{"symbol":"TREX","url":"https://intraalpha.com/companies/TREX","capturedAt":"2026-10-23T02:24:32.151Z","state":"ready","quote":{"symbol":"TREX","last_price":51.07,"prev_close":48.83,"regular_close":51.07,"change":2.24,"change_pct":4.5873,"regular_change":2.24,"regular_change_pct":4.5873,"extended_change":0,"extended_change_pct":0,"bid":47.62,"ask":51.07,"bid_size":100,"ask_size":200,"volume":2218918,"vwap":50.535139,"open":48.54,"high":51.1,"low":48.54,"close":51.07,"trade_count":25886,"last_trade_at":"2026-10-22T23:00:00.001435482Z","last_quote_at":"2026-10-22T23:56:09.242360369Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:24:30.506755891-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TREX","fetched_at":"2026-10-23T02:24:31.573484+00:00","name":"Trex Company Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"BUILDING PRODUCTS & EQUIPMENT","country":"USA","description":"Trex Company, Inc. manufactures and distributes wood-plastic composite products and related accessories primarily for residential deck and railing applications in the United States. The company is headquartered in Winchester, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4974077000,"ebitda":312834000,"pe_ratio":28.72,"peg_ratio":0.999,"book_value":9.92,"dividend_per_share":null,"dividend_yield":null,"eps":1.7,"revenue_ttm":1207895000,"gross_profit_ttm":461467000,"profit_margin":0.147,"operating_margin_ttm":0.206,"return_on_assets_ttm":0.0962,"return_on_equity_ttm":0.177,"quarterly_earnings_growth":-0.152,"quarterly_revenue_growth":0.078,"analyst_target_price":55.53,"analyst_number":0,"beta":1.481,"fifty_two_week_high":51.1,"fifty_two_week_low":29.77,"fifty_day_ma":45.38,"two_hundred_day_ma":42.75,"shares_outstanding":101865000,"forward_pe":21.01,"price_to_sales":4.118,"price_to_book":4.45,"ev_to_revenue":3.967,"ev_to_ebitda":15.25},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:24:31.573484+00:00"},"optionObservedAt":"2026-10-22T19:56:55.715Z","bars":[{"c":46.23,"h":46.23,"l":46.23,"n":1,"o":46.23,"t":"2026-10-16T13:25:00Z","v":100,"vw":46.23},{"c":46.27,"h":46.29,"l":45.91,"n":194,"o":46.07,"t":"2026-10-16T13:30:00Z","v":20162,"vw":46.052627},{"c":46.62,"h":46.62,"l":46.26,"n":139,"o":46.26,"t":"2026-10-16T13:35:00Z","v":9331,"vw":46.449859},{"c":47.03,"h":47.215,"l":46.59,"n":350,"o":46.62,"t":"2026-10-16T13:40:00Z","v":27994,"vw":46.836604},{"c":47.055,"h":47.195,"l":47.055,"n":35,"o":47.19,"t":"2026-10-16T13:45:00Z","v":2287,"vw":47.182672},{"c":47.02,"h":47.29,"l":46.82,"n":320,"o":47.15,"t":"2026-10-16T13:50:00Z","v":21578,"vw":47.007414},{"c":47.23,"h":47.23,"l":47,"n":190,"o":47.02,"t":"2026-10-16T13:55:00Z","v":5367,"vw":47.08497},{"c":46.86,"h":47.14,"l":46.86,"n":194,"o":47.12,"t":"2026-10-16T14:00:00Z","v":7011,"vw":46.962946},{"c":46.625,"h":46.91,"l":46.625,"n":255,"o":46.9,"t":"2026-10-16T14:05:00Z","v":11298,"vw":46.81731},{"c":46.4775,"h":46.64,"l":46.47,"n":168,"o":46.6,"t":"2026-10-16T14:10:00Z","v":5460,"vw":46.577448},{"c":46.53,"h":46.55,"l":46.22,"n":283,"o":46.44,"t":"2026-10-16T14:15:00Z","v":9892,"vw":46.409718},{"c":46.74,"h":46.815,"l":46.55,"n":134,"o":46.55,"t":"2026-10-16T14:20:00Z","v":4588,"vw":46.70537},{"c":46.84,"h":46.955,"l":46.745,"n":220,"o":46.745,"t":"2026-10-16T14:25:00Z","v":6752,"vw":46.862996},{"c":46.72,"h":46.885,"l":46.52,"n":226,"o":46.85,"t":"2026-10-16T14:30:00Z","v":10610,"vw":46.754694},{"c":46.53,"h":46.745,"l":46.46,"n":240,"o":46.69,"t":"2026-10-16T14:35:00Z","v":10941,"vw":46.676544},{"c":46.32,"h":46.53,"l":46.32,"n":231,"o":46.53,"t":"2026-10-16T14:40:00Z","v":8208,"vw":46.436937},{"c":46.515,"h":46.55,"l":46.41,"n":294,"o":46.41,"t":"2026-10-16T14:45:00Z","v":10555,"vw":46.503916},{"c":46.51,"h":46.665,"l":46.49,"n":310,"o":46.58,"t":"2026-10-16T14:50:00Z","v":7811,"vw":46.591701},{"c":46.71,"h":46.73,"l":46.59,"n":228,"o":46.59,"t":"2026-10-16T14:55:00Z","v":6075,"vw":46.680319},{"c":46.75,"h":46.75,"l":46.58,"n":261,"o":46.6975,"t":"2026-10-16T15:00:00Z","v":6818,"vw":46.666232},{"c":46.73,"h":46.75,"l":46.67,"n":197,"o":46.74,"t":"2026-10-16T15:05:00Z","v":4909,"vw":46.708386},{"c":46.83,"h":46.87,"l":46.695,"n":276,"o":46.73,"t":"2026-10-16T15:10:00Z","v":5746,"vw":46.781957},{"c":46.67,"h":46.785,"l":46.66,"n":239,"o":46.785,"t":"2026-10-16T15:15:00Z","v":5378,"vw":46.699286},{"c":46.525,"h":46.675,"l":46.4904,"n":207,"o":46.675,"t":"2026-10-16T15:20:00Z","v":4907,"vw":46.569002},{"c":46.435,"h":46.55,"l":46.37,"n":361,"o":46.525,"t":"2026-10-16T15:25:00Z","v":7932,"vw":46.483398},{"c":46.445,"h":46.49,"l":46.43,"n":196,"o":46.435,"t":"2026-10-16T15:30:00Z","v":3795,"vw":46.450674},{"c":46.4,"h":46.475,"l":46.36,"n":362,"o":46.435,"t":"2026-10-16T15:35:00Z","v":12041,"vw":46.407222},{"c":46.14,"h":46.4,"l":46.08,"n":272,"o":46.4,"t":"2026-10-16T15:40:00Z","v":6273,"vw":46.288268},{"c":46.185,"h":46.25,"l":46.08,"n":292,"o":46.15,"t":"2026-10-16T15:45:00Z","v":9386,"vw":46.181225},{"c":46.175,"h":46.19,"l":46.13,"n":244,"o":46.16,"t":"2026-10-16T15:50:00Z","v":8070,"vw":46.167573},{"c":46.01,"h":46.225,"l":45.99,"n":314,"o":46.17,"t":"2026-10-16T15:55:00Z","v":15656,"vw":46.149774},{"c":46.02,"h":46.05,"l":45.89,"n":252,"o":46.04,"t":"2026-10-16T16:00:00Z","v":8382,"vw":46.002643},{"c":46.035,"h":46.08,"l":46.015,"n":198,"o":46.015,"t":"2026-10-16T16:05:00Z","v":5762,"vw":46.046863},{"c":46.12,"h":46.12,"l":46.05,"n":178,"o":46.08,"t":"2026-10-16T16:10:00Z","v":3318,"vw":46.094016},{"c":46.14,"h":46.165,"l":46.08,"n":221,"o":46.16,"t":"2026-10-16T16:15:00Z","v":5624,"vw":46.129176},{"c":46.16,"h":46.2,"l":46.11,"n":169,"o":46.11,"t":"2026-10-16T16:20:00Z","v":3840,"vw":46.16283},{"c":46.08,"h":46.195,"l":46.03,"n":350,"o":46.1,"t":"2026-10-16T16:25:00Z","v":18152,"vw":46.097108},{"c":46.18,"h":46.19,"l":46.09,"n":349,"o":46.1,"t":"2026-10-16T16:30:00Z","v":19632,"vw":46.142715},{"c":46.03,"h":46.07,"l":45.99,"n":227,"o":46.07,"t":"2026-10-16T16:35:00Z","v":6141,"vw":46.034839},{"c":46.02,"h":46.05,"l":45.98,"n":239,"o":46.03,"t":"2026-10-16T16:40:00Z","v":4829,"vw":46.019841},{"c":45.95,"h":46.03,"l":45.93,"n":318,"o":46.03,"t":"2026-10-16T16:45:00Z","v":11756,"vw":45.982281},{"c":45.97,"h":45.97,"l":45.86,"n":254,"o":45.94,"t":"2026-10-16T16:50:00Z","v":7012,"vw":45.897706},{"c":45.78,"h":45.97,"l":45.78,"n":176,"o":45.97,"t":"2026-10-16T16:55:00Z","v":4076,"vw":45.867297},{"c":45.635,"h":45.85,"l":45.61,"n":268,"o":45.84,"t":"2026-10-16T17:00:00Z","v":6371,"vw":45.717257},{"c":45.63,"h":45.635,"l":45.52,"n":308,"o":45.57,"t":"2026-10-16T17:05:00Z","v":10086,"vw":45.594987},{"c":45.75,"h":45.75,"l":45.61,"n":279,"o":45.65,"t":"2026-10-16T17:10:00Z","v":7920,"vw":45.658163},{"c":45.63,"h":45.75,"l":45.63,"n":262,"o":45.75,"t":"2026-10-16T17:15:00Z","v":7764,"vw":45.671522},{"c":45.68,"h":45.68,"l":45.6,"n":280,"o":45.6,"t":"2026-10-16T17:20:00Z","v":7384,"vw":45.64942},{"c":45.7,"h":45.71,"l":45.645,"n":242,"o":45.71,"t":"2026-10-16T17:25:00Z","v":6433,"vw":45.681014},{"c":45.77,"h":45.775,"l":45.58,"n":320,"o":45.73,"t":"2026-10-16T17:30:00Z","v":11786,"vw":45.67047},{"c":45.76,"h":45.81,"l":45.755,"n":179,"o":45.81,"t":"2026-10-16T17:35:00Z","v":5783,"vw":45.776194},{"c":45.795,"h":45.925,"l":45.7,"n":314,"o":45.72,"t":"2026-10-16T17:40:00Z","v":15786,"vw":45.808952},{"c":45.69,"h":45.84,"l":45.5975,"n":331,"o":45.795,"t":"2026-10-16T17:45:00Z","v":13114,"vw":45.681271},{"c":45.6,"h":45.69,"l":45.56,"n":232,"o":45.69,"t":"2026-10-16T17:50:00Z","v":7685,"vw":45.641912},{"c":45.57,"h":45.62,"l":45.475,"n":276,"o":45.62,"t":"2026-10-16T17:55:00Z","v":12080,"vw":45.57972},{"c":45.45,"h":45.62,"l":45.425,"n":283,"o":45.575,"t":"2026-10-16T18:00:00Z","v":12623,"vw":45.486782},{"c":45.54,"h":45.565,"l":45.4,"n":300,"o":45.48,"t":"2026-10-16T18:05:00Z","v":12020,"vw":45.481069},{"c":45.51,"h":45.56,"l":45.48,"n":186,"o":45.54,"t":"2026-10-16T18:10:00Z","v":5038,"vw":45.524267},{"c":45.57,"h":45.57,"l":45.47,"n":231,"o":45.535,"t":"2026-10-16T18:15:00Z","v":7605,"vw":45.533212},{"c":45.53,"h":45.54,"l":45.5,"n":220,"o":45.54,"t":"2026-10-16T18:20:00Z","v":9012,"vw":45.530551},{"c":45.48,"h":45.5,"l":45.42,"n":263,"o":45.5,"t":"2026-10-16T18:25:00Z","v":8120,"vw":45.463394},{"c":45.485,"h":45.52,"l":45.47,"n":284,"o":45.5,"t":"2026-10-16T18:30:00Z","v":11650,"vw":45.494914},{"c":45.53,"h":45.53,"l":45.42,"n":304,"o":45.48,"t":"2026-10-16T18:35:00Z","v":9137,"vw":45.476411},{"c":45.52,"h":45.55,"l":45.45,"n":372,"o":45.53,"t":"2026-10-16T18:40:00Z","v":17154,"vw":45.502985},{"c":45.56,"h":45.57,"l":45.5,"n":322,"o":45.52,"t":"2026-10-16T18:45:00Z","v":10799,"vw":45.548607},{"c":45.55,"h":45.585,"l":45.52,"n":299,"o":45.575,"t":"2026-10-16T18:50:00Z","v":9673,"vw":45.556262},{"c":45.57,"h":45.57,"l":45.45,"n":426,"o":45.55,"t":"2026-10-16T18:55:00Z","v":11482,"vw":45.508947},{"c":45.605,"h":45.64,"l":45.535,"n":275,"o":45.535,"t":"2026-10-16T19:00:00Z","v":8573,"vw":45.586653},{"c":45.59,"h":45.6332,"l":45.55,"n":343,"o":45.605,"t":"2026-10-16T19:05:00Z","v":15048,"vw":45.595765},{"c":45.54,"h":45.63,"l":45.49,"n":387,"o":45.59,"t":"2026-10-16T19:10:00Z","v":18261,"vw":45.565406},{"c":45.45,"h":45.5597,"l":45.42,"n":362,"o":45.5597,"t":"2026-10-16T19:15:00Z","v":15056,"vw":45.484558},{"c":45.62,"h":45.67,"l":45.455,"n":357,"o":45.455,"t":"2026-10-16T19:20:00Z","v":10951,"vw":45.548684},{"c":45.67,"h":45.67,"l":45.58,"n":500,"o":45.61,"t":"2026-10-16T19:25:00Z","v":19312,"vw":45.610759},{"c":45.715,"h":45.78,"l":45.61,"n":534,"o":45.67,"t":"2026-10-16T19:30:00Z","v":16099,"vw":45.667119},{"c":45.77,"h":45.81,"l":45.68,"n":490,"o":45.715,"t":"2026-10-16T19:35:00Z","v":16805,"vw":45.727046},{"c":45.775,"h":45.795,"l":45.69,"n":545,"o":45.795,"t":"2026-10-16T19:40:00Z","v":18357,"vw":45.745116},{"c":45.67,"h":45.86,"l":45.63,"n":650,"o":45.77,"t":"2026-10-16T19:45:00Z","v":27019,"vw":45.726939},{"c":45.74,"h":45.84,"l":45.67,"n":809,"o":45.67,"t":"2026-10-16T19:50:00Z","v":37784,"vw":45.784211},{"c":45.73,"h":45.8,"l":45.68,"n":2699,"o":45.755,"t":"2026-10-16T19:55:00Z","v":145912,"vw":45.725805},{"c":44.9,"h":45.73,"l":44.9,"n":52,"o":45.73,"t":"2026-10-16T20:00:00Z","v":252671,"vw":45.729279},{"c":44.92,"h":44.92,"l":44.92,"n":1,"o":44.92,"t":"2026-10-16T20:15:00Z","v":185,"vw":44.92},{"c":45.59,"h":45.59,"l":45.59,"n":2,"o":45.59,"t":"2026-10-16T22:15:00Z","v":482,"vw":45.59},{"c":45.34,"h":45.34,"l":45.34,"n":3,"o":45.34,"t":"2026-10-19T08:00:00Z","v":265,"vw":45.34},{"c":45.62,"h":46.06,"l":45.44,"n":85,"o":45.92,"t":"2026-10-19T13:30:00Z","v":18909,"vw":45.90634},{"c":45.76,"h":45.94,"l":45.59,"n":51,"o":45.59,"t":"2026-10-19T13:35:00Z","v":2586,"vw":45.826576},{"c":45.7,"h":45.9,"l":45.7,"n":63,"o":45.89,"t":"2026-10-19T13:40:00Z","v":2998,"vw":45.822645},{"c":45.72,"h":45.78,"l":45.52,"n":109,"o":45.52,"t":"2026-10-19T13:45:00Z","v":5999,"vw":45.668122},{"c":45.62,"h":45.62,"l":45.62,"n":43,"o":45.62,"t":"2026-10-19T13:50:00Z","v":1122,"vw":45.62},{"c":45.51,"h":45.635,"l":45.51,"n":120,"o":45.635,"t":"2026-10-19T13:55:00Z","v":3989,"vw":45.5842},{"c":45.62,"h":45.695,"l":45.58,"n":120,"o":45.63,"t":"2026-10-19T14:00:00Z","v":4859,"vw":45.631535},{"c":45.84,"h":45.88,"l":45.695,"n":219,"o":45.7,"t":"2026-10-19T14:05:00Z","v":10323,"vw":45.775638},{"c":45.88,"h":45.89,"l":45.75,"n":87,"o":45.86,"t":"2026-10-19T14:10:00Z","v":5117,"vw":45.840718},{"c":45.865,"h":46.03,"l":45.8,"n":209,"o":45.885,"t":"2026-10-19T14:15:00Z","v":10921,"vw":45.948408},{"c":45.82,"h":45.825,"l":45.64,"n":97,"o":45.78,"t":"2026-10-19T14:20:00Z","v":3769,"vw":45.769685},{"c":45.69,"h":45.78,"l":45.63,"n":135,"o":45.76,"t":"2026-10-19T14:25:00Z","v":5443,"vw":45.713894},{"c":45.775,"h":45.83,"l":45.62,"n":265,"o":45.71,"t":"2026-10-19T14:30:00Z","v":15155,"vw":45.757274},{"c":45.795,"h":45.83,"l":45.65,"n":161,"o":45.75,"t":"2026-10-19T14:35:00Z","v":29158,"vw":45.773114},{"c":45.865,"h":45.895,"l":45.72,"n":168,"o":45.75,"t":"2026-10-19T14:40:00Z","v":8774,"vw":45.826005},{"c":46.1,"h":46.14,"l":45.9,"n":396,"o":45.9,"t":"2026-10-19T14:45:00Z","v":17905,"vw":46.030093},{"c":46.14,"h":46.21,"l":45.97,"n":356,"o":46.12,"t":"2026-10-19T14:50:00Z","v":30705,"vw":46.04263},{"c":46.0725,"h":46.19,"l":46.03,"n":192,"o":46.19,"t":"2026-10-19T14:55:00Z","v":11013,"vw":46.084947},{"c":46.295,"h":46.34,"l":46.15,"n":158,"o":46.15,"t":"2026-10-19T15:00:00Z","v":6856,"vw":46.255549},{"c":46.295,"h":46.32,"l":46.1901,"n":112,"o":46.29,"t":"2026-10-19T15:05:00Z","v":5522,"vw":46.2596},{"c":46.405,"h":46.5,"l":46.21,"n":194,"o":46.21,"t":"2026-10-19T15:10:00Z","v":9817,"vw":46.396972},{"c":46.525,"h":46.53,"l":46.3774,"n":133,"o":46.3774,"t":"2026-10-19T15:15:00Z","v":6893,"vw":46.490973},{"c":46.38,"h":46.5334,"l":46.34,"n":200,"o":46.5334,"t":"2026-10-19T15:20:00Z","v":7871,"vw":46.453518},{"c":46.38,"h":46.42,"l":46.3,"n":299,"o":46.39,"t":"2026-10-19T15:25:00Z","v":21166,"vw":46.350413},{"c":46.25,"h":46.3,"l":46.175,"n":117,"o":46.3,"t":"2026-10-19T15:30:00Z","v":6350,"vw":46.24869},{"c":46.25,"h":46.325,"l":46.225,"n":109,"o":46.275,"t":"2026-10-19T15:35:00Z","v":4955,"vw":46.276074},{"c":46.235,"h":46.28,"l":46.17,"n":95,"o":46.17,"t":"2026-10-19T15:40:00Z","v":3519,"vw":46.240588},{"c":46.22,"h":46.26,"l":46.205,"n":116,"o":46.22,"t":"2026-10-19T15:45:00Z","v":4177,"vw":46.235547},{"c":46.265,"h":46.435,"l":46.11,"n":680,"o":46.225,"t":"2026-10-19T15:50:00Z","v":128355,"vw":46.234481},{"c":46.22,"h":46.27,"l":46.06,"n":230,"o":46.24,"t":"2026-10-19T15:55:00Z","v":13830,"vw":46.191063},{"c":46.1,"h":46.185,"l":46.02,"n":145,"o":46.185,"t":"2026-10-19T16:00:00Z","v":6660,"vw":46.113211},{"c":46.155,"h":46.19,"l":46.15,"n":79,"o":46.16,"t":"2026-10-19T16:05:00Z","v":4293,"vw":46.165286},{"c":46.15,"h":46.17,"l":46.115,"n":192,"o":46.13,"t":"2026-10-19T16:10:00Z","v":11059,"vw":46.14007},{"c":46.07,"h":46.135,"l":46.07,"n":93,"o":46.12,"t":"2026-10-19T16:15:00Z","v":2878,"vw":46.113159},{"c":46.115,"h":46.14,"l":46.05,"n":197,"o":46.1,"t":"2026-10-19T16:20:00Z","v":7610,"vw":46.101574},{"c":46.17,"h":46.235,"l":46.11,"n":152,"o":46.135,"t":"2026-10-19T16:25:00Z","v":6947,"vw":46.16395},{"c":46.18,"h":46.25,"l":46.13,"n":122,"o":46.25,"t":"2026-10-19T16:30:00Z","v":5029,"vw":46.177535},{"c":46.09,"h":46.175,"l":46.08,"n":94,"o":46.175,"t":"2026-10-19T16:35:00Z","v":3640,"vw":46.133968},{"c":46.1675,"h":46.175,"l":46.1,"n":107,"o":46.13,"t":"2026-10-19T16:40:00Z","v":5231,"vw":46.16191},{"c":46.18,"h":46.19,"l":46.14,"n":126,"o":46.16,"t":"2026-10-19T16:45:00Z","v":4291,"vw":46.167731},{"c":46.0651,"h":46.18,"l":46.0651,"n":151,"o":46.18,"t":"2026-10-19T16:50:00Z","v":6214,"vw":46.1397},{"c":46.05,"h":46.19,"l":46.05,"n":196,"o":46.05,"t":"2026-10-19T16:55:00Z","v":24616,"vw":46.086316},{"c":46.09,"h":46.11,"l":46.02,"n":125,"o":46.045,"t":"2026-10-19T17:00:00Z","v":7451,"vw":46.055186},{"c":46.11,"h":46.12,"l":46.05,"n":144,"o":46.095,"t":"2026-10-19T17:05:00Z","v":7801,"vw":46.103753},{"c":46.15,"h":46.155,"l":46.08,"n":129,"o":46.11,"t":"2026-10-19T17:10:00Z","v":6038,"vw":46.118526},{"c":46.23,"h":46.255,"l":46.12,"n":198,"o":46.155,"t":"2026-10-19T17:15:00Z","v":11425,"vw":46.198993},{"c":46.25,"h":46.25,"l":46.22,"n":138,"o":46.225,"t":"2026-10-19T17:20:00Z","v":5431,"vw":46.236599},{"c":46.26,"h":46.275,"l":46.25,"n":144,"o":46.25,"t":"2026-10-19T17:25:00Z","v":4338,"vw":46.260033},{"c":46.295,"h":46.385,"l":46.255,"n":309,"o":46.255,"t":"2026-10-19T17:30:00Z","v":16233,"vw":46.322347},{"c":46.46,"h":46.52,"l":46.28,"n":303,"o":46.295,"t":"2026-10-19T17:35:00Z","v":18427,"vw":46.34426},{"c":46.535,"h":46.575,"l":46.43,"n":268,"o":46.46,"t":"2026-10-19T17:40:00Z","v":14026,"vw":46.513867},{"c":46.59,"h":46.59,"l":46.47,"n":155,"o":46.51,"t":"2026-10-19T17:45:00Z","v":7722,"vw":46.515419},{"c":46.49,"h":46.6,"l":46.49,"n":132,"o":46.6,"t":"2026-10-19T17:50:00Z","v":7174,"vw":46.537732},{"c":46.52,"h":46.54,"l":46.47,"n":124,"o":46.535,"t":"2026-10-19T17:55:00Z","v":4906,"vw":46.510483},{"c":46.51,"h":46.59,"l":46.49,"n":220,"o":46.52,"t":"2026-10-19T18:00:00Z","v":11773,"vw":46.542531},{"c":46.49,"h":46.53,"l":46.45,"n":127,"o":46.525,"t":"2026-10-19T18:05:00Z","v":4245,"vw":46.5},{"c":46.595,"h":46.63,"l":46.42,"n":385,"o":46.485,"t":"2026-10-19T18:10:00Z","v":14114,"vw":46.538503},{"c":46.65,"h":46.68,"l":46.57,"n":199,"o":46.57,"t":"2026-10-19T18:15:00Z","v":9298,"vw":46.656372},{"c":46.64,"h":46.7,"l":46.6,"n":258,"o":46.665,"t":"2026-10-19T18:20:00Z","v":10906,"vw":46.663907},{"c":46.64,"h":46.66,"l":46.59,"n":228,"o":46.645,"t":"2026-10-19T18:25:00Z","v":7069,"vw":46.639822},{"c":46.61,"h":46.695,"l":46.61,"n":242,"o":46.635,"t":"2026-10-19T18:30:00Z","v":8583,"vw":46.657862},{"c":46.67,"h":46.67,"l":46.59,"n":167,"o":46.59,"t":"2026-10-19T18:35:00Z","v":5187,"vw":46.634117},{"c":46.615,"h":46.67,"l":46.61,"n":239,"o":46.66,"t":"2026-10-19T18:40:00Z","v":7663,"vw":46.637897},{"c":46.62,"h":46.715,"l":46.61,"n":377,"o":46.61,"t":"2026-10-19T18:45:00Z","v":19082,"vw":46.66583},{"c":46.76,"h":46.89,"l":46.59,"n":619,"o":46.615,"t":"2026-10-19T18:50:00Z","v":47376,"vw":46.752357},{"c":46.75,"h":46.77,"l":46.71,"n":258,"o":46.755,"t":"2026-10-19T18:55:00Z","v":7264,"vw":46.74238},{"c":46.685,"h":46.77,"l":46.66,"n":330,"o":46.73,"t":"2026-10-19T19:00:00Z","v":13161,"vw":46.735988},{"c":46.62,"h":46.66,"l":46.59,"n":352,"o":46.66,"t":"2026-10-19T19:05:00Z","v":13877,"vw":46.625853},{"c":46.57,"h":46.67,"l":46.53,"n":333,"o":46.645,"t":"2026-10-19T19:10:00Z","v":11172,"vw":46.577333},{"c":46.62,"h":46.62,"l":46.53,"n":412,"o":46.555,"t":"2026-10-19T19:15:00Z","v":16399,"vw":46.570032},{"c":46.705,"h":46.71,"l":46.595,"n":528,"o":46.61,"t":"2026-10-19T19:20:00Z","v":21004,"vw":46.64021},{"c":46.61,"h":46.7,"l":46.6,"n":363,"o":46.695,"t":"2026-10-19T19:25:00Z","v":12816,"vw":46.63783},{"c":46.6,"h":46.6625,"l":46.565,"n":527,"o":46.62,"t":"2026-10-19T19:30:00Z","v":19796,"vw":46.60314},{"c":46.54,"h":46.67,"l":46.505,"n":593,"o":46.61,"t":"2026-10-19T19:35:00Z","v":31967,"vw":46.586407},{"c":46.525,"h":46.54,"l":46.48,"n":556,"o":46.52,"t":"2026-10-19T19:40:00Z","v":34472,"vw":46.511482},{"c":46.6,"h":46.6,"l":46.48,"n":625,"o":46.525,"t":"2026-10-19T19:45:00Z","v":31780,"vw":46.532974},{"c":46.55,"h":46.635,"l":46.495,"n":1032,"o":46.58,"t":"2026-10-19T19:50:00Z","v":58025,"vw":46.579343},{"c":46.48,"h":46.565,"l":46.42,"n":2376,"o":46.53,"t":"2026-10-19T19:55:00Z","v":133987,"vw":46.490903},{"c":46.49,"h":46.5,"l":46.49,"n":42,"o":46.5,"t":"2026-10-19T20:00:00Z","v":235578,"vw":46.49005},{"c":47,"h":47.16,"l":46.7,"n":36,"o":46.7,"t":"2026-10-19T23:00:00Z","v":3537,"vw":46.886226},{"c":47.4,"h":47.4,"l":47.37,"n":4,"o":47.37,"t":"2026-10-19T23:10:00Z","v":584,"vw":47.375576},{"c":47.01,"h":47.51,"l":47,"n":13,"o":47.51,"t":"2026-10-20T08:00:00Z","v":2389,"vw":47.108712},{"c":47.54,"h":47.54,"l":47.5,"n":8,"o":47.51,"t":"2026-10-20T10:55:00Z","v":489,"vw":47.516232},{"c":47.32,"h":47.32,"l":46.98,"n":10,"o":47.1719,"t":"2026-10-20T12:50:00Z","v":643,"vw":47.140029},{"c":47.64,"h":47.64,"l":47.31,"n":45,"o":47.31,"t":"2026-10-20T13:05:00Z","v":4328,"vw":47.49157},{"c":47.53,"h":47.53,"l":47.53,"n":7,"o":47.53,"t":"2026-10-20T13:15:00Z","v":428,"vw":47.53},{"c":47.84,"h":47.89,"l":47.84,"n":3,"o":47.89,"t":"2026-10-20T13:25:00Z","v":301,"vw":47.873333},{"c":47.05,"h":47.51,"l":47.05,"n":162,"o":47.48,"t":"2026-10-20T13:30:00Z","v":30346,"vw":47.440078},{"c":47.22,"h":47.36,"l":47.07,"n":151,"o":47.07,"t":"2026-10-20T13:35:00Z","v":8781,"vw":47.249801},{"c":47.21,"h":47.395,"l":47.07,"n":179,"o":47.175,"t":"2026-10-20T13:40:00Z","v":8591,"vw":47.263891},{"c":47.14,"h":47.39,"l":47.14,"n":154,"o":47.21,"t":"2026-10-20T13:45:00Z","v":9564,"vw":47.292253},{"c":47.32,"h":47.32,"l":46.99,"n":162,"o":47.12,"t":"2026-10-20T13:50:00Z","v":8468,"vw":47.142571},{"c":47.8375,"h":47.8375,"l":47.33,"n":305,"o":47.33,"t":"2026-10-20T13:55:00Z","v":18078,"vw":47.54622},{"c":47.34,"h":47.85,"l":47.34,"n":254,"o":47.76,"t":"2026-10-20T14:00:00Z","v":14351,"vw":47.719996},{"c":47.53,"h":47.57,"l":47.325,"n":256,"o":47.325,"t":"2026-10-20T14:05:00Z","v":13036,"vw":47.438834},{"c":47.27,"h":47.73,"l":47.27,"n":280,"o":47.525,"t":"2026-10-20T14:10:00Z","v":13721,"vw":47.510555},{"c":47.47,"h":47.495,"l":47.315,"n":381,"o":47.315,"t":"2026-10-20T14:15:00Z","v":15700,"vw":47.394695},{"c":47.92,"h":47.96,"l":47.49,"n":414,"o":47.49,"t":"2026-10-20T14:20:00Z","v":20071,"vw":47.661086},{"c":48.38,"h":48.38,"l":47.82,"n":431,"o":47.87,"t":"2026-10-20T14:25:00Z","v":22553,"vw":48.07032},{"c":48.23,"h":48.45,"l":48.18,"n":627,"o":48.38,"t":"2026-10-20T14:30:00Z","v":45251,"vw":48.305211},{"c":48.155,"h":48.32,"l":48.14,"n":258,"o":48.2741,"t":"2026-10-20T14:35:00Z","v":13598,"vw":48.213512},{"c":48.41,"h":48.42,"l":48.1475,"n":284,"o":48.1525,"t":"2026-10-20T14:40:00Z","v":15413,"vw":48.322569},{"c":48.48,"h":48.69,"l":48.42,"n":448,"o":48.46,"t":"2026-10-20T14:45:00Z","v":35209,"vw":48.561448},{"c":48.805,"h":48.83,"l":48.45,"n":802,"o":48.5,"t":"2026-10-20T14:50:00Z","v":75889,"vw":48.641072},{"c":48.84,"h":48.95,"l":48.78,"n":501,"o":48.85,"t":"2026-10-20T14:55:00Z","v":39532,"vw":48.912702},{"c":48.935,"h":48.955,"l":48.81,"n":377,"o":48.84,"t":"2026-10-20T15:00:00Z","v":19115,"vw":48.890364},{"c":48.75,"h":48.94,"l":48.73,"n":436,"o":48.93,"t":"2026-10-20T15:05:00Z","v":32705,"vw":48.871464},{"c":48.756,"h":48.885,"l":48.6,"n":698,"o":48.705,"t":"2026-10-20T15:10:00Z","v":68249,"vw":48.770871},{"c":48.915,"h":48.93,"l":48.75,"n":450,"o":48.76,"t":"2026-10-20T15:15:00Z","v":26264,"vw":48.860512},{"c":48.8,"h":48.96,"l":48.8,"n":329,"o":48.93,"t":"2026-10-20T15:20:00Z","v":19335,"vw":48.901914},{"c":48.83,"h":48.89,"l":48.73,"n":439,"o":48.82,"t":"2026-10-20T15:25:00Z","v":21756,"vw":48.792223},{"c":48.495,"h":48.8,"l":48.43,"n":550,"o":48.8,"t":"2026-10-20T15:30:00Z","v":103408,"vw":48.609264},{"c":48.515,"h":48.57,"l":48.315,"n":529,"o":48.495,"t":"2026-10-20T15:35:00Z","v":62280,"vw":48.476036},{"c":48.545,"h":48.73,"l":48.46,"n":508,"o":48.56,"t":"2026-10-20T15:40:00Z","v":42569,"vw":48.567933},{"c":48.615,"h":48.675,"l":48.46,"n":337,"o":48.5,"t":"2026-10-20T15:45:00Z","v":122999,"vw":48.620159},{"c":48.65,"h":48.67,"l":48.53,"n":445,"o":48.615,"t":"2026-10-20T15:50:00Z","v":23027,"vw":48.621578},{"c":48.66,"h":48.75,"l":48.59,"n":386,"o":48.66,"t":"2026-10-20T15:55:00Z","v":22046,"vw":48.65955},{"c":48.4,"h":48.66,"l":48.325,"n":458,"o":48.66,"t":"2026-10-20T16:00:00Z","v":37216,"vw":48.553997},{"c":48.4,"h":48.485,"l":48.29,"n":525,"o":48.415,"t":"2026-10-20T16:05:00Z","v":29085,"vw":48.385133},{"c":48.48,"h":48.485,"l":48.4,"n":145,"o":48.4,"t":"2026-10-20T16:10:00Z","v":4144,"vw":48.463561},{"c":48.45,"h":48.52,"l":48.38,"n":300,"o":48.475,"t":"2026-10-20T16:15:00Z","v":28023,"vw":48.454709},{"c":48.32,"h":48.45,"l":48.32,"n":235,"o":48.45,"t":"2026-10-20T16:20:00Z","v":9400,"vw":48.40125},{"c":48.565,"h":48.565,"l":48.27,"n":366,"o":48.32,"t":"2026-10-20T16:25:00Z","v":17765,"vw":48.408935},{"c":48.59,"h":48.66,"l":48.5,"n":554,"o":48.535,"t":"2026-10-20T16:30:00Z","v":26651,"vw":48.563714},{"c":48.545,"h":48.6,"l":48.48,"n":390,"o":48.565,"t":"2026-10-20T16:35:00Z","v":24250,"vw":48.539475},{"c":48.54,"h":48.57,"l":48.49,"n":297,"o":48.56,"t":"2026-10-20T16:40:00Z","v":14618,"vw":48.527431},{"c":48.6,"h":48.61,"l":48.54,"n":252,"o":48.54,"t":"2026-10-20T16:45:00Z","v":11386,"vw":48.566689},{"c":48.165,"h":48.62,"l":48.165,"n":324,"o":48.62,"t":"2026-10-20T16:50:00Z","v":262777,"vw":48.524457},{"c":48.15,"h":48.27,"l":48.1,"n":190,"o":48.1,"t":"2026-10-20T16:55:00Z","v":7489,"vw":48.196151},{"c":48.24,"h":48.29,"l":48.1801,"n":281,"o":48.19,"t":"2026-10-20T17:00:00Z","v":10905,"vw":48.235915},{"c":48.39,"h":48.39,"l":48.27,"n":238,"o":48.28,"t":"2026-10-20T17:05:00Z","v":12604,"vw":48.322546},{"c":48.575,"h":48.595,"l":48.39,"n":367,"o":48.39,"t":"2026-10-20T17:10:00Z","v":19971,"vw":48.493609},{"c":48.475,"h":48.58,"l":48.44,"n":238,"o":48.5651,"t":"2026-10-20T17:15:00Z","v":10577,"vw":48.533981},{"c":48.57,"h":48.59,"l":48.42,"n":364,"o":48.47,"t":"2026-10-20T17:20:00Z","v":19355,"vw":48.50117},{"c":48.6127,"h":48.635,"l":48.56,"n":349,"o":48.56,"t":"2026-10-20T17:25:00Z","v":29795,"vw":48.606016},{"c":48.71,"h":48.77,"l":48.5945,"n":307,"o":48.5945,"t":"2026-10-20T17:30:00Z","v":28900,"vw":48.752555},{"c":48.555,"h":48.675,"l":48.555,"n":254,"o":48.675,"t":"2026-10-20T17:35:00Z","v":11577,"vw":48.635766},{"c":48.62,"h":48.64,"l":48.52,"n":353,"o":48.56,"t":"2026-10-20T17:40:00Z","v":16128,"vw":48.593171},{"c":48.59,"h":48.63,"l":48.59,"n":233,"o":48.6,"t":"2026-10-20T17:45:00Z","v":10780,"vw":48.607862},{"c":48.66,"h":48.67,"l":48.56,"n":284,"o":48.59,"t":"2026-10-20T17:50:00Z","v":12179,"vw":48.638161},{"c":48.579,"h":48.66,"l":48.57,"n":264,"o":48.66,"t":"2026-10-20T17:55:00Z","v":11762,"vw":48.607509},{"c":48.62,"h":48.65,"l":48.58,"n":207,"o":48.58,"t":"2026-10-20T18:00:00Z","v":7991,"vw":48.618583},{"c":48.5,"h":48.625,"l":48.5,"n":214,"o":48.6225,"t":"2026-10-20T18:05:00Z","v":9468,"vw":48.567076},{"c":48.615,"h":48.615,"l":48.5,"n":249,"o":48.5,"t":"2026-10-20T18:10:00Z","v":9263,"vw":48.583747},{"c":48.825,"h":48.87,"l":48.63,"n":371,"o":48.63,"t":"2026-10-20T18:15:00Z","v":18394,"vw":48.740903},{"c":48.85,"h":48.91,"l":48.77,"n":420,"o":48.8,"t":"2026-10-20T18:20:00Z","v":19517,"vw":48.847607},{"c":48.8095,"h":48.89,"l":48.8,"n":261,"o":48.82,"t":"2026-10-20T18:25:00Z","v":10424,"vw":48.844272},{"c":48.74,"h":48.8775,"l":48.7,"n":365,"o":48.8,"t":"2026-10-20T18:30:00Z","v":17259,"vw":48.799297},{"c":48.78,"h":48.82,"l":48.73,"n":379,"o":48.78,"t":"2026-10-20T18:35:00Z","v":17580,"vw":48.769546},{"c":48.82,"h":48.89,"l":48.78,"n":477,"o":48.78,"t":"2026-10-20T18:40:00Z","v":26773,"vw":48.82022},{"c":49.0325,"h":49.095,"l":48.82,"n":625,"o":48.82,"t":"2026-10-20T18:45:00Z","v":39776,"vw":48.957955},{"c":49.01,"h":49.08,"l":49.01,"n":440,"o":49.035,"t":"2026-10-20T18:50:00Z","v":26458,"vw":49.049327},{"c":48.92,"h":49.04,"l":48.92,"n":451,"o":49.01,"t":"2026-10-20T18:55:00Z","v":23369,"vw":48.979005},{"c":49.055,"h":49.08,"l":48.945,"n":469,"o":48.945,"t":"2026-10-20T19:00:00Z","v":26983,"vw":49.01127},{"c":49.11,"h":49.13,"l":49.07,"n":440,"o":49.08,"t":"2026-10-20T19:05:00Z","v":22814,"vw":49.101286},{"c":49.015,"h":49.18,"l":48.99,"n":476,"o":49.12,"t":"2026-10-20T19:10:00Z","v":27945,"vw":49.073939},{"c":49.075,"h":49.13,"l":48.975,"n":777,"o":49.025,"t":"2026-10-20T19:15:00Z","v":43972,"vw":49.061139},{"c":48.885,"h":49.09,"l":48.83,"n":582,"o":49.08,"t":"2026-10-20T19:20:00Z","v":35262,"vw":48.994645},{"c":48.84,"h":48.91,"l":48.8,"n":732,"o":48.885,"t":"2026-10-20T19:25:00Z","v":41044,"vw":48.865949},{"c":48.7,"h":48.87,"l":48.69,"n":644,"o":48.84,"t":"2026-10-20T19:30:00Z","v":36764,"vw":48.791362},{"c":48.68,"h":48.76,"l":48.54,"n":966,"o":48.7,"t":"2026-10-20T19:35:00Z","v":60010,"vw":48.634093},{"c":48.835,"h":48.85,"l":48.67,"n":1133,"o":48.685,"t":"2026-10-20T19:40:00Z","v":69645,"vw":48.747304},{"c":48.91,"h":48.94,"l":48.83,"n":1382,"o":48.83,"t":"2026-10-20T19:45:00Z","v":164444,"vw":48.863814},{"c":48.745,"h":48.97,"l":48.69,"n":2523,"o":48.92,"t":"2026-10-20T19:50:00Z","v":257660,"vw":48.863618},{"c":48.81,"h":48.9,"l":48.57,"n":5292,"o":48.705,"t":"2026-10-20T19:55:00Z","v":450111,"vw":48.758966},{"c":48.79,"h":48.79,"l":48.79,"n":52,"o":48.79,"t":"2026-10-20T20:00:00Z","v":517203,"vw":48.79},{"c":48.995,"h":48.995,"l":48.92,"n":98,"o":48.98,"t":"2026-10-21T13:30:00Z","v":13584,"vw":48.978531},{"c":49.12,"h":49.2,"l":48.8,"n":201,"o":48.8,"t":"2026-10-21T13:35:00Z","v":11123,"vw":49.096483},{"c":49.21,"h":49.28,"l":49.09,"n":249,"o":49.22,"t":"2026-10-21T13:40:00Z","v":9995,"vw":49.185229},{"c":49.19,"h":49.37,"l":49.19,"n":163,"o":49.25,"t":"2026-10-21T13:45:00Z","v":8236,"vw":49.318409},{"c":49.33,"h":49.33,"l":49.19,"n":115,"o":49.19,"t":"2026-10-21T13:50:00Z","v":3445,"vw":49.280957},{"c":49.21,"h":49.415,"l":49.21,"n":209,"o":49.35,"t":"2026-10-21T13:55:00Z","v":11592,"vw":49.339344},{"c":48.98,"h":49.21,"l":48.98,"n":236,"o":49.21,"t":"2026-10-21T14:00:00Z","v":8142,"vw":49.090101},{"c":48.865,"h":49.03,"l":48.8,"n":359,"o":49.03,"t":"2026-10-21T14:05:00Z","v":18170,"vw":48.902946},{"c":49.1,"h":49.195,"l":48.875,"n":190,"o":48.875,"t":"2026-10-21T14:10:00Z","v":8101,"vw":49.095121},{"c":49.05,"h":49.25,"l":49.04,"n":178,"o":49.155,"t":"2026-10-21T14:15:00Z","v":8817,"vw":49.120948},{"c":49.17,"h":49.2,"l":49.04,"n":308,"o":49.045,"t":"2026-10-21T14:20:00Z","v":13641,"vw":49.150262},{"c":49.08,"h":49.195,"l":49.08,"n":214,"o":49.12,"t":"2026-10-21T14:25:00Z","v":10514,"vw":49.14687},{"c":49.21,"h":49.215,"l":49.03,"n":241,"o":49.08,"t":"2026-10-21T14:30:00Z","v":9818,"vw":49.089406},{"c":49.21,"h":49.21,"l":49.08,"n":233,"o":49.12,"t":"2026-10-21T14:35:00Z","v":9675,"vw":49.142541},{"c":49.1,"h":49.2599,"l":49.1,"n":233,"o":49.215,"t":"2026-10-21T14:40:00Z","v":12170,"vw":49.195937},{"c":49.26,"h":49.26,"l":49.1,"n":259,"o":49.16,"t":"2026-10-21T14:45:00Z","v":13199,"vw":49.19154},{"c":49.175,"h":49.28,"l":49.14,"n":196,"o":49.25,"t":"2026-10-21T14:50:00Z","v":6826,"vw":49.253127},{"c":49.03,"h":49.17,"l":49.03,"n":138,"o":49.14,"t":"2026-10-21T14:55:00Z","v":6017,"vw":49.074906},{"c":48.91,"h":49.03,"l":48.86,"n":228,"o":49.03,"t":"2026-10-21T15:00:00Z","v":10827,"vw":48.955137},{"c":48.77,"h":48.96,"l":48.76,"n":221,"o":48.92,"t":"2026-10-21T15:05:00Z","v":8904,"vw":48.855205},{"c":48.79,"h":48.85,"l":48.77,"n":175,"o":48.83,"t":"2026-10-21T15:10:00Z","v":8535,"vw":48.826755},{"c":48.87,"h":48.95,"l":48.845,"n":235,"o":48.845,"t":"2026-10-21T15:15:00Z","v":29187,"vw":48.936428},{"c":48.865,"h":48.99,"l":48.865,"n":244,"o":48.91,"t":"2026-10-21T15:20:00Z","v":14753,"vw":48.946916},{"c":48.99,"h":48.995,"l":48.82,"n":283,"o":48.82,"t":"2026-10-21T15:25:00Z","v":15016,"vw":48.943713},{"c":48.96,"h":49.07,"l":48.96,"n":187,"o":49.02,"t":"2026-10-21T15:30:00Z","v":8500,"vw":49.00311},{"c":48.96,"h":49.005,"l":48.96,"n":163,"o":48.99,"t":"2026-10-21T15:35:00Z","v":9154,"vw":48.99516},{"c":48.87,"h":48.97,"l":48.86,"n":153,"o":48.97,"t":"2026-10-21T15:40:00Z","v":6881,"vw":48.925501},{"c":48.86,"h":48.9,"l":48.725,"n":506,"o":48.88,"t":"2026-10-21T15:45:00Z","v":50021,"vw":48.853774},{"c":48.86,"h":48.93,"l":48.81,"n":250,"o":48.81,"t":"2026-10-21T15:50:00Z","v":14371,"vw":48.865483},{"c":48.81,"h":48.87,"l":48.8,"n":170,"o":48.86,"t":"2026-10-21T15:55:00Z","v":8209,"vw":48.862631},{"c":48.91,"h":48.965,"l":48.9,"n":221,"o":48.93,"t":"2026-10-21T16:00:00Z","v":15381,"vw":48.933986},{"c":48.87,"h":48.93,"l":48.83,"n":218,"o":48.89,"t":"2026-10-21T16:05:00Z","v":10296,"vw":48.871659},{"c":49.09,"h":49.115,"l":48.875,"n":290,"o":48.875,"t":"2026-10-21T16:10:00Z","v":45579,"vw":48.965462},{"c":49.1,"h":49.135,"l":49.04,"n":191,"o":49.05,"t":"2026-10-21T16:15:00Z","v":12386,"vw":49.078097},{"c":49.14,"h":49.145,"l":49.1,"n":150,"o":49.12,"t":"2026-10-21T16:20:00Z","v":7994,"vw":49.133599},{"c":49.075,"h":49.14,"l":49.06,"n":290,"o":49.14,"t":"2026-10-21T16:25:00Z","v":21351,"vw":49.118585},{"c":49.15,"h":49.15,"l":49.06,"n":312,"o":49.075,"t":"2026-10-21T16:30:00Z","v":37319,"vw":49.088449},{"c":49.38,"h":49.5,"l":49.05,"n":581,"o":49.15,"t":"2026-10-21T16:35:00Z","v":59734,"vw":49.260977},{"c":49.28,"h":49.53,"l":49.13,"n":517,"o":49.51,"t":"2026-10-21T16:40:00Z","v":27522,"vw":49.287204},{"c":49.15,"h":49.26,"l":49.15,"n":202,"o":49.24,"t":"2026-10-21T16:45:00Z","v":10758,"vw":49.183962},{"c":49.11,"h":49.15,"l":49.02,"n":409,"o":49.13,"t":"2026-10-21T16:50:00Z","v":36821,"vw":49.102173},{"c":49.07,"h":49.12,"l":49.02,"n":188,"o":49.12,"t":"2026-10-21T16:55:00Z","v":7691,"vw":49.074953},{"c":49.095,"h":49.14,"l":49.04,"n":289,"o":49.07,"t":"2026-10-21T17:00:00Z","v":13027,"vw":49.095745},{"c":49.16,"h":49.24,"l":49.095,"n":227,"o":49.095,"t":"2026-10-21T17:05:00Z","v":13797,"vw":49.18279},{"c":49.09,"h":49.16,"l":49.08,"n":237,"o":49.16,"t":"2026-10-21T17:10:00Z","v":9285,"vw":49.133747},{"c":49.05,"h":49.105,"l":49.01,"n":284,"o":49.105,"t":"2026-10-21T17:15:00Z","v":23470,"vw":49.062316},{"c":49.055,"h":49.07,"l":48.95,"n":464,"o":49.02,"t":"2026-10-21T17:20:00Z","v":52770,"vw":49.003627},{"c":49.08,"h":49.08,"l":48.99,"n":311,"o":49.04,"t":"2026-10-21T17:25:00Z","v":12547,"vw":49.016475},{"c":49.14,"h":49.18,"l":49.07,"n":332,"o":49.08,"t":"2026-10-21T17:30:00Z","v":18063,"vw":49.102652},{"c":49.16,"h":49.18,"l":49.12,"n":270,"o":49.14,"t":"2026-10-21T17:35:00Z","v":15537,"vw":49.159317},{"c":49.27,"h":49.31,"l":49.155,"n":329,"o":49.16,"t":"2026-10-21T17:40:00Z","v":20546,"vw":49.217276},{"c":49.27,"h":49.32,"l":49.24,"n":219,"o":49.27,"t":"2026-10-21T17:45:00Z","v":11428,"vw":49.304091},{"c":49.17,"h":49.29,"l":49.17,"n":354,"o":49.27,"t":"2026-10-21T17:50:00Z","v":24532,"vw":49.218897},{"c":49.15,"h":49.23,"l":49.13,"n":319,"o":49.17,"t":"2026-10-21T17:55:00Z","v":13003,"vw":49.197926},{"c":49.155,"h":49.18,"l":49.08,"n":349,"o":49.15,"t":"2026-10-21T18:00:00Z","v":12082,"vw":49.138169},{"c":49.19,"h":49.19,"l":49.13,"n":289,"o":49.14,"t":"2026-10-21T18:05:00Z","v":9227,"vw":49.1538},{"c":49.215,"h":49.24,"l":49.18,"n":281,"o":49.2,"t":"2026-10-21T18:10:00Z","v":11531,"vw":49.213808},{"c":49.14,"h":49.24,"l":49.14,"n":273,"o":49.215,"t":"2026-10-21T18:15:00Z","v":8205,"vw":49.20514},{"c":49.04,"h":49.14,"l":49.04,"n":312,"o":49.14,"t":"2026-10-21T18:20:00Z","v":12920,"vw":49.094683},{"c":48.995,"h":49.05,"l":48.97,"n":273,"o":49.04,"t":"2026-10-21T18:25:00Z","v":12940,"vw":49.013542},{"c":49.06,"h":49.06,"l":48.99,"n":329,"o":49.02,"t":"2026-10-21T18:30:00Z","v":13805,"vw":49.028428},{"c":49.06,"h":49.08,"l":49.03,"n":267,"o":49.055,"t":"2026-10-21T18:35:00Z","v":13308,"vw":49.055292},{"c":49.02,"h":49.07,"l":49,"n":292,"o":49.065,"t":"2026-10-21T18:40:00Z","v":11475,"vw":49.035615},{"c":48.97,"h":49.16,"l":48.94,"n":526,"o":49.02,"t":"2026-10-21T18:45:00Z","v":22897,"vw":49.048318},{"c":48.965,"h":48.985,"l":48.85,"n":386,"o":48.985,"t":"2026-10-21T18:50:00Z","v":14983,"vw":48.937533},{"c":48.62,"h":48.965,"l":48.61,"n":461,"o":48.96,"t":"2026-10-21T18:55:00Z","v":18155,"vw":48.781242},{"c":48.46,"h":48.62,"l":48.31,"n":538,"o":48.62,"t":"2026-10-21T19:00:00Z","v":26080,"vw":48.43817},{"c":48.435,"h":48.52,"l":48.37,"n":342,"o":48.43,"t":"2026-10-21T19:05:00Z","v":13350,"vw":48.443815},{"c":48.515,"h":48.54,"l":48.36,"n":399,"o":48.39,"t":"2026-10-21T19:10:00Z","v":18712,"vw":48.445465},{"c":48.76,"h":48.76,"l":48.54,"n":433,"o":48.54,"t":"2026-10-21T19:15:00Z","v":22936,"vw":48.639638},{"c":48.76,"h":48.8,"l":48.7,"n":467,"o":48.76,"t":"2026-10-21T19:20:00Z","v":22734,"vw":48.746953},{"c":48.83,"h":48.86,"l":48.77,"n":405,"o":48.77,"t":"2026-10-21T19:25:00Z","v":21208,"vw":48.815855},{"c":48.74,"h":48.89,"l":48.74,"n":519,"o":48.84,"t":"2026-10-21T19:30:00Z","v":26758,"vw":48.839977},{"c":48.79,"h":48.83,"l":48.755,"n":513,"o":48.755,"t":"2026-10-21T19:35:00Z","v":28087,"vw":48.803118},{"c":48.865,"h":48.88,"l":48.71,"n":719,"o":48.78,"t":"2026-10-21T19:40:00Z","v":36572,"vw":48.788302},{"c":48.87,"h":48.87,"l":48.775,"n":679,"o":48.855,"t":"2026-10-21T19:45:00Z","v":37535,"vw":48.821996},{"c":48.855,"h":48.96,"l":48.84,"n":969,"o":48.88,"t":"2026-10-21T19:50:00Z","v":55770,"vw":48.892694},{"c":48.83,"h":48.945,"l":48.79,"n":2930,"o":48.855,"t":"2026-10-21T19:55:00Z","v":217329,"vw":48.860008},{"c":48.83,"h":48.83,"l":48.83,"n":41,"o":48.83,"t":"2026-10-21T20:00:00Z","v":311594,"vw":48.83},{"c":49.8,"h":49.8,"l":49.8,"n":1,"o":49.8,"t":"2026-10-21T20:20:00Z","v":201,"vw":49.8},{"c":48.83,"h":48.83,"l":48.78,"n":4,"o":48.78,"t":"2026-10-22T11:25:00Z","v":298,"vw":48.808723},{"c":48.58,"h":48.58,"l":48.58,"n":3,"o":48.58,"t":"2026-10-22T11:30:00Z","v":775,"vw":48.58},{"c":48.82,"h":49.05,"l":48.54,"n":138,"o":48.54,"t":"2026-10-22T13:30:00Z","v":11542,"vw":48.655841},{"c":48.96,"h":49.155,"l":48.96,"n":92,"o":49.06,"t":"2026-10-22T13:35:00Z","v":3781,"vw":49.088077},{"c":49.27,"h":49.345,"l":49.02,"n":72,"o":49.04,"t":"2026-10-22T13:40:00Z","v":2600,"vw":49.177382},{"c":49.74,"h":49.74,"l":49.41,"n":282,"o":49.42,"t":"2026-10-22T13:45:00Z","v":10432,"vw":49.559018},{"c":49.63,"h":49.82,"l":49.6275,"n":95,"o":49.79,"t":"2026-10-22T13:50:00Z","v":2931,"vw":49.762714},{"c":49.92,"h":49.98,"l":49.81,"n":155,"o":49.81,"t":"2026-10-22T13:55:00Z","v":14709,"vw":49.937522},{"c":49.99,"h":50.09,"l":49.9,"n":446,"o":49.97,"t":"2026-10-22T14:00:00Z","v":126670,"vw":49.99746},{"c":49.585,"h":49.96,"l":49.45,"n":242,"o":49.94,"t":"2026-10-22T14:05:00Z","v":22740,"vw":49.747815},{"c":49.93,"h":49.93,"l":49.57,"n":353,"o":49.57,"t":"2026-10-22T14:10:00Z","v":26994,"vw":49.65495},{"c":50.02,"h":50.18,"l":49.91,"n":599,"o":50.0399,"t":"2026-10-22T14:15:00Z","v":49643,"vw":50.044724},{"c":49.82,"h":50.06,"l":49.82,"n":321,"o":50.015,"t":"2026-10-22T14:20:00Z","v":17413,"vw":49.961857},{"c":49.52,"h":49.81,"l":49.395,"n":214,"o":49.8,"t":"2026-10-22T14:25:00Z","v":15274,"vw":49.556353},{"c":49.36,"h":49.6803,"l":49.36,"n":219,"o":49.56,"t":"2026-10-22T14:30:00Z","v":7325,"vw":49.525735},{"c":49.485,"h":49.5,"l":49.36,"n":158,"o":49.48,"t":"2026-10-22T14:35:00Z","v":4884,"vw":49.432289},{"c":49.66,"h":49.67,"l":49.55,"n":159,"o":49.55,"t":"2026-10-22T14:40:00Z","v":8637,"vw":49.640724},{"c":49.89,"h":49.97,"l":49.6,"n":350,"o":49.66,"t":"2026-10-22T14:45:00Z","v":25514,"vw":49.765146},{"c":50.3,"h":50.3,"l":49.91,"n":236,"o":49.91,"t":"2026-10-22T14:50:00Z","v":11889,"vw":49.975384},{"c":50.355,"h":50.41,"l":50.185,"n":365,"o":50.305,"t":"2026-10-22T14:55:00Z","v":17697,"vw":50.320648},{"c":50.18,"h":50.44,"l":50.085,"n":239,"o":50.36,"t":"2026-10-22T15:00:00Z","v":34717,"vw":50.360717},{"c":50.065,"h":50.24,"l":50.02,"n":194,"o":50.19,"t":"2026-10-22T15:05:00Z","v":11005,"vw":50.114306},{"c":50.21,"h":50.27,"l":50,"n":199,"o":50.065,"t":"2026-10-22T15:10:00Z","v":11426,"vw":50.131258},{"c":50.345,"h":50.3475,"l":50.16,"n":135,"o":50.21,"t":"2026-10-22T15:15:00Z","v":4220,"vw":50.297746},{"c":50.59,"h":50.59,"l":50.34,"n":264,"o":50.345,"t":"2026-10-22T15:20:00Z","v":14273,"vw":50.439179},{"c":50.475,"h":50.6299,"l":50.475,"n":215,"o":50.5999,"t":"2026-10-22T15:25:00Z","v":8622,"vw":50.520301},{"c":50.525,"h":50.57,"l":50.47,"n":181,"o":50.47,"t":"2026-10-22T15:30:00Z","v":8281,"vw":50.539469},{"c":50.675,"h":50.68,"l":50.55,"n":398,"o":50.55,"t":"2026-10-22T15:35:00Z","v":43005,"vw":50.634514},{"c":50.76,"h":50.86,"l":50.635,"n":301,"o":50.72,"t":"2026-10-22T15:40:00Z","v":27012,"vw":50.75485},{"c":50.8,"h":50.82,"l":50.7,"n":89,"o":50.76,"t":"2026-10-22T15:45:00Z","v":4098,"vw":50.754858},{"c":50.93,"h":50.93,"l":50.75,"n":219,"o":50.75,"t":"2026-10-22T15:50:00Z","v":7683,"vw":50.869781},{"c":50.94,"h":50.95,"l":50.865,"n":198,"o":50.875,"t":"2026-10-22T15:55:00Z","v":10286,"vw":50.927649},{"c":50.82,"h":50.895,"l":50.8,"n":221,"o":50.895,"t":"2026-10-22T16:00:00Z","v":10495,"vw":50.84305},{"c":50.88,"h":50.9,"l":50.78,"n":169,"o":50.82,"t":"2026-10-22T16:05:00Z","v":6754,"vw":50.839697},{"c":50.715,"h":50.9,"l":50.715,"n":97,"o":50.9,"t":"2026-10-22T16:10:00Z","v":3140,"vw":50.7905},{"c":50.83,"h":50.83,"l":50.71,"n":263,"o":50.71,"t":"2026-10-22T16:15:00Z","v":13836,"vw":50.776419},{"c":50.79,"h":50.88,"l":50.78,"n":151,"o":50.84,"t":"2026-10-22T16:20:00Z","v":5030,"vw":50.839944},{"c":50.74,"h":50.85,"l":50.74,"n":201,"o":50.79,"t":"2026-10-22T16:25:00Z","v":8669,"vw":50.770207},{"c":50.89,"h":50.89,"l":50.735,"n":235,"o":50.735,"t":"2026-10-22T16:30:00Z","v":16207,"vw":50.764213},{"c":50.76,"h":50.89,"l":50.67,"n":248,"o":50.89,"t":"2026-10-22T16:35:00Z","v":16392,"vw":50.750962},{"c":50.65,"h":50.78,"l":50.59,"n":296,"o":50.76,"t":"2026-10-22T16:40:00Z","v":39358,"vw":50.686},{"c":50.65,"h":50.67,"l":50.53,"n":255,"o":50.67,"t":"2026-10-22T16:45:00Z","v":24790,"vw":50.599058},{"c":50.67,"h":50.795,"l":50.64,"n":166,"o":50.675,"t":"2026-10-22T16:50:00Z","v":9266,"vw":50.696715},{"c":50.74,"h":50.75,"l":50.67,"n":188,"o":50.71,"t":"2026-10-22T16:55:00Z","v":8858,"vw":50.706377},{"c":50.7,"h":50.765,"l":50.7,"n":228,"o":50.74,"t":"2026-10-22T17:00:00Z","v":12095,"vw":50.73265},{"c":50.69,"h":50.7879,"l":50.67,"n":181,"o":50.72,"t":"2026-10-22T17:05:00Z","v":20710,"vw":50.721415},{"c":50.73,"h":50.77,"l":50.695,"n":177,"o":50.72,"t":"2026-10-22T17:10:00Z","v":7653,"vw":50.739184},{"c":50.68,"h":50.78,"l":50.665,"n":181,"o":50.76,"t":"2026-10-22T17:15:00Z","v":14551,"vw":50.737429},{"c":50.61,"h":50.73,"l":50.6025,"n":238,"o":50.6825,"t":"2026-10-22T17:20:00Z","v":14379,"vw":50.675857},{"c":50.62,"h":50.735,"l":50.595,"n":196,"o":50.6025,"t":"2026-10-22T17:25:00Z","v":11723,"vw":50.671762},{"c":50.525,"h":50.65,"l":50.47,"n":214,"o":50.65,"t":"2026-10-22T17:30:00Z","v":11624,"vw":50.549759},{"c":50.45,"h":50.55,"l":50.44,"n":245,"o":50.525,"t":"2026-10-22T17:35:00Z","v":12434,"vw":50.498962},{"c":50.48,"h":50.49,"l":50.41,"n":177,"o":50.44,"t":"2026-10-22T17:40:00Z","v":8647,"vw":50.451964},{"c":50.36,"h":50.49,"l":50.35,"n":300,"o":50.47,"t":"2026-10-22T17:45:00Z","v":22934,"vw":50.433381},{"c":50.19,"h":50.34,"l":50.14,"n":142,"o":50.3,"t":"2026-10-22T17:50:00Z","v":6981,"vw":50.259616},{"c":50.28,"h":50.34,"l":50.2,"n":278,"o":50.28,"t":"2026-10-22T17:55:00Z","v":15641,"vw":50.290934},{"c":50.02,"h":50.28,"l":49.97,"n":419,"o":50.28,"t":"2026-10-22T18:00:00Z","v":32266,"vw":50.101605},{"c":50.165,"h":50.19,"l":50.04,"n":457,"o":50.04,"t":"2026-10-22T18:05:00Z","v":50194,"vw":50.069304},{"c":50.265,"h":50.27,"l":50.1,"n":409,"o":50.15,"t":"2026-10-22T18:10:00Z","v":31147,"vw":50.183521},{"c":50.31,"h":50.355,"l":50.22,"n":324,"o":50.23,"t":"2026-10-22T18:15:00Z","v":19323,"vw":50.318328},{"c":50.32,"h":50.39,"l":50.315,"n":198,"o":50.315,"t":"2026-10-22T18:20:00Z","v":9810,"vw":50.345582},{"c":50.29,"h":50.35,"l":50.21,"n":292,"o":50.32,"t":"2026-10-22T18:25:00Z","v":15547,"vw":50.286922},{"c":50.38,"h":50.405,"l":50.29,"n":475,"o":50.29,"t":"2026-10-22T18:30:00Z","v":30968,"vw":50.361816},{"c":50.2,"h":50.38,"l":50.19,"n":272,"o":50.34,"t":"2026-10-22T18:35:00Z","v":11993,"vw":50.272677},{"c":50.27,"h":50.27,"l":50.135,"n":427,"o":50.215,"t":"2026-10-22T18:40:00Z","v":22712,"vw":50.196335},{"c":50.275,"h":50.3,"l":50.24,"n":376,"o":50.27,"t":"2026-10-22T18:45:00Z","v":22230,"vw":50.280132},{"c":50.37,"h":50.38,"l":50.25,"n":378,"o":50.25,"t":"2026-10-22T18:50:00Z","v":22775,"vw":50.321677},{"c":50.36,"h":50.43,"l":50.34,"n":466,"o":50.41,"t":"2026-10-22T18:55:00Z","v":28586,"vw":50.3839},{"c":50.44,"h":50.44,"l":50.34,"n":274,"o":50.37,"t":"2026-10-22T19:00:00Z","v":14328,"vw":50.381317},{"c":50.615,"h":50.625,"l":50.44,"n":334,"o":50.45,"t":"2026-10-22T19:05:00Z","v":13521,"vw":50.514766},{"c":50.651,"h":50.7,"l":50.58,"n":475,"o":50.615,"t":"2026-10-22T19:10:00Z","v":26883,"vw":50.638475},{"c":50.605,"h":50.68,"l":50.49,"n":467,"o":50.67,"t":"2026-10-22T19:15:00Z","v":21254,"vw":50.597914},{"c":50.645,"h":50.77,"l":50.605,"n":396,"o":50.605,"t":"2026-10-22T19:20:00Z","v":29498,"vw":50.702462},{"c":50.745,"h":50.745,"l":50.63,"n":484,"o":50.645,"t":"2026-10-22T19:25:00Z","v":21955,"vw":50.681101},{"c":50.73,"h":50.78,"l":50.71,"n":396,"o":50.72,"t":"2026-10-22T19:30:00Z","v":18238,"vw":50.742096},{"c":50.75,"h":50.75,"l":50.61,"n":507,"o":50.72,"t":"2026-10-22T19:35:00Z","v":22861,"vw":50.681694},{"c":50.84,"h":50.88,"l":50.75,"n":568,"o":50.75,"t":"2026-10-22T19:40:00Z","v":29918,"vw":50.812046},{"c":50.871,"h":50.89,"l":50.73,"n":660,"o":50.85,"t":"2026-10-22T19:45:00Z","v":36545,"vw":50.810912},{"c":51.04,"h":51.1,"l":50.87,"n":962,"o":50.88,"t":"2026-10-22T19:50:00Z","v":62404,"vw":51.021881},{"c":51.04,"h":51.1,"l":50.96,"n":3213,"o":51.04,"t":"2026-10-22T19:55:00Z","v":216237,"vw":51.052328},{"c":51.07,"h":51.07,"l":51.07,"n":61,"o":51.07,"t":"2026-10-22T20:00:00Z","v":288263,"vw":51.07},{"c":50.17,"h":50.17,"l":50.17,"n":3,"o":50.17,"t":"2026-10-22T20:10:00Z","v":202,"vw":50.17}],"history":[{"c":62.98,"h":64.78,"l":62.415,"n":20903,"o":64.78,"t":"2024-10-21T04:00:00Z","v":1121928,"vw":62.91817},{"c":62.93,"h":63.31,"l":61.97,"n":15737,"o":62.35,"t":"2024-10-22T04:00:00Z","v":807471,"vw":62.842933},{"c":62.86,"h":63.8679,"l":62.39,"n":21983,"o":62.64,"t":"2024-10-23T04:00:00Z","v":1394749,"vw":63.240871},{"c":64.14,"h":64.34,"l":62.71,"n":24480,"o":63.14,"t":"2024-10-24T04:00:00Z","v":1414910,"vw":63.812666},{"c":64.32,"h":65.685,"l":63.96,"n":26047,"o":64.4,"t":"2024-10-25T04:00:00Z","v":1767310,"vw":64.603474},{"c":66.51,"h":66.84,"l":64.47,"n":34364,"o":64.79,"t":"2024-10-28T04:00:00Z","v":2441370,"vw":66.146644},{"c":70.63,"h":71.03,"l":65.57,"n":73425,"o":70,"t":"2024-10-29T04:00:00Z","v":5809907,"vw":69.42155},{"c":70.56,"h":71.66,"l":69.625,"n":33711,"o":70,"t":"2024-10-30T04:00:00Z","v":2532412,"vw":70.703325},{"c":70.85,"h":71.55,"l":69.925,"n":25915,"o":70.03,"t":"2024-10-31T04:00:00Z","v":1900555,"vw":70.883721},{"c":70.76,"h":72.58,"l":70.74,"n":28215,"o":71.68,"t":"2024-11-01T04:00:00Z","v":1911759,"vw":71.604225},{"c":70.54,"h":72.435,"l":70.4,"n":18158,"o":71,"t":"2024-11-04T05:00:00Z","v":1311539,"vw":70.963324},{"c":72.26,"h":72.56,"l":69.63,"n":22629,"o":70.05,"t":"2024-11-05T05:00:00Z","v":1260588,"vw":71.698431},{"c":72.38,"h":75.36,"l":71.13,"n":27305,"o":74.21,"t":"2024-11-06T05:00:00Z","v":1917337,"vw":72.689135},{"c":71.87,"h":72.84,"l":71.02,"n":16537,"o":72.59,"t":"2024-11-07T05:00:00Z","v":908607,"vw":71.843071},{"c":72.76,"h":72.87,"l":71.51,"n":14606,"o":71.91,"t":"2024-11-08T05:00:00Z","v":756342,"vw":72.556362},{"c":74.43,"h":75.07,"l":73.27,"n":20730,"o":73.38,"t":"2024-11-11T05:00:00Z","v":1305941,"vw":74.538892},{"c":72.33,"h":73.91,"l":72.28,"n":17117,"o":73.69,"t":"2024-11-12T05:00:00Z","v":1084740,"vw":72.672188},{"c":72.64,"h":74.4,"l":72.395,"n":17893,"o":73.22,"t":"2024-11-13T05:00:00Z","v":954504,"vw":73.134576},{"c":70.78,"h":73.06,"l":70.571,"n":19793,"o":72.7,"t":"2024-11-14T05:00:00Z","v":1338175,"vw":71.394047},{"c":68.23,"h":70.86,"l":68.2,"n":17775,"o":70.86,"t":"2024-11-15T05:00:00Z","v":1151007,"vw":68.668326},{"c":67.69,"h":68.205,"l":67.52,"n":16761,"o":67.95,"t":"2024-11-18T05:00:00Z","v":909284,"vw":67.863876},{"c":67.43,"h":68.2,"l":66.385,"n":16607,"o":67,"t":"2024-11-19T05:00:00Z","v":1122587,"vw":67.514353},{"c":68.88,"h":68.95,"l":67.565,"n":17155,"o":67.76,"t":"2024-11-20T05:00:00Z","v":978689,"vw":68.537522},{"c":70.34,"h":70.72,"l":68.07,"n":14361,"o":68.85,"t":"2024-11-21T05:00:00Z","v":970037,"vw":70.245231},{"c":72.25,"h":72.27,"l":70.94,"n":14760,"o":71.08,"t":"2024-11-22T05:00:00Z","v":894387,"vw":72.055863},{"c":77.1,"h":78.9,"l":74.14,"n":22693,"o":74.22,"t":"2024-11-25T05:00:00Z","v":1516074,"vw":77.36309},{"c":75.13,"h":76.29,"l":74.7,"n":16259,"o":75.75,"t":"2024-11-26T05:00:00Z","v":864613,"vw":75.156008},{"c":74.43,"h":76.17,"l":73.84,"n":10400,"o":75.14,"t":"2024-11-27T05:00:00Z","v":600630,"vw":74.39228},{"c":75.03,"h":75.54,"l":74.565,"n":6620,"o":74.84,"t":"2024-11-29T05:00:00Z","v":362579,"vw":75.059155},{"c":75.52,"h":75.79,"l":74.17,"n":16769,"o":74.65,"t":"2024-12-02T05:00:00Z","v":969347,"vw":75.17253},{"c":77.12,"h":77.49,"l":75.62,"n":17729,"o":75.91,"t":"2024-12-03T05:00:00Z","v":994998,"vw":77.011025},{"c":76.12,"h":76.98,"l":74.65,"n":14733,"o":76.59,"t":"2024-12-04T05:00:00Z","v":1003495,"vw":75.78902},{"c":76.02,"h":76.59,"l":75.66,"n":14977,"o":76.24,"t":"2024-12-05T05:00:00Z","v":853578,"vw":76.115974},{"c":77.63,"h":78.07,"l":76.61,"n":16936,"o":76.9,"t":"2024-12-06T05:00:00Z","v":1028613,"vw":77.37231},{"c":78.13,"h":79.03,"l":77.59,"n":19578,"o":77.89,"t":"2024-12-09T05:00:00Z","v":974952,"vw":78.185559},{"c":77.06,"h":78,"l":75.6127,"n":32088,"o":77.53,"t":"2024-12-10T05:00:00Z","v":3389558,"vw":77.416472},{"c":79.88,"h":80.74,"l":76.91,"n":27882,"o":77.67,"t":"2024-12-11T05:00:00Z","v":2548506,"vw":79.779101},{"c":78.36,"h":80.01,"l":77.6,"n":28991,"o":79.54,"t":"2024-12-12T05:00:00Z","v":1988861,"vw":78.783302},{"c":76.98,"h":78.07,"l":76.28,"n":20518,"o":77.87,"t":"2024-12-13T05:00:00Z","v":1728679,"vw":77.264622},{"c":77.6,"h":78.38,"l":75.26,"n":23373,"o":76.84,"t":"2024-12-16T05:00:00Z","v":1264442,"vw":77.700495},{"c":76.81,"h":77.88,"l":76.38,"n":17603,"o":77.15,"t":"2024-12-17T05:00:00Z","v":921754,"vw":76.891207},{"c":71.66,"h":77.23,"l":71.47,"n":26848,"o":77.23,"t":"2024-12-18T05:00:00Z","v":1580360,"vw":73.379759},{"c":70.94,"h":73,"l":70.23,"n":20169,"o":71.66,"t":"2024-12-19T05:00:00Z","v":1659403,"vw":71.562973},{"c":70.21,"h":72.41,"l":70.14,"n":28930,"o":70.8,"t":"2024-12-20T05:00:00Z","v":4275240,"vw":70.779089},{"c":70.97,"h":71.07,"l":69.4,"n":17783,"o":69.62,"t":"2024-12-23T05:00:00Z","v":1100490,"vw":70.578879},{"c":71.11,"h":71.25,"l":70.23,"n":7047,"o":71.08,"t":"2024-12-24T05:00:00Z","v":326987,"vw":70.875136},{"c":70.96,"h":71.08,"l":69.8878,"n":12698,"o":70.57,"t":"2024-12-26T05:00:00Z","v":558445,"vw":70.715413},{"c":70.3,"h":71.405,"l":69.7,"n":10970,"o":70.38,"t":"2024-12-27T05:00:00Z","v":528947,"vw":70.289803},{"c":69.23,"h":70.1,"l":68.515,"n":12816,"o":69.49,"t":"2024-12-30T05:00:00Z","v":625963,"vw":69.485978},{"c":69.03,"h":70.25,"l":69.01,"n":10261,"o":69.67,"t":"2024-12-31T05:00:00Z","v":536832,"vw":69.362812},{"c":68.25,"h":70.71,"l":68.0575,"n":12806,"o":69.77,"t":"2025-01-02T05:00:00Z","v":654957,"vw":68.716612},{"c":69.43,"h":69.65,"l":67.75,"n":10291,"o":68.5,"t":"2025-01-03T05:00:00Z","v":418561,"vw":69.153473},{"c":70.32,"h":71.39,"l":70.1501,"n":13060,"o":70.19,"t":"2025-01-06T05:00:00Z","v":654451,"vw":70.606943},{"c":66.63,"h":70.37,"l":66.26,"n":19305,"o":70.25,"t":"2025-01-07T05:00:00Z","v":1142783,"vw":67.046713},{"c":65.9,"h":66.26,"l":64.5,"n":20200,"o":66.06,"t":"2025-01-08T05:00:00Z","v":1464190,"vw":65.693771},{"c":64.57,"h":65.21,"l":63.92,"n":17704,"o":64.44,"t":"2025-01-10T05:00:00Z","v":1320429,"vw":64.5458},{"c":65.22,"h":66.26,"l":63.53,"n":22454,"o":63.86,"t":"2025-01-13T05:00:00Z","v":1545240,"vw":64.762964},{"c":69.02,"h":69.19,"l":66.71,"n":22563,"o":67.06,"t":"2025-01-14T05:00:00Z","v":1495151,"vw":68.447279},{"c":71.25,"h":72.09,"l":70.73,"n":20526,"o":71.96,"t":"2025-01-15T05:00:00Z","v":1364386,"vw":71.422286},{"c":71.26,"h":71.47,"l":70.01,"n":14683,"o":71.2,"t":"2025-01-16T05:00:00Z","v":767543,"vw":71.011898},{"c":71.63,"h":72.64,"l":71.395,"n":11116,"o":72.58,"t":"2025-01-17T05:00:00Z","v":444334,"vw":71.706971},{"c":72.84,"h":73.63,"l":72.19,"n":17226,"o":72.87,"t":"2025-01-21T05:00:00Z","v":913258,"vw":72.76401},{"c":72.5,"h":73.19,"l":71.9345,"n":11985,"o":72.43,"t":"2025-01-22T05:00:00Z","v":552454,"vw":72.536588},{"c":74.44,"h":74.83,"l":72.43,"n":17064,"o":73.3,"t":"2025-01-23T05:00:00Z","v":1177053,"vw":74.203489},{"c":73.72,"h":74.71,"l":73.47,"n":12255,"o":74.5,"t":"2025-01-24T05:00:00Z","v":779818,"vw":73.996708},{"c":74.29,"h":75.55,"l":73.18,"n":14730,"o":73.77,"t":"2025-01-27T05:00:00Z","v":845644,"vw":74.489803},{"c":72.14,"h":74.215,"l":72.11,"n":15221,"o":73.98,"t":"2025-01-28T05:00:00Z","v":821091,"vw":72.612832},{"c":72.61,"h":73.7,"l":71.57,"n":19671,"o":72.48,"t":"2025-01-29T05:00:00Z","v":1129045,"vw":72.839644},{"c":74.06,"h":74.65,"l":72.27,"n":21763,"o":72.75,"t":"2025-01-30T05:00:00Z","v":1441737,"vw":73.828234},{"c":72.83,"h":74.6799,"l":72.72,"n":18906,"o":73.92,"t":"2025-01-31T05:00:00Z","v":934865,"vw":73.387836},{"c":71.95,"h":73.58,"l":70.385,"n":24212,"o":71,"t":"2025-02-03T05:00:00Z","v":1395996,"vw":72.457293},{"c":71.42,"h":72.6,"l":70.84,"n":21943,"o":71.13,"t":"2025-02-04T05:00:00Z","v":1292968,"vw":71.55752},{"c":72.35,"h":73.27,"l":71.58,"n":18371,"o":72.21,"t":"2025-02-05T05:00:00Z","v":1460117,"vw":72.120551},{"c":73.22,"h":73.56,"l":72.13,"n":17306,"o":72.86,"t":"2025-02-06T05:00:00Z","v":868402,"vw":73.139779},{"c":70.24,"h":73.49,"l":69.93,"n":17641,"o":73.01,"t":"2025-02-07T05:00:00Z","v":941597,"vw":70.847438},{"c":70.23,"h":70.98,"l":69.9,"n":13998,"o":70.98,"t":"2025-02-10T05:00:00Z","v":856434,"vw":70.364755},{"c":69.28,"h":71.01,"l":68.925,"n":17441,"o":70.12,"t":"2025-02-11T05:00:00Z","v":1549231,"vw":70.094951},{"c":67.24,"h":67.69,"l":66.78,"n":16190,"o":67.4,"t":"2025-02-12T05:00:00Z","v":893262,"vw":67.198493},{"c":67.82,"h":68.23,"l":66.82,"n":15899,"o":67.81,"t":"2025-02-13T05:00:00Z","v":824929,"vw":67.679836},{"c":67.33,"h":70.08,"l":66.68,"n":25509,"o":68.49,"t":"2025-02-14T05:00:00Z","v":2933119,"vw":67.636524},{"c":66.82,"h":67.46,"l":65.69,"n":24731,"o":67.27,"t":"2025-02-18T05:00:00Z","v":1969383,"vw":66.545295},{"c":66.32,"h":66.9,"l":65.54,"n":20690,"o":66.16,"t":"2025-02-19T05:00:00Z","v":1180513,"vw":66.303164},{"c":64.99,"h":66.5401,"l":64.495,"n":19486,"o":66.14,"t":"2025-02-20T05:00:00Z","v":1002744,"vw":64.968184},{"c":60.58,"h":65.66,"l":60.56,"n":35727,"o":65.66,"t":"2025-02-21T05:00:00Z","v":2724486,"vw":61.432032},{"c":61.67,"h":61.8,"l":59.31,"n":40407,"o":60.58,"t":"2025-02-24T05:00:00Z","v":4340767,"vw":60.892173},{"c":62.4,"h":63.81,"l":60.39,"n":49974,"o":63.12,"t":"2025-02-25T05:00:00Z","v":3851475,"vw":62.19527},{"c":61.55,"h":63.615,"l":61.44,"n":25747,"o":61.91,"t":"2025-02-26T05:00:00Z","v":1594515,"vw":62.284124},{"c":60.33,"h":61.89,"l":60.2,"n":26519,"o":61.2,"t":"2025-02-27T05:00:00Z","v":1651502,"vw":60.953395},{"c":61.69,"h":62.01,"l":60.07,"n":23826,"o":60.14,"t":"2025-02-28T05:00:00Z","v":1719540,"vw":61.4936},{"c":59.57,"h":62.84,"l":59,"n":25561,"o":62.12,"t":"2025-03-03T05:00:00Z","v":1354664,"vw":60.106608},{"c":58.22,"h":59.385,"l":56.31,"n":27968,"o":58.65,"t":"2025-03-04T05:00:00Z","v":1643210,"vw":57.870178},{"c":58.69,"h":59.96,"l":58.1,"n":23375,"o":59.02,"t":"2025-03-05T05:00:00Z","v":1550121,"vw":58.771548},{"c":57.5,"h":58.845,"l":57.37,"n":27834,"o":57.83,"t":"2025-03-06T05:00:00Z","v":1887931,"vw":57.833389},{"c":56.19,"h":57.52,"l":54.7,"n":32527,"o":57.52,"t":"2025-03-07T05:00:00Z","v":2404520,"vw":56.043998},{"c":54.09,"h":55.77,"l":53.66,"n":28423,"o":55.41,"t":"2025-03-10T04:00:00Z","v":1899773,"vw":54.573282},{"c":54.04,"h":55.04,"l":52.75,"n":37562,"o":54.12,"t":"2025-03-11T04:00:00Z","v":2521951,"vw":53.983815},{"c":55.02,"h":55.73,"l":54.01,"n":29259,"o":54.45,"t":"2025-03-12T04:00:00Z","v":2286402,"vw":54.976064},{"c":54,"h":55.025,"l":52.8263,"n":32939,"o":54.77,"t":"2025-03-13T04:00:00Z","v":2558057,"vw":53.697539},{"c":56.84,"h":56.97,"l":54.88,"n":28060,"o":55.46,"t":"2025-03-14T04:00:00Z","v":2039226,"vw":56.369762},{"c":57.6,"h":58.1,"l":56.54,"n":26983,"o":56.6,"t":"2025-03-17T04:00:00Z","v":1952891,"vw":57.651978},{"c":58.08,"h":58.41,"l":56.76,"n":26087,"o":56.98,"t":"2025-03-18T04:00:00Z","v":1482915,"vw":57.829053},{"c":59.03,"h":59.72,"l":57.58,"n":31885,"o":57.76,"t":"2025-03-19T04:00:00Z","v":2053096,"vw":58.919549},{"c":59.75,"h":60.63,"l":58.155,"n":34542,"o":58.17,"t":"2025-03-20T04:00:00Z","v":2740981,"vw":59.936121},{"c":59.43,"h":60.02,"l":58.27,"n":28106,"o":58.62,"t":"2025-03-21T04:00:00Z","v":2500510,"vw":59.428533},{"c":61.96,"h":63.62,"l":60.68,"n":42559,"o":62.525,"t":"2025-03-24T04:00:00Z","v":3571768,"vw":62.082713},{"c":62.03,"h":62.3,"l":61.06,"n":27888,"o":61.65,"t":"2025-03-25T04:00:00Z","v":2086549,"vw":61.932234},{"c":61.08,"h":62.815,"l":60.795,"n":20097,"o":62,"t":"2025-03-26T04:00:00Z","v":1686958,"vw":61.622062},{"c":59.32,"h":61.27,"l":58.76,"n":25766,"o":60.95,"t":"2025-03-27T04:00:00Z","v":1453553,"vw":59.668097},{"c":57.31,"h":59.53,"l":56.725,"n":28206,"o":59.1,"t":"2025-03-28T04:00:00Z","v":2069095,"vw":57.303723},{"c":58.1,"h":58.25,"l":55.8981,"n":27670,"o":56.22,"t":"2025-03-31T04:00:00Z","v":2229233,"vw":57.654271},{"c":58.46,"h":59.19,"l":57.05,"n":24795,"o":59,"t":"2025-04-01T04:00:00Z","v":1760493,"vw":58.320023},{"c":59.99,"h":60.36,"l":57.55,"n":20984,"o":57.66,"t":"2025-04-02T04:00:00Z","v":1294827,"vw":59.795739},{"c":55.38,"h":57.78,"l":54.05,"n":40209,"o":57.22,"t":"2025-04-03T04:00:00Z","v":2401303,"vw":55.579907},{"c":55.02,"h":56.76,"l":50.35,"n":50210,"o":52.24,"t":"2025-04-04T04:00:00Z","v":3363987,"vw":54.514031},{"c":53.08,"h":56.95,"l":51.45,"n":36762,"o":52.95,"t":"2025-04-07T04:00:00Z","v":2168581,"vw":53.378944},{"c":50.52,"h":54.37,"l":49.93,"n":30487,"o":53.81,"t":"2025-04-08T04:00:00Z","v":1742108,"vw":51.631282},{"c":57.31,"h":57.605,"l":49.01,"n":37147,"o":49.95,"t":"2025-04-09T04:00:00Z","v":2592459,"vw":55.216034},{"c":54.94,"h":56.395,"l":52.87,"n":32868,"o":56.02,"t":"2025-04-10T04:00:00Z","v":1857518,"vw":54.842557},{"c":54.95,"h":55.555,"l":52.39,"n":30652,"o":54.06,"t":"2025-04-11T04:00:00Z","v":2136047,"vw":54.333025},{"c":55.28,"h":56.33,"l":54.34,"n":34363,"o":55.77,"t":"2025-04-14T04:00:00Z","v":2414588,"vw":55.211153},{"c":54.67,"h":56.18,"l":54.29,"n":18373,"o":54.97,"t":"2025-04-15T04:00:00Z","v":1062975,"vw":55.073567},{"c":53.42,"h":55.12,"l":52.76,"n":17822,"o":54.15,"t":"2025-04-16T04:00:00Z","v":1148229,"vw":53.594463},{"c":55.61,"h":56.06,"l":53.958,"n":25351,"o":54.09,"t":"2025-04-17T04:00:00Z","v":1699228,"vw":55.291241},{"c":53.66,"h":55.29,"l":53.0615,"n":17711,"o":54.76,"t":"2025-04-21T04:00:00Z","v":1088905,"vw":53.641649},{"c":55.22,"h":55.57,"l":53.87,"n":22685,"o":54.82,"t":"2025-04-22T04:00:00Z","v":1230745,"vw":54.832682},{"c":56.67,"h":58.73,"l":56.41,"n":24953,"o":57.21,"t":"2025-04-23T04:00:00Z","v":1531329,"vw":57.189829},{"c":59.13,"h":59.4,"l":56.4217,"n":18525,"o":56.95,"t":"2025-04-24T04:00:00Z","v":943813,"vw":58.708169},{"c":57.74,"h":58.95,"l":57.69,"n":15712,"o":58.95,"t":"2025-04-25T04:00:00Z","v":862314,"vw":57.973451},{"c":57.44,"h":58.8,"l":56.72,"n":15871,"o":57.85,"t":"2025-04-28T04:00:00Z","v":1126106,"vw":57.528793},{"c":57.71,"h":58.23,"l":56.705,"n":17425,"o":57.22,"t":"2025-04-29T04:00:00Z","v":1220701,"vw":57.717329},{"c":57.82,"h":58.01,"l":55.87,"n":16819,"o":56.69,"t":"2025-04-30T04:00:00Z","v":1125270,"vw":57.298651},{"c":57.97,"h":59.1,"l":57.59,"n":19459,"o":58.76,"t":"2025-05-01T04:00:00Z","v":990525,"vw":58.217201},{"c":60,"h":60.33,"l":58.8,"n":21079,"o":58.8,"t":"2025-05-02T04:00:00Z","v":1205214,"vw":59.928106},{"c":60.05,"h":61.16,"l":59.39,"n":22550,"o":59.39,"t":"2025-05-05T04:00:00Z","v":1167033,"vw":60.427364},{"c":58.07,"h":59.64,"l":57.97,"n":19593,"o":59.46,"t":"2025-05-06T04:00:00Z","v":1288346,"vw":58.415409},{"c":56.56,"h":58.545,"l":56.06,"n":31837,"o":58.27,"t":"2025-05-07T04:00:00Z","v":1747319,"vw":56.792584},{"c":58.3,"h":59.67,"l":57.02,"n":30565,"o":57.36,"t":"2025-05-08T04:00:00Z","v":1892436,"vw":58.481566},{"c":57.76,"h":61.26,"l":56.98,"n":34030,"o":61.26,"t":"2025-05-09T04:00:00Z","v":2121860,"vw":57.948333},{"c":61.77,"h":63.17,"l":60.265,"n":28178,"o":60.76,"t":"2025-05-12T04:00:00Z","v":1725580,"vw":61.520176},{"c":61.67,"h":62.63,"l":61.08,"n":19650,"o":62.15,"t":"2025-05-13T04:00:00Z","v":1147827,"vw":61.682594},{"c":60.37,"h":61.92,"l":60.34,"n":22846,"o":61.61,"t":"2025-05-14T04:00:00Z","v":1514541,"vw":60.74643},{"c":60.03,"h":60.82,"l":59.495,"n":15127,"o":59.97,"t":"2025-05-15T04:00:00Z","v":980399,"vw":60.084355},{"c":60.83,"h":60.86,"l":59.6763,"n":13524,"o":60.31,"t":"2025-05-16T04:00:00Z","v":766236,"vw":60.652193},{"c":60.59,"h":60.76,"l":59.16,"n":21691,"o":59.16,"t":"2025-05-19T04:00:00Z","v":1103910,"vw":60.434366},{"c":60.43,"h":60.93,"l":60.135,"n":13221,"o":60.52,"t":"2025-05-20T04:00:00Z","v":615050,"vw":60.525361},{"c":56.84,"h":59.68,"l":56.74,"n":24441,"o":58.86,"t":"2025-05-21T04:00:00Z","v":1547216,"vw":57.370707},{"c":57.18,"h":57.45,"l":56.015,"n":25592,"o":56.4,"t":"2025-05-22T04:00:00Z","v":1774833,"vw":56.876373},{"c":56.92,"h":57.4,"l":55.815,"n":18567,"o":55.88,"t":"2025-05-23T04:00:00Z","v":898605,"vw":56.901002},{"c":58.33,"h":58.34,"l":56.91,"n":23321,"o":57.79,"t":"2025-05-27T04:00:00Z","v":1421496,"vw":58.013037},{"c":56.1,"h":58.43,"l":56.02,"n":20812,"o":58.07,"t":"2025-05-28T04:00:00Z","v":1231381,"vw":56.386583},{"c":56.42,"h":56.915,"l":55.69,"n":19554,"o":56.76,"t":"2025-05-29T04:00:00Z","v":1192874,"vw":56.335158},{"c":55.87,"h":56.14,"l":55.29,"n":18843,"o":56,"t":"2025-05-30T04:00:00Z","v":1246692,"vw":55.823235},{"c":53.57,"h":55.51,"l":52.82,"n":33248,"o":55.31,"t":"2025-06-02T04:00:00Z","v":2316799,"vw":53.502563},{"c":55.48,"h":55.53,"l":53.5401,"n":23201,"o":53.73,"t":"2025-06-03T04:00:00Z","v":1343869,"vw":55.110363},{"c":56.61,"h":56.91,"l":55.41,"n":20766,"o":55.94,"t":"2025-06-04T04:00:00Z","v":1196703,"vw":56.42774},{"c":56.59,"h":57.31,"l":55.68,"n":19733,"o":56.47,"t":"2025-06-05T04:00:00Z","v":1009332,"vw":56.631263},{"c":56.65,"h":57.6185,"l":56.395,"n":17018,"o":57.55,"t":"2025-06-06T04:00:00Z","v":1133137,"vw":56.692261},{"c":57.08,"h":57.735,"l":56.815,"n":20596,"o":57.4,"t":"2025-06-09T04:00:00Z","v":1491082,"vw":57.183329},{"c":58.16,"h":58.52,"l":56.81,"n":22811,"o":57.74,"t":"2025-06-10T04:00:00Z","v":1894213,"vw":57.971672},{"c":56.73,"h":58.97,"l":56.5,"n":22728,"o":58.85,"t":"2025-06-11T04:00:00Z","v":1583683,"vw":57.238417},{"c":57.09,"h":57.155,"l":55.28,"n":15929,"o":56.05,"t":"2025-06-12T04:00:00Z","v":919412,"vw":56.788788},{"c":55.35,"h":56.395,"l":54.88,"n":19807,"o":55.89,"t":"2025-06-13T04:00:00Z","v":933463,"vw":55.457856},{"c":55.56,"h":56.6,"l":54.71,"n":25903,"o":56.31,"t":"2025-06-16T04:00:00Z","v":1358605,"vw":55.44548},{"c":53.47,"h":55.34,"l":53.42,"n":19738,"o":54.55,"t":"2025-06-17T04:00:00Z","v":1118612,"vw":54.051692},{"c":52.6,"h":54,"l":52.38,"n":33587,"o":53.3,"t":"2025-06-18T04:00:00Z","v":2102982,"vw":52.993377},{"c":53.79,"h":54.37,"l":52.63,"n":25642,"o":53.18,"t":"2025-06-20T04:00:00Z","v":3233441,"vw":53.70419},{"c":55.24,"h":55.429,"l":52.675,"n":26694,"o":53.2,"t":"2025-06-23T04:00:00Z","v":2056591,"vw":54.503709},{"c":55.85,"h":56.57,"l":55.03,"n":22658,"o":55.83,"t":"2025-06-24T04:00:00Z","v":1425709,"vw":55.956428},{"c":55.31,"h":56.01,"l":54.67,"n":25489,"o":55.86,"t":"2025-06-25T04:00:00Z","v":1521522,"vw":55.277443},{"c":53.56,"h":55.82,"l":53.491,"n":35198,"o":55.6,"t":"2025-06-26T04:00:00Z","v":3364035,"vw":53.905532},{"c":54.88,"h":55.47,"l":54.025,"n":31178,"o":54.17,"t":"2025-06-27T04:00:00Z","v":4721934,"vw":54.82814},{"c":54.38,"h":55.01,"l":54.08,"n":19177,"o":55.01,"t":"2025-06-30T04:00:00Z","v":1266140,"vw":54.437912},{"c":57.68,"h":58.705,"l":53.795,"n":38466,"o":53.9,"t":"2025-07-01T04:00:00Z","v":2559617,"vw":57.535015},{"c":59.29,"h":59.58,"l":57.68,"n":30419,"o":57.99,"t":"2025-07-02T04:00:00Z","v":2032313,"vw":58.95692},{"c":58.94,"h":60.02,"l":58.535,"n":15169,"o":59.41,"t":"2025-07-03T04:00:00Z","v":1159273,"vw":59.141178},{"c":57.68,"h":58.825,"l":57.06,"n":21816,"o":58.48,"t":"2025-07-07T04:00:00Z","v":1432119,"vw":57.673622},{"c":58.62,"h":59.71,"l":56.9,"n":22396,"o":57.82,"t":"2025-07-08T04:00:00Z","v":2153220,"vw":58.28283},{"c":60.26,"h":60.4,"l":58.59,"n":20304,"o":59.06,"t":"2025-07-09T04:00:00Z","v":1815759,"vw":60.011634},{"c":64.11,"h":64.89,"l":61.59,"n":38072,"o":62.1,"t":"2025-07-10T04:00:00Z","v":2367777,"vw":64.023176},{"c":63.89,"h":64.08,"l":62.935,"n":29078,"o":62.95,"t":"2025-07-11T04:00:00Z","v":1649661,"vw":63.715561},{"c":62.67,"h":64.23,"l":62.325,"n":26630,"o":63.6,"t":"2025-07-14T04:00:00Z","v":1631324,"vw":62.841564},{"c":60.88,"h":63.825,"l":60.83,"n":26419,"o":63.56,"t":"2025-07-15T04:00:00Z","v":1826656,"vw":61.882203},{"c":61.21,"h":61.8984,"l":59.92,"n":21427,"o":61.26,"t":"2025-07-16T04:00:00Z","v":1464729,"vw":61.082383},{"c":62.15,"h":62.78,"l":61.29,"n":16567,"o":61.5,"t":"2025-07-17T04:00:00Z","v":947091,"vw":62.322345},{"c":61.82,"h":62.995,"l":61.04,"n":22949,"o":62.8,"t":"2025-07-18T04:00:00Z","v":1055137,"vw":61.684905},{"c":62.09,"h":63.78,"l":62.035,"n":23138,"o":62.97,"t":"2025-07-21T04:00:00Z","v":1034470,"vw":62.596315},{"c":66.25,"h":66.52,"l":62.67,"n":34255,"o":62.67,"t":"2025-07-22T04:00:00Z","v":2010596,"vw":65.739986},{"c":67.47,"h":67.81,"l":66.74,"n":23538,"o":67.18,"t":"2025-07-23T04:00:00Z","v":1466292,"vw":67.405827},{"c":67.84,"h":68.32,"l":66.705,"n":20958,"o":67.2,"t":"2025-07-24T04:00:00Z","v":1190506,"vw":67.566332},{"c":68.49,"h":68.63,"l":67.0001,"n":17989,"o":68.49,"t":"2025-07-25T04:00:00Z","v":1118698,"vw":68.093481},{"c":67.49,"h":68.78,"l":67.44,"n":23356,"o":68.63,"t":"2025-07-28T04:00:00Z","v":1659938,"vw":67.725928},{"c":67.18,"h":68.24,"l":66.78,"n":24212,"o":67.62,"t":"2025-07-29T04:00:00Z","v":1287737,"vw":67.236119},{"c":66.23,"h":67.89,"l":65.19,"n":19798,"o":67.26,"t":"2025-07-30T04:00:00Z","v":1240980,"vw":66.294519},{"c":64.24,"h":66.15,"l":63.91,"n":22035,"o":65.69,"t":"2025-07-31T04:00:00Z","v":1305896,"vw":64.407818},{"c":63.42,"h":64.04,"l":62.215,"n":29162,"o":63.4,"t":"2025-08-01T04:00:00Z","v":1525276,"vw":63.392532},{"c":64.3,"h":64.66,"l":62.88,"n":27754,"o":63.5,"t":"2025-08-04T04:00:00Z","v":1502384,"vw":64.171676},{"c":65.76,"h":66.36,"l":62.39,"n":45759,"o":63.02,"t":"2025-08-05T04:00:00Z","v":3178831,"vw":65.28834},{"c":61.13,"h":66,"l":61.06,"n":42502,"o":65.58,"t":"2025-08-06T04:00:00Z","v":2502628,"vw":62.215241},{"c":61.46,"h":62.63,"l":60.89,"n":24400,"o":61.91,"t":"2025-08-07T04:00:00Z","v":1546824,"vw":61.578493},{"c":59.78,"h":62.24,"l":59.61,"n":23547,"o":61.6,"t":"2025-08-08T04:00:00Z","v":1548673,"vw":60.079513},{"c":58.67,"h":60.12,"l":58.4805,"n":31899,"o":59.76,"t":"2025-08-11T04:00:00Z","v":2224286,"vw":58.863434},{"c":61.12,"h":61.31,"l":57.84,"n":25989,"o":59.14,"t":"2025-08-12T04:00:00Z","v":1545817,"vw":60.77688},{"c":65.83,"h":65.83,"l":61.55,"n":31400,"o":61.55,"t":"2025-08-13T04:00:00Z","v":2250378,"vw":65.07467},{"c":65,"h":65.21,"l":63.58,"n":33027,"o":63.67,"t":"2025-08-14T04:00:00Z","v":2194591,"vw":64.719006},{"c":63.08,"h":65.205,"l":62.93,"n":18998,"o":65.1,"t":"2025-08-15T04:00:00Z","v":1363849,"vw":63.578239},{"c":62.89,"h":63.19,"l":62.06,"n":24654,"o":63.19,"t":"2025-08-18T04:00:00Z","v":1391227,"vw":62.692035},{"c":64.02,"h":65.16,"l":63.265,"n":19224,"o":63.46,"t":"2025-08-19T04:00:00Z","v":1598119,"vw":64.065534},{"c":61.74,"h":63.02,"l":61.11,"n":32555,"o":62.22,"t":"2025-08-20T04:00:00Z","v":2470047,"vw":61.884631},{"c":61.34,"h":61.72,"l":60.29,"n":21245,"o":60.99,"t":"2025-08-21T04:00:00Z","v":1554917,"vw":61.214982},{"c":64.68,"h":65.85,"l":61.25,"n":34504,"o":61.82,"t":"2025-08-22T04:00:00Z","v":2955493,"vw":64.753075},{"c":63.58,"h":64.21,"l":63.38,"n":19036,"o":64.1,"t":"2025-08-25T04:00:00Z","v":1103760,"vw":63.67546},{"c":63.47,"h":64.6,"l":63.2772,"n":16243,"o":63.68,"t":"2025-08-26T04:00:00Z","v":979800,"vw":63.782513},{"c":63.39,"h":64,"l":62.54,"n":21753,"o":63.11,"t":"2025-08-27T04:00:00Z","v":2223068,"vw":63.462965},{"c":62.86,"h":64.08,"l":62.22,"n":18884,"o":63.8,"t":"2025-08-28T04:00:00Z","v":1182557,"vw":62.842514},{"c":61.63,"h":63.3,"l":61.41,"n":20660,"o":62.9,"t":"2025-08-29T04:00:00Z","v":1338220,"vw":61.87685},{"c":60.22,"h":60.47,"l":59.15,"n":23497,"o":60.33,"t":"2025-09-02T04:00:00Z","v":1385627,"vw":59.996959},{"c":59.76,"h":60.47,"l":59.37,"n":21144,"o":60.02,"t":"2025-09-03T04:00:00Z","v":1288297,"vw":59.769755},{"c":62.26,"h":62.28,"l":59.7,"n":20174,"o":60.15,"t":"2025-09-04T04:00:00Z","v":1421444,"vw":61.548651},{"c":64.6,"h":66.055,"l":63.525,"n":19273,"o":64,"t":"2025-09-05T04:00:00Z","v":1257436,"vw":64.623611},{"c":63.14,"h":64.69,"l":62.75,"n":21046,"o":64.4,"t":"2025-09-08T04:00:00Z","v":1181896,"vw":63.144592},{"c":59.96,"h":62.68,"l":59.91,"n":22908,"o":62.68,"t":"2025-09-09T04:00:00Z","v":1162763,"vw":60.405239},{"c":60,"h":60.74,"l":59.69,"n":17414,"o":59.97,"t":"2025-09-10T04:00:00Z","v":882191,"vw":60.106499},{"c":62.27,"h":62.45,"l":60.25,"n":20202,"o":60.67,"t":"2025-09-11T04:00:00Z","v":1216793,"vw":61.987727},{"c":60.45,"h":61.965,"l":60.31,"n":15549,"o":61.51,"t":"2025-09-12T04:00:00Z","v":908642,"vw":60.753819},{"c":59.88,"h":61.07,"l":59.635,"n":19086,"o":60.81,"t":"2025-09-15T04:00:00Z","v":906835,"vw":60.048328},{"c":58.29,"h":60.275,"l":57.765,"n":29730,"o":59.93,"t":"2025-09-16T04:00:00Z","v":1762721,"vw":58.465923},{"c":53.84,"h":59.0299,"l":53.14,"n":57775,"o":58.7,"t":"2025-09-17T04:00:00Z","v":4342977,"vw":55.159252},{"c":54.12,"h":54.88,"l":53.45,"n":56389,"o":54.34,"t":"2025-09-18T04:00:00Z","v":3633615,"vw":54.234902},{"c":53.18,"h":53.865,"l":52.54,"n":36831,"o":53.62,"t":"2025-09-19T04:00:00Z","v":3123331,"vw":53.160353},{"c":52.36,"h":53,"l":51.65,"n":28848,"o":52.83,"t":"2025-09-22T04:00:00Z","v":2323916,"vw":52.251443},{"c":52.25,"h":53.48,"l":51.84,"n":24383,"o":52.57,"t":"2025-09-23T04:00:00Z","v":1458522,"vw":52.450042},{"c":50.74,"h":52.29,"l":50.67,"n":21710,"o":51.76,"t":"2025-09-24T04:00:00Z","v":1513641,"vw":51.024767},{"c":50.48,"h":50.81,"l":49.55,"n":32136,"o":49.96,"t":"2025-09-25T04:00:00Z","v":2706415,"vw":50.297007},{"c":51.28,"h":51.38,"l":50.26,"n":25557,"o":50.45,"t":"2025-09-26T04:00:00Z","v":1420879,"vw":51.032732},{"c":51.39,"h":51.67,"l":50.58,"n":25109,"o":51.49,"t":"2025-09-29T04:00:00Z","v":1502940,"vw":51.165325},{"c":51.67,"h":51.7,"l":50.13,"n":23617,"o":51.41,"t":"2025-09-30T04:00:00Z","v":1369738,"vw":51.093769},{"c":51.94,"h":52.64,"l":51.265,"n":22775,"o":51.67,"t":"2025-10-01T04:00:00Z","v":1140348,"vw":51.81919},{"c":52.46,"h":52.505,"l":51.13,"n":33433,"o":51.62,"t":"2025-10-02T04:00:00Z","v":1821346,"vw":52.118363},{"c":52.69,"h":53.5828,"l":52.51,"n":19630,"o":52.51,"t":"2025-10-03T04:00:00Z","v":1215828,"vw":52.865819},{"c":52.3,"h":53.5,"l":50.9,"n":27613,"o":53.5,"t":"2025-10-06T04:00:00Z","v":1890672,"vw":52.047342},{"c":52.62,"h":53.715,"l":51.97,"n":27874,"o":53.69,"t":"2025-10-07T04:00:00Z","v":2063858,"vw":52.69505},{"c":53.57,"h":53.75,"l":52.09,"n":21279,"o":52.92,"t":"2025-10-08T04:00:00Z","v":1121016,"vw":53.425385},{"c":52.49,"h":53.95,"l":51.99,"n":20220,"o":53.92,"t":"2025-10-09T04:00:00Z","v":1139033,"vw":52.467794},{"c":50.3,"h":52.955,"l":50.23,"n":23373,"o":52.66,"t":"2025-10-10T04:00:00Z","v":1125431,"vw":51.050355},{"c":51.37,"h":51.8638,"l":50.87,"n":24206,"o":50.87,"t":"2025-10-13T04:00:00Z","v":1398567,"vw":51.435133},{"c":53.14,"h":53.35,"l":50.53,"n":28768,"o":50.94,"t":"2025-10-14T04:00:00Z","v":1736163,"vw":52.799379},{"c":52.44,"h":54.3,"l":52.29,"n":25991,"o":53.35,"t":"2025-10-15T04:00:00Z","v":1719266,"vw":53.019369},{"c":50.99,"h":52.635,"l":50.74,"n":27988,"o":52.42,"t":"2025-10-16T04:00:00Z","v":1974430,"vw":51.216245},{"c":50.72,"h":51.75,"l":49.63,"n":26014,"o":51,"t":"2025-10-17T04:00:00Z","v":1390355,"vw":50.523321},{"c":50.25,"h":51.205,"l":50.24,"n":22155,"o":51.06,"t":"2025-10-20T04:00:00Z","v":1232086,"vw":50.481299},{"c":51.32,"h":51.71,"l":49.52,"n":29867,"o":49.99,"t":"2025-10-21T04:00:00Z","v":1952508,"vw":51.242282},{"c":50.51,"h":51.75,"l":50.35,"n":20624,"o":50.93,"t":"2025-10-22T04:00:00Z","v":1273337,"vw":50.698144},{"c":49.15,"h":51.02,"l":48.4772,"n":43913,"o":50.47,"t":"2025-10-23T04:00:00Z","v":3292574,"vw":49.279889},{"c":48.91,"h":50.2,"l":48.87,"n":22737,"o":50.08,"t":"2025-10-24T04:00:00Z","v":1225316,"vw":49.217902},{"c":49.73,"h":49.93,"l":48.75,"n":22463,"o":49.07,"t":"2025-10-27T04:00:00Z","v":1258598,"vw":49.544884},{"c":50.36,"h":50.62,"l":49.12,"n":22861,"o":49.34,"t":"2025-10-28T04:00:00Z","v":1140825,"vw":50.274588},{"c":48.64,"h":50.32,"l":47.98,"n":27059,"o":49.86,"t":"2025-10-29T04:00:00Z","v":2258594,"vw":49.148207},{"c":47.79,"h":49.1625,"l":47.55,"n":24160,"o":48.02,"t":"2025-10-30T04:00:00Z","v":1336831,"vw":48.156133},{"c":48.32,"h":48.59,"l":47.03,"n":27884,"o":47.74,"t":"2025-10-31T04:00:00Z","v":1718870,"vw":48.158386},{"c":47.94,"h":47.99,"l":47.01,"n":32060,"o":47.7,"t":"2025-11-03T05:00:00Z","v":2208577,"vw":47.582135},{"c":47.04,"h":48.08,"l":46.315,"n":42875,"o":47.64,"t":"2025-11-04T05:00:00Z","v":3676774,"vw":47.321382},{"c":32.43,"h":37.24,"l":32.14,"n":226194,"o":34,"t":"2025-11-05T05:00:00Z","v":24370765,"vw":33.449814},{"c":31.92,"h":32.605,"l":31.2115,"n":87868,"o":32.35,"t":"2025-11-06T05:00:00Z","v":7258522,"vw":31.707102},{"c":32.97,"h":33.24,"l":31.6,"n":64331,"o":31.6,"t":"2025-11-07T05:00:00Z","v":6609015,"vw":32.79303},{"c":32.23,"h":33.03,"l":31.81,"n":59736,"o":32.64,"t":"2025-11-10T05:00:00Z","v":5720512,"vw":32.240599},{"c":32.81,"h":33.23,"l":32.225,"n":37708,"o":32.69,"t":"2025-11-11T05:00:00Z","v":3899328,"vw":32.817581},{"c":33.05,"h":33.94,"l":32.75,"n":45172,"o":33.13,"t":"2025-11-12T05:00:00Z","v":4061960,"vw":33.289691},{"c":32.31,"h":33.65,"l":32.19,"n":38877,"o":32.79,"t":"2025-11-13T05:00:00Z","v":3758682,"vw":32.548101},{"c":31.77,"h":32.61,"l":31.3255,"n":29977,"o":32.13,"t":"2025-11-14T05:00:00Z","v":1852004,"vw":31.789251},{"c":31.31,"h":32.995,"l":31.07,"n":34898,"o":32.56,"t":"2025-11-17T05:00:00Z","v":2552122,"vw":31.745369},{"c":31.03,"h":31.49,"l":30.4,"n":34463,"o":31.07,"t":"2025-11-18T05:00:00Z","v":2770569,"vw":31.017429},{"c":30.77,"h":31.34,"l":30.53,"n":26722,"o":31.21,"t":"2025-11-19T05:00:00Z","v":1932290,"vw":30.788317},{"c":30.13,"h":31.55,"l":29.77,"n":33456,"o":31.16,"t":"2025-11-20T05:00:00Z","v":2532921,"vw":30.204705},{"c":31.05,"h":31.95,"l":30.26,"n":48535,"o":30.35,"t":"2025-11-21T05:00:00Z","v":4475138,"vw":31.220446},{"c":31.96,"h":32.13,"l":30.5958,"n":35139,"o":31,"t":"2025-11-24T05:00:00Z","v":3124282,"vw":31.841393},{"c":33.97,"h":34,"l":32,"n":37312,"o":32.47,"t":"2025-11-25T05:00:00Z","v":3140188,"vw":33.582246},{"c":34.93,"h":35.43,"l":33.65,"n":36613,"o":33.65,"t":"2025-11-26T05:00:00Z","v":2502516,"vw":34.887273},{"c":34.98,"h":35.22,"l":34.67,"n":13163,"o":34.94,"t":"2025-11-28T05:00:00Z","v":832760,"vw":35.009295},{"c":35.36,"h":35.715,"l":34.47,"n":28199,"o":34.68,"t":"2025-12-01T05:00:00Z","v":2226441,"vw":35.384336},{"c":34.85,"h":35.41,"l":34.42,"n":25597,"o":35.41,"t":"2025-12-02T05:00:00Z","v":2479417,"vw":34.819671},{"c":34.87,"h":35.87,"l":34.6301,"n":29064,"o":34.85,"t":"2025-12-03T05:00:00Z","v":2182399,"vw":35.108769},{"c":34.23,"h":35.49,"l":34.2,"n":22667,"o":34.98,"t":"2025-12-04T05:00:00Z","v":1358435,"vw":34.421263},{"c":34.5,"h":35.57,"l":34,"n":28213,"o":34.38,"t":"2025-12-05T05:00:00Z","v":1688130,"vw":34.735398},{"c":34.34,"h":34.44,"l":33.76,"n":24713,"o":34.18,"t":"2025-12-08T05:00:00Z","v":3102273,"vw":34.247362},{"c":34.1,"h":35.08,"l":33.83,"n":33414,"o":34.13,"t":"2025-12-09T05:00:00Z","v":2143958,"vw":34.373767},{"c":35.39,"h":35.58,"l":34.27,"n":31420,"o":34.27,"t":"2025-12-10T05:00:00Z","v":2238738,"vw":35.014186},{"c":35.4,"h":36.25,"l":34.96,"n":27094,"o":35.65,"t":"2025-12-11T05:00:00Z","v":1768915,"vw":35.320676},{"c":35.08,"h":35.81,"l":34.61,"n":24144,"o":35.6,"t":"2025-12-12T05:00:00Z","v":1853585,"vw":34.994958},{"c":34.86,"h":36,"l":34.32,"n":27014,"o":36,"t":"2025-12-15T05:00:00Z","v":1789555,"vw":34.763443},{"c":34.94,"h":35.525,"l":34.59,"n":23693,"o":34.83,"t":"2025-12-16T05:00:00Z","v":1522150,"vw":35.024592},{"c":34.86,"h":35.5,"l":34.495,"n":20326,"o":34.64,"t":"2025-12-17T05:00:00Z","v":1085556,"vw":34.834242},{"c":35.73,"h":36.25,"l":35.0301,"n":30810,"o":35.46,"t":"2025-12-18T05:00:00Z","v":2117948,"vw":35.787062},{"c":35.33,"h":35.91,"l":35.13,"n":26347,"o":35.47,"t":"2025-12-19T05:00:00Z","v":3406973,"vw":35.334195},{"c":35.77,"h":35.95,"l":35.26,"n":21585,"o":35.3,"t":"2025-12-22T05:00:00Z","v":1481021,"vw":35.719887},{"c":35.21,"h":35.82,"l":34.99,"n":20407,"o":35.6,"t":"2025-12-23T05:00:00Z","v":1613821,"vw":35.243299},{"c":35.46,"h":35.79,"l":35.3,"n":11050,"o":35.44,"t":"2025-12-24T05:00:00Z","v":660871,"vw":35.46266},{"c":35.66,"h":35.76,"l":35.16,"n":16916,"o":35.32,"t":"2025-12-26T05:00:00Z","v":1087867,"vw":35.540457},{"c":35.51,"h":35.815,"l":35.06,"n":17689,"o":35.65,"t":"2025-12-29T05:00:00Z","v":1079900,"vw":35.382407},{"c":35.5,"h":35.74,"l":35.04,"n":17057,"o":35.37,"t":"2025-12-30T05:00:00Z","v":1058790,"vw":35.552674},{"c":35.08,"h":35.71,"l":34.97,"n":17206,"o":35.4,"t":"2025-12-31T05:00:00Z","v":1017689,"vw":35.201995},{"c":35.83,"h":36.542,"l":35.03,"n":22342,"o":35.25,"t":"2026-01-02T05:00:00Z","v":1466721,"vw":35.961724},{"c":36.22,"h":37.33,"l":35.6,"n":24388,"o":35.6,"t":"2026-01-05T05:00:00Z","v":1862203,"vw":36.638205},{"c":37.47,"h":38.42,"l":37,"n":34859,"o":37.15,"t":"2026-01-06T05:00:00Z","v":2824828,"vw":37.559654},{"c":36.52,"h":38.45,"l":36.455,"n":29931,"o":37.81,"t":"2026-01-07T05:00:00Z","v":2504727,"vw":36.899687},{"c":38.52,"h":39.8,"l":36.1,"n":38603,"o":36.63,"t":"2026-01-08T05:00:00Z","v":3381081,"vw":38.637787},{"c":41.65,"h":42.05,"l":39.05,"n":53976,"o":39.52,"t":"2026-01-09T05:00:00Z","v":4142974,"vw":41.177988},{"c":41.76,"h":42.78,"l":41.05,"n":33467,"o":42.2,"t":"2026-01-12T05:00:00Z","v":3061236,"vw":42.019095},{"c":42.2,"h":42.41,"l":41.47,"n":32482,"o":41.72,"t":"2026-01-13T05:00:00Z","v":2185667,"vw":42.101173},{"c":43.01,"h":43.4,"l":41.33,"n":37389,"o":42.2,"t":"2026-01-14T05:00:00Z","v":2915619,"vw":42.615548},{"c":43.08,"h":43.66,"l":42.47,"n":33390,"o":43.23,"t":"2026-01-15T05:00:00Z","v":2213071,"vw":43.066552},{"c":43.73,"h":43.89,"l":42.61,"n":30053,"o":42.63,"t":"2026-01-16T05:00:00Z","v":2942590,"vw":43.565576},{"c":42.72,"h":42.9,"l":41.92,"n":30356,"o":42.67,"t":"2026-01-20T05:00:00Z","v":2328316,"vw":42.560744},{"c":43.86,"h":45.135,"l":42.96,"n":27915,"o":43.18,"t":"2026-01-21T05:00:00Z","v":2059860,"vw":43.884628},{"c":43.38,"h":44.625,"l":43.3,"n":25004,"o":44.19,"t":"2026-01-22T05:00:00Z","v":2191859,"vw":43.517229},{"c":42.55,"h":43.78,"l":42.5,"n":21169,"o":43.44,"t":"2026-01-23T05:00:00Z","v":1155122,"vw":42.741411},{"c":42.07,"h":42.88,"l":41.57,"n":20196,"o":42.88,"t":"2026-01-26T05:00:00Z","v":1505921,"vw":42.014903},{"c":41.91,"h":42.075,"l":41.21,"n":20002,"o":41.55,"t":"2026-01-27T05:00:00Z","v":999186,"vw":41.778517},{"c":41.97,"h":42.67,"l":41.375,"n":21438,"o":42.03,"t":"2026-01-28T05:00:00Z","v":982469,"vw":41.903617},{"c":41.78,"h":42.59,"l":40.865,"n":23173,"o":42.29,"t":"2026-01-29T05:00:00Z","v":1606106,"vw":41.45774},{"c":41.42,"h":41.81,"l":40.56,"n":21495,"o":41.23,"t":"2026-01-30T05:00:00Z","v":1542685,"vw":41.308761},{"c":41.52,"h":42,"l":40.65,"n":17836,"o":41.44,"t":"2026-02-02T05:00:00Z","v":1078956,"vw":41.579783},{"c":42.42,"h":44.29,"l":41.47,"n":26583,"o":41.77,"t":"2026-02-03T05:00:00Z","v":1848163,"vw":42.618898},{"c":43.79,"h":44.68,"l":42.22,"n":23990,"o":42.22,"t":"2026-02-04T05:00:00Z","v":1418170,"vw":43.857414},{"c":43.02,"h":43.69,"l":42.59,"n":33933,"o":43.33,"t":"2026-02-05T05:00:00Z","v":1935966,"vw":43.010574},{"c":44,"h":44.775,"l":43.17,"n":25074,"o":43.6,"t":"2026-02-06T05:00:00Z","v":1918810,"vw":44.153075},{"c":43.79,"h":44.34,"l":43.5,"n":19736,"o":43.78,"t":"2026-02-09T05:00:00Z","v":1422219,"vw":43.857545},{"c":44.44,"h":45.34,"l":43.715,"n":24146,"o":43.715,"t":"2026-02-10T05:00:00Z","v":1823873,"vw":44.629211},{"c":44.07,"h":44.542,"l":43.16,"n":28567,"o":43.78,"t":"2026-02-11T05:00:00Z","v":2047889,"vw":44.026918},{"c":42.65,"h":44.97,"l":42.58,"n":20992,"o":44.28,"t":"2026-02-12T05:00:00Z","v":1160134,"vw":43.244384},{"c":42.8,"h":43.44,"l":42.54,"n":19307,"o":42.62,"t":"2026-02-13T05:00:00Z","v":1208815,"vw":42.914142},{"c":42.35,"h":43.15,"l":41.54,"n":27356,"o":42.94,"t":"2026-02-17T05:00:00Z","v":1861771,"vw":42.229621},{"c":41.89,"h":43.45,"l":41.87,"n":20662,"o":42.89,"t":"2026-02-18T05:00:00Z","v":1184184,"vw":42.226475},{"c":41.52,"h":42.39,"l":41.12,"n":26239,"o":41.59,"t":"2026-02-19T05:00:00Z","v":1681597,"vw":41.525756},{"c":41.73,"h":42.965,"l":41.12,"n":27410,"o":41.61,"t":"2026-02-20T05:00:00Z","v":1653181,"vw":41.736539},{"c":40.28,"h":41.75,"l":38.915,"n":37404,"o":41.61,"t":"2026-02-23T05:00:00Z","v":2819921,"vw":39.9609},{"c":41.45,"h":41.64,"l":40.3,"n":49987,"o":40.66,"t":"2026-02-24T05:00:00Z","v":4042334,"vw":40.980745},{"c":41.7,"h":44.66,"l":41.575,"n":56836,"o":44.63,"t":"2026-02-25T05:00:00Z","v":4224785,"vw":42.49609},{"c":41.86,"h":42.12,"l":40.08,"n":37812,"o":42.12,"t":"2026-02-26T05:00:00Z","v":2865658,"vw":41.276061},{"c":41.42,"h":41.75,"l":40,"n":33696,"o":41.5,"t":"2026-02-27T05:00:00Z","v":2401395,"vw":41.210817},{"c":40.68,"h":41.13,"l":39.67,"n":34243,"o":40.545,"t":"2026-03-02T05:00:00Z","v":2393194,"vw":40.667326},{"c":40.16,"h":40.75,"l":39.05,"n":29581,"o":39.59,"t":"2026-03-03T05:00:00Z","v":2057761,"vw":40.178157},{"c":40.21,"h":41.56,"l":39.665,"n":25742,"o":40.95,"t":"2026-03-04T05:00:00Z","v":1645417,"vw":40.212705},{"c":38.77,"h":40.365,"l":38.73,"n":30058,"o":39.61,"t":"2026-03-05T05:00:00Z","v":1583340,"vw":39.196564},{"c":37.54,"h":38,"l":36.56,"n":31178,"o":37.83,"t":"2026-03-06T05:00:00Z","v":1793243,"vw":37.518552},{"c":37.33,"h":37.61,"l":35.59,"n":41189,"o":36.75,"t":"2026-03-09T04:00:00Z","v":2482516,"vw":36.6525},{"c":37.26,"h":37.86,"l":36.72,"n":33898,"o":37.05,"t":"2026-03-10T04:00:00Z","v":2633469,"vw":37.29705},{"c":38.16,"h":38.385,"l":36.88,"n":33430,"o":37.26,"t":"2026-03-11T04:00:00Z","v":2387802,"vw":37.992963},{"c":37.34,"h":38.34,"l":36.97,"n":40086,"o":37.59,"t":"2026-03-12T04:00:00Z","v":2893229,"vw":37.497964},{"c":37.49,"h":38.075,"l":36.65,"n":30881,"o":37.47,"t":"2026-03-13T04:00:00Z","v":2011501,"vw":37.288545},{"c":37.93,"h":38.11,"l":37.06,"n":23444,"o":37.54,"t":"2026-03-16T04:00:00Z","v":1769004,"vw":37.815743},{"c":38.08,"h":38.83,"l":37.63,"n":20387,"o":38.49,"t":"2026-03-17T04:00:00Z","v":1215132,"vw":38.152869},{"c":37.04,"h":38.41,"l":36.95,"n":27072,"o":37.66,"t":"2026-03-18T04:00:00Z","v":1694520,"vw":37.385679},{"c":36.78,"h":37.17,"l":36,"n":30354,"o":36.5,"t":"2026-03-19T04:00:00Z","v":1685812,"vw":36.627343},{"c":35.99,"h":36.915,"l":35.7,"n":27209,"o":36.74,"t":"2026-03-20T04:00:00Z","v":2777896,"vw":36.021199},{"c":36.92,"h":37.885,"l":36.76,"n":23144,"o":37.28,"t":"2026-03-23T04:00:00Z","v":1718338,"vw":37.122742},{"c":36.72,"h":37.825,"l":36.38,"n":19380,"o":36.42,"t":"2026-03-24T04:00:00Z","v":1213157,"vw":36.900265},{"c":37.3,"h":37.68,"l":36.3,"n":22621,"o":37.24,"t":"2026-03-25T04:00:00Z","v":1229219,"vw":37.123183},{"c":36.68,"h":37.76,"l":36.45,"n":24375,"o":36.9,"t":"2026-03-26T04:00:00Z","v":1292965,"vw":36.76452},{"c":35.54,"h":36.485,"l":35.45,"n":24887,"o":36.44,"t":"2026-03-27T04:00:00Z","v":1445136,"vw":35.797336},{"c":35.4,"h":36.4385,"l":35.11,"n":22633,"o":35.98,"t":"2026-03-30T04:00:00Z","v":1283370,"vw":35.449369},{"c":36.42,"h":37.57,"l":35.45,"n":23314,"o":36.16,"t":"2026-03-31T04:00:00Z","v":1501675,"vw":36.337987},{"c":36.57,"h":36.91,"l":36.25,"n":23674,"o":36.6,"t":"2026-04-01T04:00:00Z","v":1615722,"vw":36.642751},{"c":35.56,"h":37.44,"l":35.25,"n":29002,"o":35.71,"t":"2026-04-02T04:00:00Z","v":1625237,"vw":35.746128},{"c":36.04,"h":36.185,"l":35.22,"n":19959,"o":35.36,"t":"2026-04-06T04:00:00Z","v":1033509,"vw":35.940153},{"c":35.45,"h":36.04,"l":35.12,"n":26594,"o":35.7,"t":"2026-04-07T04:00:00Z","v":1947896,"vw":35.491439},{"c":37.21,"h":37.97,"l":36.85,"n":29589,"o":37.18,"t":"2026-04-08T04:00:00Z","v":1873080,"vw":37.219038},{"c":39.24,"h":39.54,"l":36.68,"n":31771,"o":36.9,"t":"2026-04-09T04:00:00Z","v":1833068,"vw":38.89654},{"c":39.05,"h":39.58,"l":38.65,"n":28211,"o":39.14,"t":"2026-04-10T04:00:00Z","v":1750676,"vw":39.079391},{"c":40.5,"h":40.52,"l":38.34,"n":26706,"o":38.36,"t":"2026-04-13T04:00:00Z","v":1654545,"vw":40.102286},{"c":41.29,"h":41.71,"l":40.61,"n":28057,"o":40.66,"t":"2026-04-14T04:00:00Z","v":1706366,"vw":41.32406},{"c":40.87,"h":41.29,"l":40.43,"n":30249,"o":41.23,"t":"2026-04-15T04:00:00Z","v":2390859,"vw":40.849055},{"c":41.14,"h":41.48,"l":40.53,"n":26803,"o":41.07,"t":"2026-04-16T04:00:00Z","v":1737362,"vw":41.124493},{"c":42.77,"h":43.62,"l":41.875,"n":29525,"o":42,"t":"2026-04-17T04:00:00Z","v":1655515,"vw":42.830138},{"c":43.51,"h":43.83,"l":42.32,"n":23775,"o":42.32,"t":"2026-04-20T04:00:00Z","v":1881003,"vw":43.357693},{"c":42.18,"h":44.21,"l":41.87,"n":26614,"o":43.61,"t":"2026-04-21T04:00:00Z","v":1785532,"vw":42.433536},{"c":41.89,"h":43,"l":41.65,"n":22759,"o":42.85,"t":"2026-04-22T04:00:00Z","v":1462583,"vw":42.085123},{"c":42.37,"h":43.16,"l":41.88,"n":20744,"o":41.88,"t":"2026-04-23T04:00:00Z","v":1414354,"vw":42.507894},{"c":41.9,"h":42.47,"l":41.625,"n":26762,"o":42.42,"t":"2026-04-24T04:00:00Z","v":2014000,"vw":41.890742},{"c":42.45,"h":43.04,"l":41.7793,"n":18357,"o":42.1,"t":"2026-04-27T04:00:00Z","v":1077742,"vw":42.435719},{"c":41.01,"h":42.96,"l":40.9,"n":25437,"o":42.53,"t":"2026-04-28T04:00:00Z","v":1683813,"vw":41.277052},{"c":39.63,"h":41.095,"l":39.205,"n":26041,"o":40.86,"t":"2026-04-29T04:00:00Z","v":1574972,"vw":39.700545},{"c":39.2,"h":40.07,"l":38.985,"n":29465,"o":39.63,"t":"2026-04-30T04:00:00Z","v":2088344,"vw":39.311405},{"c":38.79,"h":39.62,"l":38.5,"n":24131,"o":39.31,"t":"2026-05-01T04:00:00Z","v":1812087,"vw":38.823105},{"c":36.64,"h":38.635,"l":36.595,"n":28043,"o":38.39,"t":"2026-05-04T04:00:00Z","v":1870716,"vw":37.027755},{"c":37.59,"h":37.73,"l":36.48,"n":29001,"o":36.96,"t":"2026-05-05T04:00:00Z","v":2073356,"vw":37.380599},{"c":39.91,"h":40.21,"l":38.26,"n":36291,"o":38.72,"t":"2026-05-06T04:00:00Z","v":3389720,"vw":39.67659},{"c":39.19,"h":44.45,"l":39.12,"n":52910,"o":43.76,"t":"2026-05-07T04:00:00Z","v":4390509,"vw":40.149288},{"c":40.2,"h":41.28,"l":39.34,"n":31655,"o":39.47,"t":"2026-05-08T04:00:00Z","v":2546791,"vw":40.373749},{"c":39.5,"h":40.97,"l":39.14,"n":36132,"o":39.6,"t":"2026-05-11T04:00:00Z","v":2559188,"vw":39.810516},{"c":39.07,"h":39.62,"l":37.86,"n":32554,"o":39.39,"t":"2026-05-12T04:00:00Z","v":2502091,"vw":38.879113},{"c":37.98,"h":38.89,"l":37.42,"n":31304,"o":38.54,"t":"2026-05-13T04:00:00Z","v":2137203,"vw":37.919984},{"c":38.59,"h":38.975,"l":37.65,"n":24009,"o":38.45,"t":"2026-05-14T04:00:00Z","v":1701541,"vw":38.635094},{"c":37.44,"h":38.47,"l":36.96,"n":28924,"o":38.03,"t":"2026-05-15T04:00:00Z","v":1897648,"vw":37.364651},{"c":38.18,"h":39.465,"l":37.77,"n":34065,"o":37.8,"t":"2026-05-18T04:00:00Z","v":2663303,"vw":38.349786},{"c":36.24,"h":38.3,"l":36.13,"n":35417,"o":38.3,"t":"2026-05-19T04:00:00Z","v":2756583,"vw":36.619174},{"c":38.25,"h":38.31,"l":35.69,"n":29180,"o":36.8,"t":"2026-05-20T04:00:00Z","v":2079085,"vw":37.674422},{"c":38.87,"h":39.01,"l":36.79,"n":23468,"o":37.76,"t":"2026-05-21T04:00:00Z","v":1381324,"vw":38.342383},{"c":39.18,"h":39.45,"l":38.53,"n":20864,"o":39,"t":"2026-05-22T04:00:00Z","v":1262539,"vw":39.072893},{"c":40.42,"h":40.61,"l":39.19,"n":24523,"o":39.43,"t":"2026-05-26T04:00:00Z","v":1808711,"vw":40.287485},{"c":41.53,"h":42.19,"l":40.87,"n":25830,"o":41.06,"t":"2026-05-27T04:00:00Z","v":1491521,"vw":41.378258},{"c":42.39,"h":42.585,"l":40.71,"n":21711,"o":41.27,"t":"2026-05-28T04:00:00Z","v":1509793,"vw":42.180692},{"c":41.4,"h":43.16,"l":41.21,"n":23041,"o":42.2,"t":"2026-05-29T04:00:00Z","v":1763535,"vw":41.727419},{"c":41.56,"h":41.58,"l":40.19,"n":22363,"o":41.53,"t":"2026-06-01T04:00:00Z","v":1207988,"vw":41.101999},{"c":41.59,"h":41.75,"l":40.165,"n":25709,"o":41.6,"t":"2026-06-02T04:00:00Z","v":1442859,"vw":41.214326},{"c":40.56,"h":41.185,"l":40.23,"n":24895,"o":41.06,"t":"2026-06-03T04:00:00Z","v":1742010,"vw":40.614469},{"c":40.13,"h":41.465,"l":39.87,"n":21790,"o":41.25,"t":"2026-06-04T04:00:00Z","v":1126871,"vw":40.258921},{"c":39.65,"h":40.7,"l":39.19,"n":24533,"o":39.66,"t":"2026-06-05T04:00:00Z","v":1478279,"vw":39.767023},{"c":42.05,"h":42.7499,"l":39.83,"n":45378,"o":40.24,"t":"2026-06-08T04:00:00Z","v":2935360,"vw":42.105999},{"c":44.41,"h":44.595,"l":42.04,"n":50098,"o":42.22,"t":"2026-06-09T04:00:00Z","v":3361406,"vw":43.881014},{"c":42.79,"h":44.8,"l":42.45,"n":28962,"o":44.01,"t":"2026-06-10T04:00:00Z","v":2228277,"vw":43.157736},{"c":46.34,"h":46.42,"l":42.97,"n":38353,"o":43.43,"t":"2026-06-11T04:00:00Z","v":2325356,"vw":45.285895},{"c":45.63,"h":47.06,"l":45.46,"n":26669,"o":46.76,"t":"2026-06-12T04:00:00Z","v":1655936,"vw":46.012531},{"c":46.37,"h":47.905,"l":46.33,"n":28314,"o":46.95,"t":"2026-06-15T04:00:00Z","v":2456868,"vw":46.691106},{"c":46.9,"h":47.97,"l":46.56,"n":24827,"o":46.6,"t":"2026-06-16T04:00:00Z","v":1729233,"vw":47.21082},{"c":45.45,"h":48.515,"l":45.35,"n":31705,"o":46.64,"t":"2026-06-17T04:00:00Z","v":2029827,"vw":46.667188},{"c":47.13,"h":48.875,"l":46.01,"n":26126,"o":46.43,"t":"2026-06-18T04:00:00Z","v":2939063,"vw":47.380173},{"c":46.4,"h":47.57,"l":46.26,"n":22537,"o":46.97,"t":"2026-06-22T04:00:00Z","v":1483755,"vw":46.712447},{"c":45.34,"h":46.56,"l":45.22,"n":23480,"o":45.95,"t":"2026-06-23T04:00:00Z","v":1739384,"vw":45.553003},{"c":48.88,"h":49.37,"l":45.2,"n":37524,"o":46.12,"t":"2026-06-24T04:00:00Z","v":2342405,"vw":48.723723},{"c":49.98,"h":50.1999,"l":48.5174,"n":27710,"o":49.41,"t":"2026-06-25T04:00:00Z","v":1754276,"vw":49.406754},{"c":49.72,"h":50.1,"l":48.805,"n":27942,"o":49.23,"t":"2026-06-26T04:00:00Z","v":2258280,"vw":49.711265},{"c":49.69,"h":49.84,"l":48.04,"n":31773,"o":49.22,"t":"2026-06-29T04:00:00Z","v":2846529,"vw":49.428578},{"c":50.04,"h":50.34,"l":48.66,"n":28090,"o":50.19,"t":"2026-06-30T04:00:00Z","v":2022551,"vw":50.011386},{"c":48.69,"h":49.72,"l":48.28,"n":23940,"o":49.55,"t":"2026-07-01T04:00:00Z","v":1362362,"vw":48.837089},{"c":48.47,"h":49.7,"l":47.64,"n":22538,"o":48.94,"t":"2026-07-02T04:00:00Z","v":1268469,"vw":48.3347},{"c":48.3,"h":48.73,"l":46.965,"n":21027,"o":48.63,"t":"2026-07-06T04:00:00Z","v":1128191,"vw":48.071237},{"c":47.11,"h":48.46,"l":46.565,"n":23970,"o":47.89,"t":"2026-07-07T04:00:00Z","v":1373036,"vw":47.11084},{"c":45.83,"h":46.565,"l":44.905,"n":27057,"o":45.97,"t":"2026-07-08T04:00:00Z","v":1847912,"vw":45.582625},{"c":46.76,"h":47.28,"l":45.893,"n":23701,"o":46.61,"t":"2026-07-09T04:00:00Z","v":1395014,"vw":46.834437},{"c":47.16,"h":48.06,"l":46.96,"n":19145,"o":47.27,"t":"2026-07-10T04:00:00Z","v":1541251,"vw":47.314174},{"c":45.9,"h":47.57,"l":45.55,"n":21409,"o":47.19,"t":"2026-07-13T04:00:00Z","v":1546865,"vw":46.064804},{"c":44.17,"h":48.83,"l":43.355,"n":51854,"o":48.375,"t":"2026-07-14T04:00:00Z","v":4722507,"vw":45.076366},{"c":43.62,"h":45.53,"l":43.305,"n":44397,"o":44.03,"t":"2026-07-15T04:00:00Z","v":3635563,"vw":43.973879},{"c":45.81,"h":45.87,"l":43.02,"n":35828,"o":43.64,"t":"2026-07-16T04:00:00Z","v":2918480,"vw":45.258064},{"c":45.13,"h":46.5,"l":44.66,"n":25240,"o":45.15,"t":"2026-07-17T04:00:00Z","v":1642667,"vw":45.241352},{"c":43.18,"h":45.36,"l":42.82,"n":28022,"o":45.36,"t":"2026-07-20T04:00:00Z","v":1671961,"vw":43.347292},{"c":42.91,"h":43.31,"l":41.95,"n":29854,"o":43.23,"t":"2026-07-21T04:00:00Z","v":2208034,"vw":42.705393},{"c":42.79,"h":43.57,"l":42.65,"n":21523,"o":43.03,"t":"2026-07-22T04:00:00Z","v":1480736,"vw":42.905962},{"c":42.38,"h":42.917,"l":41.7,"n":23214,"o":42.44,"t":"2026-07-23T04:00:00Z","v":1801301,"vw":42.344224},{"c":43.43,"h":44.73,"l":42.12,"n":30672,"o":42.41,"t":"2026-07-24T04:00:00Z","v":1960571,"vw":43.714142},{"c":44,"h":44.76,"l":43.005,"n":30821,"o":44.08,"t":"2026-07-27T04:00:00Z","v":1973052,"vw":43.814794},{"c":44.02,"h":45.72,"l":43.61,"n":31452,"o":44.76,"t":"2026-07-28T04:00:00Z","v":2674942,"vw":44.229583},{"c":42.39,"h":44.07,"l":41.77,"n":29622,"o":43.17,"t":"2026-07-29T04:00:00Z","v":2611298,"vw":42.443608},{"c":43.93,"h":44.075,"l":42.39,"n":29945,"o":43.26,"t":"2026-07-30T04:00:00Z","v":2604150,"vw":43.415037},{"c":43.36,"h":44.58,"l":42.71,"n":26856,"o":44.09,"t":"2026-07-31T04:00:00Z","v":1871059,"vw":43.426582},{"c":44.83,"h":45.51,"l":43.98,"n":35865,"o":44.02,"t":"2026-08-03T04:00:00Z","v":2754942,"vw":44.799441},{"c":47.02,"h":48.39,"l":43.78,"n":45851,"o":45.26,"t":"2026-08-04T04:00:00Z","v":4547882,"vw":46.790666},{"c":49.57,"h":50.19,"l":46.5675,"n":46806,"o":46.91,"t":"2026-08-05T04:00:00Z","v":4711812,"vw":49.137358},{"c":48.43,"h":49.7,"l":47.89,"n":32691,"o":49.4,"t":"2026-08-06T04:00:00Z","v":1962351,"vw":48.582297},{"c":49.17,"h":50.62,"l":48.14,"n":29413,"o":48.64,"t":"2026-08-07T04:00:00Z","v":2002113,"vw":49.205676},{"c":48.17,"h":49.13,"l":47.57,"n":25602,"o":49.13,"t":"2026-08-10T04:00:00Z","v":1643864,"vw":48.078956},{"c":49.74,"h":50.04,"l":48.25,"n":26299,"o":48.86,"t":"2026-08-11T04:00:00Z","v":1652264,"vw":49.539403},{"c":49.53,"h":50.145,"l":48.375,"n":25533,"o":49.84,"t":"2026-08-12T04:00:00Z","v":1547967,"vw":49.358963},{"c":50.08,"h":50.96,"l":49.17,"n":28648,"o":50.01,"t":"2026-08-13T04:00:00Z","v":2171279,"vw":50.1548},{"c":49.63,"h":50.25,"l":49.22,"n":19205,"o":49.92,"t":"2026-08-14T04:00:00Z","v":1189824,"vw":49.632077},{"c":48.75,"h":49.47,"l":47.96,"n":21419,"o":49.18,"t":"2026-08-17T04:00:00Z","v":1283029,"vw":48.757391},{"c":47.73,"h":48.995,"l":47.6,"n":20350,"o":48.46,"t":"2026-08-18T04:00:00Z","v":1274935,"vw":47.91908},{"c":48.29,"h":49.645,"l":48,"n":21617,"o":48.51,"t":"2026-08-19T04:00:00Z","v":1283842,"vw":48.401582},{"c":47.3,"h":47.685,"l":46.04,"n":20658,"o":47.19,"t":"2026-08-20T04:00:00Z","v":1128121,"vw":47.203775},{"c":46.83,"h":47.77,"l":46.72,"n":20435,"o":47.54,"t":"2026-08-21T04:00:00Z","v":1003300,"vw":47.010536},{"c":47.27,"h":47.96,"l":46.49,"n":21836,"o":47.12,"t":"2026-08-24T04:00:00Z","v":1651359,"vw":47.249182},{"c":46.84,"h":48,"l":46.4868,"n":19041,"o":47.81,"t":"2026-08-25T04:00:00Z","v":1348474,"vw":47.050164},{"c":46.68,"h":47.54,"l":46.5,"n":18469,"o":47.18,"t":"2026-08-26T04:00:00Z","v":872726,"vw":46.830538},{"c":46.07,"h":46.75,"l":45.87,"n":17728,"o":46.48,"t":"2026-08-27T04:00:00Z","v":970030,"vw":46.138394},{"c":45.77,"h":47.29,"l":44.835,"n":19715,"o":46.26,"t":"2026-08-28T04:00:00Z","v":1143723,"vw":45.516547},{"c":45.58,"h":45.685,"l":44.74,"n":19178,"o":45.29,"t":"2026-08-31T04:00:00Z","v":1168141,"vw":45.452068},{"c":43.34,"h":45.28,"l":43.26,"n":23553,"o":44.99,"t":"2026-09-01T04:00:00Z","v":2309573,"vw":43.614058},{"c":43.73,"h":43.975,"l":42.735,"n":16631,"o":43.5,"t":"2026-09-02T04:00:00Z","v":1368337,"vw":43.68283},{"c":43.69,"h":44.635,"l":42.73,"n":17513,"o":44.01,"t":"2026-09-03T04:00:00Z","v":826518,"vw":43.550021},{"c":45.63,"h":45.71,"l":43.435,"n":18299,"o":43.52,"t":"2026-09-04T04:00:00Z","v":957037,"vw":45.254358},{"c":45.78,"h":46.4,"l":45.51,"n":34433,"o":45.87,"t":"2026-09-08T04:00:00Z","v":2306087,"vw":45.887299},{"c":45.5,"h":45.77,"l":44.905,"n":25911,"o":45.36,"t":"2026-09-09T04:00:00Z","v":1817696,"vw":45.40755},{"c":43.67,"h":44.87,"l":43.22,"n":29700,"o":44.7,"t":"2026-09-10T04:00:00Z","v":1688799,"vw":43.818292},{"c":44.95,"h":45.13,"l":43.67,"n":22370,"o":44.38,"t":"2026-09-11T04:00:00Z","v":1629864,"vw":44.843083},{"c":43.66,"h":45.045,"l":43.54,"n":23828,"o":44.15,"t":"2026-09-14T04:00:00Z","v":1507723,"vw":44.058826},{"c":43.63,"h":43.93,"l":43.015,"n":18545,"o":43.73,"t":"2026-09-15T04:00:00Z","v":1214818,"vw":43.563098},{"c":43.11,"h":43.74,"l":42.25,"n":30173,"o":43.49,"t":"2026-09-16T04:00:00Z","v":2559646,"vw":43.083497},{"c":43.41,"h":44.665,"l":43.15,"n":17753,"o":44.3,"t":"2026-09-17T04:00:00Z","v":1119387,"vw":43.469786},{"c":42.69,"h":43.44,"l":42.59,"n":20440,"o":43.085,"t":"2026-09-18T04:00:00Z","v":2317614,"vw":42.78104},{"c":42.9,"h":43.415,"l":42.51,"n":21323,"o":43.12,"t":"2026-09-21T04:00:00Z","v":1298719,"vw":42.969046},{"c":44.13,"h":44.515,"l":43.44,"n":23795,"o":43.72,"t":"2026-09-22T04:00:00Z","v":1636601,"vw":44.065268},{"c":43.62,"h":44.57,"l":43.435,"n":21611,"o":43.64,"t":"2026-09-23T04:00:00Z","v":1114400,"vw":43.913493},{"c":43.22,"h":44.155,"l":42.86,"n":21714,"o":43.41,"t":"2026-09-24T04:00:00Z","v":1358948,"vw":43.273556},{"c":44.79,"h":44.97,"l":42.755,"n":25923,"o":43.27,"t":"2026-09-25T04:00:00Z","v":2005356,"vw":44.370895},{"c":44.44,"h":45.13,"l":43.52,"n":30256,"o":44.56,"t":"2026-09-28T04:00:00Z","v":2048332,"vw":44.382323},{"c":44.06,"h":45.13,"l":43.39,"n":25486,"o":44.72,"t":"2026-09-29T04:00:00Z","v":1555744,"vw":44.011252},{"c":43.56,"h":44.52,"l":43.4634,"n":20100,"o":44.31,"t":"2026-09-30T04:00:00Z","v":1329146,"vw":43.714388},{"c":43.5,"h":43.93,"l":42.095,"n":26653,"o":43.34,"t":"2026-10-01T04:00:00Z","v":1963034,"vw":42.913265},{"c":43.56,"h":44.96,"l":43.235,"n":25708,"o":44.5,"t":"2026-10-02T04:00:00Z","v":1563118,"vw":43.820005},{"c":44.21,"h":44.915,"l":42.93,"n":24002,"o":43.26,"t":"2026-10-05T04:00:00Z","v":1631238,"vw":44.327154},{"c":44.86,"h":45.5,"l":44.25,"n":18260,"o":44.49,"t":"2026-10-06T04:00:00Z","v":1180512,"vw":44.962728},{"c":43.82,"h":44.08,"l":43.055,"n":22800,"o":43.97,"t":"2026-10-07T04:00:00Z","v":1309515,"vw":43.683601},{"c":44.44,"h":45.12,"l":43.87,"n":25510,"o":44.22,"t":"2026-10-08T04:00:00Z","v":1685682,"vw":44.495501},{"c":44.78,"h":44.955,"l":43.69,"n":20729,"o":44.19,"t":"2026-10-09T04:00:00Z","v":1368462,"vw":44.537276},{"c":44.48,"h":45.015,"l":44.18,"n":20380,"o":44.35,"t":"2026-10-12T04:00:00Z","v":1250478,"vw":44.589126},{"c":45.05,"h":45.54,"l":44.23,"n":19974,"o":44.9,"t":"2026-10-13T04:00:00Z","v":1008323,"vw":45.013257},{"c":44.37,"h":44.84,"l":44.04,"n":20597,"o":44.49,"t":"2026-10-14T04:00:00Z","v":1123542,"vw":44.385917},{"c":46.21,"h":46.56,"l":44.73,"n":28555,"o":44.73,"t":"2026-10-15T04:00:00Z","v":1766328,"vw":46.043572},{"c":45.73,"h":47.29,"l":45.4,"n":25261,"o":46.07,"t":"2026-10-16T04:00:00Z","v":1218562,"vw":45.911848},{"c":46.49,"h":46.89,"l":45.44,"n":20822,"o":45.92,"t":"2026-10-19T04:00:00Z","v":1453096,"vw":46.365457},{"c":48.79,"h":49.18,"l":46.99,"n":39269,"o":47.48,"t":"2026-10-20T04:00:00Z","v":3751677,"vw":48.656548},{"c":48.83,"h":49.53,"l":48.31,"n":27010,"o":48.98,"t":"2026-10-21T04:00:00Z","v":1891642,"vw":48.948174},{"c":51.07,"h":51.1,"l":48.54,"n":25886,"o":48.54,"t":"2026-10-22T04:00:00Z","v":2218918,"vw":50.535139}],"volatilityBars":[{"c":42.9,"h":42.9,"l":42.9,"n":6,"o":42.9,"t":"2026-09-22T13:15:00Z","v":206,"vw":42.9},{"c":43.95,"h":43.985,"l":43.59,"n":366,"o":43.72,"t":"2026-09-22T13:30:00Z","v":30350,"vw":43.729423},{"c":44.04,"h":44.16,"l":43.62,"n":705,"o":43.86,"t":"2026-09-22T13:45:00Z","v":54714,"vw":43.914756},{"c":43.98,"h":44.21,"l":43.87,"n":551,"o":44.045,"t":"2026-09-22T14:00:00Z","v":47186,"vw":44.046879},{"c":43.795,"h":43.99,"l":43.73,"n":1117,"o":43.97,"t":"2026-09-22T14:15:00Z","v":80816,"vw":43.855174},{"c":43.66,"h":43.98,"l":43.63,"n":989,"o":43.79,"t":"2026-09-22T14:30:00Z","v":58597,"vw":43.785371},{"c":43.7,"h":43.735,"l":43.44,"n":744,"o":43.62,"t":"2026-09-22T14:45:00Z","v":41647,"vw":43.5397},{"c":43.85,"h":43.86,"l":43.57,"n":878,"o":43.71,"t":"2026-09-22T15:00:00Z","v":54175,"vw":43.642903},{"c":43.88,"h":43.955,"l":43.78,"n":768,"o":43.86,"t":"2026-09-22T15:15:00Z","v":57384,"vw":43.862503},{"c":43.66,"h":43.88,"l":43.585,"n":610,"o":43.88,"t":"2026-09-22T15:30:00Z","v":25642,"vw":43.705136},{"c":43.64,"h":43.68,"l":43.58,"n":504,"o":43.66,"t":"2026-09-22T15:45:00Z","v":19603,"vw":43.627708},{"c":43.92,"h":43.99,"l":43.64,"n":1002,"o":43.65,"t":"2026-09-22T16:00:00Z","v":50832,"vw":43.85574},{"c":43.95,"h":44.05,"l":43.765,"n":749,"o":43.97,"t":"2026-09-22T16:15:00Z","v":24732,"vw":43.899615},{"c":44.16,"h":44.17,"l":43.965,"n":705,"o":43.965,"t":"2026-09-22T16:30:00Z","v":33670,"vw":44.059035},{"c":44.41,"h":44.43,"l":44.14,"n":803,"o":44.15,"t":"2026-09-22T16:45:00Z","v":31043,"vw":44.32937},{"c":44.305,"h":44.405,"l":44.24,"n":779,"o":44.405,"t":"2026-09-22T17:00:00Z","v":32303,"vw":44.324705},{"c":44.44,"h":44.44,"l":44.3,"n":650,"o":44.3,"t":"2026-09-22T17:15:00Z","v":24979,"vw":44.352754},{"c":44.4,"h":44.48,"l":44.34,"n":684,"o":44.43,"t":"2026-09-22T17:30:00Z","v":32846,"vw":44.430644},{"c":44.42,"h":44.515,"l":44.235,"n":979,"o":44.4,"t":"2026-09-22T17:45:00Z","v":57719,"vw":44.417001},{"c":44.31,"h":44.47,"l":44.28,"n":656,"o":44.41,"t":"2026-09-22T18:00:00Z","v":36102,"vw":44.349326},{"c":44.24,"h":44.37,"l":44.24,"n":664,"o":44.31,"t":"2026-09-22T18:15:00Z","v":23787,"vw":44.320428},{"c":44.025,"h":44.26,"l":43.995,"n":655,"o":44.245,"t":"2026-09-22T18:30:00Z","v":28258,"vw":44.108578},{"c":44.215,"h":44.215,"l":44.02,"n":768,"o":44.03,"t":"2026-09-22T18:45:00Z","v":34407,"vw":44.096267},{"c":44.23,"h":44.25,"l":44.14,"n":821,"o":44.215,"t":"2026-09-22T19:00:00Z","v":39066,"vw":44.190705},{"c":44.27,"h":44.36,"l":44.18,"n":1037,"o":44.235,"t":"2026-09-22T19:15:00Z","v":47819,"vw":44.269519},{"c":44.205,"h":44.335,"l":44.15,"n":1594,"o":44.27,"t":"2026-09-22T19:30:00Z","v":77765,"vw":44.232601},{"c":44.13,"h":44.37,"l":44.07,"n":3727,"o":44.2,"t":"2026-09-22T19:45:00Z","v":246484,"vw":44.201194},{"c":44.13,"h":44.13,"l":44.13,"n":46,"o":44.13,"t":"2026-09-22T20:00:00Z","v":339807,"vw":44.13},{"c":44,"h":44.27,"l":43.435,"n":465,"o":43.64,"t":"2026-09-23T13:30:00Z","v":22697,"vw":43.925571},{"c":43.65,"h":43.9,"l":43.51,"n":492,"o":43.81,"t":"2026-09-23T13:45:00Z","v":25028,"vw":43.633967},{"c":43.915,"h":44.005,"l":43.69,"n":569,"o":43.69,"t":"2026-09-23T14:00:00Z","v":17471,"vw":43.851413},{"c":43.99,"h":44.18,"l":43.875,"n":687,"o":43.96,"t":"2026-09-23T14:15:00Z","v":29617,"vw":44.054461},{"c":43.95,"h":44.12,"l":43.92,"n":709,"o":43.99,"t":"2026-09-23T14:30:00Z","v":25131,"vw":44.0155},{"c":44.35,"h":44.39,"l":43.86,"n":667,"o":43.91,"t":"2026-09-23T14:45:00Z","v":17814,"vw":44.184602},{"c":44.38,"h":44.39,"l":44.225,"n":754,"o":44.385,"t":"2026-09-23T15:00:00Z","v":36737,"vw":44.311524},{"c":44.33,"h":44.42,"l":44.3,"n":574,"o":44.37,"t":"2026-09-23T15:15:00Z","v":14761,"vw":44.373888},{"c":44.47,"h":44.47,"l":44.3,"n":642,"o":44.32,"t":"2026-09-23T15:30:00Z","v":22452,"vw":44.388532},{"c":44.5,"h":44.57,"l":44.48,"n":536,"o":44.52,"t":"2026-09-23T15:45:00Z","v":17213,"vw":44.52397},{"c":44.31,"h":44.5,"l":44.31,"n":639,"o":44.5,"t":"2026-09-23T16:00:00Z","v":26163,"vw":44.397163},{"c":44.305,"h":44.32,"l":44.21,"n":730,"o":44.31,"t":"2026-09-23T16:15:00Z","v":30280,"vw":44.266937},{"c":44.39,"h":44.4,"l":44.29,"n":526,"o":44.35,"t":"2026-09-23T16:30:00Z","v":20059,"vw":44.347909},{"c":44.4,"h":44.42,"l":44.34,"n":521,"o":44.39,"t":"2026-09-23T16:45:00Z","v":20182,"vw":44.375209},{"c":44.3,"h":44.445,"l":44.23,"n":599,"o":44.41,"t":"2026-09-23T17:00:00Z","v":20156,"vw":44.342284},{"c":44.18,"h":44.29,"l":44.15,"n":476,"o":44.28,"t":"2026-09-23T17:15:00Z","v":14025,"vw":44.224604},{"c":44.16,"h":44.2,"l":44.02,"n":602,"o":44.18,"t":"2026-09-23T17:30:00Z","v":20249,"vw":44.1248},{"c":44.21,"h":44.22,"l":44.12,"n":498,"o":44.16,"t":"2026-09-23T17:45:00Z","v":16702,"vw":44.18447},{"c":44.215,"h":44.3,"l":44.19,"n":685,"o":44.215,"t":"2026-09-23T18:00:00Z","v":27860,"vw":44.247135},{"c":44.15,"h":44.23,"l":44.15,"n":611,"o":44.21,"t":"2026-09-23T18:15:00Z","v":20431,"vw":44.199742},{"c":44.06,"h":44.19,"l":44.035,"n":935,"o":44.15,"t":"2026-09-23T18:30:00Z","v":50151,"vw":44.110615},{"c":43.9,"h":44.06,"l":43.88,"n":823,"o":44.06,"t":"2026-09-23T18:45:00Z","v":34087,"vw":43.957576},{"c":43.89,"h":43.96,"l":43.84,"n":949,"o":43.925,"t":"2026-09-23T19:00:00Z","v":39568,"vw":43.88795},{"c":43.98,"h":43.98,"l":43.89,"n":1224,"o":43.9,"t":"2026-09-23T19:15:00Z","v":47812,"vw":43.920011},{"c":43.925,"h":44.005,"l":43.9,"n":1228,"o":43.98,"t":"2026-09-23T19:30:00Z","v":53007,"vw":43.950296},{"c":43.6,"h":43.93,"l":43.59,"n":3854,"o":43.92,"t":"2026-09-23T19:45:00Z","v":218999,"vw":43.69882},{"c":43.76,"h":43.76,"l":43.61,"n":45,"o":43.61,"t":"2026-09-23T20:00:00Z","v":198817,"vw":43.620823},{"c":43.7,"h":43.7,"l":43.55,"n":6,"o":43.6,"t":"2026-09-24T08:15:00Z","v":1003,"vw":43.59},{"c":43.62,"h":43.62,"l":43.62,"n":3,"o":43.62,"t":"2026-09-24T11:00:00Z","v":810,"vw":43.62},{"c":43.82,"h":43.82,"l":43.82,"n":4,"o":43.82,"t":"2026-09-24T13:15:00Z","v":344,"vw":43.82},{"c":43.34,"h":44.155,"l":43.27,"n":171,"o":43.41,"t":"2026-09-24T13:30:00Z","v":23044,"vw":43.636516},{"c":43.635,"h":43.635,"l":43.1,"n":336,"o":43.34,"t":"2026-09-24T13:45:00Z","v":13623,"vw":43.399968},{"c":43.38,"h":43.63,"l":43.37,"n":494,"o":43.63,"t":"2026-09-24T14:00:00Z","v":17454,"vw":43.524568},{"c":43.27,"h":43.55,"l":43.26,"n":511,"o":43.37,"t":"2026-09-24T14:15:00Z","v":21770,"vw":43.390488},{"c":43.3,"h":43.42,"l":43.19,"n":489,"o":43.26,"t":"2026-09-24T14:30:00Z","v":23805,"vw":43.29258},{"c":43.31,"h":43.41,"l":43.28,"n":465,"o":43.315,"t":"2026-09-24T14:45:00Z","v":18895,"vw":43.332121},{"c":43.18,"h":43.32,"l":43.14,"n":542,"o":43.31,"t":"2026-09-24T15:00:00Z","v":28649,"vw":43.204923},{"c":43.005,"h":43.22,"l":42.93,"n":347,"o":43.18,"t":"2026-09-24T15:15:00Z","v":18783,"vw":43.076786},{"c":42.94,"h":43.12,"l":42.91,"n":760,"o":43,"t":"2026-09-24T15:30:00Z","v":37167,"vw":43.016723},{"c":43.01,"h":43.055,"l":42.86,"n":673,"o":42.96,"t":"2026-09-24T15:45:00Z","v":31442,"vw":42.936924},{"c":43,"h":43.01,"l":42.87,"n":588,"o":43,"t":"2026-09-24T16:00:00Z","v":27712,"vw":42.951451},{"c":43.435,"h":43.79,"l":43.03,"n":1208,"o":43.03,"t":"2026-09-24T16:15:00Z","v":60402,"vw":43.343775},{"c":43.45,"h":43.59,"l":43.35,"n":799,"o":43.41,"t":"2026-09-24T16:30:00Z","v":48121,"vw":43.509198},{"c":43.43,"h":43.515,"l":43.36,"n":542,"o":43.435,"t":"2026-09-24T16:45:00Z","v":20813,"vw":43.426644},{"c":43.36,"h":43.48,"l":43.28,"n":526,"o":43.38,"t":"2026-09-24T17:00:00Z","v":21657,"vw":43.377024},{"c":43.365,"h":43.37,"l":43.235,"n":546,"o":43.34,"t":"2026-09-24T17:15:00Z","v":21653,"vw":43.309905},{"c":43.28,"h":43.43,"l":43.25,"n":703,"o":43.36,"t":"2026-09-24T17:30:00Z","v":31292,"vw":43.333307},{"c":43.295,"h":43.39,"l":43.27,"n":548,"o":43.28,"t":"2026-09-24T17:45:00Z","v":22795,"vw":43.349726},{"c":43.48,"h":43.48,"l":43.2,"n":776,"o":43.3,"t":"2026-09-24T18:00:00Z","v":29678,"vw":43.339114},{"c":43.39,"h":43.525,"l":43.3,"n":970,"o":43.475,"t":"2026-09-24T18:15:00Z","v":57442,"vw":43.399639},{"c":43.4,"h":43.485,"l":43.2,"n":868,"o":43.38,"t":"2026-09-24T18:30:00Z","v":49637,"vw":43.342941},{"c":43.39,"h":43.5,"l":43.38,"n":924,"o":43.415,"t":"2026-09-24T18:45:00Z","v":41502,"vw":43.431946},{"c":43.27,"h":43.4,"l":43.23,"n":880,"o":43.38,"t":"2026-09-24T19:00:00Z","v":40890,"vw":43.317906},{"c":43.23,"h":43.28,"l":43.15,"n":1295,"o":43.27,"t":"2026-09-24T19:15:00Z","v":64465,"vw":43.204257},{"c":43.24,"h":43.295,"l":43.21,"n":1307,"o":43.23,"t":"2026-09-24T19:30:00Z","v":62679,"vw":43.25021},{"c":43.2,"h":43.36,"l":43.17,"n":4150,"o":43.24,"t":"2026-09-24T19:45:00Z","v":262822,"vw":43.241785},{"c":43.22,"h":43.25,"l":43.22,"n":50,"o":43.24,"t":"2026-09-24T20:00:00Z","v":256000,"vw":43.220373},{"c":43.17,"h":43.57,"l":43.065,"n":382,"o":43.27,"t":"2026-09-25T13:30:00Z","v":23710,"vw":43.260444},{"c":43.19,"h":43.315,"l":43.095,"n":461,"o":43.14,"t":"2026-09-25T13:45:00Z","v":30414,"vw":43.232186},{"c":43.21,"h":43.28,"l":42.755,"n":510,"o":43.27,"t":"2026-09-25T14:00:00Z","v":19758,"vw":42.999769},{"c":43.26,"h":43.32,"l":43.155,"n":337,"o":43.17,"t":"2026-09-25T14:15:00Z","v":10988,"vw":43.234009},{"c":43.28,"h":43.32,"l":43.14,"n":511,"o":43.26,"t":"2026-09-25T14:30:00Z","v":21449,"vw":43.214738},{"c":43.165,"h":43.37,"l":43.08,"n":649,"o":43.2925,"t":"2026-09-25T14:45:00Z","v":31844,"vw":43.225242},{"c":43.17,"h":43.31,"l":43.07,"n":659,"o":43.175,"t":"2026-09-25T15:00:00Z","v":27161,"vw":43.214239},{"c":43.225,"h":43.27,"l":43.09,"n":877,"o":43.17,"t":"2026-09-25T15:15:00Z","v":114327,"vw":43.222192},{"c":43.29,"h":43.41,"l":43.23,"n":698,"o":43.23,"t":"2026-09-25T15:30:00Z","v":31316,"vw":43.327828},{"c":43.68,"h":43.7,"l":43.31,"n":580,"o":43.32,"t":"2026-09-25T15:45:00Z","v":22964,"vw":43.536024},{"c":44.325,"h":44.4,"l":43.74,"n":949,"o":43.76,"t":"2026-09-25T16:00:00Z","v":58805,"vw":44.183843},{"c":44.52,"h":44.52,"l":44.25,"n":799,"o":44.37,"t":"2026-09-25T16:15:00Z","v":33310,"vw":44.36395},{"c":44.39,"h":44.55,"l":44.2601,"n":964,"o":44.54,"t":"2026-09-25T16:30:00Z","v":50074,"vw":44.462085},{"c":44.34,"h":44.4,"l":44.255,"n":606,"o":44.4,"t":"2026-09-25T16:45:00Z","v":25164,"vw":44.333039},{"c":44.3,"h":44.415,"l":44.27,"n":639,"o":44.32,"t":"2026-09-25T17:00:00Z","v":27383,"vw":44.327626},{"c":44.3,"h":44.355,"l":44.22,"n":822,"o":44.3,"t":"2026-09-25T17:15:00Z","v":93852,"vw":44.254736},{"c":44.28,"h":44.325,"l":44.14,"n":998,"o":44.315,"t":"2026-09-25T17:30:00Z","v":63147,"vw":44.246878},{"c":44.29,"h":44.335,"l":44.22,"n":599,"o":44.3,"t":"2026-09-25T17:45:00Z","v":25830,"vw":44.270075},{"c":44.22,"h":44.3,"l":44.165,"n":864,"o":44.3,"t":"2026-09-25T18:00:00Z","v":37266,"vw":44.207372},{"c":44.4125,"h":44.4125,"l":44.2,"n":944,"o":44.245,"t":"2026-09-25T18:15:00Z","v":60485,"vw":44.284197},{"c":44.49,"h":44.495,"l":44.38,"n":1263,"o":44.43,"t":"2026-09-25T18:30:00Z","v":115499,"vw":44.432027},{"c":44.2,"h":44.495,"l":44.2,"n":838,"o":44.495,"t":"2026-09-25T18:45:00Z","v":36711,"vw":44.326787},{"c":44.455,"h":44.46,"l":44.175,"n":1235,"o":44.215,"t":"2026-09-25T19:00:00Z","v":61930,"vw":44.324932},{"c":44.605,"h":44.61,"l":44.44,"n":1309,"o":44.48,"t":"2026-09-25T19:15:00Z","v":69886,"vw":44.513379},{"c":44.625,"h":44.72,"l":44.57,"n":1771,"o":44.61,"t":"2026-09-25T19:30:00Z","v":99844,"vw":44.643096},{"c":44.795,"h":44.97,"l":44.645,"n":5323,"o":44.645,"t":"2026-09-25T19:45:00Z","v":383728,"vw":44.841477},{"c":44.79,"h":44.79,"l":44.79,"n":27,"o":44.79,"t":"2026-09-25T20:00:00Z","v":420483,"vw":44.79},{"c":46.7,"h":46.7,"l":45.25,"n":11,"o":45.25,"t":"2026-09-25T20:15:00Z","v":1630,"vw":45.461779},{"c":45.06,"h":45.06,"l":45.06,"n":3,"o":45.06,"t":"2026-09-25T20:30:00Z","v":183,"vw":45.06},{"c":45.08,"h":45.08,"l":45.08,"n":3,"o":45.08,"t":"2026-09-25T23:15:00Z","v":410,"vw":45.08},{"c":44.62,"h":44.79,"l":44.62,"n":33,"o":44.78,"t":"2026-09-28T08:00:00Z","v":1882,"vw":44.650884},{"c":44.4121,"h":44.4121,"l":44.4121,"n":1,"o":44.4121,"t":"2026-09-28T11:00:00Z","v":200,"vw":44.4121},{"c":44.5,"h":44.5,"l":44.5,"n":3,"o":44.5,"t":"2026-09-28T13:15:00Z","v":153,"vw":44.5},{"c":43.855,"h":44.56,"l":43.52,"n":1005,"o":44.5,"t":"2026-09-28T13:30:00Z","v":104024,"vw":43.943591},{"c":44.375,"h":44.41,"l":43.77,"n":811,"o":43.855,"t":"2026-09-28T13:45:00Z","v":46835,"vw":44.096557},{"c":44.56,"h":44.68,"l":44.03,"n":1252,"o":44.33,"t":"2026-09-28T14:00:00Z","v":60729,"vw":44.521332},{"c":44.64,"h":44.68,"l":44.49,"n":628,"o":44.555,"t":"2026-09-28T14:15:00Z","v":22159,"vw":44.595707},{"c":44.55,"h":44.61,"l":44.47,"n":591,"o":44.61,"t":"2026-09-28T14:30:00Z","v":18937,"vw":44.535392},{"c":44.21,"h":44.55,"l":44.1783,"n":895,"o":44.53,"t":"2026-09-28T14:45:00Z","v":33651,"vw":44.32724},{"c":43.9,"h":44.21,"l":43.9,"n":826,"o":44.21,"t":"2026-09-28T15:00:00Z","v":31143,"vw":44.040329},{"c":44.14,"h":44.215,"l":43.84,"n":899,"o":43.915,"t":"2026-09-28T15:15:00Z","v":33215,"vw":43.960973},{"c":44.04,"h":44.205,"l":43.9101,"n":1029,"o":44.19,"t":"2026-09-28T15:30:00Z","v":65130,"vw":44.062146},{"c":44.115,"h":44.18,"l":43.93,"n":1298,"o":44.04,"t":"2026-09-28T15:45:00Z","v":136112,"vw":44.003673},{"c":44.22,"h":44.3325,"l":44.1,"n":1082,"o":44.16,"t":"2026-09-28T16:00:00Z","v":50708,"vw":44.239872},{"c":45.04,"h":45.13,"l":44.22,"n":1151,"o":44.24,"t":"2026-09-28T16:15:00Z","v":64748,"vw":44.610466},{"c":44.5,"h":45.05,"l":44.43,"n":982,"o":45.01,"t":"2026-09-28T16:30:00Z","v":50310,"vw":44.612923},{"c":44.47,"h":44.56,"l":44.23,"n":877,"o":44.5,"t":"2026-09-28T16:45:00Z","v":99641,"vw":44.483889},{"c":44.75,"h":44.9,"l":44.43,"n":1458,"o":44.47,"t":"2026-09-28T17:00:00Z","v":128332,"vw":44.711717},{"c":44.43,"h":44.735,"l":44.37,"n":670,"o":44.69,"t":"2026-09-28T17:15:00Z","v":25531,"vw":44.536455},{"c":44.5525,"h":44.605,"l":44.4,"n":1009,"o":44.405,"t":"2026-09-28T17:30:00Z","v":35179,"vw":44.493674},{"c":44.63,"h":44.64,"l":44.475,"n":786,"o":44.53,"t":"2026-09-28T17:45:00Z","v":26729,"vw":44.556921},{"c":44.665,"h":44.695,"l":44.55,"n":760,"o":44.62,"t":"2026-09-28T18:00:00Z","v":28857,"vw":44.604506},{"c":44.545,"h":44.675,"l":44.51,"n":750,"o":44.675,"t":"2026-09-28T18:15:00Z","v":28705,"vw":44.607196},{"c":44.46,"h":44.59,"l":44.455,"n":933,"o":44.555,"t":"2026-09-28T18:30:00Z","v":31707,"vw":44.534636},{"c":44.49,"h":44.51,"l":44.34,"n":952,"o":44.405,"t":"2026-09-28T18:45:00Z","v":36929,"vw":44.431543},{"c":44.33,"h":44.45,"l":44.3,"n":1163,"o":44.45,"t":"2026-09-28T19:00:00Z","v":49482,"vw":44.371333},{"c":44.485,"h":44.5,"l":44.28,"n":1528,"o":44.33,"t":"2026-09-28T19:15:00Z","v":60432,"vw":44.364429},{"c":44.52,"h":44.58,"l":44.42,"n":1585,"o":44.49,"t":"2026-09-28T19:30:00Z","v":68545,"vw":44.491823},{"c":44.44,"h":44.58,"l":44.42,"n":4990,"o":44.51,"t":"2026-09-28T19:45:00Z","v":291896,"vw":44.466577},{"c":44.44,"h":44.44,"l":44.44,"n":40,"o":44.44,"t":"2026-09-28T20:00:00Z","v":390614,"vw":44.44},{"c":44.98,"h":44.98,"l":44.98,"n":17,"o":44.98,"t":"2026-09-28T23:30:00Z","v":374,"vw":44.98},{"c":44.95,"h":45.13,"l":44.35,"n":560,"o":44.72,"t":"2026-09-29T13:30:00Z","v":68879,"vw":44.709257},{"c":44.31,"h":44.87,"l":44.265,"n":516,"o":44.87,"t":"2026-09-29T13:45:00Z","v":25688,"vw":44.626756},{"c":44.44,"h":44.58,"l":44.27,"n":801,"o":44.27,"t":"2026-09-29T14:00:00Z","v":88875,"vw":44.435194},{"c":44.12,"h":44.465,"l":44.12,"n":493,"o":44.465,"t":"2026-09-29T14:15:00Z","v":28050,"vw":44.242894},{"c":44.41,"h":44.425,"l":44.045,"n":961,"o":44.145,"t":"2026-09-29T14:30:00Z","v":48820,"vw":44.167483},{"c":44.28,"h":44.43,"l":44.22,"n":566,"o":44.38,"t":"2026-09-29T14:45:00Z","v":27697,"vw":44.338947},{"c":43.99,"h":44.32,"l":43.95,"n":738,"o":44.32,"t":"2026-09-29T15:00:00Z","v":30891,"vw":44.08117},{"c":43.88,"h":44.155,"l":43.81,"n":806,"o":43.99,"t":"2026-09-29T15:15:00Z","v":34968,"vw":44.004092},{"c":43.9,"h":44.075,"l":43.83,"n":665,"o":43.84,"t":"2026-09-29T15:30:00Z","v":23721,"vw":43.948342},{"c":43.69,"h":44.07,"l":43.66,"n":881,"o":43.93,"t":"2026-09-29T15:45:00Z","v":49796,"vw":43.839695},{"c":43.72,"h":43.8,"l":43.675,"n":582,"o":43.69,"t":"2026-09-29T16:00:00Z","v":25146,"vw":43.758989},{"c":43.84,"h":43.86,"l":43.76,"n":650,"o":43.78,"t":"2026-09-29T16:15:00Z","v":24950,"vw":43.811127},{"c":43.61,"h":43.855,"l":43.49,"n":935,"o":43.84,"t":"2026-09-29T16:30:00Z","v":47360,"vw":43.614227},{"c":43.605,"h":43.64,"l":43.545,"n":615,"o":43.64,"t":"2026-09-29T16:45:00Z","v":25114,"vw":43.582197},{"c":43.54,"h":43.615,"l":43.39,"n":608,"o":43.615,"t":"2026-09-29T17:00:00Z","v":24697,"vw":43.49837},{"c":43.64,"h":43.66,"l":43.535,"n":596,"o":43.55,"t":"2026-09-29T17:15:00Z","v":24139,"vw":43.599402},{"c":43.82,"h":43.84,"l":43.67,"n":702,"o":43.67,"t":"2026-09-29T17:30:00Z","v":25979,"vw":43.775525},{"c":43.72,"h":43.89,"l":43.705,"n":652,"o":43.82,"t":"2026-09-29T17:45:00Z","v":19544,"vw":43.827837},{"c":43.65,"h":43.965,"l":43.635,"n":1206,"o":43.735,"t":"2026-09-29T18:00:00Z","v":50993,"vw":43.805725},{"c":43.57,"h":43.785,"l":43.525,"n":837,"o":43.66,"t":"2026-09-29T18:15:00Z","v":32009,"vw":43.671422},{"c":43.69,"h":43.97,"l":43.53,"n":1699,"o":43.55,"t":"2026-09-29T18:30:00Z","v":109977,"vw":43.753951},{"c":43.86,"h":43.86,"l":43.69,"n":776,"o":43.69,"t":"2026-09-29T18:45:00Z","v":36424,"vw":43.750197},{"c":43.815,"h":43.89,"l":43.72,"n":1278,"o":43.84,"t":"2026-09-29T19:00:00Z","v":73876,"vw":43.818279},{"c":43.81,"h":43.82,"l":43.7001,"n":1229,"o":43.82,"t":"2026-09-29T19:15:00Z","v":60530,"vw":43.769268},{"c":43.97,"h":43.99,"l":43.775,"n":1357,"o":43.815,"t":"2026-09-29T19:30:00Z","v":73630,"vw":43.896729},{"c":44.07,"h":44.11,"l":43.93,"n":4558,"o":43.955,"t":"2026-09-29T19:45:00Z","v":243491,"vw":44.045333},{"c":44.06,"h":44.06,"l":44.06,"n":35,"o":44.06,"t":"2026-09-29T20:00:00Z","v":227871,"vw":44.06},{"c":44.06,"h":44.06,"l":44.06,"n":1,"o":44.06,"t":"2026-09-30T13:15:00Z","v":810,"vw":44.06},{"c":44.43,"h":44.48,"l":43.945,"n":364,"o":44.31,"t":"2026-09-30T13:30:00Z","v":29609,"vw":44.316871},{"c":44.04,"h":44.52,"l":44.04,"n":289,"o":44.43,"t":"2026-09-30T13:45:00Z","v":13697,"vw":44.380166},{"c":44.13,"h":44.18,"l":43.995,"n":561,"o":44.04,"t":"2026-09-30T14:00:00Z","v":29762,"vw":44.066396},{"c":43.605,"h":44.11,"l":43.605,"n":653,"o":44.1,"t":"2026-09-30T14:15:00Z","v":30364,"vw":43.819446},{"c":43.75,"h":43.84,"l":43.4634,"n":478,"o":43.605,"t":"2026-09-30T14:30:00Z","v":22874,"vw":43.629385},{"c":43.71,"h":43.81,"l":43.6,"n":591,"o":43.75,"t":"2026-09-30T14:45:00Z","v":24801,"vw":43.701265},{"c":43.64,"h":43.75,"l":43.53,"n":593,"o":43.64,"t":"2026-09-30T15:00:00Z","v":22504,"vw":43.666963},{"c":43.74,"h":43.85,"l":43.58,"n":445,"o":43.69,"t":"2026-09-30T15:15:00Z","v":14146,"vw":43.718316},{"c":43.6,"h":43.76,"l":43.5775,"n":578,"o":43.74,"t":"2026-09-30T15:30:00Z","v":20074,"vw":43.704639},{"c":43.65,"h":43.715,"l":43.575,"n":542,"o":43.59,"t":"2026-09-30T15:45:00Z","v":16844,"vw":43.657007},{"c":43.8,"h":43.835,"l":43.64,"n":490,"o":43.65,"t":"2026-09-30T16:00:00Z","v":14128,"vw":43.731416},{"c":43.83,"h":43.84,"l":43.76,"n":407,"o":43.8,"t":"2026-09-30T16:15:00Z","v":10457,"vw":43.785362},{"c":43.81,"h":43.9,"l":43.785,"n":649,"o":43.83,"t":"2026-09-30T16:30:00Z","v":20918,"vw":43.851512},{"c":43.68,"h":43.81,"l":43.645,"n":583,"o":43.81,"t":"2026-09-30T16:45:00Z","v":23952,"vw":43.72596},{"c":43.65,"h":43.69,"l":43.64,"n":505,"o":43.68,"t":"2026-09-30T17:00:00Z","v":17688,"vw":43.661599},{"c":43.7,"h":43.72,"l":43.62,"n":716,"o":43.67,"t":"2026-09-30T17:15:00Z","v":35041,"vw":43.685104},{"c":43.83,"h":43.86,"l":43.69,"n":449,"o":43.71,"t":"2026-09-30T17:30:00Z","v":19390,"vw":43.752576},{"c":43.82,"h":43.86,"l":43.7,"n":556,"o":43.83,"t":"2026-09-30T17:45:00Z","v":19879,"vw":43.788482},{"c":43.74,"h":43.885,"l":43.74,"n":508,"o":43.86,"t":"2026-09-30T18:00:00Z","v":21000,"vw":43.838302},{"c":43.71,"h":43.79,"l":43.685,"n":623,"o":43.71,"t":"2026-09-30T18:15:00Z","v":24695,"vw":43.743097},{"c":43.865,"h":43.87,"l":43.675,"n":819,"o":43.71,"t":"2026-09-30T18:30:00Z","v":35472,"vw":43.79806},{"c":43.91,"h":43.92,"l":43.81,"n":719,"o":43.86,"t":"2026-09-30T18:45:00Z","v":34134,"vw":43.854627},{"c":43.94,"h":43.955,"l":43.825,"n":1069,"o":43.915,"t":"2026-09-30T19:00:00Z","v":49139,"vw":43.907453},{"c":43.85,"h":43.975,"l":43.82,"n":1240,"o":43.925,"t":"2026-09-30T19:15:00Z","v":59821,"vw":43.923328},{"c":43.92,"h":43.98,"l":43.82,"n":1499,"o":43.86,"t":"2026-09-30T19:30:00Z","v":81477,"vw":43.886485},{"c":43.57,"h":43.9,"l":43.55,"n":3794,"o":43.9,"t":"2026-09-30T19:45:00Z","v":251194,"vw":43.673275},{"c":43.56,"h":43.56,"l":43.56,"n":41,"o":43.56,"t":"2026-09-30T20:00:00Z","v":379427,"vw":43.56},{"c":43.02,"h":43.93,"l":42.9,"n":510,"o":43.34,"t":"2026-10-01T13:30:00Z","v":60520,"vw":43.444213},{"c":42.69,"h":43.04,"l":42.69,"n":465,"o":42.94,"t":"2026-10-01T13:45:00Z","v":19135,"vw":42.895994},{"c":42.44,"h":42.69,"l":42.27,"n":652,"o":42.69,"t":"2026-10-01T14:00:00Z","v":34855,"vw":42.511963},{"c":42.37,"h":42.6499,"l":42.26,"n":629,"o":42.44,"t":"2026-10-01T14:15:00Z","v":44915,"vw":42.540316},{"c":42.235,"h":42.42,"l":42.095,"n":825,"o":42.42,"t":"2026-10-01T14:30:00Z","v":50712,"vw":42.229175},{"c":42.68,"h":42.7175,"l":42.24,"n":2000,"o":42.24,"t":"2026-10-01T14:45:00Z","v":444502,"vw":42.496888},{"c":42.44,"h":42.66,"l":42.4,"n":1118,"o":42.62,"t":"2026-10-01T15:00:00Z","v":64385,"vw":42.471456},{"c":42.35,"h":42.58,"l":42.35,"n":706,"o":42.4,"t":"2026-10-01T15:15:00Z","v":31661,"vw":42.468685},{"c":42.48,"h":42.65,"l":42.36,"n":771,"o":42.37,"t":"2026-10-01T15:30:00Z","v":36203,"vw":42.520803},{"c":42.71,"h":42.83,"l":42.45,"n":611,"o":42.48,"t":"2026-10-01T15:45:00Z","v":26547,"vw":42.597243},{"c":42.7,"h":42.995,"l":42.7,"n":621,"o":42.775,"t":"2026-10-01T16:00:00Z","v":33493,"vw":42.854582},{"c":42.685,"h":42.86,"l":42.61,"n":764,"o":42.71,"t":"2026-10-01T16:15:00Z","v":43843,"vw":42.744803},{"c":42.85,"h":42.94,"l":42.64,"n":769,"o":42.68,"t":"2026-10-01T16:30:00Z","v":42331,"vw":42.818226},{"c":42.855,"h":42.88,"l":42.62,"n":747,"o":42.85,"t":"2026-10-01T16:45:00Z","v":35883,"vw":42.793903},{"c":42.835,"h":42.93,"l":42.77,"n":515,"o":42.83,"t":"2026-10-01T17:00:00Z","v":24444,"vw":42.879452},{"c":42.84,"h":43.075,"l":42.78,"n":642,"o":42.83,"t":"2026-10-01T17:15:00Z","v":35915,"vw":42.92356},{"c":43.11,"h":43.17,"l":42.89,"n":1077,"o":42.91,"t":"2026-10-01T17:30:00Z","v":64117,"vw":42.997398},{"c":42.63,"h":43.04,"l":42.58,"n":719,"o":43.04,"t":"2026-10-01T17:45:00Z","v":25380,"vw":42.82807},{"c":42.78,"h":42.78,"l":42.58,"n":1081,"o":42.64,"t":"2026-10-01T18:00:00Z","v":49003,"vw":42.660763},{"c":42.82,"h":42.98,"l":42.77,"n":929,"o":42.825,"t":"2026-10-01T18:15:00Z","v":41322,"vw":42.892916},{"c":42.995,"h":43.13,"l":42.81,"n":776,"o":42.845,"t":"2026-10-01T18:30:00Z","v":28665,"vw":42.971721},{"c":43.02,"h":43.03,"l":42.82,"n":900,"o":42.99,"t":"2026-10-01T18:45:00Z","v":32218,"vw":42.925391},{"c":43.12,"h":43.14,"l":42.91,"n":909,"o":43.02,"t":"2026-10-01T19:00:00Z","v":39013,"vw":43.03586},{"c":43.2825,"h":43.2825,"l":43.035,"n":1487,"o":43.12,"t":"2026-10-01T19:15:00Z","v":62835,"vw":43.153906},{"c":43.27,"h":43.39,"l":43.26,"n":1600,"o":43.295,"t":"2026-10-01T19:30:00Z","v":86217,"vw":43.320077},{"c":43.51,"h":43.53,"l":43.26,"n":4499,"o":43.29,"t":"2026-10-01T19:45:00Z","v":265441,"vw":43.447846},{"c":43.5,"h":43.52,"l":43.5,"n":43,"o":43.52,"t":"2026-10-01T20:00:00Z","v":233618,"vw":43.500018},{"c":44.45,"h":44.48,"l":44.45,"n":8,"o":44.48,"t":"2026-10-02T12:30:00Z","v":307,"vw":44.462766},{"c":43.77,"h":43.77,"l":43.77,"n":6,"o":43.77,"t":"2026-10-02T12:45:00Z","v":122,"vw":43.77},{"c":44.4,"h":44.96,"l":44.16,"n":537,"o":44.5,"t":"2026-10-02T13:30:00Z","v":52076,"vw":44.532829},{"c":44.07,"h":44.55,"l":44.06,"n":952,"o":44.4,"t":"2026-10-02T13:45:00Z","v":60232,"vw":44.352377},{"c":44.13,"h":44.23,"l":43.78,"n":903,"o":44.125,"t":"2026-10-02T14:00:00Z","v":43004,"vw":44.057578},{"c":44.1,"h":44.14,"l":43.795,"n":767,"o":44.13,"t":"2026-10-02T14:15:00Z","v":29447,"vw":43.964582},{"c":44.44,"h":44.445,"l":43.995,"n":809,"o":44.035,"t":"2026-10-02T14:30:00Z","v":54067,"vw":44.156686},{"c":44.23,"h":44.57,"l":44.2,"n":903,"o":44.44,"t":"2026-10-02T14:45:00Z","v":106385,"vw":44.426306},{"c":43.46,"h":44.27,"l":43.37,"n":985,"o":44.25,"t":"2026-10-02T15:00:00Z","v":33437,"vw":43.864817},{"c":43.63,"h":43.63,"l":43.235,"n":858,"o":43.51,"t":"2026-10-02T15:15:00Z","v":22302,"vw":43.448847},{"c":43.6,"h":43.845,"l":43.5701,"n":683,"o":43.68,"t":"2026-10-02T15:30:00Z","v":19234,"vw":43.699012},{"c":43.8,"h":43.8,"l":43.515,"n":843,"o":43.57,"t":"2026-10-02T15:45:00Z","v":29437,"vw":43.642885},{"c":43.76,"h":43.86,"l":43.73,"n":747,"o":43.815,"t":"2026-10-02T16:00:00Z","v":19439,"vw":43.798417},{"c":43.7,"h":43.785,"l":43.615,"n":666,"o":43.76,"t":"2026-10-02T16:15:00Z","v":19935,"vw":43.69174},{"c":43.78,"h":43.805,"l":43.695,"n":790,"o":43.7,"t":"2026-10-02T16:30:00Z","v":20785,"vw":43.742423},{"c":43.89,"h":43.9,"l":43.765,"n":719,"o":43.79,"t":"2026-10-02T16:45:00Z","v":20191,"vw":43.836333},{"c":43.92,"h":43.9634,"l":43.875,"n":661,"o":43.9,"t":"2026-10-02T17:00:00Z","v":20592,"vw":43.926694},{"c":43.835,"h":44,"l":43.81,"n":770,"o":43.92,"t":"2026-10-02T17:15:00Z","v":24001,"vw":43.887849},{"c":43.93,"h":43.96,"l":43.855,"n":729,"o":43.855,"t":"2026-10-02T17:30:00Z","v":23610,"vw":43.911757},{"c":44.02,"h":44.08,"l":43.94,"n":783,"o":43.94,"t":"2026-10-02T17:45:00Z","v":29863,"vw":44.010743},{"c":43.98,"h":44.05,"l":43.875,"n":807,"o":44.025,"t":"2026-10-02T18:00:00Z","v":25243,"vw":43.955102},{"c":43.915,"h":44.075,"l":43.89,"n":768,"o":43.995,"t":"2026-10-02T18:15:00Z","v":28285,"vw":43.983535},{"c":43.915,"h":43.985,"l":43.86,"n":862,"o":43.915,"t":"2026-10-02T18:30:00Z","v":28633,"vw":43.919041},{"c":43.855,"h":43.93,"l":43.8,"n":887,"o":43.92,"t":"2026-10-02T18:45:00Z","v":27012,"vw":43.857713},{"c":43.87,"h":43.9199,"l":43.81,"n":979,"o":43.855,"t":"2026-10-02T19:00:00Z","v":35810,"vw":43.859507},{"c":43.8232,"h":43.87,"l":43.71,"n":1228,"o":43.87,"t":"2026-10-02T19:15:00Z","v":49573,"vw":43.776395},{"c":43.685,"h":43.8,"l":43.665,"n":1489,"o":43.78,"t":"2026-10-02T19:30:00Z","v":72360,"vw":43.733073},{"c":43.55,"h":43.76,"l":43.53,"n":4171,"o":43.67,"t":"2026-10-02T19:45:00Z","v":245946,"vw":43.603067},{"c":43.56,"h":43.56,"l":43.56,"n":25,"o":43.56,"t":"2026-10-02T20:00:00Z","v":411394,"vw":43.56},{"c":43.8607,"h":43.8607,"l":43.8607,"n":1,"o":43.8607,"t":"2026-10-05T11:00:00Z","v":100,"vw":43.8607},{"c":43.56,"h":43.56,"l":43.56,"n":1,"o":43.56,"t":"2026-10-05T11:15:00Z","v":300,"vw":43.56},{"c":43.26,"h":43.26,"l":43.26,"n":2,"o":43.26,"t":"2026-10-05T13:00:00Z","v":140,"vw":43.26},{"c":42.965,"h":43.26,"l":42.965,"n":335,"o":43.26,"t":"2026-10-05T13:30:00Z","v":24738,"vw":43.208292},{"c":43.12,"h":43.15,"l":42.93,"n":414,"o":42.96,"t":"2026-10-05T13:45:00Z","v":12174,"vw":43.073232},{"c":43.91,"h":43.99,"l":43.15,"n":579,"o":43.18,"t":"2026-10-05T14:00:00Z","v":16091,"vw":43.634381},{"c":44.17,"h":44.39,"l":44,"n":502,"o":44,"t":"2026-10-05T14:15:00Z","v":16643,"vw":44.216527},{"c":44.09,"h":44.195,"l":43.905,"n":538,"o":44.195,"t":"2026-10-05T14:30:00Z","v":18606,"vw":44.021271},{"c":44.04,"h":44.14,"l":43.91,"n":739,"o":44.12,"t":"2026-10-05T14:45:00Z","v":22957,"vw":44.013316},{"c":43.87,"h":44.02,"l":43.755,"n":673,"o":44.02,"t":"2026-10-05T15:00:00Z","v":31790,"vw":43.922214},{"c":43.935,"h":44.005,"l":43.82,"n":594,"o":43.87,"t":"2026-10-05T15:15:00Z","v":28352,"vw":43.892403},{"c":44.1,"h":44.12,"l":44.0173,"n":509,"o":44.04,"t":"2026-10-05T15:30:00Z","v":16482,"vw":44.066793},{"c":44.2,"h":44.23,"l":44.06,"n":633,"o":44.1,"t":"2026-10-05T15:45:00Z","v":22976,"vw":44.169809},{"c":44.18,"h":44.21,"l":44.135,"n":540,"o":44.2,"t":"2026-10-05T16:00:00Z","v":15994,"vw":44.180692},{"c":44.355,"h":44.395,"l":44.1075,"n":592,"o":44.18,"t":"2026-10-05T16:15:00Z","v":16337,"vw":44.243045},{"c":44.46,"h":44.47,"l":44.42,"n":432,"o":44.45,"t":"2026-10-05T16:30:00Z","v":16997,"vw":44.444092},{"c":44.5,"h":44.535,"l":44.38,"n":680,"o":44.46,"t":"2026-10-05T16:45:00Z","v":21771,"vw":44.434351},{"c":44.38,"h":44.49,"l":44.365,"n":570,"o":44.49,"t":"2026-10-05T17:00:00Z","v":16247,"vw":44.447259},{"c":44.51,"h":44.51,"l":44.375,"n":722,"o":44.375,"t":"2026-10-05T17:15:00Z","v":27223,"vw":44.447396},{"c":44.74,"h":44.75,"l":44.49,"n":852,"o":44.51,"t":"2026-10-05T17:30:00Z","v":31133,"vw":44.573758},{"c":44.88,"h":44.895,"l":44.735,"n":1016,"o":44.74,"t":"2026-10-05T17:45:00Z","v":38741,"vw":44.811071},{"c":44.895,"h":44.91,"l":44.7775,"n":882,"o":44.895,"t":"2026-10-05T18:00:00Z","v":33184,"vw":44.852622},{"c":44.66,"h":44.915,"l":44.55,"n":1613,"o":44.89,"t":"2026-10-05T18:15:00Z","v":90827,"vw":44.739385},{"c":44.51,"h":44.745,"l":44.5,"n":1823,"o":44.64,"t":"2026-10-05T18:30:00Z","v":100961,"vw":44.654758},{"c":44.49,"h":44.51,"l":44.265,"n":1051,"o":44.5,"t":"2026-10-05T18:45:00Z","v":52741,"vw":44.349652},{"c":44.775,"h":44.78,"l":44.505,"n":1041,"o":44.505,"t":"2026-10-05T19:00:00Z","v":45745,"vw":44.625925},{"c":44.63,"h":44.77,"l":44.59,"n":1308,"o":44.77,"t":"2026-10-05T19:15:00Z","v":62642,"vw":44.698611},{"c":44.52,"h":44.63,"l":44.41,"n":1375,"o":44.62,"t":"2026-10-05T19:30:00Z","v":58198,"vw":44.542763},{"c":44.225,"h":44.52,"l":44.16,"n":3534,"o":44.52,"t":"2026-10-05T19:45:00Z","v":179312,"vw":44.266829},{"c":44.21,"h":44.21,"l":44.21,"n":71,"o":44.21,"t":"2026-10-05T20:00:00Z","v":386478,"vw":44.21},{"c":44.85,"h":45.06,"l":44.25,"n":419,"o":44.49,"t":"2026-10-06T13:30:00Z","v":43933,"vw":44.623149},{"c":44.905,"h":44.98,"l":44.78,"n":317,"o":44.93,"t":"2026-10-06T13:45:00Z","v":12886,"vw":44.885594},{"c":44.925,"h":45.125,"l":44.9,"n":519,"o":44.9,"t":"2026-10-06T14:00:00Z","v":23459,"vw":45.009621},{"c":44.675,"h":45.03,"l":44.64,"n":464,"o":44.9,"t":"2026-10-06T14:15:00Z","v":48756,"vw":44.848335},{"c":44.715,"h":44.845,"l":44.69,"n":438,"o":44.705,"t":"2026-10-06T14:30:00Z","v":19035,"vw":44.759116},{"c":45.1075,"h":45.165,"l":44.74,"n":652,"o":44.74,"t":"2026-10-06T14:45:00Z","v":33469,"vw":45.008433},{"c":45.41,"h":45.41,"l":45.105,"n":532,"o":45.105,"t":"2026-10-06T15:00:00Z","v":26501,"vw":45.234538},{"c":45.44,"h":45.5,"l":45.345,"n":452,"o":45.415,"t":"2026-10-06T15:15:00Z","v":13237,"vw":45.422618},{"c":45.39,"h":45.39,"l":45.215,"n":577,"o":45.39,"t":"2026-10-06T15:30:00Z","v":33781,"vw":45.298772},{"c":45.41,"h":45.465,"l":45.29,"n":484,"o":45.38,"t":"2026-10-06T15:45:00Z","v":25199,"vw":45.369036},{"c":45.39,"h":45.48,"l":45.385,"n":373,"o":45.41,"t":"2026-10-06T16:00:00Z","v":11713,"vw":45.419871},{"c":45.3,"h":45.46,"l":45.21,"n":729,"o":45.375,"t":"2026-10-06T16:15:00Z","v":39273,"vw":45.318887},{"c":45.2525,"h":45.305,"l":45.1801,"n":295,"o":45.3,"t":"2026-10-06T16:30:00Z","v":11540,"vw":45.257771},{"c":45.265,"h":45.32,"l":45.205,"n":326,"o":45.295,"t":"2026-10-06T16:45:00Z","v":10089,"vw":45.263332},{"c":45.2,"h":45.282,"l":45.175,"n":573,"o":45.24,"t":"2026-10-06T17:00:00Z","v":48372,"vw":45.212957},{"c":45.02,"h":45.195,"l":44.97,"n":421,"o":45.195,"t":"2026-10-06T17:15:00Z","v":15346,"vw":45.065361},{"c":44.92,"h":45.01,"l":44.87,"n":351,"o":45.01,"t":"2026-10-06T17:30:00Z","v":14257,"vw":44.937991},{"c":45.005,"h":45.03,"l":44.87,"n":484,"o":44.87,"t":"2026-10-06T17:45:00Z","v":18253,"vw":44.941211},{"c":45.135,"h":45.165,"l":45.005,"n":447,"o":45.005,"t":"2026-10-06T18:00:00Z","v":14022,"vw":45.1039},{"c":44.985,"h":45.165,"l":44.985,"n":415,"o":45.135,"t":"2026-10-06T18:15:00Z","v":63322,"vw":45.044276},{"c":45.17,"h":45.22,"l":44.99,"n":735,"o":44.99,"t":"2026-10-06T18:30:00Z","v":30926,"vw":45.125852},{"c":45.13,"h":45.22,"l":45.045,"n":710,"o":45.195,"t":"2026-10-06T18:45:00Z","v":27980,"vw":45.129284},{"c":45.055,"h":45.16,"l":45.03,"n":591,"o":45.15,"t":"2026-10-06T19:00:00Z","v":25296,"vw":45.089647},{"c":44.91,"h":45.06,"l":44.905,"n":1078,"o":45.055,"t":"2026-10-06T19:15:00Z","v":58211,"vw":44.982106},{"c":44.79,"h":44.925,"l":44.79,"n":1511,"o":44.925,"t":"2026-10-06T19:30:00Z","v":79842,"vw":44.852989},{"c":44.86,"h":44.91,"l":44.68,"n":3719,"o":44.8,"t":"2026-10-06T19:45:00Z","v":212827,"vw":44.805589},{"c":44.86,"h":44.86,"l":44.86,"n":57,"o":44.86,"t":"2026-10-06T20:00:00Z","v":210750,"vw":44.86},{"c":44.19,"h":44.19,"l":44.19,"n":2,"o":44.19,"t":"2026-10-07T11:45:00Z","v":187,"vw":44.19},{"c":44.075,"h":44.08,"l":43.74,"n":493,"o":43.97,"t":"2026-10-07T13:30:00Z","v":30552,"vw":43.935491},{"c":43.565,"h":44.05,"l":43.54,"n":559,"o":44.05,"t":"2026-10-07T13:45:00Z","v":23717,"vw":43.76096},{"c":43.42,"h":43.62,"l":43.37,"n":669,"o":43.6,"t":"2026-10-07T14:00:00Z","v":31814,"vw":43.490559},{"c":43.56,"h":43.79,"l":43.33,"n":1083,"o":43.43,"t":"2026-10-07T14:15:00Z","v":63810,"vw":43.580944},{"c":43.42,"h":43.665,"l":43.42,"n":531,"o":43.56,"t":"2026-10-07T14:30:00Z","v":17729,"vw":43.558166},{"c":43.21,"h":43.54,"l":43.21,"n":826,"o":43.42,"t":"2026-10-07T14:45:00Z","v":48106,"vw":43.309644},{"c":43.285,"h":43.325,"l":43.055,"n":835,"o":43.21,"t":"2026-10-07T15:00:00Z","v":41354,"vw":43.164448},{"c":43.34,"h":43.36,"l":43.195,"n":622,"o":43.26,"t":"2026-10-07T15:15:00Z","v":36767,"vw":43.261945},{"c":43.39,"h":43.43,"l":43.27,"n":565,"o":43.34,"t":"2026-10-07T15:30:00Z","v":25313,"vw":43.356249},{"c":43.4,"h":43.4,"l":43.17,"n":647,"o":43.36,"t":"2026-10-07T15:45:00Z","v":22626,"vw":43.27975},{"c":43.42,"h":43.44,"l":43.35,"n":506,"o":43.4,"t":"2026-10-07T16:00:00Z","v":19452,"vw":43.396033},{"c":43.42,"h":43.49,"l":43.38,"n":759,"o":43.435,"t":"2026-10-07T16:15:00Z","v":30376,"vw":43.438197},{"c":43.42,"h":43.46,"l":43.36,"n":593,"o":43.42,"t":"2026-10-07T16:30:00Z","v":23413,"vw":43.415707},{"c":43.345,"h":43.5,"l":43.33,"n":639,"o":43.44,"t":"2026-10-07T16:45:00Z","v":19491,"vw":43.406943},{"c":43.54,"h":43.54,"l":43.32,"n":623,"o":43.36,"t":"2026-10-07T17:00:00Z","v":22069,"vw":43.410834},{"c":43.585,"h":43.605,"l":43.49,"n":504,"o":43.545,"t":"2026-10-07T17:15:00Z","v":22618,"vw":43.529903},{"c":43.615,"h":43.63,"l":43.54,"n":618,"o":43.58,"t":"2026-10-07T17:30:00Z","v":23364,"vw":43.586037},{"c":43.58,"h":43.66,"l":43.57,"n":710,"o":43.625,"t":"2026-10-07T17:45:00Z","v":23857,"vw":43.61442},{"c":43.665,"h":43.725,"l":43.56,"n":840,"o":43.56,"t":"2026-10-07T18:00:00Z","v":34673,"vw":43.644705},{"c":43.68,"h":43.74,"l":43.61,"n":771,"o":43.68,"t":"2026-10-07T18:15:00Z","v":32922,"vw":43.673736},{"c":43.66,"h":43.69,"l":43.6,"n":826,"o":43.68,"t":"2026-10-07T18:30:00Z","v":36465,"vw":43.650058},{"c":43.89,"h":43.955,"l":43.67,"n":958,"o":43.68,"t":"2026-10-07T18:45:00Z","v":50843,"vw":43.831395},{"c":43.965,"h":43.965,"l":43.81,"n":986,"o":43.86,"t":"2026-10-07T19:00:00Z","v":41797,"vw":43.871743},{"c":43.9,"h":43.945,"l":43.865,"n":1160,"o":43.94,"t":"2026-10-07T19:15:00Z","v":51494,"vw":43.908492},{"c":43.82,"h":43.99,"l":43.815,"n":1448,"o":43.9,"t":"2026-10-07T19:30:00Z","v":66974,"vw":43.932987},{"c":43.82,"h":43.96,"l":43.8,"n":3745,"o":43.81,"t":"2026-10-07T19:45:00Z","v":212509,"vw":43.899746},{"c":43.82,"h":43.85,"l":43.82,"n":53,"o":43.84,"t":"2026-10-07T20:00:00Z","v":251944,"vw":43.820042},{"c":44.49,"h":44.88,"l":44.02,"n":36,"o":44.27,"t":"2026-10-08T08:00:00Z","v":12983,"vw":44.323542},{"c":44.6,"h":44.6,"l":44.59,"n":4,"o":44.6,"t":"2026-10-08T10:15:00Z","v":666,"vw":44.597432},{"c":43.96,"h":44.55,"l":43.87,"n":594,"o":44.22,"t":"2026-10-08T13:30:00Z","v":85304,"vw":44.051861},{"c":44.245,"h":44.4,"l":43.88,"n":647,"o":43.97,"t":"2026-10-08T13:45:00Z","v":32951,"vw":44.144435},{"c":44.56,"h":44.755,"l":44.25,"n":708,"o":44.305,"t":"2026-10-08T14:00:00Z","v":33442,"vw":44.587844},{"c":44.72,"h":44.79,"l":44.57,"n":646,"o":44.585,"t":"2026-10-08T14:15:00Z","v":27907,"vw":44.698135},{"c":44.5,"h":44.7,"l":44.405,"n":687,"o":44.69,"t":"2026-10-08T14:30:00Z","v":37332,"vw":44.537331},{"c":44.38,"h":44.49,"l":44.24,"n":730,"o":44.49,"t":"2026-10-08T14:45:00Z","v":39829,"vw":44.340526},{"c":44.445,"h":44.57,"l":44.34,"n":913,"o":44.385,"t":"2026-10-08T15:00:00Z","v":42291,"vw":44.455353},{"c":44.35,"h":44.42,"l":44.27,"n":862,"o":44.41,"t":"2026-10-08T15:15:00Z","v":55589,"vw":44.370349},{"c":44.66,"h":44.69,"l":44.38,"n":739,"o":44.38,"t":"2026-10-08T15:30:00Z","v":31101,"vw":44.566426},{"c":44.65,"h":44.75,"l":44.53,"n":499,"o":44.73,"t":"2026-10-08T15:45:00Z","v":19284,"vw":44.671415},{"c":44.65,"h":44.7,"l":44.555,"n":591,"o":44.65,"t":"2026-10-08T16:00:00Z","v":21876,"vw":44.636647},{"c":44.48,"h":45.12,"l":44.35,"n":1694,"o":44.655,"t":"2026-10-08T16:15:00Z","v":107480,"vw":44.492831},{"c":44.63,"h":44.655,"l":44.425,"n":579,"o":44.54,"t":"2026-10-08T16:30:00Z","v":19228,"vw":44.560004},{"c":44.67,"h":44.86,"l":44.47,"n":911,"o":44.665,"t":"2026-10-08T16:45:00Z","v":34039,"vw":44.613071},{"c":44.58,"h":44.68,"l":44.3701,"n":622,"o":44.65,"t":"2026-10-08T17:00:00Z","v":25153,"vw":44.535183},{"c":44.665,"h":44.76,"l":44.45,"n":714,"o":44.58,"t":"2026-10-08T17:15:00Z","v":37461,"vw":44.633474},{"c":44.835,"h":44.85,"l":44.62,"n":1030,"o":44.67,"t":"2026-10-08T17:30:00Z","v":60651,"vw":44.76871},{"c":44.65,"h":44.88,"l":44.51,"n":794,"o":44.84,"t":"2026-10-08T17:45:00Z","v":35906,"vw":44.72991},{"c":44.91,"h":44.95,"l":44.62,"n":964,"o":44.65,"t":"2026-10-08T18:00:00Z","v":63327,"vw":44.821417},{"c":44.58,"h":44.95,"l":44.58,"n":762,"o":44.9,"t":"2026-10-08T18:15:00Z","v":36761,"vw":44.780141},{"c":44.52,"h":44.59,"l":44.47,"n":781,"o":44.58,"t":"2026-10-08T18:30:00Z","v":36115,"vw":44.515557},{"c":44.47,"h":44.53,"l":44.39,"n":688,"o":44.515,"t":"2026-10-08T18:45:00Z","v":26993,"vw":44.483554},{"c":44.615,"h":44.65,"l":44.45,"n":878,"o":44.48,"t":"2026-10-08T19:00:00Z","v":34352,"vw":44.542102},{"c":44.55,"h":44.84,"l":44.535,"n":1732,"o":44.61,"t":"2026-10-08T19:15:00Z","v":95631,"vw":44.735256},{"c":44.5,"h":44.57,"l":44.46,"n":1488,"o":44.55,"t":"2026-10-08T19:30:00Z","v":59973,"vw":44.496143},{"c":44.44,"h":44.56,"l":44.36,"n":3794,"o":44.5,"t":"2026-10-08T19:45:00Z","v":173458,"vw":44.451646},{"c":44.44,"h":44.46,"l":44.44,"n":44,"o":44.46,"t":"2026-10-08T20:00:00Z","v":392440,"vw":44.441618},{"c":44.16,"h":44.51,"l":44.06,"n":321,"o":44.19,"t":"2026-10-09T13:30:00Z","v":28455,"vw":44.214495},{"c":44.28,"h":44.28,"l":43.895,"n":540,"o":44.17,"t":"2026-10-09T13:45:00Z","v":23287,"vw":44.062223},{"c":44.14,"h":44.46,"l":44.14,"n":630,"o":44.28,"t":"2026-10-09T14:00:00Z","v":63348,"vw":44.39069},{"c":44.015,"h":44.24,"l":43.92,"n":525,"o":44.14,"t":"2026-10-09T14:15:00Z","v":22679,"vw":44.087876},{"c":43.88,"h":44.02,"l":43.69,"n":633,"o":44.02,"t":"2026-10-09T14:30:00Z","v":29072,"vw":43.843602},{"c":43.82,"h":43.94,"l":43.81,"n":687,"o":43.88,"t":"2026-10-09T14:45:00Z","v":28897,"vw":43.879354},{"c":44.18,"h":44.18,"l":43.855,"n":736,"o":43.855,"t":"2026-10-09T15:00:00Z","v":31753,"vw":44.016448},{"c":43.89,"h":44.28,"l":43.79,"n":578,"o":44.23,"t":"2026-10-09T15:15:00Z","v":33184,"vw":44.014224},{"c":43.98,"h":44.13,"l":43.84,"n":812,"o":43.925,"t":"2026-10-09T15:30:00Z","v":42405,"vw":44.01599},{"c":44.185,"h":44.19,"l":43.96,"n":576,"o":43.985,"t":"2026-10-09T15:45:00Z","v":21755,"vw":44.071013},{"c":44.2,"h":44.26,"l":44.15,"n":642,"o":44.18,"t":"2026-10-09T16:00:00Z","v":29518,"vw":44.206168},{"c":44.08,"h":44.22,"l":44.07,"n":530,"o":44.2,"t":"2026-10-09T16:15:00Z","v":20702,"vw":44.142711},{"c":44.16,"h":44.169,"l":44.08,"n":546,"o":44.08,"t":"2026-10-09T16:30:00Z","v":21839,"vw":44.103687},{"c":44.2,"h":44.2,"l":44.1,"n":677,"o":44.17,"t":"2026-10-09T16:45:00Z","v":27268,"vw":44.15432},{"c":44.23,"h":44.25,"l":44.16,"n":524,"o":44.16,"t":"2026-10-09T17:00:00Z","v":17155,"vw":44.219059},{"c":44.17,"h":44.295,"l":44.15,"n":579,"o":44.21,"t":"2026-10-09T17:15:00Z","v":24462,"vw":44.226428},{"c":44.35,"h":44.35,"l":44.145,"n":630,"o":44.17,"t":"2026-10-09T17:30:00Z","v":28121,"vw":44.226988},{"c":44.44,"h":44.44,"l":44.315,"n":385,"o":44.35,"t":"2026-10-09T17:45:00Z","v":15152,"vw":44.355351},{"c":44.55,"h":44.58,"l":44.45,"n":608,"o":44.45,"t":"2026-10-09T18:00:00Z","v":25561,"vw":44.529944},{"c":44.58,"h":44.665,"l":44.535,"n":692,"o":44.535,"t":"2026-10-09T18:15:00Z","v":90519,"vw":44.593262},{"c":44.82,"h":44.94,"l":44.52,"n":979,"o":44.57,"t":"2026-10-09T18:30:00Z","v":43612,"vw":44.712889},{"c":44.92,"h":44.955,"l":44.79,"n":979,"o":44.805,"t":"2026-10-09T18:45:00Z","v":51921,"vw":44.87405},{"c":44.7,"h":44.945,"l":44.7,"n":864,"o":44.93,"t":"2026-10-09T19:00:00Z","v":29780,"vw":44.830646},{"c":44.64,"h":44.76,"l":44.59,"n":987,"o":44.705,"t":"2026-10-09T19:15:00Z","v":39880,"vw":44.681318},{"c":44.74,"h":44.76,"l":44.615,"n":1106,"o":44.63,"t":"2026-10-09T19:30:00Z","v":41685,"vw":44.704955},{"c":44.8,"h":44.86,"l":44.66,"n":3637,"o":44.7436,"t":"2026-10-09T19:45:00Z","v":203002,"vw":44.78778},{"c":44.78,"h":44.8,"l":44.78,"n":27,"o":44.8,"t":"2026-10-09T20:00:00Z","v":329670,"vw":44.780048},{"c":44.77,"h":44.77,"l":44.77,"n":2,"o":44.77,"t":"2026-10-12T13:15:00Z","v":155,"vw":44.77},{"c":44.59,"h":44.88,"l":44.28,"n":294,"o":44.35,"t":"2026-10-12T13:30:00Z","v":26417,"vw":44.442242},{"c":44.27,"h":44.605,"l":44.18,"n":480,"o":44.55,"t":"2026-10-12T13:45:00Z","v":24530,"vw":44.353111},{"c":44.6,"h":44.645,"l":44.25,"n":815,"o":44.27,"t":"2026-10-12T14:00:00Z","v":38304,"vw":44.507742},{"c":44.61,"h":44.695,"l":44.41,"n":551,"o":44.61,"t":"2026-10-12T14:15:00Z","v":25065,"vw":44.565506},{"c":44.95,"h":44.96,"l":44.61,"n":631,"o":44.64,"t":"2026-10-12T14:30:00Z","v":31859,"vw":44.819584},{"c":44.845,"h":45.005,"l":44.825,"n":862,"o":44.95,"t":"2026-10-12T14:45:00Z","v":57362,"vw":44.940707},{"c":44.9,"h":45.015,"l":44.81,"n":596,"o":44.84,"t":"2026-10-12T15:00:00Z","v":24747,"vw":44.887517},{"c":44.83,"h":44.915,"l":44.82,"n":469,"o":44.9,"t":"2026-10-12T15:15:00Z","v":18100,"vw":44.865454},{"c":44.85,"h":44.92,"l":44.81,"n":556,"o":44.865,"t":"2026-10-12T15:30:00Z","v":22354,"vw":44.851821},{"c":44.7275,"h":44.84,"l":44.68,"n":674,"o":44.83,"t":"2026-10-12T15:45:00Z","v":23042,"vw":44.756307},{"c":44.53,"h":44.75,"l":44.51,"n":481,"o":44.715,"t":"2026-10-12T16:00:00Z","v":20650,"vw":44.656706},{"c":44.455,"h":44.625,"l":44.42,"n":736,"o":44.52,"t":"2026-10-12T16:15:00Z","v":45338,"vw":44.52948},{"c":44.61,"h":44.645,"l":44.38,"n":682,"o":44.47,"t":"2026-10-12T16:30:00Z","v":79649,"vw":44.453901},{"c":44.59,"h":44.65,"l":44.525,"n":427,"o":44.62,"t":"2026-10-12T16:45:00Z","v":18289,"vw":44.604053},{"c":44.75,"h":44.755,"l":44.615,"n":503,"o":44.615,"t":"2026-10-12T17:00:00Z","v":19501,"vw":44.698968},{"c":44.69,"h":44.76,"l":44.66,"n":476,"o":44.75,"t":"2026-10-12T17:15:00Z","v":17142,"vw":44.717159},{"c":44.72,"h":44.78,"l":44.67,"n":599,"o":44.71,"t":"2026-10-12T17:30:00Z","v":20646,"vw":44.717807},{"c":44.61,"h":44.735,"l":44.57,"n":570,"o":44.705,"t":"2026-10-12T17:45:00Z","v":25605,"vw":44.667487},{"c":44.64,"h":44.74,"l":44.595,"n":689,"o":44.61,"t":"2026-10-12T18:00:00Z","v":35386,"vw":44.665866},{"c":44.61,"h":44.65,"l":44.58,"n":610,"o":44.64,"t":"2026-10-12T18:15:00Z","v":26725,"vw":44.62188},{"c":44.595,"h":44.65,"l":44.58,"n":725,"o":44.62,"t":"2026-10-12T18:30:00Z","v":30993,"vw":44.618398},{"c":44.55,"h":44.61,"l":44.48,"n":845,"o":44.59,"t":"2026-10-12T18:45:00Z","v":41597,"vw":44.552296},{"c":44.62,"h":44.65,"l":44.54,"n":730,"o":44.58,"t":"2026-10-12T19:00:00Z","v":30019,"vw":44.609999},{"c":44.56,"h":44.68,"l":44.55,"n":896,"o":44.63,"t":"2026-10-12T19:15:00Z","v":40726,"vw":44.635883},{"c":44.55,"h":44.62,"l":44.52,"n":1464,"o":44.56,"t":"2026-10-12T19:30:00Z","v":60367,"vw":44.562098},{"c":44.49,"h":44.68,"l":44.48,"n":3579,"o":44.56,"t":"2026-10-12T19:45:00Z","v":175146,"vw":44.566444},{"c":44.48,"h":44.48,"l":44.48,"n":48,"o":44.48,"t":"2026-10-12T20:00:00Z","v":262365,"vw":44.48},{"c":44.61,"h":44.96,"l":44.6,"n":451,"o":44.9,"t":"2026-10-13T13:30:00Z","v":30391,"vw":44.860451},{"c":44.35,"h":44.85,"l":44.345,"n":458,"o":44.735,"t":"2026-10-13T13:45:00Z","v":21916,"vw":44.573802},{"c":44.78,"h":44.78,"l":44.23,"n":854,"o":44.44,"t":"2026-10-13T14:00:00Z","v":47248,"vw":44.474156},{"c":44.89,"h":44.95,"l":44.75,"n":662,"o":44.78,"t":"2026-10-13T14:15:00Z","v":33771,"vw":44.783989},{"c":44.87,"h":45.005,"l":44.84,"n":579,"o":44.93,"t":"2026-10-13T14:30:00Z","v":24275,"vw":44.952386},{"c":44.96,"h":44.98,"l":44.8,"n":444,"o":44.8925,"t":"2026-10-13T14:45:00Z","v":15084,"vw":44.896552},{"c":44.9,"h":45.065,"l":44.865,"n":605,"o":44.96,"t":"2026-10-13T15:00:00Z","v":61461,"vw":44.987141},{"c":44.87,"h":44.99,"l":44.8,"n":790,"o":44.86,"t":"2026-10-13T15:15:00Z","v":28481,"vw":44.886046},{"c":44.84,"h":44.915,"l":44.82,"n":619,"o":44.87,"t":"2026-10-13T15:30:00Z","v":31460,"vw":44.854602},{"c":44.77,"h":44.85,"l":44.75,"n":630,"o":44.83,"t":"2026-10-13T15:45:00Z","v":22735,"vw":44.808899},{"c":44.73,"h":44.815,"l":44.615,"n":507,"o":44.8,"t":"2026-10-13T16:00:00Z","v":23437,"vw":44.732281},{"c":45,"h":45,"l":44.74,"n":644,"o":44.74,"t":"2026-10-13T16:15:00Z","v":34774,"vw":44.895575},{"c":45.14,"h":45.14,"l":44.97,"n":381,"o":45.005,"t":"2026-10-13T16:30:00Z","v":13333,"vw":45.050989},{"c":45.17,"h":45.185,"l":45.11,"n":349,"o":45.15,"t":"2026-10-13T16:45:00Z","v":10128,"vw":45.160074},{"c":45.23,"h":45.25,"l":45.13,"n":405,"o":45.1625,"t":"2026-10-13T17:00:00Z","v":11930,"vw":45.192737},{"c":45.185,"h":45.25,"l":45.15,"n":406,"o":45.2,"t":"2026-10-13T17:15:00Z","v":10015,"vw":45.196426},{"c":45.27,"h":45.29,"l":45.19,"n":478,"o":45.19,"t":"2026-10-13T17:30:00Z","v":13406,"vw":45.243531},{"c":45.215,"h":45.305,"l":45.17,"n":533,"o":45.29,"t":"2026-10-13T17:45:00Z","v":15137,"vw":45.220934},{"c":45.3,"h":45.41,"l":45.2,"n":861,"o":45.21,"t":"2026-10-13T18:00:00Z","v":22707,"vw":45.313795},{"c":45.215,"h":45.305,"l":45.215,"n":589,"o":45.285,"t":"2026-10-13T18:15:00Z","v":19109,"vw":45.261711},{"c":45.27,"h":45.31,"l":45.175,"n":725,"o":45.23,"t":"2026-10-13T18:30:00Z","v":22457,"vw":45.230809},{"c":45.385,"h":45.39,"l":45.24,"n":529,"o":45.29,"t":"2026-10-13T18:45:00Z","v":15376,"vw":45.296943},{"c":45.45,"h":45.54,"l":45.4,"n":1101,"o":45.4,"t":"2026-10-13T19:00:00Z","v":49646,"vw":45.478267},{"c":45.37,"h":45.43,"l":45.36,"n":928,"o":45.41,"t":"2026-10-13T19:15:00Z","v":29882,"vw":45.390695},{"c":45.265,"h":45.37,"l":45.24,"n":1008,"o":45.36,"t":"2026-10-13T19:30:00Z","v":37113,"vw":45.295354},{"c":45.05,"h":45.28,"l":45.01,"n":3291,"o":45.275,"t":"2026-10-13T19:45:00Z","v":155853,"vw":45.097748},{"c":45.23,"h":45.23,"l":45.05,"n":69,"o":45.05,"t":"2026-10-13T20:00:00Z","v":177956,"vw":45.050235},{"c":44.72,"h":45.06,"l":44.72,"n":7,"o":45.06,"t":"2026-10-14T12:30:00Z","v":1001,"vw":44.913998},{"c":44.61,"h":44.84,"l":44.15,"n":367,"o":44.49,"t":"2026-10-14T13:30:00Z","v":27845,"vw":44.586093},{"c":44.49,"h":44.67,"l":44.4,"n":436,"o":44.67,"t":"2026-10-14T13:45:00Z","v":17440,"vw":44.554447},{"c":44.25,"h":44.58,"l":44.23,"n":584,"o":44.48,"t":"2026-10-14T14:00:00Z","v":26930,"vw":44.391342},{"c":44.19,"h":44.36,"l":44.19,"n":523,"o":44.235,"t":"2026-10-14T14:15:00Z","v":19748,"vw":44.262829},{"c":44.59,"h":44.59,"l":44.27,"n":546,"o":44.27,"t":"2026-10-14T14:30:00Z","v":23582,"vw":44.422013},{"c":44.31,"h":44.54,"l":44.17,"n":655,"o":44.54,"t":"2026-10-14T14:45:00Z","v":25288,"vw":44.312007},{"c":44.34,"h":44.425,"l":44.27,"n":504,"o":44.31,"t":"2026-10-14T15:00:00Z","v":17177,"vw":44.348701},{"c":44.52,"h":44.53,"l":44.32,"n":558,"o":44.34,"t":"2026-10-14T15:15:00Z","v":24383,"vw":44.433368},{"c":44.405,"h":44.52,"l":44.355,"n":599,"o":44.52,"t":"2026-10-14T15:30:00Z","v":27548,"vw":44.433694},{"c":44.46,"h":44.48,"l":44.32,"n":564,"o":44.42,"t":"2026-10-14T15:45:00Z","v":21563,"vw":44.423043},{"c":44.6,"h":44.71,"l":44.45,"n":533,"o":44.47,"t":"2026-10-14T16:00:00Z","v":26536,"vw":44.587177},{"c":44.34,"h":44.6,"l":44.33,"n":575,"o":44.6,"t":"2026-10-14T16:15:00Z","v":29265,"vw":44.495644},{"c":44.32,"h":44.395,"l":44.3,"n":523,"o":44.355,"t":"2026-10-14T16:30:00Z","v":18919,"vw":44.354189},{"c":44.35,"h":44.35,"l":44.25,"n":631,"o":44.33,"t":"2026-10-14T16:45:00Z","v":22247,"vw":44.31023},{"c":44.34,"h":44.41,"l":44.3036,"n":592,"o":44.38,"t":"2026-10-14T17:00:00Z","v":18263,"vw":44.364367},{"c":44.16,"h":44.4011,"l":44.16,"n":619,"o":44.34,"t":"2026-10-14T17:15:00Z","v":21768,"vw":44.313997},{"c":44.23,"h":44.25,"l":44.135,"n":542,"o":44.16,"t":"2026-10-14T17:30:00Z","v":18259,"vw":44.195148},{"c":44.115,"h":44.235,"l":44.08,"n":511,"o":44.23,"t":"2026-10-14T17:45:00Z","v":21190,"vw":44.16735},{"c":44.24,"h":44.24,"l":44.04,"n":732,"o":44.11,"t":"2026-10-14T18:00:00Z","v":27711,"vw":44.112807},{"c":44.32,"h":44.375,"l":44.22,"n":640,"o":44.22,"t":"2026-10-14T18:15:00Z","v":25971,"vw":44.3066},{"c":44.295,"h":44.335,"l":44.26,"n":634,"o":44.335,"t":"2026-10-14T18:30:00Z","v":24356,"vw":44.303418},{"c":44.445,"h":44.46,"l":44.28,"n":999,"o":44.29,"t":"2026-10-14T18:45:00Z","v":40374,"vw":44.363832},{"c":44.49,"h":44.57,"l":44.355,"n":954,"o":44.42,"t":"2026-10-14T19:00:00Z","v":45408,"vw":44.43434},{"c":44.465,"h":44.575,"l":44.455,"n":1162,"o":44.51,"t":"2026-10-14T19:15:00Z","v":55531,"vw":44.537144},{"c":44.44,"h":44.57,"l":44.305,"n":1464,"o":44.46,"t":"2026-10-14T19:30:00Z","v":61869,"vw":44.44235},{"c":44.37,"h":44.44,"l":44.3,"n":3707,"o":44.44,"t":"2026-10-14T19:45:00Z","v":185602,"vw":44.353401},{"c":44.37,"h":44.39,"l":44.37,"n":46,"o":44.39,"t":"2026-10-14T20:00:00Z","v":241721,"vw":44.370039},{"c":44.98,"h":44.98,"l":44.97,"n":7,"o":44.97,"t":"2026-10-15T12:45:00Z","v":471,"vw":44.975255},{"c":45.35,"h":45.625,"l":44.73,"n":837,"o":44.73,"t":"2026-10-15T13:30:00Z","v":88997,"vw":45.049632},{"c":45.47,"h":45.68,"l":45.11,"n":460,"o":45.2,"t":"2026-10-15T13:45:00Z","v":22006,"vw":45.475233},{"c":46.03,"h":46.045,"l":45.53,"n":979,"o":45.53,"t":"2026-10-15T14:00:00Z","v":38193,"vw":45.819418},{"c":45.845,"h":46.06,"l":45.82,"n":727,"o":46.045,"t":"2026-10-15T14:15:00Z","v":39306,"vw":45.958355},{"c":46.12,"h":46.26,"l":45.845,"n":1152,"o":45.845,"t":"2026-10-15T14:30:00Z","v":106851,"vw":46.11981},{"c":46.15,"h":46.19,"l":45.99,"n":1092,"o":46.12,"t":"2026-10-15T14:45:00Z","v":39886,"vw":46.091061},{"c":46.5,"h":46.52,"l":46.165,"n":784,"o":46.165,"t":"2026-10-15T15:00:00Z","v":43246,"vw":46.38154},{"c":46.485,"h":46.56,"l":46.435,"n":899,"o":46.47,"t":"2026-10-15T15:15:00Z","v":40327,"vw":46.503098},{"c":46.29,"h":46.47,"l":46.21,"n":852,"o":46.47,"t":"2026-10-15T15:30:00Z","v":32344,"vw":46.306378},{"c":46.16,"h":46.31,"l":46.02,"n":894,"o":46.287953,"t":"2026-10-15T15:45:00Z","v":36945,"vw":46.170355},{"c":45.97,"h":46.18,"l":45.88,"n":1021,"o":46.155,"t":"2026-10-15T16:00:00Z","v":48845,"vw":45.987724},{"c":46.16,"h":46.165,"l":45.97,"n":650,"o":45.97,"t":"2026-10-15T16:15:00Z","v":25040,"vw":46.080561},{"c":45.985,"h":46.16,"l":45.94,"n":728,"o":46.16,"t":"2026-10-15T16:30:00Z","v":29721,"vw":46.081442},{"c":46.12,"h":46.12,"l":45.92,"n":664,"o":45.985,"t":"2026-10-15T16:45:00Z","v":21395,"vw":45.996545},{"c":46.04,"h":46.15,"l":46.04,"n":720,"o":46.125,"t":"2026-10-15T17:00:00Z","v":22685,"vw":46.108316},{"c":46.15,"h":46.19,"l":45.99,"n":747,"o":46.02,"t":"2026-10-15T17:15:00Z","v":24490,"vw":46.112439},{"c":46.35,"h":46.36,"l":46.19,"n":663,"o":46.19,"t":"2026-10-15T17:30:00Z","v":17340,"vw":46.298598},{"c":46.395,"h":46.4,"l":46.3,"n":690,"o":46.36,"t":"2026-10-15T17:45:00Z","v":24023,"vw":46.355754},{"c":46.22,"h":46.405,"l":46.02,"n":984,"o":46.37,"t":"2026-10-15T18:00:00Z","v":39546,"vw":46.209155},{"c":46.06,"h":46.26,"l":46,"n":1008,"o":46.18,"t":"2026-10-15T18:15:00Z","v":49021,"vw":46.121033},{"c":46.125,"h":46.225,"l":46.06,"n":1066,"o":46.06,"t":"2026-10-15T18:30:00Z","v":65546,"vw":46.136429},{"c":46.12,"h":46.16,"l":46.0515,"n":1061,"o":46.12,"t":"2026-10-15T18:45:00Z","v":46742,"vw":46.104505},{"c":45.955,"h":46.245,"l":45.955,"n":1222,"o":46.09,"t":"2026-10-15T19:00:00Z","v":46253,"vw":46.10712},{"c":45.77,"h":45.98,"l":45.61,"n":2202,"o":45.98,"t":"2026-10-15T19:15:00Z","v":99914,"vw":45.773168},{"c":45.93,"h":45.93,"l":45.73,"n":1584,"o":45.76,"t":"2026-10-15T19:30:00Z","v":107030,"vw":45.808042},{"c":46.22,"h":46.285,"l":45.92,"n":4630,"o":45.93,"t":"2026-10-15T19:45:00Z","v":270847,"vw":46.163301},{"c":46.21,"h":46.21,"l":46.2,"n":48,"o":46.2,"t":"2026-10-15T20:00:00Z","v":336252,"vw":46.209978},{"c":46.22,"h":46.22,"l":46.22,"n":1,"o":46.22,"t":"2026-10-15T20:30:00Z","v":100,"vw":46.22},{"c":46.23,"h":46.23,"l":46.23,"n":1,"o":46.23,"t":"2026-10-16T13:15:00Z","v":100,"vw":46.23},{"c":47.03,"h":47.215,"l":45.91,"n":683,"o":46.07,"t":"2026-10-16T13:30:00Z","v":57487,"vw":46.490975},{"c":47.23,"h":47.29,"l":46.82,"n":545,"o":47.19,"t":"2026-10-16T13:45:00Z","v":29232,"vw":47.031179},{"c":46.4775,"h":47.14,"l":46.47,"n":617,"o":47.12,"t":"2026-10-16T14:00:00Z","v":23769,"vw":46.805264},{"c":46.84,"h":46.955,"l":46.22,"n":637,"o":46.44,"t":"2026-10-16T14:15:00Z","v":21232,"vw":46.621445},{"c":46.32,"h":46.885,"l":46.32,"n":697,"o":46.85,"t":"2026-10-16T14:30:00Z","v":29759,"vw":46.641611},{"c":46.71,"h":46.73,"l":46.41,"n":832,"o":46.41,"t":"2026-10-16T14:45:00Z","v":24441,"vw":46.57009},{"c":46.83,"h":46.87,"l":46.58,"n":734,"o":46.6975,"t":"2026-10-16T15:00:00Z","v":17473,"vw":46.714721},{"c":46.435,"h":46.785,"l":46.37,"n":807,"o":46.785,"t":"2026-10-16T15:15:00Z","v":18217,"vw":46.573964},{"c":46.14,"h":46.49,"l":46.08,"n":830,"o":46.435,"t":"2026-10-16T15:30:00Z","v":22109,"vw":46.376408},{"c":46.01,"h":46.25,"l":45.99,"n":850,"o":46.15,"t":"2026-10-16T15:45:00Z","v":33112,"vw":46.162084},{"c":46.12,"h":46.12,"l":45.89,"n":628,"o":46.04,"t":"2026-10-16T16:00:00Z","v":17462,"vw":46.028522},{"c":46.08,"h":46.2,"l":46.03,"n":740,"o":46.16,"t":"2026-10-16T16:15:00Z","v":27616,"vw":46.110096},{"c":46.02,"h":46.19,"l":45.98,"n":815,"o":46.1,"t":"2026-10-16T16:30:00Z","v":30602,"vw":46.112705},{"c":45.78,"h":46.03,"l":45.78,"n":748,"o":46.03,"t":"2026-10-16T16:45:00Z","v":22844,"vw":45.942682},{"c":45.75,"h":45.85,"l":45.52,"n":855,"o":45.84,"t":"2026-10-16T17:00:00Z","v":24377,"vw":45.640727},{"c":45.7,"h":45.75,"l":45.6,"n":784,"o":45.75,"t":"2026-10-16T17:15:00Z","v":21581,"vw":45.667805},{"c":45.795,"h":45.925,"l":45.58,"n":813,"o":45.73,"t":"2026-10-16T17:30:00Z","v":33355,"vw":45.762395},{"c":45.57,"h":45.84,"l":45.475,"n":839,"o":45.795,"t":"2026-10-16T17:45:00Z","v":32879,"vw":45.630095},{"c":45.51,"h":45.62,"l":45.4,"n":769,"o":45.575,"t":"2026-10-16T18:00:00Z","v":29681,"vw":45.488594},{"c":45.48,"h":45.57,"l":45.42,"n":714,"o":45.535,"t":"2026-10-16T18:15:00Z","v":24737,"vw":45.513775},{"c":45.52,"h":45.55,"l":45.42,"n":960,"o":45.5,"t":"2026-10-16T18:30:00Z","v":37941,"vw":45.494904},{"c":45.57,"h":45.585,"l":45.45,"n":1047,"o":45.52,"t":"2026-10-16T18:45:00Z","v":31954,"vw":45.538929},{"c":45.54,"h":45.64,"l":45.49,"n":1005,"o":45.535,"t":"2026-10-16T19:00:00Z","v":41882,"vw":45.579951},{"c":45.67,"h":45.67,"l":45.42,"n":1219,"o":45.5597,"t":"2026-10-16T19:15:00Z","v":45319,"vw":45.552674},{"c":45.775,"h":45.81,"l":45.61,"n":1569,"o":45.67,"t":"2026-10-16T19:30:00Z","v":51261,"vw":45.715638},{"c":45.73,"h":45.86,"l":45.63,"n":4158,"o":45.77,"t":"2026-10-16T19:45:00Z","v":210715,"vw":45.735906},{"c":44.9,"h":45.73,"l":44.9,"n":52,"o":45.73,"t":"2026-10-16T20:00:00Z","v":252671,"vw":45.729279},{"c":44.92,"h":44.92,"l":44.92,"n":1,"o":44.92,"t":"2026-10-16T20:15:00Z","v":185,"vw":44.92},{"c":45.59,"h":45.59,"l":45.59,"n":2,"o":45.59,"t":"2026-10-16T22:15:00Z","v":482,"vw":45.59},{"c":45.34,"h":45.34,"l":45.34,"n":3,"o":45.34,"t":"2026-10-19T08:00:00Z","v":265,"vw":45.34},{"c":45.7,"h":46.06,"l":45.44,"n":199,"o":45.92,"t":"2026-10-19T13:30:00Z","v":24493,"vw":45.891115},{"c":45.51,"h":45.78,"l":45.51,"n":272,"o":45.52,"t":"2026-10-19T13:45:00Z","v":11110,"vw":45.633248},{"c":45.88,"h":45.89,"l":45.58,"n":426,"o":45.63,"t":"2026-10-19T14:00:00Z","v":20299,"vw":45.757449},{"c":45.69,"h":46.03,"l":45.63,"n":441,"o":45.885,"t":"2026-10-19T14:15:00Z","v":20133,"vw":45.859375},{"c":45.865,"h":45.895,"l":45.62,"n":594,"o":45.71,"t":"2026-10-19T14:30:00Z","v":53087,"vw":45.776118},{"c":46.0725,"h":46.21,"l":45.9,"n":944,"o":45.9,"t":"2026-10-19T14:45:00Z","v":59623,"vw":46.047546},{"c":46.405,"h":46.5,"l":46.15,"n":464,"o":46.15,"t":"2026-10-19T15:00:00Z","v":22195,"vw":46.324942},{"c":46.38,"h":46.5334,"l":46.3,"n":632,"o":46.3774,"t":"2026-10-19T15:15:00Z","v":35930,"vw":46.389786},{"c":46.235,"h":46.325,"l":46.17,"n":321,"o":46.3,"t":"2026-10-19T15:30:00Z","v":14824,"vw":46.25644},{"c":46.22,"h":46.435,"l":46.06,"n":1026,"o":46.22,"t":"2026-10-19T15:45:00Z","v":146362,"vw":46.231069},{"c":46.15,"h":46.19,"l":46.02,"n":416,"o":46.185,"t":"2026-10-19T16:00:00Z","v":22012,"vw":46.137298},{"c":46.17,"h":46.235,"l":46.05,"n":442,"o":46.12,"t":"2026-10-19T16:15:00Z","v":17435,"vw":46.129116},{"c":46.1675,"h":46.25,"l":46.08,"n":323,"o":46.25,"t":"2026-10-19T16:30:00Z","v":13900,"vw":46.160632},{"c":46.05,"h":46.19,"l":46.05,"n":473,"o":46.16,"t":"2026-10-19T16:45:00Z","v":35121,"vw":46.100448},{"c":46.15,"h":46.155,"l":46.02,"n":398,"o":46.045,"t":"2026-10-19T17:00:00Z","v":21290,"vw":46.09024},{"c":46.26,"h":46.275,"l":46.12,"n":480,"o":46.155,"t":"2026-10-19T17:15:00Z","v":21194,"vw":46.220317},{"c":46.535,"h":46.575,"l":46.255,"n":880,"o":46.255,"t":"2026-10-19T17:30:00Z","v":48686,"vw":46.3829},{"c":46.52,"h":46.6,"l":46.47,"n":411,"o":46.51,"t":"2026-10-19T17:45:00Z","v":19802,"vw":46.521599},{"c":46.595,"h":46.63,"l":46.42,"n":732,"o":46.52,"t":"2026-10-19T18:00:00Z","v":30132,"vw":46.535566},{"c":46.64,"h":46.7,"l":46.57,"n":685,"o":46.57,"t":"2026-10-19T18:15:00Z","v":27273,"vw":46.656255},{"c":46.615,"h":46.695,"l":46.59,"n":648,"o":46.635,"t":"2026-10-19T18:30:00Z","v":21433,"vw":46.644927},{"c":46.75,"h":46.89,"l":46.59,"n":1254,"o":46.61,"t":"2026-10-19T18:45:00Z","v":73722,"vw":46.730345},{"c":46.57,"h":46.77,"l":46.53,"n":1015,"o":46.73,"t":"2026-10-19T19:00:00Z","v":38210,"vw":46.65103},{"c":46.61,"h":46.71,"l":46.53,"n":1303,"o":46.555,"t":"2026-10-19T19:15:00Z","v":50219,"vw":46.616676},{"c":46.525,"h":46.67,"l":46.48,"n":1676,"o":46.62,"t":"2026-10-19T19:30:00Z","v":86235,"vw":46.556238},{"c":46.48,"h":46.635,"l":46.42,"n":4033,"o":46.525,"t":"2026-10-19T19:45:00Z","v":223792,"vw":46.519018},{"c":46.49,"h":46.5,"l":46.49,"n":42,"o":46.5,"t":"2026-10-19T20:00:00Z","v":235578,"vw":46.49005},{"c":47.4,"h":47.4,"l":46.7,"n":40,"o":46.7,"t":"2026-10-19T23:00:00Z","v":4121,"vw":46.971648},{"c":47.01,"h":47.51,"l":47,"n":13,"o":47.51,"t":"2026-10-20T08:00:00Z","v":2389,"vw":47.108712},{"c":47.54,"h":47.54,"l":47.5,"n":8,"o":47.51,"t":"2026-10-20T10:45:00Z","v":489,"vw":47.516232},{"c":47.32,"h":47.32,"l":46.98,"n":10,"o":47.1719,"t":"2026-10-20T12:45:00Z","v":643,"vw":47.140029},{"c":47.64,"h":47.64,"l":47.31,"n":45,"o":47.31,"t":"2026-10-20T13:00:00Z","v":4328,"vw":47.49157},{"c":47.84,"h":47.89,"l":47.53,"n":10,"o":47.53,"t":"2026-10-20T13:15:00Z","v":729,"vw":47.7875},{"c":47.21,"h":47.51,"l":47.05,"n":492,"o":47.48,"t":"2026-10-20T13:30:00Z","v":47718,"vw":47.385218},{"c":47.8375,"h":47.8375,"l":46.99,"n":621,"o":47.21,"t":"2026-10-20T13:45:00Z","v":36110,"vw":47.385749},{"c":47.27,"h":47.85,"l":47.27,"n":790,"o":47.76,"t":"2026-10-20T14:00:00Z","v":41108,"vw":47.561335},{"c":48.38,"h":48.38,"l":47.315,"n":1226,"o":47.315,"t":"2026-10-20T14:15:00Z","v":58324,"vw":47.776346},{"c":48.41,"h":48.45,"l":48.14,"n":1169,"o":48.38,"t":"2026-10-20T14:30:00Z","v":74262,"vw":48.291783},{"c":48.84,"h":48.95,"l":48.42,"n":1751,"o":48.46,"t":"2026-10-20T14:45:00Z","v":150630,"vw":48.690882},{"c":48.756,"h":48.955,"l":48.6,"n":1511,"o":48.84,"t":"2026-10-20T15:00:00Z","v":120069,"vw":48.81501},{"c":48.83,"h":48.96,"l":48.73,"n":1218,"o":48.76,"t":"2026-10-20T15:15:00Z","v":67355,"vw":48.84897},{"c":48.545,"h":48.8,"l":48.315,"n":1587,"o":48.8,"t":"2026-10-20T15:30:00Z","v":208257,"vw":48.56155},{"c":48.66,"h":48.75,"l":48.46,"n":1168,"o":48.5,"t":"2026-10-20T15:45:00Z","v":168072,"vw":48.623926},{"c":48.48,"h":48.66,"l":48.29,"n":1128,"o":48.66,"t":"2026-10-20T16:00:00Z","v":70445,"vw":48.487606},{"c":48.565,"h":48.565,"l":48.27,"n":901,"o":48.475,"t":"2026-10-20T16:15:00Z","v":55188,"vw":48.434266},{"c":48.54,"h":48.66,"l":48.48,"n":1241,"o":48.535,"t":"2026-10-20T16:30:00Z","v":65519,"vw":48.546363},{"c":48.15,"h":48.62,"l":48.1,"n":766,"o":48.54,"t":"2026-10-20T16:45:00Z","v":281652,"vw":48.521499},{"c":48.575,"h":48.595,"l":48.1801,"n":886,"o":48.19,"t":"2026-10-20T17:00:00Z","v":43480,"vw":48.384554},{"c":48.6127,"h":48.635,"l":48.42,"n":951,"o":48.5651,"t":"2026-10-20T17:15:00Z","v":59727,"vw":48.563312},{"c":48.62,"h":48.77,"l":48.52,"n":914,"o":48.5945,"t":"2026-10-20T17:30:00Z","v":56605,"vw":48.689682},{"c":48.579,"h":48.67,"l":48.56,"n":781,"o":48.6,"t":"2026-10-20T17:45:00Z","v":34721,"vw":48.618219},{"c":48.615,"h":48.65,"l":48.5,"n":670,"o":48.58,"t":"2026-10-20T18:00:00Z","v":26722,"vw":48.590543},{"c":48.8095,"h":48.91,"l":48.63,"n":1052,"o":48.63,"t":"2026-10-20T18:15:00Z","v":48335,"vw":48.802622},{"c":48.82,"h":48.89,"l":48.7,"n":1221,"o":48.8,"t":"2026-10-20T18:30:00Z","v":61612,"vw":48.800877},{"c":48.92,"h":49.095,"l":48.82,"n":1516,"o":48.82,"t":"2026-10-20T18:45:00Z","v":89603,"vw":48.988629},{"c":49.015,"h":49.18,"l":48.945,"n":1385,"o":48.945,"t":"2026-10-20T19:00:00Z","v":77742,"vw":49.060798},{"c":48.84,"h":49.13,"l":48.8,"n":2091,"o":49.025,"t":"2026-10-20T19:15:00Z","v":120278,"vw":48.977423},{"c":48.835,"h":48.87,"l":48.54,"n":2743,"o":48.84,"t":"2026-10-20T19:30:00Z","v":166419,"vw":48.716753},{"c":48.81,"h":48.97,"l":48.57,"n":9197,"o":48.83,"t":"2026-10-20T19:45:00Z","v":872215,"vw":48.811113},{"c":48.79,"h":48.79,"l":48.79,"n":52,"o":48.79,"t":"2026-10-20T20:00:00Z","v":517203,"vw":48.79},{"c":49.21,"h":49.28,"l":48.8,"n":548,"o":48.98,"t":"2026-10-21T13:30:00Z","v":34702,"vw":49.063747},{"c":49.21,"h":49.415,"l":49.19,"n":487,"o":49.25,"t":"2026-10-21T13:45:00Z","v":23273,"vw":49.326449},{"c":49.1,"h":49.21,"l":48.8,"n":785,"o":49.21,"t":"2026-10-21T14:00:00Z","v":34413,"vw":48.981105},{"c":49.08,"h":49.25,"l":49.04,"n":700,"o":49.155,"t":"2026-10-21T14:15:00Z","v":32972,"vw":49.141297},{"c":49.1,"h":49.2599,"l":49.03,"n":707,"o":49.08,"t":"2026-10-21T14:30:00Z","v":31663,"vw":49.148554},{"c":49.03,"h":49.28,"l":49.03,"n":593,"o":49.16,"t":"2026-10-21T14:45:00Z","v":26042,"vw":49.180838},{"c":48.79,"h":49.03,"l":48.76,"n":624,"o":49.03,"t":"2026-10-21T15:00:00Z","v":28266,"vw":48.887093},{"c":48.99,"h":48.995,"l":48.82,"n":762,"o":48.845,"t":"2026-10-21T15:15:00Z","v":58956,"vw":48.940334},{"c":48.87,"h":49.07,"l":48.86,"n":503,"o":49.02,"t":"2026-10-21T15:30:00Z","v":24535,"vw":48.978959},{"c":48.81,"h":48.93,"l":48.725,"n":926,"o":48.88,"t":"2026-10-21T15:45:00Z","v":72601,"vw":48.856536},{"c":49.09,"h":49.115,"l":48.83,"n":729,"o":48.93,"t":"2026-10-21T16:00:00Z","v":71256,"vw":48.949841},{"c":49.075,"h":49.145,"l":49.04,"n":631,"o":49.05,"t":"2026-10-21T16:15:00Z","v":41731,"vw":49.108814},{"c":49.28,"h":49.53,"l":49.05,"n":1410,"o":49.075,"t":"2026-10-21T16:30:00Z","v":124575,"vw":49.210926},{"c":49.07,"h":49.26,"l":49.02,"n":799,"o":49.24,"t":"2026-10-21T16:45:00Z","v":55270,"vw":49.110586},{"c":49.09,"h":49.24,"l":49.04,"n":753,"o":49.07,"t":"2026-10-21T17:00:00Z","v":36109,"vw":49.143007},{"c":49.08,"h":49.105,"l":48.95,"n":1059,"o":49.105,"t":"2026-10-21T17:15:00Z","v":88787,"vw":49.020154},{"c":49.27,"h":49.31,"l":49.07,"n":931,"o":49.08,"t":"2026-10-21T17:30:00Z","v":54146,"vw":49.163263},{"c":49.15,"h":49.32,"l":49.13,"n":892,"o":49.27,"t":"2026-10-21T17:45:00Z","v":48963,"vw":49.232353},{"c":49.215,"h":49.24,"l":49.08,"n":919,"o":49.15,"t":"2026-10-21T18:00:00Z","v":32840,"vw":49.171611},{"c":48.995,"h":49.24,"l":48.97,"n":858,"o":49.215,"t":"2026-10-21T18:15:00Z","v":34065,"vw":49.088559},{"c":49.02,"h":49.08,"l":48.99,"n":888,"o":49.02,"t":"2026-10-21T18:30:00Z","v":38588,"vw":49.040609},{"c":48.62,"h":49.16,"l":48.61,"n":1373,"o":49.02,"t":"2026-10-21T18:45:00Z","v":56035,"vw":48.933129},{"c":48.515,"h":48.62,"l":48.31,"n":1279,"o":48.62,"t":"2026-10-21T19:00:00Z","v":58142,"vw":48.441613},{"c":48.83,"h":48.86,"l":48.54,"n":1305,"o":48.54,"t":"2026-10-21T19:15:00Z","v":66878,"vw":48.731315},{"c":48.865,"h":48.89,"l":48.71,"n":1751,"o":48.84,"t":"2026-10-21T19:30:00Z","v":91417,"vw":48.807809},{"c":48.83,"h":48.96,"l":48.775,"n":4578,"o":48.855,"t":"2026-10-21T19:45:00Z","v":310634,"vw":48.861196},{"c":48.83,"h":48.83,"l":48.83,"n":41,"o":48.83,"t":"2026-10-21T20:00:00Z","v":311594,"vw":48.83},{"c":49.8,"h":49.8,"l":49.8,"n":1,"o":49.8,"t":"2026-10-21T20:15:00Z","v":201,"vw":49.8},{"c":48.83,"h":48.83,"l":48.78,"n":4,"o":48.78,"t":"2026-10-22T11:15:00Z","v":298,"vw":48.808723},{"c":48.58,"h":48.58,"l":48.58,"n":3,"o":48.58,"t":"2026-10-22T11:30:00Z","v":775,"vw":48.58},{"c":49.27,"h":49.345,"l":48.54,"n":302,"o":48.54,"t":"2026-10-22T13:30:00Z","v":17923,"vw":48.801454},{"c":49.92,"h":49.98,"l":49.41,"n":532,"o":49.42,"t":"2026-10-22T13:45:00Z","v":28072,"vw":49.818498},{"c":49.93,"h":50.09,"l":49.45,"n":1041,"o":49.97,"t":"2026-10-22T14:00:00Z","v":176404,"vw":49.92078},{"c":49.52,"h":50.18,"l":49.395,"n":1134,"o":50.0399,"t":"2026-10-22T14:15:00Z","v":82330,"vw":49.939304},{"c":49.66,"h":49.6803,"l":49.36,"n":536,"o":49.56,"t":"2026-10-22T14:30:00Z","v":20846,"vw":49.572388},{"c":50.355,"h":50.41,"l":49.6,"n":951,"o":49.66,"t":"2026-10-22T14:45:00Z","v":55100,"vw":49.978176},{"c":50.21,"h":50.44,"l":50,"n":632,"o":50.36,"t":"2026-10-22T15:00:00Z","v":57148,"vw":50.282834},{"c":50.475,"h":50.6299,"l":50.16,"n":614,"o":50.21,"t":"2026-10-22T15:15:00Z","v":27115,"vw":50.450328},{"c":50.76,"h":50.86,"l":50.47,"n":880,"o":50.47,"t":"2026-10-22T15:30:00Z","v":78298,"vw":50.667533},{"c":50.94,"h":50.95,"l":50.7,"n":506,"o":50.76,"t":"2026-10-22T15:45:00Z","v":22067,"vw":50.880748},{"c":50.715,"h":50.9,"l":50.715,"n":487,"o":50.895,"t":"2026-10-22T16:00:00Z","v":20389,"vw":50.837536},{"c":50.74,"h":50.88,"l":50.71,"n":615,"o":50.71,"t":"2026-10-22T16:15:00Z","v":27535,"vw":50.784363},{"c":50.65,"h":50.89,"l":50.59,"n":779,"o":50.735,"t":"2026-10-22T16:30:00Z","v":71957,"vw":50.714873},{"c":50.74,"h":50.795,"l":50.53,"n":609,"o":50.67,"t":"2026-10-22T16:45:00Z","v":42914,"vw":50.636953},{"c":50.73,"h":50.7879,"l":50.67,"n":586,"o":50.74,"t":"2026-10-22T17:00:00Z","v":40458,"vw":50.727287},{"c":50.62,"h":50.78,"l":50.595,"n":615,"o":50.76,"t":"2026-10-22T17:15:00Z","v":40653,"vw":50.697575},{"c":50.48,"h":50.65,"l":50.41,"n":636,"o":50.65,"t":"2026-10-22T17:30:00Z","v":32705,"vw":50.504463},{"c":50.28,"h":50.49,"l":50.14,"n":720,"o":50.47,"t":"2026-10-22T17:45:00Z","v":45556,"vw":50.365125},{"c":50.265,"h":50.28,"l":49.97,"n":1285,"o":50.28,"t":"2026-10-22T18:00:00Z","v":113607,"vw":50.108939},{"c":50.29,"h":50.39,"l":50.21,"n":814,"o":50.23,"t":"2026-10-22T18:15:00Z","v":44680,"vw":50.313391},{"c":50.27,"h":50.405,"l":50.135,"n":1174,"o":50.29,"t":"2026-10-22T18:30:00Z","v":65673,"vw":50.29014},{"c":50.36,"h":50.43,"l":50.24,"n":1220,"o":50.27,"t":"2026-10-22T18:45:00Z","v":73591,"vw":50.332715},{"c":50.651,"h":50.7,"l":50.34,"n":1083,"o":50.37,"t":"2026-10-22T19:00:00Z","v":54732,"vw":50.542962},{"c":50.745,"h":50.77,"l":50.49,"n":1347,"o":50.67,"t":"2026-10-22T19:15:00Z","v":72707,"vw":50.668885},{"c":50.84,"h":50.88,"l":50.61,"n":1471,"o":50.72,"t":"2026-10-22T19:30:00Z","v":71017,"vw":50.753634},{"c":51.04,"h":51.1,"l":50.73,"n":4835,"o":50.85,"t":"2026-10-22T19:45:00Z","v":315186,"vw":51.020147},{"c":50.17,"h":51.07,"l":50.17,"n":64,"o":51.07,"t":"2026-10-22T20:00:00Z","v":288465,"vw":51.069316}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.1700321196370316,"strike":64.33226267876562,"iv":0.8269974611266695,"gamma":0.024189880064235093,"theta":-0.057863852617790944,"vega":0.03987073073836882,"rho":0.006972432430727751,"breakevenPct":28.259829250837374},{"delta":0.25,"premium":1.27672719599487,"strike":60.77576013350433,"iv":0.7013505628314448,"gamma":0.03429282211292599,"theta":-0.053495006345766954,"vega":0.04456938518258802,"rho":0.008838856698356486,"breakevenPct":21.504772526922263},{"delta":0.3,"premium":1.3834222723527088,"strike":57.21925758824304,"iv":0.5757036645362202,"gamma":0.04439576416161688,"theta":-0.049126160073742965,"vega":0.049268039626807224,"rho":0.010705280965985223,"breakevenPct":14.749715803007152},{"delta":0.35,"premium":1.597754491017964,"strike":54.64820359281437,"iv":0.5022392215568863,"gamma":0.0508688622754491,"theta":-0.04758203592814371,"vega":0.05290359281437126,"rho":0.012513779567676627,"breakevenPct":10.13502659845768},{"delta":0.4,"premium":1.9907185628742516,"strike":53.712574850299404,"iv":0.5153754491017964,"gamma":0.05131796407185629,"theta":-0.050725748502994016,"vega":0.0547748502994012,"rho":0.014226146213131612,"breakevenPct":9.072436681366073},{"delta":0.45,"premium":2.383682634730539,"strike":52.77694610778443,"iv":0.5285116766467066,"gamma":0.051767065868263476,"theta":-0.053869461077844315,"vega":0.05664610778443114,"rho":0.015938512858586593,"breakevenPct":8.009846764274466},{"delta":0.5,"premium":2.709992542878449,"strike":51.84377330350485,"iv":0.5149706189410888,"gamma":0.05339619686800895,"theta":-0.05291006711409396,"vega":0.05680626398210291,"rho":0.017695806107362547,"breakevenPct":6.821550511813774},{"delta":0.55,"premium":3.0082774049217003,"strike":50.911633109619686,"iv":0.4902129753914989,"gamma":0.055521476510067114,"theta":-0.0502255033557047,"vega":0.05624697986577181,"rho":0.019471988950716636,"breakevenPct":5.580400459254717},{"delta":0.6,"premium":3.316859983429991,"strike":49.97721623860812,"iv":0.4665732394366197,"gamma":0.05747787903893952,"theta":-0.0476,"vega":0.05563438276719138,"rho":0.021241073080529665,"breakevenPct":4.354956377595669},{"delta":0.65,"premium":4.083222866611433,"strike":48.94159072079536,"iv":0.49262957746478875,"gamma":0.05192692626346313,"theta":-0.0476,"vega":0.05265178127589064,"rho":0.022694587126562978,"breakevenPct":3.827714093218702},{"delta":0.7,"premium":4.849585749792874,"strike":47.9059652029826,"iv":0.5186859154929577,"gamma":0.04637597348798675,"theta":-0.0476,"vega":0.0496691797845899,"rho":0.024148101172596283,"breakevenPct":3.300471808841736},{"delta":0.75,"premium":5.321267605633803,"strike":47.14319248826291,"iv":0.4986569953051644,"gamma":0.04197352112676057,"theta":-0.04290441314553991,"vega":0.04426112676056338,"rho":0.025823979547259974,"breakevenPct":2.73048774994461},{"delta":0.8,"premium":5.602957746478873,"strike":46.556338028169016,"iv":0.44891521126760564,"gamma":0.03831154929577465,"theta":-0.03518140845070422,"vega":0.03728929577464789,"rho":0.027643224396961673,"breakevenPct":2.132946494317381},{"delta":0.85,"premium":5.884647887323943,"strike":45.96948356807512,"iv":0.399173427230047,"gamma":0.034649577464788736,"theta":-0.027458403755868548,"vega":0.030317464788732398,"rho":0.029462469246663365,"breakevenPct":1.535405238690153},{"delta":0.9,"premium":6.166338028169014,"strike":45.38262910798122,"iv":0.3494316431924882,"gamma":0.030987605633802817,"theta":-0.019735399061032857,"vega":0.023345633802816897,"rho":0.031281714096365064,"breakevenPct":0.9378639830629241}],"put":[{"delta":0.1,"premium":0.5552046783625731,"strike":40.17251461988304,"iv":0.730452514619883,"gamma":0.016507134502923976,"theta":-0.0311940350877193,"vega":0.02513157894736842,"rho":-0.004544665276332886,"breakevenPct":22.4254749529656},{"delta":0.15,"premium":1.0230409356725145,"strike":41.634502923976605,"iv":0.7919145029239766,"gamma":0.019957426900584795,"theta":-0.04470280701754385,"vega":0.03302631578947368,"rho":-0.006951862061464006,"breakevenPct":20.478829081057185},{"delta":0.2,"premium":1.3927272727272728,"strike":43.53030303030303,"iv":0.7828842424242424,"gamma":0.02500848484848485,"theta":-0.052658787878787874,"vega":0.040131515151515154,"rho":-0.009294423440375225,"breakevenPct":17.490550699871235},{"delta":0.25,"premium":1.6017254038179147,"strike":45.767254038179146,"iv":0.6813945668135095,"gamma":0.03264522760646109,"theta":-0.05167929515418502,"vega":0.04550279001468429,"rho":-0.011531118578478545,"breakevenPct":13.519622803287184},{"delta":0.3,"premium":1.8017080745341612,"strike":47.56211180124224,"iv":0.5986590062111802,"gamma":0.040309316770186336,"theta":-0.04975403726708074,"vega":0.04995403726708074,"rho":-0.013761905693179706,"breakevenPct":10.396703100238739},{"delta":0.35,"premium":2.278637976929902,"strike":48.671251109139305,"iv":0.6014984028393966,"gamma":0.04226140195208518,"theta":-0.05250470275066548,"vega":0.05270470275066548,"rho":-0.016176665489048447,"breakevenPct":9.158775930664959},{"delta":0.4,"premium":2.7555678793256435,"strike":49.78039041703638,"iv":0.6043377994676131,"gamma":0.04421348713398403,"theta":-0.05525536823425023,"vega":0.05545536823425022,"rho":-0.01859142528491719,"breakevenPct":7.920848761091177},{"delta":0.45,"premium":3.5035953978906997,"strike":50.96116970278044,"iv":0.6295443911792905,"gamma":0.043369702780441034,"theta":-0.05852972195589645,"vega":0.05653825503355705,"rho":-0.02120260579875768,"breakevenPct":7.0734789408855665},{"delta":0.5,"premium":4.318552253116011,"strike":52.15963566634708,"iv":0.6602730584851391,"gamma":0.041835666347075744,"theta":-0.06193336529242569,"vega":0.05720939597315436,"rho":-0.02386227920805753,"breakevenPct":6.322531009925462},{"delta":0.55,"premium":4.940488656195463,"strike":53.280977312390924,"iv":0.6499129144851657,"gamma":0.041962303664921465,"theta":-0.05980732984293193,"vega":0.056462827225130886,"rho":-0.026380664001538132,"breakevenPct":5.344647236742773},{"delta":0.6,"premium":5.48586387434555,"strike":54.3717277486911,"iv":0.6232549738219896,"gamma":0.042747643979057594,"theta":-0.05548795811518325,"vega":0.05515392670157068,"rho":-0.028843006941816678,"breakevenPct":4.2767498054718},{"delta":0.65,"premium":6.43294964028777,"strike":55.76258992805755,"iv":0.6185762589928058,"gamma":0.041385035971223026,"theta":-0.05194762589928058,"vega":0.052798561151079136,"rho":-0.031607426672417734,"breakevenPct":3.4077926615042378},{"delta":0.7,"premium":7.925755395683451,"strike":57.561151079136685,"iv":0.6437561151079136,"gamma":0.03710446043165468,"theta":-0.049465611510791374,"vega":0.049021582733812956,"rho":-0.034782214872890876,"breakevenPct":2.8090940210432023},{"delta":0.75,"premium":9.418561151079135,"strike":59.35971223021583,"iv":0.6689359712230215,"gamma":0.03282388489208633,"theta":-0.04698359712230216,"vega":0.04524460431654677,"rho":-0.03795700307336401,"breakevenPct":2.210395380582166},{"delta":0.8,"premium":11.932864792503347,"strike":62.15528781793842,"iv":0.7131174029451138,"gamma":0.027291164658634536,"theta":-0.04312570281124498,"vega":0.039934270414993304,"rho":-0.04193040693031036,"breakevenPct":1.6596377023006208}]},"raw":{"call":[{"delta":0.2,"premium":1.1700321196370316,"strike":64.33226267876562,"iv":0.8269974611266695,"gamma":0.024189880064235093,"theta":-0.057863852617790944,"vega":0.03987073073836882,"rho":0.006972432430727751,"breakevenPct":28.259829250837374},{"delta":0.25,"premium":1.27672719599487,"strike":60.77576013350433,"iv":0.7013505628314448,"gamma":0.03429282211292599,"theta":-0.053495006345766954,"vega":0.04456938518258802,"rho":0.008838856698356486,"breakevenPct":21.504772526922263},{"delta":0.3,"premium":1.3834222723527088,"strike":57.21925758824304,"iv":0.5757036645362202,"gamma":0.04439576416161688,"theta":-0.049126160073742965,"vega":0.049268039626807224,"rho":0.010705280965985223,"breakevenPct":14.749715803007152},{"delta":0.35,"premium":1.597754491017964,"strike":54.64820359281437,"iv":0.5022392215568863,"gamma":0.0508688622754491,"theta":-0.04758203592814371,"vega":0.05290359281437126,"rho":0.012513779567676627,"breakevenPct":10.13502659845768},{"delta":0.4,"premium":1.9907185628742516,"strike":53.712574850299404,"iv":0.5153754491017964,"gamma":0.05131796407185629,"theta":-0.050725748502994016,"vega":0.0547748502994012,"rho":0.014226146213131612,"breakevenPct":9.072436681366073},{"delta":0.45,"premium":2.383682634730539,"strike":52.77694610778443,"iv":0.5285116766467066,"gamma":0.051767065868263476,"theta":-0.053869461077844315,"vega":0.05664610778443114,"rho":0.015938512858586593,"breakevenPct":8.009846764274466},{"delta":0.5,"premium":2.709992542878449,"strike":51.84377330350485,"iv":0.5149706189410888,"gamma":0.05339619686800895,"theta":-0.05291006711409396,"vega":0.05680626398210291,"rho":0.017695806107362547,"breakevenPct":6.821550511813774},{"delta":0.55,"premium":3.0082774049217003,"strike":50.911633109619686,"iv":0.4902129753914989,"gamma":0.055521476510067114,"theta":-0.0502255033557047,"vega":0.05624697986577181,"rho":0.019471988950716636,"breakevenPct":5.580400459254717},{"delta":0.6,"premium":3.316859983429991,"strike":49.97721623860812,"iv":0.4665732394366197,"gamma":0.05747787903893952,"theta":-0.0476,"vega":0.05563438276719138,"rho":0.021241073080529665,"breakevenPct":4.354956377595669},{"delta":0.65,"premium":4.083222866611433,"strike":48.94159072079536,"iv":0.49262957746478875,"gamma":0.05192692626346313,"theta":-0.0476,"vega":0.05265178127589064,"rho":0.022694587126562978,"breakevenPct":3.827714093218702},{"delta":0.7,"premium":4.849585749792874,"strike":47.9059652029826,"iv":0.5186859154929577,"gamma":0.04637597348798675,"theta":-0.0476,"vega":0.0496691797845899,"rho":0.024148101172596283,"breakevenPct":3.300471808841736},{"delta":0.75,"premium":5.321267605633803,"strike":47.14319248826291,"iv":0.4986569953051644,"gamma":0.04197352112676057,"theta":-0.04290441314553991,"vega":0.04426112676056338,"rho":0.025823979547259974,"breakevenPct":2.73048774994461},{"delta":0.8,"premium":5.602957746478873,"strike":46.556338028169016,"iv":0.44891521126760564,"gamma":0.03831154929577465,"theta":-0.03518140845070422,"vega":0.03728929577464789,"rho":0.027643224396961673,"breakevenPct":2.132946494317381},{"delta":0.85,"premium":5.884647887323943,"strike":45.96948356807512,"iv":0.399173427230047,"gamma":0.034649577464788736,"theta":-0.027458403755868548,"vega":0.030317464788732398,"rho":0.029462469246663365,"breakevenPct":1.535405238690153},{"delta":0.9,"premium":6.166338028169014,"strike":45.38262910798122,"iv":0.3494316431924882,"gamma":0.030987605633802817,"theta":-0.019735399061032857,"vega":0.023345633802816897,"rho":0.031281714096365064,"breakevenPct":0.9378639830629241}],"put":[{"delta":0.1,"premium":0.5552046783625731,"strike":40.17251461988304,"iv":0.730452514619883,"gamma":0.016507134502923976,"theta":-0.0311940350877193,"vega":0.02513157894736842,"rho":-0.004544665276332886,"breakevenPct":22.4254749529656},{"delta":0.15,"premium":1.0230409356725145,"strike":41.634502923976605,"iv":0.7919145029239766,"gamma":0.019957426900584795,"theta":-0.04470280701754385,"vega":0.03302631578947368,"rho":-0.006951862061464006,"breakevenPct":20.478829081057185},{"delta":0.2,"premium":1.3927272727272728,"strike":43.53030303030303,"iv":0.7828842424242424,"gamma":0.02500848484848485,"theta":-0.052658787878787874,"vega":0.040131515151515154,"rho":-0.009294423440375225,"breakevenPct":17.490550699871235},{"delta":0.25,"premium":1.6017254038179147,"strike":45.767254038179146,"iv":0.6813945668135095,"gamma":0.03264522760646109,"theta":-0.05167929515418502,"vega":0.04550279001468429,"rho":-0.011531118578478545,"breakevenPct":13.519622803287184},{"delta":0.3,"premium":1.8017080745341612,"strike":47.56211180124224,"iv":0.5986590062111802,"gamma":0.040309316770186336,"theta":-0.04975403726708074,"vega":0.04995403726708074,"rho":-0.013761905693179706,"breakevenPct":10.396703100238739},{"delta":0.35,"premium":2.278637976929902,"strike":48.671251109139305,"iv":0.6014984028393966,"gamma":0.04226140195208518,"theta":-0.05250470275066548,"vega":0.05270470275066548,"rho":-0.016176665489048447,"breakevenPct":9.158775930664959},{"delta":0.4,"premium":2.7555678793256435,"strike":49.78039041703638,"iv":0.6043377994676131,"gamma":0.04421348713398403,"theta":-0.05525536823425023,"vega":0.05545536823425022,"rho":-0.01859142528491719,"breakevenPct":7.920848761091177},{"delta":0.45,"premium":3.5035953978906997,"strike":50.96116970278044,"iv":0.6295443911792905,"gamma":0.043369702780441034,"theta":-0.05852972195589645,"vega":0.05653825503355705,"rho":-0.02120260579875768,"breakevenPct":7.0734789408855665},{"delta":0.5,"premium":4.318552253116011,"strike":52.15963566634708,"iv":0.6602730584851391,"gamma":0.041835666347075744,"theta":-0.06193336529242569,"vega":0.05720939597315436,"rho":-0.02386227920805753,"breakevenPct":6.322531009925462},{"delta":0.55,"premium":4.940488656195463,"strike":53.280977312390924,"iv":0.6499129144851657,"gamma":0.041962303664921465,"theta":-0.05980732984293193,"vega":0.056462827225130886,"rho":-0.026380664001538132,"breakevenPct":5.344647236742773},{"delta":0.6,"premium":5.48586387434555,"strike":54.3717277486911,"iv":0.6232549738219896,"gamma":0.042747643979057594,"theta":-0.05548795811518325,"vega":0.05515392670157068,"rho":-0.028843006941816678,"breakevenPct":4.2767498054718},{"delta":0.65,"premium":6.43294964028777,"strike":55.76258992805755,"iv":0.6185762589928058,"gamma":0.041385035971223026,"theta":-0.05194762589928058,"vega":0.052798561151079136,"rho":-0.031607426672417734,"breakevenPct":3.4077926615042378},{"delta":0.7,"premium":7.925755395683451,"strike":57.561151079136685,"iv":0.6437561151079136,"gamma":0.03710446043165468,"theta":-0.049465611510791374,"vega":0.049021582733812956,"rho":-0.034782214872890876,"breakevenPct":2.8090940210432023},{"delta":0.75,"premium":9.418561151079135,"strike":59.35971223021583,"iv":0.6689359712230215,"gamma":0.03282388489208633,"theta":-0.04698359712230216,"vega":0.04524460431654677,"rho":-0.03795700307336401,"breakevenPct":2.210395380582166},{"delta":0.8,"premium":11.932864792503347,"strike":62.15528781793842,"iv":0.7131174029451138,"gamma":0.027291164658634536,"theta":-0.04312570281124498,"vega":0.039934270414993304,"rho":-0.04193040693031036,"breakevenPct":1.6596377023006208}]}},"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"}}