l":46.85,"n":818,"o":46.86,"t":"2026-09-21T19:00:00Z","v":52270,"vw":46.884194},{"c":46.7,"h":46.85,"l":46.6719,"n":1328,"o":46.85,"t":"2026-09-21T19:15:00Z","v":85390,"vw":46.780262},{"c":46.62,"h":46.73,"l":46.615,"n":1656,"o":46.7,"t":"2026-09-21T19:30:00Z","v":125672,"vw":46.670945},{"c":46.49,"h":46.635,"l":46.425,"n":5327,"o":46.625,"t":"2026-09-21T19:45:00Z","v":390596,"vw":46.546717},{"c":46.52,"h":46.6,"l":46.52,"n":41,"o":46.52,"t":"2026-09-21T20:00:00Z","v":318049,"vw":46.52041},{"c":46.59,"h":46.59,"l":46.59,"n":1,"o":46.59,"t":"2026-09-22T11:00:00Z","v":200,"vw":46.59},{"c":47.6544,"h":47.6544,"l":47.6544,"n":1,"o":47.6544,"t":"2026-09-22T12:00:00Z","v":100,"vw":47.6544},{"c":46.6,"h":47.39,"l":46.6,"n":266,"o":47.06,"t":"2026-09-22T13:30:00Z","v":25049,"vw":46.94645},{"c":46.52,"h":46.86,"l":46.01,"n":640,"o":46.86,"t":"2026-09-22T13:45:00Z","v":37636,"vw":46.412674},{"c":46.04,"h":46.22,"l":45.93,"n":654,"o":46.18,"t":"2026-09-22T14:00:00Z","v":34250,"vw":46.065053},{"c":45.795,"h":46.065,"l":45.71,"n":734,"o":46.065,"t":"2026-09-22T14:15:00Z","v":38866,"vw":45.895467},{"c":45.61,"h":45.7616,"l":45.59,"n":682,"o":45.74,"t":"2026-09-22T14:30:00Z","v":30947,"vw":45.667951},{"c":45.59,"h":45.73,"l":45.4,"n":790,"o":45.61,"t":"2026-09-22T14:45:00Z","v":46192,"vw":45.590907},{"c":45.48,"h":45.79,"l":45.4775,"n":851,"o":45.625,"t":"2026-09-22T15:00:00Z","v":43538,"vw":45.600312},{"c":45.44,"h":45.6,"l":45.41,"n":771,"o":45.49,"t":"2026-09-22T15:15:00Z","v":38287,"vw":45.495532},{"c":45.835,"h":45.835,"l":45.445,"n":641,"o":45.445,"t":"2026-09-22T15:30:00Z","v":32094,"vw":45.615153},{"c":45.77,"h":45.89,"l":45.655,"n":533,"o":45.835,"t":"2026-09-22T15:45:00Z","v":24735,"vw":45.74372},{"c":45.84,"h":45.88,"l":45.725,"n":587,"o":45.725,"t":"2026-09-22T16:00:00Z","v":31032,"vw":45.792469},{"c":45.82,"h":45.96,"l":45.74,"n":506,"o":45.82,"t":"2026-09-22T16:15:00Z","v":21638,"vw":45.833157},{"c":45.79,"h":45.9,"l":45.765,"n":513,"o":45.84,"t":"2026-09-22T16:30:00Z","v":25207,"vw":45.842168},{"c":45.895,"h":45.975,"l":45.74,"n":736,"o":45.86,"t":"2026-09-22T16:45:00Z","v":34097,"vw":45.86705},{"c":45.74,"h":45.94,"l":45.67,"n":500,"o":45.895,"t":"2026-09-22T17:00:00Z","v":26383,"vw":45.818549},{"c":45.91,"h":45.91,"l":45.74,"n":486,"o":45.74,"t":"2026-09-22T17:15:00Z","v":26847,"vw":45.830142},{"c":45.8,"h":45.92,"l":45.79,"n":745,"o":45.89,"t":"2026-09-22T17:30:00Z","v":41527,"vw":45.856951},{"c":45.92,"h":45.965,"l":45.75,"n":804,"o":45.8,"t":"2026-09-22T17:45:00Z","v":42926,"vw":45.843774},{"c":45.83,"h":46.01,"l":45.83,"n":839,"o":45.915,"t":"2026-09-22T18:00:00Z","v":43977,"vw":45.923743},{"c":45.605,"h":45.86,"l":45.52,"n":704,"o":45.86,"t":"2026-09-22T18:15:00Z","v":40318,"vw":45.642949},{"c":45.57,"h":45.78,"l":45.565,"n":907,"o":45.61,"t":"2026-09-22T18:30:00Z","v":39686,"vw":45.668873},{"c":45.6775,"h":45.69,"l":45.53,"n":723,"o":45.57,"t":"2026-09-22T18:45:00Z","v":31566,"vw":45.617272},{"c":45.625,"h":45.79,"l":45.6,"n":802,"o":45.69,"t":"2026-09-22T19:00:00Z","v":37732,"vw":45.701638},{"c":45.62,"h":45.67,"l":45.57,"n":1122,"o":45.62,"t":"2026-09-22T19:15:00Z","v":55871,"vw":45.619613},{"c":45.605,"h":45.72,"l":45.48,"n":1783,"o":45.645,"t":"2026-09-22T19:30:00Z","v":107713,"vw":45.621017},{"c":45.6,"h":45.68,"l":45.57,"n":4902,"o":45.62,"t":"2026-09-22T19:45:00Z","v":351279,"vw":45.623703},{"c":45.68,"h":45.68,"l":45.62,"n":31,"o":45.62,"t":"2026-09-22T20:00:00Z","v":504872,"vw":45.620145},{"c":45.62,"h":45.62,"l":45.62,"n":1,"o":45.62,"t":"2026-09-23T11:00:00Z","v":200,"vw":45.62},{"c":45.5,"h":45.5,"l":45.5,"n":3,"o":45.5,"t":"2026-09-23T12:45:00Z","v":165,"vw":45.5},{"c":45,"h":45.05,"l":45,"n":8,"o":45.05,"t":"2026-09-23T13:15:00Z","v":414,"vw":45.014286},{"c":44.94,"h":45.37,"l":44.69,"n":666,"o":45.11,"t":"2026-09-23T13:30:00Z","v":56297,"vw":45.068141},{"c":44.925,"h":45,"l":44.755,"n":975,"o":44.937,"t":"2026-09-23T13:45:00Z","v":66978,"vw":44.863622},{"c":45.4,"h":45.4,"l":44.86,"n":854,"o":44.925,"t":"2026-09-23T14:00:00Z","v":58337,"vw":45.032167},{"c":45.38,"h":45.61,"l":45.29,"n":2083,"o":45.4,"t":"2026-09-23T14:15:00Z","v":155294,"vw":45.468775},{"c":45.26,"h":45.48,"l":45.1,"n":1328,"o":45.37,"t":"2026-09-23T14:30:00Z","v":91442,"vw":45.271965},{"c":45.165,"h":45.36,"l":45.03,"n":947,"o":45.24,"t":"2026-09-23T14:45:00Z","v":49087,"vw":45.246518},{"c":45.23,"h":45.355,"l":44.99,"n":1403,"o":45.1775,"t":"2026-09-23T15:00:00Z","v":82787,"vw":45.191035},{"c":45.37,"h":45.49,"l":45.23,"n":1112,"o":45.245,"t":"2026-09-23T15:15:00Z","v":68198,"vw":45.342629},{"c":45.54,"h":45.57,"l":45.285,"n":1225,"o":45.355,"t":"2026-09-23T15:30:00Z","v":70632,"vw":45.453328},{"c":45.505,"h":45.58,"l":45.325,"n":1099,"o":45.52,"t":"2026-09-23T15:45:00Z","v":59483,"vw":45.444508},{"c":45.575,"h":45.5995,"l":45.39,"n":1265,"o":45.505,"t":"2026-09-23T16:00:00Z","v":135822,"vw":45.509547},{"c":45.775,"h":45.8,"l":45.585,"n":1200,"o":45.585,"t":"2026-09-23T16:15:00Z","v":67463,"vw":45.684295},{"c":45.7,"h":45.81,"l":45.62,"n":1050,"o":45.775,"t":"2026-09-23T16:30:00Z","v":53146,"vw":45.705042},{"c":45.755,"h":45.76,"l":45.62,"n":975,"o":45.69,"t":"2026-09-23T16:45:00Z","v":46375,"vw":45.689087},{"c":45.535,"h":45.76,"l":45.48,"n":1064,"o":45.755,"t":"2026-09-23T17:00:00Z","v":50373,"vw":45.609438},{"c":45.685,"h":45.779,"l":45.51,"n":1322,"o":45.545,"t":"2026-09-23T17:15:00Z","v":76767,"vw":45.685501},{"c":45.75,"h":45.77,"l":45.51,"n":1358,"o":45.685,"t":"2026-09-23T17:30:00Z","v":75173,"vw":45.618208},{"c":45.67,"h":45.85,"l":45.66,"n":1291,"o":45.76,"t":"2026-09-23T17:45:00Z","v":73518,"vw":45.770306},{"c":45.735,"h":45.96,"l":45.675,"n":1238,"o":45.68,"t":"2026-09-23T18:00:00Z","v":61319,"vw":45.801266},{"c":45.735,"h":45.79,"l":45.69,"n":1094,"o":45.7,"t":"2026-09-23T18:15:00Z","v":42709,"vw":45.743728},{"c":45.455,"h":45.74,"l":45.43,"n":962,"o":45.74,"t":"2026-09-23T18:30:00Z","v":40954,"vw":45.630218},{"c":45.35,"h":45.45,"l":45.295,"n":888,"o":45.43,"t":"2026-09-23T18:45:00Z","v":42235,"vw":45.382014},{"c":45.225,"h":45.38,"l":45.2,"n":1259,"o":45.35,"t":"2026-09-23T19:00:00Z","v":81025,"vw":45.267142},{"c":45.235,"h":45.2799,"l":45.17,"n":1324,"o":45.225,"t":"2026-09-23T19:15:00Z","v":88865,"vw":45.227441},{"c":45.19,"h":45.28,"l":45.14,"n":2124,"o":45.24,"t":"2026-09-23T19:30:00Z","v":167290,"vw":45.221652},{"c":44.93,"h":45.205,"l":44.9,"n":5803,"o":45.19,"t":"2026-09-23T19:45:00Z","v":402852,"vw":45.015725},{"c":44.93,"h":45.06,"l":44.93,"n":36,"o":44.93,"t":"2026-09-23T20:00:00Z","v":329689,"vw":44.930376},{"c":45.4,"h":45.4,"l":45.4,"n":2,"o":45.4,"t":"2026-09-24T08:00:00Z","v":225,"vw":45.4},{"c":44.87,"h":44.87,"l":44.65,"n":30,"o":44.7,"t":"2026-09-24T10:30:00Z","v":1719,"vw":44.736139},{"c":44.74,"h":44.86,"l":44.74,"n":9,"o":44.86,"t":"2026-09-24T12:15:00Z","v":554,"vw":44.788124},{"c":44.69,"h":44.7,"l":44.69,"n":4,"o":44.7,"t":"2026-09-24T12:30:00Z","v":305,"vw":44.696667},{"c":43.87,"h":45.15,"l":43.825,"n":868,"o":44.71,"t":"2026-09-24T13:30:00Z","v":99997,"vw":44.310722},{"c":43.49,"h":43.885,"l":43.32,"n":1916,"o":43.885,"t":"2026-09-24T13:45:00Z","v":190974,"vw":43.605136},{"c":43.6,"h":43.96,"l":43.485,"n":2171,"o":43.485,"t":"2026-09-24T14:00:00Z","v":182317,"vw":43.689579},{"c":43.4894,"h":43.635,"l":43.29,"n":1264,"o":43.635,"t":"2026-09-24T14:15:00Z","v":113540,"vw":43.409533},{"c":43.29,"h":43.66,"l":43.285,"n":801,"o":43.455,"t":"2026-09-24T14:30:00Z","v":52947,"vw":43.413817},{"c":43.065,"h":43.31,"l":42.97,"n":1661,"o":43.25,"t":"2026-09-24T14:45:00Z","v":124456,"vw":43.161241},{"c":42.71,"h":43.22,"l":42.675,"n":2151,"o":43.03,"t":"2026-09-24T15:00:00Z","v":208919,"vw":43.011694},{"c":42.91,"h":42.97,"l":42.71,"n":1551,"o":42.71,"t":"2026-09-24T15:15:00Z","v":186271,"vw":42.866142},{"c":42.73,"h":42.95,"l":42.64,"n":1367,"o":42.915,"t":"2026-09-24T15:30:00Z","v":83597,"vw":42.779224},{"c":42.815,"h":42.87,"l":42.555,"n":2446,"o":42.75,"t":"2026-09-24T15:45:00Z","v":172158,"vw":42.680282},{"c":42.98,"h":42.98,"l":42.73,"n":1699,"o":42.8,"t":"2026-09-24T16:00:00Z","v":76266,"vw":42.839314},{"c":43.625,"h":43.66,"l":43.005,"n":3274,"o":43.005,"t":"2026-09-24T16:15:00Z","v":311222,"vw":43.514949},{"c":43.65,"h":43.8,"l":43.52,"n":1831,"o":43.625,"t":"2026-09-24T16:30:00Z","v":146160,"vw":43.664197},{"c":43.545,"h":43.95,"l":43.535,"n":1364,"o":43.66,"t":"2026-09-24T16:45:00Z","v":77912,"vw":43.734935},{"c":43.47,"h":43.5999,"l":43.29,"n":1196,"o":43.5,"t":"2026-09-24T17:00:00Z","v":62136,"vw":43.451357},{"c":43.4,"h":43.5975,"l":43.38,"n":1519,"o":43.475,"t":"2026-09-24T17:15:00Z","v":96348,"vw":43.481362},{"c":43.22,"h":43.475,"l":43.13,"n":1937,"o":43.4,"t":"2026-09-24T17:30:00Z","v":99239,"vw":43.312834},{"c":43.26,"h":43.32,"l":43.15,"n":1931,"o":43.22,"t":"2026-09-24T17:45:00Z","v":84484,"vw":43.227307},{"c":43.17,"h":43.27,"l":43.05,"n":1393,"o":43.27,"t":"2026-09-24T18:00:00Z","v":60138,"vw":43.146484},{"c":43.04,"h":43.185,"l":43.02,"n":1717,"o":43.165,"t":"2026-09-24T18:15:00Z","v":80218,"vw":43.086182},{"c":42.87,"h":43.05,"l":42.79,"n":1753,"o":43.02,"t":"2026-09-24T18:30:00Z","v":80033,"vw":42.927367},{"c":43.04,"h":43.16,"l":42.86,"n":1508,"o":42.88,"t":"2026-09-24T18:45:00Z","v":120519,"vw":42.996235},{"c":42.95,"h":43.08,"l":42.92,"n":1431,"o":43.05,"t":"2026-09-24T19:00:00Z","v":64560,"vw":42.981866},{"c":43.0525,"h":43.09,"l":42.805,"n":1968,"o":42.94,"t":"2026-09-24T19:15:00Z","v":93228,"vw":42.99005},{"c":43.275,"h":43.275,"l":43.05,"n":2744,"o":43.05,"t":"2026-09-24T19:30:00Z","v":140379,"vw":43.168349},{"c":43.62,"h":43.705,"l":43.19,"n":7883,"o":43.27,"t":"2026-09-24T19:45:00Z","v":606733,"vw":43.556589},{"c":43.63,"h":43.63,"l":43.63,"n":33,"o":43.63,"t":"2026-09-24T20:00:00Z","v":1335337,"vw":43.63},{"c":43.9,"h":44.01,"l":43.7,"n":60,"o":43.7,"t":"2026-09-25T10:45:00Z","v":2129,"vw":43.851976},{"c":43.9,"h":43.91,"l":43.7,"n":10,"o":43.7,"t":"2026-09-25T11:00:00Z","v":1453,"vw":43.831583},{"c":44,"h":44,"l":44,"n":7,"o":44,"t":"2026-09-25T11:15:00Z","v":175,"vw":44},{"c":44.15,"h":44.15,"l":44.15,"n":1,"o":44.15,"t":"2026-09-25T13:15:00Z","v":100,"vw":44.15},{"c":44.43,"h":44.68,"l":44.085,"n":553,"o":44.1,"t":"2026-09-25T13:30:00Z","v":58112,"vw":44.305585},{"c":44.4,"h":44.63,"l":44.32,"n":439,"o":44.48,"t":"2026-09-25T13:45:00Z","v":25505,"vw":44.47262},{"c":44.115,"h":44.41,"l":43.96,"n":545,"o":44.35,"t":"2026-09-25T14:00:00Z","v":26455,"vw":44.171935},{"c":44.34,"h":44.39,"l":44.03,"n":568,"o":44.03,"t":"2026-09-25T14:15:00Z","v":24651,"vw":44.280988},{"c":44.195,"h":44.345,"l":44.07,"n":696,"o":44.345,"t":"2026-09-25T14:30:00Z","v":24088,"vw":44.196521},{"c":44.12,"h":44.195,"l":44,"n":810,"o":44.195,"t":"2026-09-25T14:45:00Z","v":34017,"vw":44.114442},{"c":44.205,"h":44.295,"l":43.94,"n":732,"o":44.15,"t":"2026-09-25T15:00:00Z","v":28040,"vw":44.127603},{"c":43.99,"h":44.28,"l":43.99,"n":619,"o":44.205,"t":"2026-09-25T15:15:00Z","v":20801,"vw":44.174154},{"c":44.03,"h":44.15,"l":43.97,"n":689,"o":44.09,"t":"2026-09-25T15:30:00Z","v":39366,"vw":44.055499},{"c":44.33,"h":44.35,"l":44.01,"n":560,"o":44.015,"t":"2026-09-25T15:45:00Z","v":19253,"vw":44.147904},{"c":44.595,"h":44.61,"l":44.37,"n":667,"o":44.39,"t":"2026-09-25T16:00:00Z","v":26330,"vw":44.522825},{"c":44.58,"h":44.6,"l":44.43,"n":727,"o":44.57,"t":"2026-09-25T16:15:00Z","v":26628,"vw":44.514399},{"c":44.5,"h":44.645,"l":44.43,"n":587,"o":44.59,"t":"2026-09-25T16:30:00Z","v":18866,"vw":44.526757},{"c":44.28,"h":44.47,"l":44.28,"n":540,"o":44.46,"t":"2026-09-25T16:45:00Z","v":19891,"vw":44.354656},{"c":44.44,"h":44.48,"l":44.27,"n":674,"o":44.31,"t":"2026-09-25T17:00:00Z","v":26428,"vw":44.381838},{"c":44.4099,"h":44.4699,"l":44.35,"n":532,"o":44.4699,"t":"2026-09-25T17:15:00Z","v":16344,"vw":44.40537},{"c":44.475,"h":44.54,"l":44.395,"n":666,"o":44.395,"t":"2026-09-25T17:30:00Z","v":24356,"vw":44.459397},{"c":44.365,"h":44.48,"l":44.34,"n":558,"o":44.475,"t":"2026-09-25T17:45:00Z","v":16197,"vw":44.411417},{"c":44.44,"h":44.48,"l":44.37,"n":600,"o":44.38,"t":"2026-09-25T18:00:00Z","v":22013,"vw":44.421241},{"c":44.45,"h":44.485,"l":44.39,"n":793,"o":44.44,"t":"2026-09-25T18:15:00Z","v":29004,"vw":44.450034},{"c":44.335,"h":44.455,"l":44.3313,"n":623,"o":44.45,"t":"2026-09-25T18:30:00Z","v":20942,"vw":44.388857},{"c":44.46,"h":44.49,"l":44.27,"n":799,"o":44.335,"t":"2026-09-25T18:45:00Z","v":28901,"vw":44.408165},{"c":44.595,"h":44.6,"l":44.435,"n":902,"o":44.47,"t":"2026-09-25T19:00:00Z","v":37181,"vw":44.508558},{"c":44.5,"h":44.65,"l":44.47,"n":1069,"o":44.62,"t":"2026-09-25T19:15:00Z","v":40297,"vw":44.563498},{"c":44.49,"h":44.545,"l":44.4,"n":1374,"o":44.495,"t":"2026-09-25T19:30:00Z","v":60479,"vw":44.45387},{"c":44.39,"h":44.57,"l":44.34,"n":4015,"o":44.49,"t":"2026-09-25T19:45:00Z","v":259661,"vw":44.404765},{"c":44.39,"h":44.39,"l":44.39,"n":32,"o":44.39,"t":"2026-09-25T20:00:00Z","v":264346,"vw":44.39},{"c":44.4,"h":44.4,"l":44.2,"n":27,"o":44.2,"t":"2026-09-28T09:00:00Z","v":1139,"vw":44.285845},{"c":44,"h":44.25,"l":44,"n":3,"o":44.25,"t":"2026-09-28T09:15:00Z","v":502,"vw":44.2},{"c":44.39,"h":44.39,"l":44.39,"n":1,"o":44.39,"t":"2026-09-28T13:15:00Z","v":100,"vw":44.39},{"c":43.55,"h":44.36,"l":43.33,"n":836,"o":44.36,"t":"2026-09-28T13:30:00Z","v":47354,"vw":43.731295},{"c":43.5,"h":43.7,"l":43.4375,"n":931,"o":43.53,"t":"2026-09-28T13:45:00Z","v":31193,"vw":43.565702},{"c":43.85,"h":43.98,"l":43.345,"n":1265,"o":43.505,"t":"2026-09-28T14:00:00Z","v":58681,"vw":43.618068},{"c":43.685,"h":43.87,"l":43.65,"n":1049,"o":43.87,"t":"2026-09-28T14:15:00Z","v":88763,"vw":43.79761},{"c":43.55,"h":43.75,"l":43.525,"n":1294,"o":43.665,"t":"2026-09-28T14:30:00Z","v":84309,"vw":43.63868},{"c":43.61,"h":43.62,"l":43.37,"n":1325,"o":43.51,"t":"2026-09-28T14:45:00Z","v":112830,"vw":43.447528},{"c":43.445,"h":43.595,"l":43.43,"n":965,"o":43.595,"t":"2026-09-28T15:00:00Z","v":61336,"vw":43.519133},{"c":43.41,"h":43.475,"l":43.32,"n":1250,"o":43.445,"t":"2026-09-28T15:15:00Z","v":45946,"vw":43.407077},{"c":43.7,"h":43.7,"l":43.29,"n":988,"o":43.395,"t":"2026-09-28T15:30:00Z","v":41364,"vw":43.416015},{"c":43.585,"h":43.75,"l":43.505,"n":960,"o":43.75,"t":"2026-09-28T15:45:00Z","v":39294,"vw":43.598418},{"c":43.66,"h":43.68,"l":43.45,"n":984,"o":43.61,"t":"2026-09-28T16:00:00Z","v":29372,"vw":43.554577},{"c":43.995,"h":44.0962,"l":43.65,"n":1370,"o":43.65,"t":"2026-09-28T16:15:00Z","v":46614,"vw":43.89777},{"c":43.73,"h":44.01,"l":43.65,"n":928,"o":43.995,"t":"2026-09-28T16:30:00Z","v":38690,"vw":43.841842},{"c":43.475,"h":43.78,"l":43.36,"n":1121,"o":43.75,"t":"2026-09-28T16:45:00Z","v":59079,"vw":43.634514},{"c":43.705,"h":43.82,"l":43.24,"n":1214,"o":43.45,"t":"2026-09-28T17:00:00Z","v":42572,"vw":43.47155},{"c":43.45,"h":43.65,"l":43.44,"n":783,"o":43.61,"t":"2026-09-28T17:15:00Z","v":26116,"vw":43.524134},{"c":43.545,"h":43.55,"l":43.39,"n":1105,"o":43.445,"t":"2026-09-28T17:30:00Z","v":41225,"vw":43.49073},{"c":43.55,"h":43.57,"l":43.52,"n":759,"o":43.545,"t":"2026-09-28T17:45:00Z","v":25444,"vw":43.546198},{"c":43.62,"h":43.67,"l":43.5,"n":1080,"o":43.55,"t":"2026-09-28T18:00:00Z","v":40910,"vw":43.590854},{"c":43.55,"h":43.655,"l":43.48,"n":926,"o":43.64,"t":"2026-09-28T18:15:00Z","v":48856,"vw":43.566313},{"c":43.555,"h":43.61,"l":43.49,"n":866,"o":43.54,"t":"2026-09-28T18:30:00Z","v":29345,"vw":43.551826},{"c":43.49,"h":43.57,"l":43.4252,"n":827,"o":43.52,"t":"2026-09-28T18:45:00Z","v":31444,"vw":43.492096},{"c":43.38,"h":43.5,"l":43.37,"n":828,"o":43.49,"t":"2026-09-28T19:00:00Z","v":29614,"vw":43.442215},{"c":43.43,"h":43.45,"l":43.37,"n":1106,"o":43.39,"t":"2026-09-28T19:15:00Z","v":46101,"vw":43.414026},{"c":43.37,"h":43.48,"l":43.29,"n":1477,"o":43.44,"t":"2026-09-28T19:30:00Z","v":87291,"vw":43.389232},{"c":43.485,"h":43.505,"l":43.33,"n":4412,"o":43.38,"t":"2026-09-28T19:45:00Z","v":317345,"vw":43.438895},{"c":43.49,"h":43.53,"l":43.49,"n":37,"o":43.49,"t":"2026-09-28T20:00:00Z","v":337537,"vw":43.490141},{"c":43.49,"h":43.49,"l":43.49,"n":1,"o":43.49,"t":"2026-09-29T13:00:00Z","v":96990,"vw":43.49},{"c":43.85,"h":43.96,"l":43.355,"n":402,"o":43.86,"t":"2026-09-29T13:30:00Z","v":30639,"vw":43.68547},{"c":43.63,"h":43.95,"l":43.51,"n":694,"o":43.84,"t":"2026-09-29T13:45:00Z","v":44158,"vw":43.720857},{"c":43.725,"h":43.765,"l":43.55,"n":620,"o":43.6,"t":"2026-09-29T14:00:00Z","v":35907,"vw":43.669333},{"c":43.865,"h":43.91,"l":43.7,"n":538,"o":43.75,"t":"2026-09-29T14:15:00Z","v":31826,"vw":43.805286},{"c":43.8,"h":43.86,"l":43.695,"n":571,"o":43.86,"t":"2026-09-29T14:30:00Z","v":31004,"vw":43.749914},{"c":43.765,"h":43.85,"l":43.68,"n":709,"o":43.8,"t":"2026-09-29T14:45:00Z","v":43323,"vw":43.759611},{"c":43.64,"h":43.76,"l":43.62,"n":604,"o":43.76,"t":"2026-09-29T15:00:00Z","v":33783,"vw":43.673434},{"c":43.6,"h":43.75,"l":43.565,"n":543,"o":43.66,"t":"2026-09-29T15:15:00Z","v":30033,"vw":43.664924},{"c":43.71,"h":43.715,"l":43.585,"n":669,"o":43.6,"t":"2026-09-29T15:30:00Z","v":35639,"vw":43.649951},{"c":43.675,"h":43.82,"l":43.63,"n":712,"o":43.71,"t":"2026-09-29T15:45:00Z","v":53984,"vw":43.726141},{"c":43.66,"h":43.745,"l":43.64,"n":696,"o":43.69,"t":"2026-09-29T16:00:00Z","v":40889,"vw":43.690577},{"c":43.695,"h":43.71,"l":43.58,"n":720,"o":43.63,"t":"2026-09-29T16:15:00Z","v":39163,"vw":43.63582},{"c":43.64,"h":43.71,"l":43.58,"n":536,"o":43.71,"t":"2026-09-29T16:30:00Z","v":25888,"vw":43.638352},{"c":43.565,"h":43.63,"l":43.54,"n":580,"o":43.63,"t":"2026-09-29T16:45:00Z","v":24328,"vw":43.574557},{"c":43.54,"h":43.59,"l":43.5,"n":680,"o":43.565,"t":"2026-09-29T17:00:00Z","v":32354,"vw":43.544444},{"c":43.47,"h":43.535,"l":43.465,"n":653,"o":43.535,"t":"2026-09-29T17:15:00Z","v":27394,"vw":43.499535},{"c":43.47,"h":43.54,"l":43.44,"n":645,"o":43.47,"t":"2026-09-29T17:30:00Z","v":33018,"vw":43.491548},{"c":43.38,"h":43.49,"l":43.31,"n":561,"o":43.48,"t":"2026-09-29T17:45:00Z","v":31995,"vw":43.397355},{"c":43.41,"h":43.605,"l":43.385,"n":955,"o":43.39,"t":"2026-09-29T18:00:00Z","v":110420,"vw":43.496444},{"c":43.44,"h":43.505,"l":43.345,"n":863,"o":43.41,"t":"2026-09-29T18:15:00Z","v":41700,"vw":43.433363},{"c":43.52,"h":43.555,"l":43.39,"n":1157,"o":43.43,"t":"2026-09-29T18:30:00Z","v":89922,"vw":43.498337},{"c":43.49,"h":43.5799,"l":43.44,"n":834,"o":43.54,"t":"2026-09-29T18:45:00Z","v":40237,"vw":43.506298},{"c":43.15,"h":43.525,"l":43.095,"n":2081,"o":43.5,"t":"2026-09-29T19:00:00Z","v":130181,"vw":43.306797},{"c":43.29,"h":43.315,"l":43.15,"n":1565,"o":43.15,"t":"2026-09-29T19:15:00Z","v":92560,"vw":43.253459},{"c":43.505,"h":43.52,"l":43.275,"n":1844,"o":43.3,"t":"2026-09-29T19:30:00Z","v":104141,"vw":43.427561},{"c":43.5,"h":43.605,"l":43.46,"n":5358,"o":43.51,"t":"2026-09-29T19:45:00Z","v":430642,"vw":43.510291},{"c":43.5,"h":43.7,"l":43.5,"n":52,"o":43.5,"t":"2026-09-29T20:00:00Z","v":300058,"vw":43.500557},{"c":43.55,"h":43.55,"l":43.55,"n":5,"o":43.55,"t":"2026-09-30T09:00:00Z","v":1003,"vw":43.55},{"c":43.99,"h":43.99,"l":43.99,"n":1,"o":43.99,"t":"2026-09-30T13:15:00Z","v":100,"vw":43.99},{"c":43.595,"h":44.15,"l":43.385,"n":601,"o":44.07,"t":"2026-09-30T13:30:00Z","v":59887,"vw":43.72379},{"c":43.63,"h":43.757,"l":43.4365,"n":753,"o":43.595,"t":"2026-09-30T13:45:00Z","v":52424,"vw":43.629074},{"c":43.765,"h":43.8,"l":43.555,"n":938,"o":43.66,"t":"2026-09-30T14:00:00Z","v":66380,"vw":43.701882},{"c":43.62,"h":43.8985,"l":43.57,"n":842,"o":43.72,"t":"2026-09-30T14:15:00Z","v":44874,"vw":43.731957},{"c":43.6,"h":43.72,"l":43.53,"n":1472,"o":43.63,"t":"2026-09-30T14:30:00Z","v":168578,"vw":43.602159},{"c":43.535,"h":43.62,"l":43.51,"n":794,"o":43.595,"t":"2026-09-30T14:45:00Z","v":47596,"vw":43.567832},{"c":43.5,"h":43.61,"l":43.46,"n":803,"o":43.535,"t":"2026-09-30T15:00:00Z","v":49021,"vw":43.54367},{"c":43.295,"h":43.555,"l":43.16,"n":4071,"o":43.485,"t":"2026-09-30T15:15:00Z","v":302610,"vw":43.332041},{"c":43.23,"h":43.36,"l":43.11,"n":1098,"o":43.27,"t":"2026-09-30T15:30:00Z","v":80068,"vw":43.211211},{"c":43.155,"h":43.28,"l":43.14,"n":737,"o":43.2,"t":"2026-09-30T15:45:00Z","v":51864,"vw":43.174803},{"c":43.27,"h":43.33,"l":43.18,"n":716,"o":43.18,"t":"2026-09-30T16:00:00Z","v":48293,"vw":43.254794},{"c":43.5351,"h":43.57,"l":43.25,"n":872,"o":43.29,"t":"2026-09-30T16:15:00Z","v":350707,"vw":43.261574},{"c":43.57,"h":43.69,"l":43.5,"n":658,"o":43.58,"t":"2026-09-30T16:30:00Z","v":31752,"vw":43.587398},{"c":43.67,"h":43.6867,"l":43.5,"n":567,"o":43.55,"t":"2026-09-30T16:45:00Z","v":25976,"vw":43.586404},{"c":43.59,"h":43.785,"l":43.59,"n":840,"o":43.65,"t":"2026-09-30T17:00:00Z","v":61363,"vw":43.70453},{"c":43.65,"h":43.65,"l":43.48,"n":655,"o":43.59,"t":"2026-09-30T17:15:00Z","v":31829,"vw":43.543505},{"c":43.715,"h":43.73,"l":43.59,"n":596,"o":43.65,"t":"2026-09-30T17:30:00Z","v":30437,"vw":43.686092},{"c":43.6522,"h":43.715,"l":43.63,"n":720,"o":43.715,"t":"2026-09-30T17:45:00Z","v":38835,"vw":43.660144},{"c":43.74,"h":43.81,"l":43.63,"n":974,"o":43.63,"t":"2026-09-30T18:00:00Z","v":68076,"vw":43.735658},{"c":43.75,"h":43.91,"l":43.71,"n":838,"o":43.77,"t":"2026-09-30T18:15:00Z","v":60226,"vw":43.80397},{"c":43.78,"h":43.84,"l":43.68,"n":893,"o":43.75,"t":"2026-09-30T18:30:00Z","v":56762,"vw":43.76207},{"c":44.04,"h":44.07,"l":43.73,"n":1358,"o":43.78,"t":"2026-09-30T18:45:00Z","v":90162,"vw":43.890619},{"c":44.13,"h":44.15,"l":44.02,"n":1196,"o":44.05,"t":"2026-09-30T19:00:00Z","v":76875,"vw":44.077094},{"c":44.1,"h":44.19,"l":43.97,"n":1374,"o":44.13,"t":"2026-09-30T19:15:00Z","v":117408,"vw":44.096722},{"c":44.175,"h":44.25,"l":43.99,"n":2047,"o":44.085,"t":"2026-09-30T19:30:00Z","v":140677,"vw":44.115867},{"c":44.13,"h":44.29,"l":44.095,"n":6500,"o":44.175,"t":"2026-09-30T19:45:00Z","v":685347,"vw":44.201489},{"c":44.13,"h":44.13,"l":44.13,"n":33,"o":44.13,"t":"2026-09-30T20:00:00Z","v":585013,"vw":44.13},{"c":45.19,"h":45.31,"l":44.1,"n":811,"o":44.43,"t":"2026-10-01T13:30:00Z","v":94939,"vw":44.814669},{"c":44.16,"h":45.21,"l":44.16,"n":969,"o":45.19,"t":"2026-10-01T13:45:00Z","v":56746,"vw":44.664804},{"c":44.15,"h":44.18,"l":43.68,"n":880,"o":44.15,"t":"2026-10-01T14:00:00Z","v":69635,"vw":43.935225},{"c":44.04,"h":44.34,"l":43.7701,"n":656,"o":44.165,"t":"2026-10-01T14:15:00Z","v":33682,"vw":44.086541},{"c":43.9,"h":44.06,"l":43.74,"n":862,"o":44.035,"t":"2026-10-01T14:30:00Z","v":66111,"vw":43.909},{"c":43.8,"h":43.92,"l":43.64,"n":974,"o":43.75,"t":"2026-10-01T14:45:00Z","v":61649,"vw":43.786144},{"c":43.685,"h":43.85,"l":43.45,"n":1326,"o":43.85,"t":"2026-10-01T15:00:00Z","v":129583,"vw":43.652694},{"c":43.96,"h":43.96,"l":43.61,"n":979,"o":43.7,"t":"2026-10-01T15:15:00Z","v":59110,"vw":43.759607},{"c":44.04,"h":44.25,"l":43.91,"n":1566,"o":43.915,"t":"2026-10-01T15:30:00Z","v":86265,"vw":44.046207},{"c":44.35,"h":44.47,"l":44,"n":1643,"o":44.05,"t":"2026-10-01T15:45:00Z","v":216085,"vw":44.097872},{"c":44.36,"h":44.465,"l":44.265,"n":997,"o":44.38,"t":"2026-10-01T16:00:00Z","v":51696,"vw":44.363481},{"c":44.405,"h":44.55,"l":44.325,"n":986,"o":44.345,"t":"2026-10-01T16:15:00Z","v":46104,"vw":44.449247},{"c":44.865,"h":44.875,"l":44.4125,"n":768,"o":44.4125,"t":"2026-10-01T16:30:00Z","v":37055,"vw":44.696938},{"c":44.73,"h":45.06,"l":44.7,"n":797,"o":44.89,"t":"2026-10-01T16:45:00Z","v":49577,"vw":44.825779},{"c":44.76,"h":44.88,"l":44.62,"n":841,"o":44.77,"t":"2026-10-01T17:00:00Z","v":53877,"vw":44.770852},{"c":44.905,"h":44.945,"l":44.74,"n":598,"o":44.76,"t":"2026-10-01T17:15:00Z","v":34865,"vw":44.832488},{"c":45.24,"h":45.24,"l":44.93,"n":980,"o":44.93,"t":"2026-10-01T17:30:00Z","v":74446,"vw":45.109293},{"c":45.05,"h":45.235,"l":45.01,"n":608,"o":45.235,"t":"2026-10-01T17:45:00Z","v":38889,"vw":45.139343},{"c":45.09,"h":45.21,"l":45,"n":858,"o":45.05,"t":"2026-10-01T18:00:00Z","v":41800,"vw":45.084997},{"c":44.8,"h":45.175,"l":44.79,"n":814,"o":45.08,"t":"2026-10-01T18:15:00Z","v":52902,"vw":44.92505},{"c":44.845,"h":44.95,"l":44.776,"n":921,"o":44.82,"t":"2026-10-01T18:30:00Z","v":46454,"vw":44.874961},{"c":44.81,"h":44.93,"l":44.77,"n":842,"o":44.87,"t":"2026-10-01T18:45:00Z","v":36367,"vw":44.846793},{"c":44.89,"h":44.89,"l":44.695,"n":1185,"o":44.83,"t":"2026-10-01T19:00:00Z","v":63122,"vw":44.815779},{"c":44.645,"h":44.9,"l":44.61,"n":1336,"o":44.9,"t":"2026-10-01T19:15:00Z","v":74533,"vw":44.719044},{"c":44.715,"h":44.8,"l":44.655,"n":1527,"o":44.66,"t":"2026-10-01T19:30:00Z","v":82769,"vw":44.74553},{"c":44.75,"h":44.85,"l":44.6,"n":5854,"o":44.71,"t":"2026-10-01T19:45:00Z","v":419704,"vw":44.739058},{"c":44.73,"h":44.73,"l":44.73,"n":20,"o":44.73,"t":"2026-10-01T20:00:00Z","v":494793,"vw":44.73},{"c":45,"h":45,"l":44.73,"n":8,"o":44.73,"t":"2026-10-01T20:15:00Z","v":1000,"vw":44.852352},{"c":44.79,"h":44.8,"l":44.79,"n":8,"o":44.8,"t":"2026-10-02T13:15:00Z","v":480,"vw":44.795},{"c":45.57,"h":46.2,"l":45.02,"n":1286,"o":45.02,"t":"2026-10-02T13:30:00Z","v":131243,"vw":45.535311},{"c":45.489,"h":46.06,"l":45.33,"n":2555,"o":45.61,"t":"2026-10-02T13:45:00Z","v":199276,"vw":45.593417},{"c":45.55,"h":45.6,"l":45.2318,"n":1683,"o":45.48,"t":"2026-10-02T14:00:00Z","v":115980,"vw":45.402904},{"c":45.79,"h":45.92,"l":45.48,"n":2063,"o":45.58,"t":"2026-10-02T14:15:00Z","v":105567,"vw":45.674523},{"c":45.99,"h":46.125,"l":45.73,"n":1577,"o":45.84,"t":"2026-10-02T14:30:00Z","v":88485,"vw":45.893742},{"c":45.345,"h":46.02,"l":45.31,"n":944,"o":46.02,"t":"2026-10-02T14:45:00Z","v":58144,"vw":45.630638},{"c":44.545,"h":45.39,"l":44.49,"n":2931,"o":45.3,"t":"2026-10-02T15:00:00Z","v":227978,"vw":44.927321},{"c":44.73,"h":44.74,"l":44.295,"n":1628,"o":44.54,"t":"2026-10-02T15:15:00Z","v":114544,"vw":44.485719},{"c":44.79,"h":44.87,"l":44.6,"n":944,"o":44.71,"t":"2026-10-02T15:30:00Z","v":62899,"vw":44.747766},{"c":45.01,"h":45.08,"l":44.7549,"n":1777,"o":44.7549,"t":"2026-10-02T15:45:00Z","v":114895,"vw":44.980103},{"c":45.015,"h":45.12,"l":44.97,"n":890,"o":45,"t":"2026-10-02T16:00:00Z","v":50125,"vw":45.066739},{"c":44.95,"h":45.09,"l":44.89,"n":1354,"o":45.06,"t":"2026-10-02T16:15:00Z","v":116563,"vw":44.956522},{"c":45.35,"h":45.35,"l":44.955,"n":1396,"o":44.96,"t":"2026-10-02T16:30:00Z","v":71402,"vw":45.190443},{"c":45.43,"h":45.47,"l":45.32,"n":1084,"o":45.35,"t":"2026-10-02T16:45:00Z","v":44713,"vw":45.382781},{"c":45.31,"h":45.45,"l":45.27,"n":910,"o":45.42,"t":"2026-10-02T17:00:00Z","v":46295,"vw":45.367181},{"c":45.195,"h":45.43,"l":45.195,"n":835,"o":45.32,"t":"2026-10-02T17:15:00Z","v":54563,"vw":45.312228},{"c":45.195,"h":45.34,"l":45.15,"n":803,"o":45.2,"t":"2026-10-02T17:30:00Z","v":43108,"vw":45.261588},{"c":45.22,"h":45.28,"l":45.12,"n":1111,"o":45.21,"t":"2026-10-02T17:45:00Z","v":55188,"vw":45.217554},{"c":45.1,"h":45.22,"l":44.995,"n":949,"o":45.22,"t":"2026-10-02T18:00:00Z","v":53985,"vw":45.089637},{"c":44.85,"h":45.1,"l":44.8,"n":1166,"o":45.07,"t":"2026-10-02T18:15:00Z","v":64740,"vw":44.974856},{"c":45,"h":45,"l":44.835,"n":1203,"o":44.85,"t":"2026-10-02T18:30:00Z","v":53308,"vw":44.929726},{"c":45.06,"h":45.09,"l":44.95,"n":1272,"o":45,"t":"2026-10-02T18:45:00Z","v":66451,"vw":45.029815},{"c":44.93,"h":45.06,"l":44.905,"n":1227,"o":45.06,"t":"2026-10-02T19:00:00Z","v":70444,"vw":44.969084},{"c":44.92,"h":45.02,"l":44.89,"n":1486,"o":44.92,"t":"2026-10-02T19:15:00Z","v":78581,"vw":44.946866},{"c":44.77,"h":45.02,"l":44.735,"n":2716,"o":44.93,"t":"2026-10-02T19:30:00Z","v":231979,"vw":44.882639},{"c":44.69,"h":44.78,"l":44.51,"n":6649,"o":44.77,"t":"2026-10-02T19:45:00Z","v":660361,"vw":44.640722},{"c":44.67,"h":44.67,"l":44.67,"n":42,"o":44.67,"t":"2026-10-02T20:00:00Z","v":417624,"vw":44.67},{"c":44.5,"h":44.5,"l":44.5,"n":7,"o":44.5,"t":"2026-10-05T13:15:00Z","v":278,"vw":44.5},{"c":44.4,"h":44.87,"l":44.01,"n":817,"o":44.37,"t":"2026-10-05T13:30:00Z","v":85002,"vw":44.428596},{"c":43.93,"h":44.44,"l":43.86,"n":777,"o":44.39,"t":"2026-10-05T13:45:00Z","v":59403,"vw":44.16605},{"c":44.49,"h":44.58,"l":43.94,"n":939,"o":43.975,"t":"2026-10-05T14:00:00Z","v":43533,"vw":44.322643},{"c":44.64,"h":44.74,"l":44.435,"n":973,"o":44.485,"t":"2026-10-05T14:15:00Z","v":39443,"vw":44.582459},{"c":44.415,"h":44.68,"l":44.33,"n":858,"o":44.68,"t":"2026-10-05T14:30:00Z","v":37779,"vw":44.458506},{"c":44.485,"h":44.5,"l":44.34,"n":646,"o":44.43,"t":"2026-10-05T14:45:00Z","v":26261,"vw":44.423609},{"c":44.34,"h":44.51,"l":44.3,"n":666,"o":44.485,"t":"2026-10-05T15:00:00Z","v":22720,"vw":44.395051},{"c":44.4,"h":44.435,"l":44.32,"n":749,"o":44.36,"t":"2026-10-05T15:15:00Z","v":34925,"vw":44.378573},{"c":44.435,"h":44.46,"l":44.36,"n":814,"o":44.375,"t":"2026-10-05T15:30:00Z","v":32682,"vw":44.412213},{"c":44.42,"h":44.46,"l":44.34,"n":699,"o":44.395,"t":"2026-10-05T15:45:00Z","v":26892,"vw":44.40584},{"c":44.3,"h":44.5,"l":44.26,"n":589,"o":44.46,"t":"2026-10-05T16:00:00Z","v":25247,"vw":44.356786},{"c":44.29,"h":44.37,"l":44.24,"n":827,"o":44.305,"t":"2026-10-05T16:15:00Z","v":39323,"vw":44.295521},{"c":44.4,"h":44.4,"l":44.23,"n":853,"o":44.28,"t":"2026-10-05T16:30:00Z","v":43760,"vw":44.294811},{"c":44.69,"h":44.71,"l":44.39,"n":917,"o":44.4,"t":"2026-10-05T16:45:00Z","v":48214,"vw":44.566076},{"c":44.58,"h":44.655,"l":44.52,"n":811,"o":44.655,"t":"2026-10-05T17:00:00Z","v":34193,"vw":44.584857},{"c":44.665,"h":44.73,"l":44.57,"n":851,"o":44.59,"t":"2026-10-05T17:15:00Z","v":44194,"vw":44.65829},{"c":44.6725,"h":44.775,"l":44.625,"n":962,"o":44.665,"t":"2026-10-05T17:30:00Z","v":49865,"vw":44.689172},{"c":44.76,"h":44.845,"l":44.7,"n":813,"o":44.71,"t":"2026-10-05T17:45:00Z","v":39513,"vw":44.780037},{"c":44.8275,"h":44.85,"l":44.72,"n":969,"o":44.765,"t":"2026-10-05T18:00:00Z","v":65141,"vw":44.767027},{"c":44.76,"h":44.86,"l":44.71,"n":970,"o":44.82,"t":"2026-10-05T18:15:00Z","v":41389,"vw":44.774293},{"c":44.7,"h":44.77,"l":44.61,"n":862,"o":44.77,"t":"2026-10-05T18:30:00Z","v":29579,"vw":44.678294},{"c":44.87,"h":44.89,"l":44.68,"n":1205,"o":44.68,"t":"2026-10-05T18:45:00Z","v":49796,"vw":44.779091},{"c":44.94,"h":44.99,"l":44.84,"n":1326,"o":44.87,"t":"2026-10-05T19:00:00Z","v":79299,"vw":44.923504},{"c":44.84,"h":44.945,"l":44.82,"n":1567,"o":44.93,"t":"2026-10-05T19:15:00Z","v":84384,"vw":44.890228},{"c":44.92,"h":44.93,"l":44.78,"n":2033,"o":44.85,"t":"2026-10-05T19:30:00Z","v":112193,"vw":44.855049},{"c":44.52,"h":44.93,"l":44.39,"n":5852,"o":44.93,"t":"2026-10-05T19:45:00Z","v":411145,"vw":44.537132},{"c":44.5,"h":44.5,"l":44.5,"n":56,"o":44.5,"t":"2026-10-05T20:00:00Z","v":379405,"vw":44.5},{"c":45.4,"h":45.4,"l":45.4,"n":3,"o":45.4,"t":"2026-10-06T13:15:00Z","v":300,"vw":45.4},{"c":45.075,"h":45.73,"l":44.92,"n":430,"o":45.15,"t":"2026-10-06T13:30:00Z","v":41350,"vw":45.164271},{"c":45.55,"h":45.55,"l":45.075,"n":798,"o":45.075,"t":"2026-10-06T13:45:00Z","v":73968,"vw":45.245766},{"c":45.525,"h":45.71,"l":45.38,"n":685,"o":45.58,"t":"2026-10-06T14:00:00Z","v":42126,"vw":45.55366},{"c":45.545,"h":45.62,"l":45.41,"n":1096,"o":45.53,"t":"2026-10-06T14:15:00Z","v":67912,"vw":45.519818},{"c":45.55,"h":45.615,"l":45.5325,"n":757,"o":45.55,"t":"2026-10-06T14:30:00Z","v":43708,"vw":45.557533},{"c":45.55,"h":45.67,"l":45.54,"n":822,"o":45.55,"t":"2026-10-06T14:45:00Z","v":37915,"vw":45.59351},{"c":45.465,"h":45.785,"l":45.43,"n":1392,"o":45.57,"t":"2026-10-06T15:00:00Z","v":152950,"vw":45.583138},{"c":45.61,"h":45.835,"l":45.465,"n":1767,"o":45.47,"t":"2026-10-06T15:15:00Z","v":194108,"vw":45.676365},{"c":45.5,"h":45.64,"l":45.46,"n":781,"o":45.58,"t":"2026-10-06T15:30:00Z","v":46890,"vw":45.571857},{"c":45.49,"h":45.5,"l":45.39,"n":915,"o":45.46,"t":"2026-10-06T15:45:00Z","v":50278,"vw":45.459701},{"c":45.31,"h":45.535,"l":45.29,"n":906,"o":45.495,"t":"2026-10-06T16:00:00Z","v":52182,"vw":45.411252},{"c":45.03,"h":45.32,"l":44.99,"n":913,"o":45.32,"t":"2026-10-06T16:15:00Z","v":45410,"vw":45.129867},{"c":45.185,"h":45.21,"l":45.02,"n":736,"o":45.04,"t":"2026-10-06T16:30:00Z","v":32939,"vw":45.125531},{"c":44.915,"h":45.18,"l":44.915,"n":769,"o":45.16,"t":"2026-10-06T16:45:00Z","v":44636,"vw":45.050123},{"c":45.03,"h":45.08,"l":44.9,"n":843,"o":44.9,"t":"2026-10-06T17:00:00Z","v":40496,"vw":44.988714},{"c":44.86,"h":45.03,"l":44.84,"n":747,"o":45.025,"t":"2026-10-06T17:15:00Z","v":26487,"vw":44.920947},{"c":44.785,"h":44.905,"l":44.72,"n":917,"o":44.86,"t":"2026-10-06T17:30:00Z","v":37801,"vw":44.825404},{"c":44.9,"h":44.96,"l":44.76,"n":992,"o":44.76,"t":"2026-10-06T17:45:00Z","v":40848,"vw":44.878093},{"c":45.07,"h":45.125,"l":44.89,"n":1061,"o":44.9,"t":"2026-10-06T18:00:00Z","v":47663,"vw":45.003149},{"c":44.99,"h":45.15,"l":44.97,"n":1184,"o":45.09,"t":"2026-10-06T18:15:00Z","v":68914,"vw":45.062896},{"c":44.98,"h":45.05,"l":44.96,"n":1097,"o":44.985,"t":"2026-10-06T18:30:00Z","v":59561,"vw":45.012295},{"c":44.78,"h":44.99,"l":44.73,"n":1555,"o":44.965,"t":"2026-10-06T18:45:00Z","v":88884,"vw":44.864544},{"c":44.97,"h":45.01,"l":44.741,"n":1637,"o":44.77,"t":"2026-10-06T19:00:00Z","v":101402,"vw":44.916834},{"c":44.965,"h":45.125,"l":44.94,"n":1882,"o":44.97,"t":"2026-10-06T19:15:00Z","v":116433,"vw":45.038848},{"c":44.89,"h":45.025,"l":44.8,"n":2030,"o":44.98,"t":"2026-10-06T19:30:00Z","v":109890,"vw":44.925251},{"c":44.99,"h":45.02,"l":44.8,"n":5476,"o":44.89,"t":"2026-10-06T19:45:00Z","v":357801,"vw":44.945705},{"c":44.97,"h":44.97,"l":44.97,"n":47,"o":44.97,"t":"2026-10-06T20:00:00Z","v":373453,"vw":44.97},{"c":44.065,"h":44.475,"l":43.73,"n":563,"o":44.19,"t":"2026-10-07T13:30:00Z","v":50854,"vw":44.129975},{"c":43.99,"h":44.27,"l":43.91,"n":455,"o":44.097,"t":"2026-10-07T13:45:00Z","v":27218,"vw":44.093759},{"c":44.59,"h":44.67,"l":44.015,"n":827,"o":44.015,"t":"2026-10-07T14:00:00Z","v":44261,"vw":44.337539},{"c":44.235,"h":44.785,"l":44.22,"n":1040,"o":44.59,"t":"2026-10-07T14:15:00Z","v":64907,"vw":44.511427},{"c":44.12,"h":44.43,"l":44.12,"n":855,"o":44.235,"t":"2026-10-07T14:30:00Z","v":67635,"vw":44.287196},{"c":44.26,"h":44.285,"l":44.04,"n":781,"o":44.14,"t":"2026-10-07T14:45:00Z","v":51363,"vw":44.155814},{"c":44.02,"h":44.3,"l":44.02,"n":1010,"o":44.26,"t":"2026-10-07T15:00:00Z","v":86625,"vw":44.18537},{"c":44.0625,"h":44.2,"l":43.935,"n":1450,"o":44.02,"t":"2026-10-07T15:15:00Z","v":114171,"vw":44.096309},{"c":44.205,"h":44.33,"l":44.01,"n":1110,"o":44.11,"t":"2026-10-07T15:30:00Z","v":83207,"vw":44.177383},{"c":44.42,"h":44.44,"l":44.165,"n":1121,"o":44.205,"t":"2026-10-07T15:45:00Z","v":95039,"vw":44.261496},{"c":44.34,"h":44.42,"l":44.25,"n":925,"o":44.42,"t":"2026-10-07T16:00:00Z","v":125407,"vw":44.341732},{"c":44.4,"h":44.41,"l":44.175,"n":605,"o":44.315,"t":"2026-10-07T16:15:00Z","v":46265,"vw":44.297289},{"c":44.29,"h":44.43,"l":44.28,"n":672,"o":44.4,"t":"2026-10-07T16:30:00Z","v":133703,"vw":44.378442},{"c":44.28,"h":44.35,"l":44.125,"n":693,"o":44.295,"t":"2026-10-07T16:45:00Z","v":35556,"vw":44.243694},{"c":44.655,"h":44.67,"l":44.1779,"n":1044,"o":44.275,"t":"2026-10-07T17:00:00Z","v":55968,"vw":44.435882},{"c":44.66,"h":44.8,"l":44.61,"n":1110,"o":44.63,"t":"2026-10-07T17:15:00Z","v":75990,"vw":44.710534},{"c":44.77,"h":44.86,"l":44.655,"n":786,"o":44.655,"t":"2026-10-07T17:30:00Z","v":35314,"vw":44.724215},{"c":44.685,"h":44.82,"l":44.65,"n":604,"o":44.725,"t":"2026-10-07T17:45:00Z","v":26751,"vw":44.737811},{"c":44.77,"h":44.81,"l":44.63,"n":767,"o":44.685,"t":"2026-10-07T18:00:00Z","v":37756,"vw":44.71997},{"c":44.6975,"h":44.8,"l":44.685,"n":874,"o":44.76,"t":"2026-10-07T18:15:00Z","v":44478,"vw":44.737037},{"c":44.67,"h":44.78,"l":44.57,"n":1158,"o":44.68,"t":"2026-10-07T18:30:00Z","v":69924,"vw":44.665962},{"c":44.705,"h":44.76,"l":44.5,"n":1263,"o":44.67,"t":"2026-10-07T18:45:00Z","v":81301,"vw":44.639651},{"c":44.63,"h":44.78,"l":44.63,"n":1131,"o":44.71,"t":"2026-10-07T19:00:00Z","v":64215,"vw":44.712241},{"c":44.54,"h":44.66,"l":44.54,"n":1435,"o":44.625,"t":"2026-10-07T19:15:00Z","v":87621,"vw":44.611212},{"c":44.505,"h":44.6,"l":44.46,"n":1891,"o":44.53,"t":"2026-10-07T19:30:00Z","v":122991,"vw":44.52601},{"c":44.51,"h":44.6,"l":44.445,"n":5506,"o":44.505,"t":"2026-10-07T19:45:00Z","v":405759,"vw":44.492564},{"c":44.51,"h":44.51,"l":44.51,"n":51,"o":44.51,"t":"2026-10-07T20:00:00Z","v":566406,"vw":44.51},{"c":44.22,"h":44.8078,"l":44.04,"n":298,"o":44.1,"t":"2026-10-08T13:30:00Z","v":25713,"vw":44.161729},{"c":44.135,"h":44.35,"l":44.055,"n":410,"o":44.26,"t":"2026-10-08T13:45:00Z","v":26278,"vw":44.158624},{"c":44.1,"h":44.37,"l":44.1,"n":637,"o":44.16,"t":"2026-10-08T14:00:00Z","v":29044,"vw":44.247323},{"c":44.26,"h":44.26,"l":44.035,"n":468,"o":44.0401,"t":"2026-10-08T14:15:00Z","v":23821,"vw":44.113577},{"c":44.21,"h":44.345,"l":44.17,"n":392,"o":44.29,"t":"2026-10-08T14:30:00Z","v":16117,"vw":44.279059},{"c":44.19,"h":44.285,"l":44.09,"n":467,"o":44.27,"t":"2026-10-08T14:45:00Z","v":23930,"vw":44.194453},{"c":44.16,"h":44.36,"l":44.155,"n":451,"o":44.195,"t":"2026-10-08T15:00:00Z","v":20154,"vw":44.253204},{"c":44.11,"h":44.23,"l":44.09,"n":541,"o":44.16,"t":"2026-10-08T15:15:00Z","v":21605,"vw":44.176918},{"c":44.11,"h":44.11,"l":44.02,"n":580,"o":44.11,"t":"2026-10-08T15:30:00Z","v":23881,"vw":44.071089},{"c":44.15,"h":44.15,"l":44.07,"n":504,"o":44.1,"t":"2026-10-08T15:45:00Z","v":21016,"vw":44.109755},{"c":44.2,"h":44.21,"l":44.1,"n":681,"o":44.19,"t":"2026-10-08T16:00:00Z","v":32569,"vw":44.163382},{"c":44.31,"h":44.58,"l":44.2,"n":1300,"o":44.205,"t":"2026-10-08T16:15:00Z","v":67850,"vw":44.364704},{"c":44.33,"h":44.5,"l":44.32,"n":710,"o":44.32,"t":"2026-10-08T16:30:00Z","v":32092,"vw":44.382934},{"c":44.72,"h":44.79,"l":44.3,"n":925,"o":44.355,"t":"2026-10-08T16:45:00Z","v":47008,"vw":44.552959},{"c":44.695,"h":44.77,"l":44.47,"n":2474,"o":44.71,"t":"2026-10-08T17:00:00Z","v":247634,"vw":44.595838},{"c":44.91,"h":44.96,"l":44.665,"n":1290,"o":44.69,"t":"2026-10-08T17:15:00Z","v":102832,"vw":44.857594},{"c":45.35,"h":45.35,"l":44.8607,"n":1027,"o":44.87,"t":"2026-10-08T17:30:00Z","v":62360,"vw":45.188753},{"c":45.265,"h":45.38,"l":45.075,"n":1990,"o":45.35,"t":"2026-10-08T17:45:00Z","v":325589,"vw":45.300483},{"c":45.24,"h":45.33,"l":45.09,"n":2055,"o":45.26,"t":"2026-10-08T18:00:00Z","v":153928,"vw":45.200952},{"c":45.08,"h":45.27,"l":44.925,"n":1663,"o":45.24,"t":"2026-10-08T18:15:00Z","v":88133,"vw":45.154488},{"c":45.06,"h":45.13,"l":44.995,"n":1066,"o":45.095,"t":"2026-10-08T18:30:00Z","v":48201,"vw":45.076407},{"c":45.445,"h":45.51,"l":45.07,"n":1372,"o":45.08,"t":"2026-10-08T18:45:00Z","v":133750,"vw":45.160414},{"c":45.51,"h":45.53,"l":45.23,"n":2084,"o":45.43,"t":"2026-10-08T19:00:00Z","v":299067,"vw":45.308179},{"c":45.39,"h":45.52,"l":45.15,"n":2189,"o":45.51,"t":"2026-10-08T19:15:00Z","v":143855,"vw":45.341042},{"c":45.12,"h":45.415,"l":45.07,"n":1836,"o":45.4,"t":"2026-10-08T19:30:00Z","v":95411,"vw":45.259841},{"c":45.23,"h":45.27,"l":45.13,"n":4848,"o":45.14,"t":"2026-10-08T19:45:00Z","v":346649,"vw":45.207684},{"c":45.16,"h":45.24,"l":45.16,"n":27,"o":45.24,"t":"2026-10-08T20:00:00Z","v":1016890,"vw":45.23999},{"c":45.4925,"h":45.625,"l":44.89,"n":408,"o":45.45,"t":"2026-10-09T13:30:00Z","v":38586,"vw":45.362717},{"c":45.315,"h":45.455,"l":45.01,"n":572,"o":45.38,"t":"2026-10-09T13:45:00Z","v":36222,"vw":45.317321},{"c":45.075,"h":45.325,"l":44.69,"n":907,"o":45.315,"t":"2026-10-09T14:00:00Z","v":48417,"vw":44.925305},{"c":45.28,"h":45.33,"l":44.99,"n":742,"o":45.1,"t":"2026-10-09T14:15:00Z","v":39330,"vw":45.159676},{"c":45.06,"h":45.28,"l":44.95,"n":1704,"o":45.28,"t":"2026-10-09T14:30:00Z","v":295148,"vw":45.120894},{"c":45.21,"h":45.5,"l":44.99,"n":2189,"o":45.03,"t":"2026-10-09T14:45:00Z","v":311470,"vw":45.234918},{"c":45.38,"h":45.43,"l":45.14,"n":1193,"o":45.205,"t":"2026-10-09T15:00:00Z","v":108069,"vw":45.263216},{"c":45.35,"h":45.515,"l":45.255,"n":1268,"o":45.385,"t":"2026-10-09T15:15:00Z","v":100223,"vw":45.418283},{"c":45.41,"h":45.49,"l":45.28,"n":1029,"o":45.335,"t":"2026-10-09T15:30:00Z","v":82759,"vw":45.38879},{"c":45.52,"h":45.585,"l":45.39,"n":786,"o":45.41,"t":"2026-10-09T15:45:00Z","v":45886,"vw":45.477476},{"c":45.54,"h":45.59,"l":45.44,"n":712,"o":45.51,"t":"2026-10-09T16:00:00Z","v":35963,"vw":45.524653},{"c":45.805,"h":45.835,"l":45.41,"n":904,"o":45.545,"t":"2026-10-09T16:15:00Z","v":55652,"vw":45.628625},{"c":45.885,"h":45.91,"l":45.76,"n":571,"o":45.815,"t":"2026-10-09T16:30:00Z","v":31553,"vw":45.838784},{"c":45.74,"h":45.95,"l":45.72,"n":715,"o":45.885,"t":"2026-10-09T16:45:00Z","v":46448,"vw":45.861458},{"c":45.635,"h":45.845,"l":45.635,"n":754,"o":45.74,"t":"2026-10-09T17:00:00Z","v":29916,"vw":45.754749},{"c":45.65,"h":45.68,"l":45.535,"n":641,"o":45.61,"t":"2026-10-09T17:15:00Z","v":43129,"vw":45.605704},{"c":45.59,"h":45.715,"l":45.52,"n":1763,"o":45.645,"t":"2026-10-09T17:30:00Z","v":171678,"vw":45.600931},{"c":45.66,"h":45.66,"l":45.5,"n":935,"o":45.59,"t":"2026-10-09T17:45:00Z","v":471309,"vw":45.597245},{"c":45.75,"h":45.76,"l":45.64,"n":831,"o":45.66,"t":"2026-10-09T18:00:00Z","v":43925,"vw":45.704925},{"c":45.66,"h":45.83,"l":45.55,"n":1128,"o":45.73,"t":"2026-10-09T18:15:00Z","v":54933,"vw":45.661795},{"c":45.67,"h":45.69,"l":45.57,"n":921,"o":45.665,"t":"2026-10-09T18:30:00Z","v":36446,"vw":45.633968},{"c":45.64,"h":45.775,"l":45.61,"n":1154,"o":45.67,"t":"2026-10-09T18:45:00Z","v":45734,"vw":45.700162},{"c":45.605,"h":45.68,"l":45.57,"n":1400,"o":45.64,"t":"2026-10-09T19:00:00Z","v":86920,"vw":45.613027},{"c":45.6,"h":45.625,"l":45.53,"n":1664,"o":45.585,"t":"2026-10-09T19:15:00Z","v":69493,"vw":45.57696},{"c":45.43,"h":45.6,"l":45.395,"n":2318,"o":45.59,"t":"2026-10-09T19:30:00Z","v":103027,"vw":45.525234},{"c":45.22,"h":45.415,"l":45.165,"n":6598,"o":45.415,"t":"2026-10-09T19:45:00Z","v":486546,"vw":45.244999},{"c":45.18,"h":45.26,"l":45.18,"n":37,"o":45.26,"t":"2026-10-09T20:00:00Z","v":331857,"vw":45.259952},{"c":45.21,"h":45.6,"l":45.05,"n":201,"o":45.21,"t":"2026-10-12T13:30:00Z","v":20869,"vw":45.27341},{"c":45.13,"h":45.325,"l":44.87,"n":280,"o":45.325,"t":"2026-10-12T13:45:00Z","v":18623,"vw":45.12182},{"c":45.25,"h":45.365,"l":45.04,"n":480,"o":45.125,"t":"2026-10-12T14:00:00Z","v":24102,"vw":45.25851},{"c":45.33,"h":45.39,"l":45.06,"n":588,"o":45.24,"t":"2026-10-12T14:15:00Z","v":38878,"vw":45.214889},{"c":45.4,"h":45.545,"l":45.3,"n":566,"o":45.3,"t":"2026-10-12T14:30:00Z","v":33567,"vw":45.420672},{"c":45.275,"h":45.46,"l":45.25,"n":515,"o":45.44,"t":"2026-10-12T14:45:00Z","v":40929,"vw":45.3598},{"c":45.25,"h":45.35,"l":45.19,"n":551,"o":45.27,"t":"2026-10-12T15:00:00Z","v":32909,"vw":45.280582},{"c":45.325,"h":45.43,"l":45.21,"n":574,"o":45.235,"t":"2026-10-12T15:15:00Z","v":50291,"vw":45.308674},{"c":45.22,"h":45.33,"l":45.215,"n":418,"o":45.33,"t":"2026-10-12T15:30:00Z","v":23775,"vw":45.272319},{"c":44.9,"h":45.25,"l":44.9,"n":497,"o":45.21,"t":"2026-10-12T15:45:00Z","v":24606,"vw":45.090504},{"c":44.94,"h":45.04,"l":44.94,"n":585,"o":44.96,"t":"2026-10-12T16:00:00Z","v":29468,"vw":44.98694},{"c":44.82,"h":44.935,"l":44.82,"n":524,"o":44.92,"t":"2026-10-12T16:15:00Z","v":23519,"vw":44.876891},{"c":44.99,"h":45.005,"l":44.825,"n":607,"o":44.825,"t":"2026-10-12T16:30:00Z","v":27221,"vw":44.917895},{"c":44.9,"h":44.99,"l":44.83,"n":548,"o":44.98,"t":"2026-10-12T16:45:00Z","v":28292,"vw":44.912753},{"c":45.01,"h":45.035,"l":44.92,"n":507,"o":44.93,"t":"2026-10-12T17:00:00Z","v":24248,"vw":44.976876},{"c":44.995,"h":45.01,"l":44.9,"n":652,"o":45.01,"t":"2026-10-12T17:15:00Z","v":29140,"vw":44.961558},{"c":44.95,"h":44.995,"l":44.91,"n":483,"o":44.995,"t":"2026-10-12T17:30:00Z","v":21035,"vw":44.959793},{"c":45.09,"h":45.09,"l":44.915,"n":742,"o":44.93,"t":"2026-10-12T17:45:00Z","v":37878,"vw":44.997266},{"c":44.93,"h":45.07,"l":44.87,"n":771,"o":45.07,"t":"2026-10-12T18:00:00Z","v":44945,"vw":44.967491},{"c":44.875,"h":44.96,"l":44.855,"n":857,"o":44.945,"t":"2026-10-12T18:15:00Z","v":47037,"vw":44.924998},{"c":44.935,"h":44.95,"l":44.82,"n":590,"o":44.86,"t":"2026-10-12T18:30:00Z","v":28453,"vw":44.857767},{"c":44.91,"h":44.96,"l":44.89,"n":870,"o":44.92,"t":"2026-10-12T18:45:00Z","v":38023,"vw":44.92365},{"c":44.97,"h":44.98,"l":44.82,"n":1058,"o":44.91,"t":"2026-10-12T19:00:00Z","v":51159,"vw":44.908382},{"c":45.02,"h":45.09,"l":44.96,"n":990,"o":44.98,"t":"2026-10-12T19:15:00Z","v":47290,"vw":45.013732},{"c":45.01,"h":45.065,"l":44.995,"n":1403,"o":45.025,"t":"2026-10-12T19:30:00Z","v":71513,"vw":45.03204},{"c":45.12,"h":45.185,"l":44.94,"n":4258,"o":45,"t":"2026-10-12T19:45:00Z","v":249059,"vw":45.123036},{"c":45.12,"h":45.12,"l":45.12,"n":28,"o":45.12,"t":"2026-10-12T20:00:00Z","v":283010,"vw":45.12},{"c":44.5,"h":45.23,"l":44.46,"n":518,"o":45.19,"t":"2026-10-13T13:30:00Z","v":38929,"vw":44.957273},{"c":44.29,"h":44.685,"l":44.17,"n":759,"o":44.645,"t":"2026-10-13T13:45:00Z","v":40090,"vw":44.395181},{"c":43.825,"h":44.29,"l":43.48,"n":917,"o":44.29,"t":"2026-10-13T14:00:00Z","v":59056,"vw":43.844531},{"c":43.975,"h":44.035,"l":43.79,"n":1102,"o":43.825,"t":"2026-10-13T14:15:00Z","v":129959,"vw":43.877642},{"c":43.69,"h":44,"l":43.65,"n":1203,"o":43.995,"t":"2026-10-13T14:30:00Z","v":127854,"vw":43.808456},{"c":43.6,"h":43.73,"l":43.56,"n":1256,"o":43.675,"t":"2026-10-13T14:45:00Z","v":122103,"vw":43.672194},{"c":43.745,"h":43.82,"l":43.59,"n":927,"o":43.6,"t":"2026-10-13T15:00:00Z","v":61574,"vw":43.746644},{"c":43.55,"h":43.755,"l":43.44,"n":1393,"o":43.75,"t":"2026-10-13T15:15:00Z","v":86029,"vw":43.591258},{"c":43.46,"h":43.675,"l":43.41,"n":1840,"o":43.53,"t":"2026-10-13T15:30:00Z","v":103622,"vw":43.549507},{"c":43.31,"h":43.45,"l":43.29,"n":1471,"o":43.45,"t":"2026-10-13T15:45:00Z","v":76118,"vw":43.365664},{"c":43.505,"h":43.51,"l":43.24,"n":1191,"o":43.31,"t":"2026-10-13T16:00:00Z","v":65001,"vw":43.348941},{"c":43.445,"h":43.5425,"l":43.37,"n":1779,"o":43.505,"t":"2026-10-13T16:15:00Z","v":171068,"vw":43.445098},{"c":43.505,"h":43.59,"l":43.4,"n":1227,"o":43.445,"t":"2026-10-13T16:30:00Z","v":118632,"vw":43.500372},{"c":43.39,"h":43.57,"l":43.38,"n":1388,"o":43.51,"t":"2026-10-13T16:45:00Z","v":107947,"vw":43.445415},{"c":43.1,"h":43.4,"l":43.1,"n":1605,"o":43.39,"t":"2026-10-13T17:00:00Z","v":208510,"vw":43.319602},{"c":42.86,"h":43.14,"l":42.79,"n":1780,"o":43.1,"t":"2026-10-13T17:15:00Z","v":150967,"vw":42.962894},{"c":42.8799,"h":42.9,"l":42.74,"n":1462,"o":42.84,"t":"2026-10-13T17:30:00Z","v":123561,"vw":42.817163},{"c":42.67,"h":42.94,"l":42.5,"n":1606,"o":42.87,"t":"2026-10-13T17:45:00Z","v":113656,"vw":42.698583},{"c":42.685,"h":42.765,"l":42.615,"n":1548,"o":42.66,"t":"2026-10-13T18:00:00Z","v":99115,"vw":42.694258},{"c":42.665,"h":42.705,"l":42.58,"n":1169,"o":42.685,"t":"2026-10-13T18:15:00Z","v":81939,"vw":42.640878},{"c":42.705,"h":42.87,"l":42.615,"n":1995,"o":42.665,"t":"2026-10-13T18:30:00Z","v":160230,"vw":42.751518},{"c":42.865,"h":42.915,"l":42.65,"n":1893,"o":42.705,"t":"2026-10-13T18:45:00Z","v":129956,"vw":42.759934},{"c":42.82,"h":42.865,"l":42.7,"n":1612,"o":42.84,"t":"2026-10-13T19:00:00Z","v":100180,"vw":42.759439},{"c":42.78,"h":42.79,"l":42.63,"n":1872,"o":42.79,"t":"2026-10-13T19:15:00Z","v":117718,"vw":42.707964},{"c":42.8,"h":42.85,"l":42.645,"n":2806,"o":42.78,"t":"2026-10-13T19:30:00Z","v":204379,"vw":42.76361},{"c":42.87,"h":43.21,"l":42.77,"n":8003,"o":42.81,"t":"2026-10-13T19:45:00Z","v":738006,"vw":42.981373},{"c":42.99,"h":42.99,"l":42.89,"n":62,"o":42.89,"t":"2026-10-13T20:00:00Z","v":496176,"vw":42.890265},{"c":42.5,"h":42.52,"l":42.5,"n":4,"o":42.52,"t":"2026-10-14T12:30:00Z","v":307,"vw":42.510578},{"c":41.85,"h":41.85,"l":41.81,"n":3,"o":41.81,"t":"2026-10-14T12:45:00Z","v":349,"vw":41.82597},{"c":41.7319,"h":41.7319,"l":41.7319,"n":1,"o":41.7319,"t":"2026-10-14T13:00:00Z","v":1500,"vw":41.7319},{"c":42,"h":42,"l":42,"n":8,"o":42,"t":"2026-10-14T13:15:00Z","v":1191,"vw":42},{"c":42.71,"h":42.9,"l":41.83,"n":352,"o":42.19,"t":"2026-10-14T13:30:00Z","v":41273,"vw":42.330999},{"c":42.295,"h":42.63,"l":42.28,"n":382,"o":42.63,"t":"2026-10-14T13:45:00Z","v":18422,"vw":42.46655},{"c":42.01,"h":42.385,"l":41.91,"n":537,"o":42.33,"t":"2026-10-14T14:00:00Z","v":27272,"vw":42.172298},{"c":41.89,"h":42.03,"l":41.82,"n":526,"o":41.94,"t":"2026-10-14T14:15:00Z","v":22166,"vw":41.932023},{"c":42.13,"h":42.19,"l":41.87,"n":612,"o":41.925,"t":"2026-10-14T14:30:00Z","v":31504,"vw":41.991568},{"c":41.98,"h":42.345,"l":41.915,"n":788,"o":42.12,"t":"2026-10-14T14:45:00Z","v":32533,"vw":42.117762},{"c":41.42,"h":41.98,"l":41.395,"n":1029,"o":41.98,"t":"2026-10-14T15:00:00Z","v":56639,"vw":41.673343},{"c":41.38,"h":41.42,"l":41.235,"n":893,"o":41.38,"t":"2026-10-14T15:15:00Z","v":45344,"vw":41.327836},{"c":41.43,"h":41.46,"l":41.265,"n":843,"o":41.35,"t":"2026-10-14T15:30:00Z","v":42318,"vw":41.371551},{"c":41.765,"h":41.79,"l":41.39,"n":940,"o":41.39,"t":"2026-10-14T15:45:00Z","v":50575,"vw":41.583823},{"c":41.48,"h":41.81,"l":41.45,"n":803,"o":41.765,"t":"2026-10-14T16:00:00Z","v":33609,"vw":41.696241},{"c":41.37,"h":41.54,"l":41.275,"n":2286,"o":41.42,"t":"2026-10-14T16:15:00Z","v":126594,"vw":41.440979},{"c":41.51,"h":41.51,"l":41.27,"n":686,"o":41.35,"t":"2026-10-14T16:30:00Z","v":33905,"vw":41.379317},{"c":41.6,"h":41.69,"l":41.48,"n":928,"o":41.51,"t":"2026-10-14T16:45:00Z","v":63236,"vw":41.578265},{"c":41.565,"h":41.69,"l":41.49,"n":808,"o":41.61,"t":"2026-10-14T17:00:00Z","v":50982,"vw":41.588107},{"c":41.545,"h":41.68,"l":41.45,"n":1091,"o":41.57,"t":"2026-10-14T17:15:00Z","v":97321,"vw":41.601649},{"c":41.405,"h":41.565,"l":41.37,"n":1152,"o":41.565,"t":"2026-10-14T17:30:00Z","v":66330,"vw":41.489195},{"c":41.49,"h":41.505,"l":41.315,"n":1357,"o":41.405,"t":"2026-10-14T17:45:00Z","v":68086,"vw":41.43012},{"c":41.55,"h":41.58,"l":41.36,"n":1494,"o":41.48,"t":"2026-10-14T18:00:00Z","v":111626,"vw":41.457972},{"c":41.555,"h":41.71,"l":41.5,"n":1421,"o":41.55,"t":"2026-10-14T18:15:00Z","v":79273,"vw":41.590956},{"c":41.57,"h":41.6,"l":41.495,"n":858,"o":41.56,"t":"2026-10-14T18:30:00Z","v":42262,"vw":41.554666},{"c":41.715,"h":41.745,"l":41.53,"n":1626,"o":41.57,"t":"2026-10-14T18:45:00Z","v":88503,"vw":41.647355},{"c":41.67,"h":41.71,"l":41.55,"n":1508,"o":41.69,"t":"2026-10-14T19:00:00Z","v":80252,"vw":41.634835},{"c":41.86,"h":41.95,"l":41.61,"n":2136,"o":41.66,"t":"2026-10-14T19:15:00Z","v":124323,"vw":41.827963},{"c":42,"h":42.04,"l":41.8,"n":3137,"o":41.86,"t":"2026-10-14T19:30:00Z","v":174410,"vw":41.935001},{"c":42.2,"h":42.27,"l":41.895,"n":8098,"o":42,"t":"2026-10-14T19:45:00Z","v":793145,"vw":42.169136},{"c":42.22,"h":42.22,"l":42.22,"n":53,"o":42.22,"t":"2026-10-14T20:00:00Z","v":486358,"vw":42.22},{"c":42.35,"h":42.36,"l":42.35,"n":4,"o":42.36,"t":"2026-10-15T08:00:00Z","v":362,"vw":42.353195},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-15T11:30:00Z","v":150,"vw":42.5},{"c":42.5,"h":42.5,"l":42.5,"n":5,"o":42.5,"t":"2026-10-15T11:45:00Z","v":149,"vw":42.5},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-15T12:00:00Z","v":100,"vw":42.5},{"c":42.09,"h":42.455,"l":41.59,"n":603,"o":42.26,"t":"2026-10-15T13:30:00Z","v":43045,"vw":42.103137},{"c":41.8,"h":42.08,"l":41.6,"n":370,"o":41.98,"t":"2026-10-15T13:45:00Z","v":18697,"vw":41.775895},{"c":41.67,"h":42.06,"l":41.57,"n":607,"o":41.77,"t":"2026-10-15T14:00:00Z","v":22804,"vw":41.757092},{"c":41.35,"h":41.71,"l":41.335,"n":605,"o":41.7,"t":"2026-10-15T14:15:00Z","v":28662,"vw":41.458103},{"c":42.07,"h":42.11,"l":41.355,"n":954,"o":41.355,"t":"2026-10-15T14:30:00Z","v":59383,"vw":41.735305},{"c":42.07,"h":42.12,"l":41.81,"n":821,"o":42.07,"t":"2026-10-15T14:45:00Z","v":34265,"vw":41.924162},{"c":42.36,"h":42.44,"l":42.01,"n":711,"o":42.065,"t":"2026-10-15T15:00:00Z","v":29133,"vw":42.221017},{"c":42.4,"h":42.48,"l":42.28,"n":745,"o":42.36,"t":"2026-10-15T15:15:00Z","v":41368,"vw":42.39581},{"c":42.6,"h":42.6,"l":42.25,"n":734,"o":42.4,"t":"2026-10-15T15:30:00Z","v":34848,"vw":42.38902},{"c":42.67,"h":42.71,"l":42.565,"n":854,"o":42.605,"t":"2026-10-15T15:45:00Z","v":47194,"vw":42.642399},{"c":42.505,"h":42.675,"l":42.45,"n":1784,"o":42.65,"t":"2026-10-15T16:00:00Z","v":227971,"vw":42.625302},{"c":42.78,"h":42.78,"l":42.48,"n":715,"o":42.53,"t":"2026-10-15T16:15:00Z","v":33733,"vw":42.663068},{"c":42.765,"h":42.83,"l":42.68,"n":571,"o":42.75,"t":"2026-10-15T16:30:00Z","v":28538,"vw":42.758424},{"c":42.97,"h":43.14,"l":42.79,"n":974,"o":42.79,"t":"2026-10-15T16:45:00Z","v":47647,"vw":43.011842},{"c":42.91,"h":43.01,"l":42.85,"n":642,"o":42.97,"t":"2026-10-15T17:00:00Z","v":41272,"vw":42.934077},{"c":43.18,"h":43.18,"l":42.92,"n":613,"o":42.94,"t":"2026-10-15T17:15:00Z","v":26749,"vw":43.041003},{"c":43.405,"h":43.45,"l":43.13,"n":1374,"o":43.155,"t":"2026-10-15T17:30:00Z","v":77879,"vw":43.290847},{"c":43.46,"h":43.56,"l":43.37,"n":974,"o":43.415,"t":"2026-10-15T17:45:00Z","v":54765,"vw":43.468996},{"c":43.4,"h":43.49,"l":43.34,"n":737,"o":43.46,"t":"2026-10-15T18:00:00Z","v":32716,"vw":43.423269},{"c":43.52,"h":43.54,"l":43.37,"n":771,"o":43.42,"t":"2026-10-15T18:15:00Z","v":32451,"vw":43.434501},{"c":43.41,"h":43.52,"l":43.27,"n":914,"o":43.52,"t":"2026-10-15T18:30:00Z","v":49645,"vw":43.378727},{"c":43.49,"h":43.535,"l":43.425,"n":764,"o":43.425,"t":"2026-10-15T18:45:00Z","v":33328,"vw":43.46186},{"c":43.46,"h":43.49,"l":43.41,"n":932,"o":43.48,"t":"2026-10-15T19:00:00Z","v":36455,"vw":43.452902},{"c":43.225,"h":43.46,"l":43.2168,"n":1148,"o":43.46,"t":"2026-10-15T19:15:00Z","v":54604,"vw":43.32004},{"c":43.7,"h":43.7,"l":43.225,"n":1781,"o":43.225,"t":"2026-10-15T19:30:00Z","v":99046,"vw":43.474666},{"c":43.37,"h":43.705,"l":43.31,"n":5703,"o":43.7,"t":"2026-10-15T19:45:00Z","v":466841,"vw":43.439246},{"c":43.37,"h":43.37,"l":43.37,"n":50,"o":43.37,"t":"2026-10-15T20:00:00Z","v":494487,"vw":43.37},{"c":44.165,"h":44.17,"l":43.47,"n":449,"o":43.62,"t":"2026-10-16T13:30:00Z","v":33859,"vw":43.818507},{"c":43.9,"h":44.3587,"l":43.87,"n":799,"o":44.11,"t":"2026-10-16T13:45:00Z","v":55965,"vw":44.06005},{"c":43.595,"h":44.09,"l":43.595,"n":674,"o":43.9,"t":"2026-10-16T14:00:00Z","v":37808,"vw":43.859048},{"c":43.88,"h":43.89,"l":43.66,"n":689,"o":43.66,"t":"2026-10-16T14:15:00Z","v":24613,"vw":43.811062},{"c":43.65,"h":43.93,"l":43.51,"n":664,"o":43.9,"t":"2026-10-16T14:30:00Z","v":30557,"vw":43.723331},{"c":43.41,"h":43.78,"l":43.39,"n":591,"o":43.64,"t":"2026-10-16T14:45:00Z","v":47579,"vw":43.665024},{"c":43.63,"h":43.635,"l":43.43,"n":867,"o":43.46,"t":"2026-10-16T15:00:00Z","v":36288,"vw":43.554126},{"c":43.605,"h":43.635,"l":43.35,"n":1054,"o":43.635,"t":"2026-10-16T15:15:00Z","v":78404,"vw":43.531293},{"c":43.475,"h":43.715,"l":43.44,"n":930,"o":43.605,"t":"2026-10-16T15:30:00Z","v":49416,"vw":43.566676},{"c":43.31,"h":43.58,"l":43.3,"n":987,"o":43.475,"t":"2026-10-16T15:45:00Z","v":98271,"vw":43.443108},{"c":43.465,"h":43.51,"l":43.305,"n":960,"o":43.31,"t":"2026-10-16T16:00:00Z","v":56013,"vw":43.411572},{"c":43.37,"h":43.505,"l":43.36,"n":965,"o":43.505,"t":"2026-10-16T16:15:00Z","v":49840,"vw":43.425903},{"c":43.335,"h":43.37,"l":43.28,"n":1195,"o":43.37,"t":"2026-10-16T16:30:00Z","v":71380,"vw":43.329748},{"c":43.06,"h":43.37,"l":43.06,"n":1164,"o":43.32,"t":"2026-10-16T16:45:00Z","v":81924,"vw":43.246343},{"c":42.41,"h":43.14,"l":42.4,"n":1020,"o":43.11,"t":"2026-10-16T17:00:00Z","v":49625,"vw":42.659143},{"c":42.695,"h":42.73,"l":42.31,"n":951,"o":42.41,"t":"2026-10-16T17:15:00Z","v":42331,"vw":42.522557},{"c":42.66,"h":42.8108,"l":42.62,"n":1790,"o":42.705,"t":"2026-10-16T17:30:00Z","v":155442,"vw":42.745891},{"c":42.25,"h":42.615,"l":42.25,"n":1135,"o":42.615,"t":"2026-10-16T17:45:00Z","v":61290,"vw":42.415851},{"c":42.27,"h":42.375,"l":42.19,"n":1396,"o":42.22,"t":"2026-10-16T18:00:00Z","v":97439,"vw":42.282076},{"c":42.16,"h":42.5,"l":42.1,"n":3415,"o":42.27,"t":"2026-10-16T18:15:00Z","v":328895,"vw":42.305457},{"c":42.22,"h":42.235,"l":42,"n":1565,"o":42.15,"t":"2026-10-16T18:30:00Z","v":165242,"vw":42.11405},{"c":42.235,"h":42.37,"l":42.145,"n":1552,"o":42.225,"t":"2026-10-16T18:45:00Z","v":92499,"vw":42.262852},{"c":42.38,"h":42.38,"l":42.15,"n":1726,"o":42.21,"t":"2026-10-16T19:00:00Z","v":167632,"vw":42.262252},{"c":42.35,"h":42.435,"l":42.29,"n":1991,"o":42.375,"t":"2026-10-16T19:15:00Z","v":188411,"vw":42.384819},{"c":42.325,"h":42.425,"l":42.245,"n":2776,"o":42.36,"t":"2026-10-16T19:30:00Z","v":207172,"vw":42.334096},{"c":42.54,"h":42.63,"l":42.27,"n":5596,"o":42.325,"t":"2026-10-16T19:45:00Z","v":522906,"vw":42.516752},{"c":42.52,"h":42.52,"l":42.52,"n":61,"o":42.52,"t":"2026-10-16T20:00:00Z","v":669878,"vw":42.52},{"c":42.5,"h":42.5,"l":42.34,"n":22,"o":42.34,"t":"2026-10-16T20:45:00Z","v":2760,"vw":42.39561},{"c":42.7,"h":42.7,"l":42.7,"n":5,"o":42.7,"t":"2026-10-19T09:15:00Z","v":504,"vw":42.7},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-10-19T09:45:00Z","v":500,"vw":42.7},{"c":43.04,"h":43.215,"l":42.5,"n":469,"o":42.88,"t":"2026-10-19T13:30:00Z","v":34810,"vw":42.904298},{"c":42.775,"h":43.17,"l":42.775,"n":536,"o":43.11,"t":"2026-10-19T13:45:00Z","v":27780,"vw":43.0227},{"c":42.88,"h":42.9,"l":42.665,"n":568,"o":42.76,"t":"2026-10-19T14:00:00Z","v":32980,"vw":42.799645},{"c":42.87,"h":43,"l":42.7,"n":868,"o":42.91,"t":"2026-10-19T14:15:00Z","v":37916,"vw":42.836022},{"c":42.785,"h":42.94,"l":42.78,"n":1037,"o":42.87,"t":"2026-10-19T14:30:00Z","v":58072,"vw":42.874817},{"c":42.905,"h":42.91,"l":42.65,"n":602,"o":42.82,"t":"2026-10-19T14:45:00Z","v":25343,"vw":42.766647},{"c":43.12,"h":43.12,"l":42.875,"n":537,"o":42.925,"t":"2026-10-19T15:00:00Z","v":25130,"vw":42.998007},{"c":43.28,"h":43.28,"l":43,"n":627,"o":43.12,"t":"2026-10-19T15:15:00Z","v":28334,"vw":43.169672},{"c":43.12,"h":43.31,"l":43.08,"n":815,"o":43.26,"t":"2026-10-19T15:30:00Z","v":43352,"vw":43.18533},{"c":43.105,"h":43.16,"l":43.06,"n":981,"o":43.135,"t":"2026-10-19T15:45:00Z","v":65818,"vw":43.117207},{"c":43.185,"h":43.185,"l":43.015,"n":1039,"o":43.15,"t":"2026-10-19T16:00:00Z","v":66752,"vw":43.080164},{"c":43.17,"h":43.21,"l":43.1,"n":787,"o":43.185,"t":"2026-10-19T16:15:00Z","v":34814,"vw":43.164841},{"c":43.21,"h":43.2775,"l":43.1,"n":895,"o":43.17,"t":"2026-10-19T16:30:00Z","v":109441,"vw":43.163277},{"c":43.24,"h":43.28,"l":43.185,"n":753,"o":43.205,"t":"2026-10-19T16:45:00Z","v":39234,"vw":43.226383},{"c":43.18,"h":43.34,"l":43.16,"n":766,"o":43.2575,"t":"2026-10-19T17:00:00Z","v":47251,"vw":43.263376},{"c":43.2,"h":43.3081,"l":43.17,"n":631,"o":43.1748,"t":"2026-10-19T17:15:00Z","v":32742,"vw":43.22064},{"c":43.12,"h":43.25,"l":43.04,"n":1090,"o":43.2,"t":"2026-10-19T17:30:00Z","v":63628,"vw":43.1383},{"c":43.01,"h":43.115,"l":42.96,"n":788,"o":43.115,"t":"2026-10-19T17:45:00Z","v":35838,"vw":43.014696},{"c":43.04,"h":43.06,"l":42.955,"n":1149,"o":43,"t":"2026-10-19T18:00:00Z","v":91545,"vw":43.002254},{"c":43.05,"h":43.09,"l":43.025,"n":835,"o":43.05,"t":"2026-10-19T18:15:00Z","v":52520,"vw":43.064548},{"c":43.005,"h":43.065,"l":42.98,"n":788,"o":43.065,"t":"2026-10-19T18:30:00Z","v":44614,"vw":43.019221},{"c":43.13,"h":43.18,"l":42.99,"n":1119,"o":43.02,"t":"2026-10-19T18:45:00Z","v":66120,"vw":43.079032},{"c":43.18,"h":43.235,"l":43.12,"n":1048,"o":43.12,"t":"2026-10-19T19:00:00Z","v":57019,"vw":43.202423},{"c":43.25,"h":43.39,"l":43.17,"n":1180,"o":43.184,"t":"2026-10-19T19:15:00Z","v":62847,"vw":43.277872},{"c":43.31,"h":43.395,"l":43.22,"n":1626,"o":43.28,"t":"2026-10-19T19:30:00Z","v":80740,"vw":43.309323},{"c":43.1,"h":43.34,"l":43.02,"n":5008,"o":43.3,"t":"2026-10-19T19:45:00Z","v":369894,"vw":43.153804},{"c":43.1,"h":43.1,"l":43.1,"n":44,"o":43.1,"t":"2026-10-19T20:00:00Z","v":326990,"vw":43.1},{"c":43.705,"h":43.845,"l":43.1,"n":203,"o":43.1,"t":"2026-10-20T13:30:00Z","v":14814,"vw":43.4149},{"c":44.31,"h":44.31,"l":43.64,"n":303,"o":43.705,"t":"2026-10-20T13:45:00Z","v":11959,"vw":43.927489},{"c":43.99,"h":44.375,"l":43.955,"n":583,"o":44.3,"t":"2026-10-20T14:00:00Z","v":31250,"vw":44.103159},{"c":44.45,"h":44.46,"l":43.86,"n":684,"o":43.995,"t":"2026-10-20T14:15:00Z","v":41667,"vw":44.135103},{"c":44.74,"h":44.78,"l":44.4354,"n":627,"o":44.505,"t":"2026-10-20T14:30:00Z","v":34694,"vw":44.521198},{"c":44.89,"h":44.895,"l":44.5,"n":768,"o":44.78,"t":"2026-10-20T14:45:00Z","v":34011,"vw":44.76471},{"c":44.61,"h":45.005,"l":44.5,"n":964,"o":44.88,"t":"2026-10-20T15:00:00Z","v":96746,"vw":44.825726},{"c":44.78,"h":44.78,"l":44.55,"n":485,"o":44.61,"t":"2026-10-20T15:15:00Z","v":40817,"vw":44.597012},{"c":44.5,"h":44.73,"l":44.48,"n":1058,"o":44.73,"t":"2026-10-20T15:30:00Z","v":121185,"vw":44.562795},{"c":44.31,"h":44.46,"l":44.31,"n":534,"o":44.46,"t":"2026-10-20T15:45:00Z","v":18242,"vw":44.404062},{"c":44.17,"h":44.3,"l":44.16,"n":1141,"o":44.285,"t":"2026-10-20T16:00:00Z","v":226187,"vw":44.2417},{"c":44.18,"h":44.27,"l":44.105,"n":552,"o":44.25,"t":"2026-10-20T16:15:00Z","v":25505,"vw":44.176464},{"c":44.135,"h":44.24,"l":44.075,"n":667,"o":44.15,"t":"2026-10-20T16:30:00Z","v":262525,"vw":44.129508},{"c":44.18,"h":44.24,"l":44.12,"n":910,"o":44.14,"t":"2026-10-20T16:45:00Z","v":229605,"vw":44.136625},{"c":44.29,"h":44.29,"l":44.17,"n":458,"o":44.22,"t":"2026-10-20T17:00:00Z","v":39674,"vw":44.242813},{"c":44.38,"h":44.38,"l":44.25,"n":430,"o":44.29,"t":"2026-10-20T17:15:00Z","v":16943,"vw":44.299899},{"c":44.41,"h":44.44,"l":44.345,"n":442,"o":44.39,"t":"2026-10-20T17:30:00Z","v":17626,"vw":44.381288},{"c":44.38,"h":44.44,"l":44.28,"n":1210,"o":44.425,"t":"2026-10-20T17:45:00Z","v":72834,"vw":44.387553},{"c":44.52,"h":44.52,"l":44.33,"n":767,"o":44.42,"t":"2026-10-20T18:00:00Z","v":407239,"vw":44.401178},{"c":44.34,"h":44.545,"l":44.31,"n":650,"o":44.545,"t":"2026-10-20T18:15:00Z","v":77474,"vw":44.403738},{"c":44.245,"h":44.39,"l":44.225,"n":709,"o":44.34,"t":"2026-10-20T18:30:00Z","v":35978,"vw":44.313107},{"c":44.26,"h":44.3,"l":44.21,"n":866,"o":44.27,"t":"2026-10-20T18:45:00Z","v":43779,"vw":44.259867},{"c":44.28,"h":44.37,"l":44.245,"n":1028,"o":44.25,"t":"2026-10-20T19:00:00Z","v":102441,"vw":44.320704},{"c":44.43,"h":44.43,"l":44.28,"n":1126,"o":44.3,"t":"2026-10-20T19:15:00Z","v":58977,"vw":44.371186},{"c":44.27,"h":44.5,"l":44.2,"n":2991,"o":44.42,"t":"2026-10-20T19:30:00Z","v":239903,"vw":44.388962},{"c":44.39,"h":44.435,"l":44.25,"n":4900,"o":44.28,"t":"2026-10-20T19:45:00Z","v":448023,"vw":44.37137},{"c":44.46,"h":44.46,"l":44.38,"n":55,"o":44.38,"t":"2026-10-20T20:00:00Z","v":509932,"vw":44.380027},{"c":44.45,"h":44.45,"l":44.45,"n":1,"o":44.45,"t":"2026-10-20T23:15:00Z","v":111,"vw":44.45},{"c":44.521,"h":44.88,"l":44.015,"n":491,"o":44.6,"t":"2026-10-21T13:30:00Z","v":36072,"vw":44.504129},{"c":44.33,"h":44.6819,"l":44.29,"n":431,"o":44.505,"t":"2026-10-21T13:45:00Z","v":23626,"vw":44.477071},{"c":44.28,"h":44.43,"l":44.195,"n":600,"o":44.36,"t":"2026-10-21T14:00:00Z","v":41514,"vw":44.289023},{"c":44.275,"h":44.38,"l":44.0891,"n":568,"o":44.17,"t":"2026-10-21T14:15:00Z","v":22337,"vw":44.272826},{"c":44.4,"h":44.4,"l":44.23,"n":521,"o":44.28,"t":"2026-10-21T14:30:00Z","v":23190,"vw":44.309889},{"c":44.48,"h":44.575,"l":44.4,"n":624,"o":44.4,"t":"2026-10-21T14:45:00Z","v":40908,"vw":44.474236},{"c":44.475,"h":44.51,"l":44.385,"n":887,"o":44.43,"t":"2026-10-21T15:00:00Z","v":43891,"vw":44.441262},{"c":44.51,"h":44.515,"l":44.26,"n":853,"o":44.475,"t":"2026-10-21T15:15:00Z","v":60712,"vw":44.409142},{"c":44.385,"h":44.52,"l":44.325,"n":1179,"o":44.49,"t":"2026-10-21T15:30:00Z","v":72121,"vw":44.44456},{"c":44.355,"h":44.41,"l":44.29,"n":649,"o":44.4,"t":"2026-10-21T15:45:00Z","v":29444,"vw":44.346441},{"c":44.42,"h":44.5,"l":44.34,"n":542,"o":44.35,"t":"2026-10-21T16:00:00Z","v":25522,"vw":44.416514},{"c":44.451,"h":44.46,"l":44.34,"n":945,"o":44.42,"t":"2026-10-21T16:15:00Z","v":58684,"vw":44.393307},{"c":44.47,"h":44.74,"l":44.3582,"n":930,"o":44.45,"t":"2026-10-21T16:30:00Z","v":46187,"vw":44.513299},{"c":44.29,"h":44.48,"l":44.225,"n":602,"o":44.48,"t":"2026-10-21T16:45:00Z","v":33260,"vw":44.337688},{"c":44.27,"h":44.35,"l":44.21,"n":510,"o":44.295,"t":"2026-10-21T17:00:00Z","v":23357,"vw":44.270376},{"c":44.3,"h":44.325,"l":44.22,"n":530,"o":44.2699,"t":"2026-10-21T17:15:00Z","v":23720,"vw":44.25806},{"c":44.26,"h":44.32,"l":44.235,"n":538,"o":44.29,"t":"2026-10-21T17:30:00Z","v":20890,"vw":44.276284},{"c":44.28,"h":44.34,"l":44.28,"n":596,"o":44.28,"t":"2026-10-21T17:45:00Z","v":26573,"vw":44.316732},{"c":44.43,"h":44.47,"l":44.26,"n":738,"o":44.28,"t":"2026-10-21T18:00:00Z","v":31263,"vw":44.347339},{"c":44.35,"h":44.445,"l":44.32,"n":693,"o":44.445,"t":"2026-10-21T18:15:00Z","v":39073,"vw":44.385613},{"c":44.485,"h":44.5,"l":44.34,"n":769,"o":44.345,"t":"2026-10-21T18:30:00Z","v":46155,"vw":44.395012},{"c":44.12,"h":44.485,"l":44.09,"n":953,"o":44.485,"t":"2026-10-21T18:45:00Z","v":42476,"vw":44.268369},{"c":43.725,"h":44.11,"l":43.705,"n":1207,"o":44.11,"t":"2026-10-21T19:00:00Z","v":61071,"vw":43.954773},{"c":44.035,"h":44.06,"l":43.72,"n":1174,"o":43.725,"t":"2026-10-21T19:15:00Z","v":59573,"vw":43.942719},{"c":44.01,"h":44.075,"l":43.95,"n":1456,"o":44.035,"t":"2026-10-21T19:30:00Z","v":69580,"vw":44.008026},{"c":44.1,"h":44.14,"l":43.95,"n":4016,"o":44.015,"t":"2026-10-21T19:45:00Z","v":244656,"vw":44.073131},{"c":44.03,"h":44.08,"l":44.03,"n":35,"o":44.08,"t":"2026-10-21T20:00:00Z","v":386886,"vw":44.079963},{"c":44.63,"h":44.74,"l":43.345,"n":309,"o":43.57,"t":"2026-10-22T13:30:00Z","v":24135,"vw":43.834921},{"c":45.04,"h":45.29,"l":44.44,"n":447,"o":44.63,"t":"2026-10-22T13:45:00Z","v":29409,"vw":45.030268},{"c":45.53,"h":45.59,"l":44.97,"n":699,"o":44.97,"t":"2026-10-22T14:00:00Z","v":31420,"vw":45.368324},{"c":45.265,"h":45.61,"l":45.185,"n":925,"o":45.525,"t":"2026-10-22T14:15:00Z","v":52016,"vw":45.367471},{"c":45.2825,"h":45.31,"l":44.84,"n":905,"o":45.265,"t":"2026-10-22T14:30:00Z","v":49923,"vw":45.057006},{"c":45.3125,"h":45.42,"l":45.1,"n":699,"o":45.39,"t":"2026-10-22T14:45:00Z","v":33847,"vw":45.259841},{"c":45.39,"h":45.54,"l":45.32,"n":789,"o":45.38,"t":"2026-10-22T15:00:00Z","v":34653,"vw":45.423447},{"c":45.595,"h":45.71,"l":45.39,"n":888,"o":45.39,"t":"2026-10-22T15:15:00Z","v":64647,"vw":45.627665},{"c":45.625,"h":45.93,"l":45.575,"n":1321,"o":45.59,"t":"2026-10-22T15:30:00Z","v":69955,"vw":45.745912},{"c":46.01,"h":46.125,"l":45.67,"n":1317,"o":45.67,"t":"2026-10-22T15:45:00Z","v":99956,"vw":45.985729},{"c":45.875,"h":46.11,"l":45.8,"n":904,"o":46.01,"t":"2026-10-22T16:00:00Z","v":45092,"vw":45.944345},{"c":45.91,"h":46.035,"l":45.855,"n":1052,"o":45.875,"t":"2026-10-22T16:15:00Z","v":52053,"vw":45.93547},{"c":45.815,"h":45.9,"l":45.68,"n":1506,"o":45.89,"t":"2026-10-22T16:30:00Z","v":145125,"vw":45.797969},{"c":45.74,"h":45.87,"l":45.635,"n":1406,"o":45.815,"t":"2026-10-22T16:45:00Z","v":113896,"vw":45.727047},{"c":45.67,"h":45.79,"l":45.57,"n":980,"o":45.76,"t":"2026-10-22T17:00:00Z","v":80094,"vw":45.660115},{"c":45.715,"h":45.88,"l":45.59,"n":1089,"o":45.72,"t":"2026-10-22T17:15:00Z","v":80619,"vw":45.735858},{"c":45.705,"h":45.73,"l":45.53,"n":1082,"o":45.7,"t":"2026-10-22T17:30:00Z","v":69726,"vw":45.652322},{"c":45.81,"h":45.89,"l":45.63,"n":1225,"o":45.71,"t":"2026-10-22T17:45:00Z","v":77610,"vw":45.745975},{"c":45.88,"h":45.9541,"l":45.71,"n":850,"o":45.83,"t":"2026-10-22T18:00:00Z","v":54803,"vw":45.846629},{"c":45.9,"h":45.91,"l":45.9,"n":48,"o":45.9,"t":"2026-10-22T18:15:00Z","v":1519,"vw":45.904118}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.9427898447928216,"strike":55.80525388017946,"iv":0.716669397181402,"gamma":0.030217948662990782,"theta":-0.045534306490069704,"vega":0.03624452200973052,"rho":0.0064054096067836285,"breakevenPct":23.6340821894821},{"delta":0.25,"premium":1.022606839189278,"strike":52.619658040536095,"iv":0.592078050907362,"gamma":0.043206801632414034,"theta":-0.042100218219997904,"vega":0.040798021398241305,"rho":0.008124390198630522,"breakevenPct":16.86767947652588},{"delta":0.3,"premium":1.1029881217520414,"strike":49.892353377876766,"iv":0.4791890868596882,"gamma":0.05598656273199703,"theta":-0.0384463994060876,"vega":0.04486696362286563,"rho":0.009846700482068033,"breakevenPct":11.10096187282965},{"delta":0.35,"premium":1.3442650334075723,"strike":48.96436525612472,"iv":0.4696122494432071,"gamma":0.06018106904231625,"theta":-0.03970846325167038,"vega":0.04716837416481069,"rho":0.01146491904205849,"breakevenPct":9.604859018588886},{"delta":0.4,"premium":1.5855419450631034,"strike":48.03637713437268,"iv":0.46003541202672604,"gamma":0.06437557535263548,"theta":-0.04097052709725316,"vega":0.049469784706755754,"rho":0.013083137602048947,"breakevenPct":8.108756164348119},{"delta":0.45,"premium":1.8882433252427187,"strike":47.17991504854369,"iv":0.45770084951456314,"gamma":0.06624945388349514,"theta":-0.04200728155339806,"vega":0.05072317961165048,"rho":0.014663709473907736,"breakevenPct":6.902305825242725},{"delta":0.5,"premium":2.275075849514563,"strike":46.421419902912625,"iv":0.4652858009708738,"gamma":0.06494484223300971,"theta":-0.04273543689320389,"vega":0.05054114077669903,"rho":0.016192717872448744,"breakevenPct":6.092583338621322},{"delta":0.55,"premium":2.661908373786408,"strike":45.66292475728155,"iv":0.47287075242718446,"gamma":0.06364023058252427,"theta":-0.04346359223300971,"vega":0.05035910194174757,"rho":0.017721726270989755,"breakevenPct":5.282860851999919},{"delta":0.6,"premium":3.0236842105263158,"strike":44.93421052631579,"iv":0.47497894736842106,"gamma":0.06250789473684211,"theta":-0.04348947368421053,"vega":0.04972894736842105,"rho":0.019269953420463604,"breakevenPct":4.483430799220277},{"delta":0.65,"premium":3.211654135338346,"strike":44.41207184628237,"iv":0.4390975772765246,"gamma":0.06257055137844611,"theta":-0.03864402673350041,"vega":0.04599043441938179,"rho":0.02095149158831289,"breakevenPct":3.755394295469977},{"delta":0.7,"premium":3.399624060150376,"strike":43.88993316624896,"iv":0.40321620718462825,"gamma":0.06263320802005012,"theta":-0.033798579782790314,"vega":0.04225192147034253,"rho":0.022633029756162173,"breakevenPct":3.027357791719679},{"delta":0.75,"premium":3.587593984962406,"strike":43.36779448621554,"iv":0.3673348370927318,"gamma":0.06269586466165414,"theta":-0.028953132832080196,"vega":0.038513408521303256,"rho":0.02431456792401146,"breakevenPct":2.2993212879693794},{"delta":0.8,"premium":3.7755639097744362,"strike":42.84565580618212,"iv":0.33145346700083533,"gamma":0.06275852130325814,"theta":-0.02410768588137008,"vega":0.034774895572263986,"rho":0.025996106091860746,"breakevenPct":1.5712847842190798}],"put":[{"delta":0.1,"premium":0.4739012022576653,"strike":36.3377015558282,"iv":0.7004532240812005,"gamma":0.019080656784495623,"theta":-0.026464020927385982,"vega":0.022389993844534356,"rho":-0.004162985698042644,"breakevenPct":21.86535870681801},{"delta":0.15,"premium":0.7726251604621309,"strike":38.238125802310655,"iv":0.6949798459563543,"gamma":0.025657252888318355,"theta":-0.03490012836970475,"vega":0.029793453145057765,"rho":-0.006273046194468968,"breakevenPct":18.37581559510125},{"delta":0.2,"premium":1.0935494223363287,"strike":39.842747111681646,"iv":0.6868925545571245,"gamma":0.03143388960205391,"theta":-0.0416395378690629,"vega":0.03608356867779204,"rho":-0.00839424982098897,"breakevenPct":15.579090001426326},{"delta":0.25,"premium":1.2875491480996069,"strike":41.47771952817824,"iv":0.6171200524246396,"gamma":0.04015701179554391,"theta":-0.0417089121887287,"vega":0.040778505897771954,"rho":-0.010429451911232256,"breakevenPct":12.439715947541092},{"delta":0.3,"premium":1.632011967090501,"strike":42.85153328347046,"iv":0.5872016454749439,"gamma":0.045448466716529544,"theta":-0.043662303664921465,"vega":0.04455617053103964,"rho":-0.01256607883796072,"breakevenPct":10.197121315076345},{"delta":0.35,"premium":2.2490650710545994,"strike":43.786462228870604,"iv":0.6345464472700074,"gamma":0.044513537771129395,"theta":-0.04994502617801047,"vega":0.04709917726252805,"rho":-0.014886534644696978,"breakevenPct":9.504581355520678},{"delta":0.4,"premium":2.8661181750186993,"strike":44.72139117427076,"iv":0.681891249065071,"gamma":0.04357860882572924,"theta":-0.05622774869109948,"vega":0.04964218399401646,"rho":-0.01720699045143324,"breakevenPct":8.812041395965007},{"delta":0.45,"premium":3.3321310799670245,"strike":45.723413025556475,"iv":0.6740661170651278,"gamma":0.045094064303380046,"theta":-0.05630593569661995,"vega":0.05068936521022259,"rho":-0.019418868478102067,"breakevenPct":7.644265913748471},{"delta":0.5,"premium":3.734027205276175,"strike":46.75391591096455,"iv":0.6428212695795548,"gamma":0.047649711459192085,"theta":-0.05375028854080791,"vega":0.05110156636438582,"rho":-0.021584655082463072,"breakevenPct":6.274752275188717},{"delta":0.55,"premium":4.35565819861432,"strike":47.89838337182448,"iv":0.6343187066974596,"gamma":0.048209237875288684,"theta":-0.05260115473441109,"vega":0.05104942263279446,"rho":-0.023915980323354784,"breakevenPct":5.135675003899425},{"delta":0.6,"premium":5.553695150115472,"strike":49.34180138568129,"iv":0.685473441108545,"gamma":0.04353256351039261,"theta":-0.055141570438799074,"vega":0.04977921478060046,"rho":-0.0266815445963053,"breakevenPct":4.601075739508016},{"delta":0.65,"premium":6.715238095238095,"strike":50.80952380952381,"iv":0.7065819047619047,"gamma":0.03987809523809524,"theta":-0.05359619047619048,"vega":0.04725714285714286,"rho":-0.029424010850622642,"breakevenPct":3.934018051665109},{"delta":0.7,"premium":7.8461904761904755,"strike":52.297619047619044,"iv":0.7025045238095238,"gamma":0.03708047619047619,"theta":-0.04862595238095239,"vega":0.043685714285714286,"rho":-0.03214711553049747,"breakevenPct":3.155929038281977},{"delta":0.75,"premium":8.977142857142859,"strike":53.785714285714285,"iv":0.6984271428571429,"gamma":0.03428285714285714,"theta":-0.043655714285714284,"vega":0.04011428571428571,"rho":-0.034870220210372296,"breakevenPct":2.3778400248988434},{"delta":0.8,"premium":10.645945945945952,"strike":55.77702702702703,"iv":0.718006756756757,"gamma":0.030228378378378364,"theta":-0.0396,"vega":0.03617432432432431,"rho":-0.038017301513153585,"breakevenPct":1.6752046163810794},{"delta":0.85,"premium":16.054166666666653,"strike":61.35416666666666,"iv":0.876195833333333,"gamma":0.02062916666666668,"theta":-0.03959166666666665,"vega":0.030195833333333342,"rho":-0.04412654349720194,"breakevenPct":1.3071895424836633}]},"raw":{"call":[{"delta":0.2,"premium":0.9427898447928216,"strike":55.80525388017946,"iv":0.716669397181402,"gamma":0.030217948662990782,"theta":-0.045534306490069704,"vega":0.03624452200973052,"rho":0.0064054096067836285,"breakevenPct":23.6340821894821},{"delta":0.25,"premium":1.022606839189278,"strike":52.619658040536095,"iv":0.592078050907362,"gamma":0.043206801632414034,"theta":-0.042100218219997904,"vega":0.040798021398241305,"rho":0.008124390198630522,"breakevenPct":16.86767947652588},{"delta":0.3,"premium":1.1029881217520414,"strike":49.892353377876766,"iv":0.4791890868596882,"gamma":0.05598656273199703,"theta":-0.0384463994060876,"vega":0.04486696362286563,"rho":0.009846700482068033,"breakevenPct":11.10096187282965},{"delta":0.35,"premium":1.3442650334075723,"strike":48.96436525612472,"iv":0.4696122494432071,"gamma":0.06018106904231625,"theta":-0.03970846325167038,"vega":0.04716837416481069,"rho":0.01146491904205849,"breakevenPct":9.604859018588886},{"delta":0.4,"premium":1.5855419450631034,"strike":48.03637713437268,"iv":0.46003541202672604,"gamma":0.06437557535263548,"theta":-0.04097052709725316,"vega":0.049469784706755754,"rho":0.013083137602048947,"breakevenPct":8.108756164348119},{"delta":0.45,"premium":1.8882433252427187,"strike":47.17991504854369,"iv":0.45770084951456314,"gamma":0.06624945388349514,"theta":-0.04200728155339806,"vega":0.05072317961165048,"rho":0.014663709473907736,"breakevenPct":6.902305825242725},{"delta":0.5,"premium":2.275075849514563,"strike":46.421419902912625,"iv":0.4652858009708738,"gamma":0.06494484223300971,"theta":-0.04273543689320389,"vega":0.05054114077669903,"rho":0.016192717872448744,"breakevenPct":6.092583338621322},{"delta":0.55,"premium":2.661908373786408,"strike":45.66292475728155,"iv":0.47287075242718446,"gamma":0.06364023058252427,"theta":-0.04346359223300971,"vega":0.05035910194174757,"rho":0.017721726270989755,"breakevenPct":5.282860851999919},{"delta":0.6,"premium":3.0236842105263158,"strike":44.93421052631579,"iv":0.47497894736842106,"gamma":0.06250789473684211,"theta":-0.04348947368421053,"vega":0.04972894736842105,"rho":0.019269953420463604,"breakevenPct":4.483430799220277},{"delta":0.65,"premium":3.211654135338346,"strike":44.41207184628237,"iv":0.4390975772765246,"gamma":0.06257055137844611,"theta":-0.03864402673350041,"vega":0.04599043441938179,"rho":0.02095149158831289,"breakevenPct":3.755394295469977},{"delta":0.7,"premium":3.399624060150376,"strike":43.88993316624896,"iv":0.40321620718462825,"gamma":0.06263320802005012,"theta":-0.033798579782790314,"vega":0.04225192147034253,"rho":0.022633029756162173,"breakevenPct":3.027357791719679},{"delta":0.75,"premium":3.587593984962406,"strike":43.36779448621554,"iv":0.3673348370927318,"gamma":0.06269586466165414,"theta":-0.028953132832080196,"vega":0.038513408521303256,"rho":0.02431456792401146,"breakevenPct":2.2993212879693794},{"delta":0.8,"premium":3.7755639097744362,"strike":42.84565580618212,"iv":0.33145346700083533,"gamma":0.06275852130325814,"theta":-0.02410768588137008,"vega":0.034774895572263986,"rho":0.025996106091860746,"breakevenPct":1.5712847842190798}],"put":[{"delta":0.1,"premium":0.4739012022576653,"strike":36.3377015558282,"iv":0.7004532240812005,"gamma":0.019080656784495623,"theta":-0.026464020927385982,"vega":0.022389993844534356,"rho":-0.004162985698042644,"breakevenPct":21.86535870681801},{"delta":0.15,"premium":0.7726251604621309,"strike":38.238125802310655,"iv":0.6949798459563543,"gamma":0.025657252888318355,"theta":-0.03490012836970475,"vega":0.029793453145057765,"rho":-0.006273046194468968,"breakevenPct":18.37581559510125},{"delta":0.2,"premium":1.0935494223363287,"strike":39.842747111681646,"iv":0.6868925545571245,"gamma":0.03143388960205391,"theta":-0.0416395378690629,"vega":0.03608356867779204,"rho":-0.00839424982098897,"breakevenPct":15.579090001426326},{"delta":0.25,"premium":1.2875491480996069,"strike":41.47771952817824,"iv":0.6171200524246396,"gamma":0.04015701179554391,"theta":-0.0417089121887287,"vega":0.040778505897771954,"rho":-0.010429451911232256,"breakevenPct":12.439715947541092},{"delta":0.3,"premium":1.632011967090501,"strike":42.85153328347046,"iv":0.5872016454749439,"gamma":0.045448466716529544,"theta":-0.043662303664921465,"vega":0.04455617053103964,"rho":-0.01256607883796072,"breakevenPct":10.197121315076345},{"delta":0.35,"premium":2.2490650710545994,"strike":43.786462228870604,"iv":0.6345464472700074,"gamma":0.044513537771129395,"theta":-0.04994502617801047,"vega":0.04709917726252805,"rho":-0.014886534644696978,"breakevenPct":9.504581355520678},{"delta":0.4,"premium":2.8661181750186993,"strike":44.72139117427076,"iv":0.681891249065071,"gamma":0.04357860882572924,"theta":-0.05622774869109948,"vega":0.04964218399401646,"rho":-0.01720699045143324,"breakevenPct":8.812041395965007},{"delta":0.45,"premium":3.3321310799670245,"strike":45.723413025556475,"iv":0.6740661170651278,"gamma":0.045094064303380046,"theta":-0.05630593569661995,"vega":0.05068936521022259,"rho":-0.019418868478102067,"breakevenPct":7.644265913748471},{"delta":0.5,"premium":3.734027205276175,"strike":46.75391591096455,"iv":0.6428212695795548,"gamma":0.047649711459192085,"theta":-0.05375028854080791,"vega":0.05110156636438582,"rho":-0.021584655082463072,"breakevenPct":6.274752275188717},{"delta":0.55,"premium":4.35565819861432,"strike":47.89838337182448,"iv":0.6343187066974596,"gamma":0.048209237875288684,"theta":-0.05260115473441109,"vega":0.05104942263279446,"rho":-0.023915980323354784,"breakevenPct":5.135675003899425},{"delta":0.6,"premium":5.553695150115472,"strike":49.34180138568129,"iv":0.685473441108545,"gamma":0.04353256351039261,"theta":-0.055141570438799074,"vega":0.04977921478060046,"rho":-0.0266815445963053,"breakevenPct":4.601075739508016},{"delta":0.65,"premium":6.715238095238095,"strike":50.80952380952381,"iv":0.7065819047619047,"gamma":0.03987809523809524,"theta":-0.05359619047619048,"vega":0.04725714285714286,"rho":-0.029424010850622642,"breakevenPct":3.934018051665109},{"delta":0.7,"premium":7.8461904761904755,"strike":52.297619047619044,"iv":0.7025045238095238,"gamma":0.03708047619047619,"theta":-0.04862595238095239,"vega":0.043685714285714286,"rho":-0.03214711553049747,"breakevenPct":3.155929038281977},{"delta":0.75,"premium":8.977142857142859,"strike":53.785714285714285,"iv":0.6984271428571429,"gamma":0.03428285714285714,"theta":-0.043655714285714284,"vega":0.04011428571428571,"rho":-0.034870220210372296,"breakevenPct":2.3778400248988434},{"delta":0.8,"premium":10.645945945945952,"strike":55.77702702702703,"iv":0.718006756756757,"gamma":0.030228378378378364,"theta":-0.0396,"vega":0.03617432432432431,"rho":-0.038017301513153585,"breakevenPct":1.6752046163810794},{"delta":0.85,"premium":16.054166666666653,"strike":61.35416666666666,"iv":0.876195833333333,"gamma":0.02062916666666668,"theta":-0.03959166666666665,"vega":0.030195833333333342,"rho":-0.04412654349720194,"breakevenPct":1.3071895424836633}]}},"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"}}