{"symbol":"BKE","url":"https://intraalpha.com/companies/BKE","capturedAt":"2026-10-22T09:21:15.996Z","state":"ready","quote":{"symbol":"BKE","last_price":46.02,"prev_close":46.57,"regular_close":46.02,"change":-0.55,"change_pct":-1.181,"regular_change":-0.55,"regular_change_pct":-1.181,"extended_change":0,"extended_change_pct":0,"bid":35.35,"ask":54.99,"bid_size":100,"ask_size":100,"volume":439333,"vwap":46.278718,"open":46.42,"high":46.89,"low":45.93,"close":46.02,"trade_count":9806,"last_trade_at":"2026-10-21T23:00:00.003757056Z","last_quote_at":"2026-10-22T09:17:46.978192216Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:21:06.748636337-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"BKE","fetched_at":"2026-10-22T09:21:14.007752+00:00","name":"Buckle Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL RETAIL","country":"USA","description":"The Buckle, Inc. is a retailer of casual clothing, footwear and accessories for young men and women in the United States. The company is headquartered in Kearney, Nebraska.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":2398934000,"ebitda":303679000,"pe_ratio":10.73,"peg_ratio":3.316,"book_value":9.66,"dividend_per_share":1.4,"dividend_yield":0.0298,"eps":4.34,"revenue_ttm":1328528000,"gross_profit_ttm":782941000,"profit_margin":0.166,"operating_margin_ttm":0.174,"return_on_assets_ttm":0.163,"return_on_equity_ttm":0.458,"quarterly_earnings_growth":-0.022,"quarterly_revenue_growth":0.046,"analyst_target_price":46,"analyst_number":0,"beta":1.055,"fifty_two_week_high":56.19,"fifty_two_week_low":39.13,"fifty_day_ma":43.09,"two_hundred_day_ma":47.74,"shares_outstanding":51512000,"forward_pe":13.68,"price_to_sales":1.806,"price_to_book":4.366,"ev_to_revenue":1.708,"ev_to_ebitda":7.47},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:21:14.007752+00:00"},"optionObservedAt":"2026-10-21T19:47:01.086Z","bars":[{"c":45.5,"h":45.74,"l":44.96,"n":176,"o":44.96,"t":"2026-10-15T13:30:00Z","v":12677,"vw":45.146613},{"c":45.64,"h":45.84,"l":45.64,"n":73,"o":45.66,"t":"2026-10-15T13:35:00Z","v":9918,"vw":45.67592},{"c":45.38,"h":45.695,"l":45.38,"n":40,"o":45.695,"t":"2026-10-15T13:40:00Z","v":1189,"vw":45.520442},{"c":45.69,"h":45.69,"l":45.3804,"n":72,"o":45.3804,"t":"2026-10-15T13:45:00Z","v":3026,"vw":45.456376},{"c":45.72,"h":45.82,"l":45.651759,"n":144,"o":45.69,"t":"2026-10-15T13:50:00Z","v":4963,"vw":45.728139},{"c":46.16,"h":46.16,"l":45.785,"n":94,"o":45.82,"t":"2026-10-15T13:55:00Z","v":4251,"vw":45.975508},{"c":46,"h":46.17,"l":46,"n":61,"o":46.16,"t":"2026-10-15T14:00:00Z","v":2320,"vw":46.044199},{"c":46.285,"h":46.31,"l":46.118,"n":99,"o":46.14,"t":"2026-10-15T14:05:00Z","v":2869,"vw":46.230329},{"c":46.31,"h":46.31,"l":46.18,"n":143,"o":46.27,"t":"2026-10-15T14:10:00Z","v":4833,"vw":46.246014},{"c":46.41,"h":46.42,"l":46.35,"n":96,"o":46.41,"t":"2026-10-15T14:15:00Z","v":1802,"vw":46.398792},{"c":46.38,"h":46.5,"l":46.35,"n":162,"o":46.5,"t":"2026-10-15T14:20:00Z","v":12476,"vw":46.384338},{"c":46.51,"h":46.64,"l":46.42,"n":145,"o":46.42,"t":"2026-10-15T14:25:00Z","v":7691,"vw":46.579171},{"c":46.66,"h":46.68,"l":46.66,"n":56,"o":46.67,"t":"2026-10-15T14:30:00Z","v":1566,"vw":46.673846},{"c":46.5,"h":46.72,"l":46.5,"n":112,"o":46.72,"t":"2026-10-15T14:35:00Z","v":2701,"vw":46.625402},{"c":46.48,"h":46.58,"l":46.48,"n":63,"o":46.49,"t":"2026-10-15T14:40:00Z","v":1434,"vw":46.534375},{"c":46.535,"h":46.535,"l":46.445,"n":129,"o":46.47,"t":"2026-10-15T14:45:00Z","v":2704,"vw":46.489286},{"c":46.63,"h":46.6599,"l":46.6,"n":68,"o":46.65,"t":"2026-10-15T14:50:00Z","v":1562,"vw":46.635847},{"c":46.65,"h":46.66,"l":46.61,"n":63,"o":46.61,"t":"2026-10-15T14:55:00Z","v":1481,"vw":46.645555},{"c":46.64,"h":46.68,"l":46.62,"n":96,"o":46.67,"t":"2026-10-15T15:00:00Z","v":7934,"vw":46.627819},{"c":46.73,"h":46.8,"l":46.73,"n":70,"o":46.7999,"t":"2026-10-15T15:05:00Z","v":1269,"vw":46.758036},{"c":46.74,"h":46.77,"l":46.74,"n":49,"o":46.77,"t":"2026-10-15T15:10:00Z","v":1757,"vw":46.757143},{"c":46.74,"h":46.76,"l":46.74,"n":28,"o":46.74,"t":"2026-10-15T15:15:00Z","v":1277,"vw":46.743},{"c":46.795,"h":46.83,"l":46.795,"n":29,"o":46.82,"t":"2026-10-15T15:20:00Z","v":629,"vw":46.81625},{"c":46.8,"h":46.805,"l":46.78,"n":20,"o":46.78,"t":"2026-10-15T15:25:00Z","v":474,"vw":46.795},{"c":46.74,"h":46.77,"l":46.74,"n":50,"o":46.77,"t":"2026-10-15T15:30:00Z","v":2181,"vw":46.754706},{"c":46.815,"h":46.815,"l":46.77,"n":42,"o":46.77,"t":"2026-10-15T15:35:00Z","v":999,"vw":46.79},{"c":46.65,"h":46.76,"l":46.65,"n":51,"o":46.75,"t":"2026-10-15T15:40:00Z","v":3167,"vw":46.708},{"c":46.6,"h":46.61,"l":46.6,"n":21,"o":46.61,"t":"2026-10-15T15:45:00Z","v":653,"vw":46.606667},{"c":46.62,"h":46.62,"l":46.547404,"n":50,"o":46.547404,"t":"2026-10-15T15:50:00Z","v":1364,"vw":46.572318},{"c":46.65,"h":46.66,"l":46.65,"n":30,"o":46.66,"t":"2026-10-15T15:55:00Z","v":416,"vw":46.655},{"c":46.58,"h":46.65,"l":46.58,"n":69,"o":46.65,"t":"2026-10-15T16:00:00Z","v":3009,"vw":46.606087},{"c":46.66,"h":46.66,"l":46.5,"n":113,"o":46.601436,"t":"2026-10-15T16:05:00Z","v":4373,"vw":46.573276},{"c":46.67,"h":46.67,"l":46.6,"n":49,"o":46.635,"t":"2026-10-15T16:10:00Z","v":1744,"vw":46.627917},{"c":46.65,"h":46.67,"l":46.62,"n":87,"o":46.63,"t":"2026-10-15T16:15:00Z","v":1686,"vw":46.645},{"c":46.67,"h":46.715,"l":46.67,"n":44,"o":46.67,"t":"2026-10-15T16:20:00Z","v":1589,"vw":46.690556},{"c":46.755,"h":46.755,"l":46.725,"n":64,"o":46.74,"t":"2026-10-15T16:25:00Z","v":1656,"vw":46.742222},{"c":46.65,"h":46.73,"l":46.65,"n":46,"o":46.71,"t":"2026-10-15T16:30:00Z","v":1798,"vw":46.689349},{"c":46.64,"h":46.685,"l":46.64,"n":40,"o":46.67,"t":"2026-10-15T16:35:00Z","v":833,"vw":46.65875},{"c":46.71,"h":46.71,"l":46.71,"n":7,"o":46.71,"t":"2026-10-15T16:40:00Z","v":162,"vw":46.71},{"c":46.74,"h":46.74,"l":46.71,"n":37,"o":46.71,"t":"2026-10-15T16:45:00Z","v":790,"vw":46.7275},{"c":46.6,"h":46.69,"l":46.6,"n":117,"o":46.69,"t":"2026-10-15T16:50:00Z","v":2331,"vw":46.66},{"c":46.65,"h":46.65,"l":46.64,"n":46,"o":46.64,"t":"2026-10-15T16:55:00Z","v":883,"vw":46.643333},{"c":46.64,"h":46.65,"l":46.63,"n":56,"o":46.64,"t":"2026-10-15T17:00:00Z","v":3599,"vw":46.640155},{"c":46.605,"h":46.6299,"l":46.6,"n":65,"o":46.61,"t":"2026-10-15T17:05:00Z","v":1401,"vw":46.611065},{"c":46.64,"h":46.65,"l":46.6,"n":102,"o":46.605,"t":"2026-10-15T17:10:00Z","v":3890,"vw":46.613212},{"c":46.66,"h":46.705,"l":46.635,"n":103,"o":46.635,"t":"2026-10-15T17:15:00Z","v":3825,"vw":46.678806},{"c":46.68,"h":46.71,"l":46.68,"n":47,"o":46.68,"t":"2026-10-15T17:20:00Z","v":947,"vw":46.695},{"c":46.675,"h":46.71,"l":46.675,"n":69,"o":46.68,"t":"2026-10-15T17:25:00Z","v":1015,"vw":46.684},{"c":46.685,"h":46.7,"l":46.675,"n":69,"o":46.7,"t":"2026-10-15T17:30:00Z","v":1356,"vw":46.684125},{"c":46.64,"h":46.69,"l":46.63,"n":107,"o":46.69,"t":"2026-10-15T17:35:00Z","v":2882,"vw":46.656452},{"c":46.72,"h":46.72,"l":46.72,"n":51,"o":46.72,"t":"2026-10-15T17:40:00Z","v":687,"vw":46.72},{"c":46.72,"h":46.72,"l":46.675,"n":90,"o":46.675,"t":"2026-10-15T17:45:00Z","v":3747,"vw":46.690912},{"c":46.74,"h":46.74,"l":46.67,"n":124,"o":46.7,"t":"2026-10-15T17:50:00Z","v":4243,"vw":46.691581},{"c":46.72,"h":46.74,"l":46.7,"n":143,"o":46.74,"t":"2026-10-15T17:55:00Z","v":4245,"vw":46.714286},{"c":46.76,"h":46.8,"l":46.74,"n":102,"o":46.74,"t":"2026-10-15T18:00:00Z","v":2115,"vw":46.769219},{"c":46.815,"h":46.82,"l":46.77,"n":88,"o":46.8199,"t":"2026-10-15T18:05:00Z","v":6074,"vw":46.805804},{"c":46.88,"h":46.88,"l":46.85,"n":66,"o":46.85,"t":"2026-10-15T18:10:00Z","v":1879,"vw":46.873571},{"c":46.9,"h":46.9,"l":46.89,"n":62,"o":46.89,"t":"2026-10-15T18:15:00Z","v":1189,"vw":46.8925},{"c":46.91,"h":46.92,"l":46.87,"n":114,"o":46.92,"t":"2026-10-15T18:20:00Z","v":5357,"vw":46.887353},{"c":46.83,"h":46.86,"l":46.83,"n":32,"o":46.86,"t":"2026-10-15T18:25:00Z","v":957,"vw":46.8475},{"c":46.85,"h":46.85,"l":46.83,"n":86,"o":46.83,"t":"2026-10-15T18:30:00Z","v":1110,"vw":46.845},{"c":46.835,"h":46.835,"l":46.8,"n":71,"o":46.815,"t":"2026-10-15T18:35:00Z","v":1617,"vw":46.825148},{"c":46.885,"h":46.99,"l":46.88,"n":156,"o":46.9,"t":"2026-10-15T18:40:00Z","v":5497,"vw":46.923682},{"c":46.73,"h":46.84,"l":46.73,"n":141,"o":46.84,"t":"2026-10-15T18:45:00Z","v":2602,"vw":46.793601},{"c":46.745,"h":46.745,"l":46.745,"n":22,"o":46.745,"t":"2026-10-15T18:50:00Z","v":1103,"vw":46.745},{"c":46.7,"h":46.76,"l":46.69,"n":142,"o":46.75,"t":"2026-10-15T18:55:00Z","v":3995,"vw":46.729849},{"c":46.745,"h":46.745,"l":46.73,"n":82,"o":46.73,"t":"2026-10-15T19:00:00Z","v":1411,"vw":46.739},{"c":46.78,"h":46.79,"l":46.73,"n":113,"o":46.77,"t":"2026-10-15T19:05:00Z","v":2257,"vw":46.765091},{"c":46.75,"h":46.765,"l":46.72,"n":120,"o":46.765,"t":"2026-10-15T19:10:00Z","v":3620,"vw":46.739737},{"c":46.84,"h":46.85,"l":46.75,"n":144,"o":46.77,"t":"2026-10-15T19:15:00Z","v":3204,"vw":46.8},{"c":46.88,"h":46.9225,"l":46.85,"n":172,"o":46.85,"t":"2026-10-15T19:20:00Z","v":4392,"vw":46.870354},{"c":46.875,"h":46.92,"l":46.86,"n":104,"o":46.92,"t":"2026-10-15T19:25:00Z","v":1811,"vw":46.885556},{"c":46.74,"h":46.91,"l":46.74,"n":235,"o":46.88,"t":"2026-10-15T19:30:00Z","v":6384,"vw":46.836582},{"c":46.71,"h":46.73,"l":46.6651,"n":104,"o":46.73,"t":"2026-10-15T19:35:00Z","v":3366,"vw":46.701056},{"c":46.71,"h":46.73,"l":46.66,"n":205,"o":46.73,"t":"2026-10-15T19:40:00Z","v":6669,"vw":46.696096},{"c":46.62,"h":46.74,"l":46.6,"n":301,"o":46.73,"t":"2026-10-15T19:45:00Z","v":11383,"vw":46.67357},{"c":46.73,"h":46.74,"l":46.58,"n":350,"o":46.61,"t":"2026-10-15T19:50:00Z","v":12928,"vw":46.692626},{"c":46.63,"h":46.79,"l":46.58,"n":1132,"o":46.73,"t":"2026-10-15T19:55:00Z","v":54024,"vw":46.659285},{"c":46.57,"h":46.57,"l":46.57,"n":33,"o":46.57,"t":"2026-10-15T20:00:00Z","v":125161,"vw":46.57},{"c":46.81,"h":46.94,"l":46.58,"n":47,"o":46.58,"t":"2026-10-16T13:30:00Z","v":12005,"vw":46.598482},{"c":46.78,"h":46.89,"l":46.765,"n":142,"o":46.84,"t":"2026-10-16T13:35:00Z","v":2353,"vw":46.811597},{"c":46.96,"h":46.97,"l":46.81,"n":78,"o":46.82,"t":"2026-10-16T13:45:00Z","v":2175,"vw":46.904915},{"c":47.2137,"h":47.2137,"l":46.98,"n":73,"o":47,"t":"2026-10-16T13:50:00Z","v":2466,"vw":47.066394},{"c":47.29,"h":47.29,"l":47.08,"n":92,"o":47.13,"t":"2026-10-16T13:55:00Z","v":2091,"vw":47.199188},{"c":47.15,"h":47.255,"l":47.15,"n":90,"o":47.19,"t":"2026-10-16T14:00:00Z","v":4373,"vw":47.167638},{"c":46.9501,"h":47.2999,"l":46.9501,"n":67,"o":47.2999,"t":"2026-10-16T14:05:00Z","v":3123,"vw":47.192664},{"c":47.055,"h":47.055,"l":47.02,"n":17,"o":47.03,"t":"2026-10-16T14:10:00Z","v":428,"vw":47.035},{"c":46.91,"h":46.99,"l":46.91,"n":40,"o":46.99,"t":"2026-10-16T14:15:00Z","v":1017,"vw":46.9475},{"c":46.955,"h":46.96,"l":46.92,"n":55,"o":46.92,"t":"2026-10-16T14:20:00Z","v":1690,"vw":46.946301},{"c":46.92,"h":46.92,"l":46.92,"n":9,"o":46.92,"t":"2026-10-16T14:25:00Z","v":1135,"vw":46.92},{"c":47.03,"h":47.08,"l":46.92,"n":110,"o":46.92,"t":"2026-10-16T14:30:00Z","v":3577,"vw":47.015462},{"c":46.75,"h":46.905,"l":46.74,"n":115,"o":46.905,"t":"2026-10-16T14:40:00Z","v":4034,"vw":46.774883},{"c":46.86,"h":46.86,"l":46.6946,"n":44,"o":46.6946,"t":"2026-10-16T14:45:00Z","v":769,"vw":46.793939},{"c":46.88,"h":46.955,"l":46.88,"n":64,"o":46.89,"t":"2026-10-16T14:50:00Z","v":5481,"vw":46.914874},{"c":46.93,"h":46.93,"l":46.92,"n":42,"o":46.92,"t":"2026-10-16T14:55:00Z","v":1023,"vw":46.921667},{"c":47.01,"h":47.01,"l":47.01,"n":21,"o":47.01,"t":"2026-10-16T15:00:00Z","v":293,"vw":47.01},{"c":47.05,"h":47.08,"l":47.05,"n":81,"o":47.07,"t":"2026-10-16T15:05:00Z","v":1711,"vw":47.066447},{"c":47.16,"h":47.16,"l":47.11,"n":75,"o":47.11,"t":"2026-10-16T15:10:00Z","v":1560,"vw":47.151081},{"c":47.12,"h":47.12,"l":47.12,"n":57,"o":47.12,"t":"2026-10-16T15:15:00Z","v":1228,"vw":47.12},{"c":47.14,"h":47.16,"l":47.13,"n":39,"o":47.13,"t":"2026-10-16T15:20:00Z","v":1275,"vw":47.1475},{"c":47.01,"h":47.1,"l":47.01,"n":67,"o":47.1,"t":"2026-10-16T15:25:00Z","v":1714,"vw":47.055},{"c":47.005,"h":47.01,"l":46.99,"n":30,"o":46.99,"t":"2026-10-16T15:30:00Z","v":1263,"vw":46.997435},{"c":46.98,"h":47,"l":46.98,"n":48,"o":47,"t":"2026-10-16T15:35:00Z","v":1961,"vw":46.997702},{"c":46.93,"h":46.985,"l":46.93,"n":64,"o":46.985,"t":"2026-10-16T15:40:00Z","v":1293,"vw":46.955},{"c":46.87,"h":46.87,"l":46.87,"n":84,"o":46.87,"t":"2026-10-16T15:45:00Z","v":1146,"vw":46.87},{"c":46.83,"h":46.83,"l":46.77,"n":52,"o":46.795,"t":"2026-10-16T15:50:00Z","v":1654,"vw":46.805924},{"c":46.7675,"h":46.7675,"l":46.7675,"n":28,"o":46.7675,"t":"2026-10-16T15:55:00Z","v":363,"vw":46.7675},{"c":46.67,"h":46.73,"l":46.65,"n":137,"o":46.67,"t":"2026-10-16T16:05:00Z","v":3928,"vw":46.67495},{"c":46.64,"h":46.67,"l":46.605,"n":102,"o":46.67,"t":"2026-10-16T16:10:00Z","v":4108,"vw":46.64883},{"c":46.65,"h":46.65,"l":46.65,"n":39,"o":46.65,"t":"2026-10-16T16:15:00Z","v":647,"vw":46.65},{"c":46.56,"h":46.595,"l":46.56,"n":55,"o":46.57,"t":"2026-10-16T16:20:00Z","v":1306,"vw":46.576763},{"c":46.55,"h":46.55,"l":46.5,"n":33,"o":46.51,"t":"2026-10-16T16:25:00Z","v":1049,"vw":46.526961},{"c":46.53,"h":46.55,"l":46.44,"n":70,"o":46.44,"t":"2026-10-16T16:40:00Z","v":2475,"vw":46.52875},{"c":46.48,"h":46.52,"l":46.48,"n":38,"o":46.5,"t":"2026-10-16T16:45:00Z","v":1076,"vw":46.497579},{"c":46.42,"h":46.42,"l":46.42,"n":19,"o":46.42,"t":"2026-10-16T16:50:00Z","v":312,"vw":46.42},{"c":46.39,"h":46.44,"l":46.39,"n":61,"o":46.41,"t":"2026-10-16T16:55:00Z","v":1430,"vw":46.417143},{"c":46.41,"h":46.45,"l":46.39,"n":93,"o":46.45,"t":"2026-10-16T17:00:00Z","v":2298,"vw":46.406882},{"c":46.39,"h":46.42,"l":46.39,"n":35,"o":46.42,"t":"2026-10-16T17:05:00Z","v":943,"vw":46.401308},{"c":46.455,"h":46.455,"l":46.44,"n":41,"o":46.44,"t":"2026-10-16T17:10:00Z","v":1071,"vw":46.448413},{"c":46.47,"h":46.51,"l":46.47,"n":49,"o":46.51,"t":"2026-10-16T17:15:00Z","v":1000,"vw":46.479756},{"c":46.48,"h":46.48,"l":46.48,"n":37,"o":46.48,"t":"2026-10-16T17:20:00Z","v":559,"vw":46.48},{"c":46.49,"h":46.49,"l":46.48,"n":31,"o":46.48,"t":"2026-10-16T17:25:00Z","v":627,"vw":46.484587},{"c":46.475,"h":46.475,"l":46.37,"n":107,"o":46.43,"t":"2026-10-16T17:30:00Z","v":4599,"vw":46.420924},{"c":46.49,"h":46.51,"l":46.46,"n":122,"o":46.46,"t":"2026-10-16T17:40:00Z","v":2557,"vw":46.486558},{"c":46.47,"h":46.47,"l":46.42,"n":97,"o":46.45,"t":"2026-10-16T17:45:00Z","v":2301,"vw":46.448513},{"c":46.46,"h":46.46,"l":46.46,"n":24,"o":46.46,"t":"2026-10-16T17:50:00Z","v":257,"vw":46.46},{"c":46.47,"h":46.47,"l":46.47,"n":14,"o":46.47,"t":"2026-10-16T17:55:00Z","v":336,"vw":46.47},{"c":46.34,"h":46.445,"l":46.34,"n":119,"o":46.4,"t":"2026-10-16T18:00:00Z","v":3986,"vw":46.41187},{"c":46.4,"h":46.4,"l":46.35,"n":63,"o":46.35,"t":"2026-10-16T18:05:00Z","v":1344,"vw":46.363123},{"c":46.37,"h":46.37,"l":46.37,"n":19,"o":46.37,"t":"2026-10-16T18:10:00Z","v":197,"vw":46.37},{"c":46.41,"h":46.41,"l":46.375,"n":41,"o":46.375,"t":"2026-10-16T18:15:00Z","v":661,"vw":46.386667},{"c":46.45,"h":46.46,"l":46.45,"n":46,"o":46.46,"t":"2026-10-16T18:20:00Z","v":908,"vw":46.4575},{"c":46.4399,"h":46.45,"l":46.405,"n":137,"o":46.41,"t":"2026-10-16T18:25:00Z","v":4085,"vw":46.444014},{"c":46.48,"h":46.48,"l":46.48,"n":44,"o":46.48,"t":"2026-10-16T18:30:00Z","v":1013,"vw":46.48},{"c":46.45,"h":46.48,"l":46.445,"n":115,"o":46.48,"t":"2026-10-16T18:35:00Z","v":3154,"vw":46.46531},{"c":46.42,"h":46.42,"l":46.39,"n":87,"o":46.42,"t":"2026-10-16T18:40:00Z","v":1409,"vw":46.41},{"c":46.4,"h":46.4,"l":46.345,"n":133,"o":46.36,"t":"2026-10-16T18:45:00Z","v":3068,"vw":46.366954},{"c":46.4,"h":46.41,"l":46.38,"n":50,"o":46.38,"t":"2026-10-16T18:50:00Z","v":962,"vw":46.402},{"c":46.38,"h":46.38,"l":46.38,"n":51,"o":46.38,"t":"2026-10-16T18:55:00Z","v":1261,"vw":46.38},{"c":46.38,"h":46.41,"l":46.32,"n":149,"o":46.36,"t":"2026-10-16T19:00:00Z","v":4361,"vw":46.360909},{"c":46.3,"h":46.38,"l":46.3,"n":123,"o":46.38,"t":"2026-10-16T19:05:00Z","v":2657,"vw":46.338297},{"c":46.32,"h":46.33,"l":46.29,"n":148,"o":46.29,"t":"2026-10-16T19:10:00Z","v":3261,"vw":46.314118},{"c":46.35,"h":46.385,"l":46.315,"n":143,"o":46.315,"t":"2026-10-16T19:15:00Z","v":2655,"vw":46.359445},{"c":46.37,"h":46.38,"l":46.37,"n":90,"o":46.38,"t":"2026-10-16T19:20:00Z","v":2086,"vw":46.374688},{"c":46.32,"h":46.35,"l":46.31,"n":199,"o":46.35,"t":"2026-10-16T19:25:00Z","v":3829,"vw":46.338194},{"c":46.37,"h":46.37,"l":46.32,"n":213,"o":46.35,"t":"2026-10-16T19:30:00Z","v":5031,"vw":46.344517},{"c":46.38,"h":46.39,"l":46.35,"n":160,"o":46.38,"t":"2026-10-16T19:35:00Z","v":3122,"vw":46.375979},{"c":46.42,"h":46.455,"l":46.36,"n":350,"o":46.36,"t":"2026-10-16T19:40:00Z","v":10129,"vw":46.405483},{"c":46.45,"h":46.47,"l":46.45,"n":190,"o":46.45,"t":"2026-10-16T19:45:00Z","v":4821,"vw":46.45875},{"c":46.47,"h":46.47,"l":46.41,"n":359,"o":46.42,"t":"2026-10-16T19:50:00Z","v":11409,"vw":46.446483},{"c":46.48,"h":46.55,"l":46.41,"n":1184,"o":46.48,"t":"2026-10-16T19:55:00Z","v":51552,"vw":46.482849},{"c":46.5,"h":46.5,"l":46.47,"n":27,"o":46.47,"t":"2026-10-16T20:00:00Z","v":120348,"vw":46.499958},{"c":46.4,"h":46.45,"l":46.1,"n":29,"o":46.26,"t":"2026-10-19T13:30:00Z","v":6008,"vw":46.26377},{"c":46.4,"h":46.41,"l":46.4,"n":37,"o":46.4,"t":"2026-10-19T13:35:00Z","v":4094,"vw":46.400746},{"c":46.42,"h":46.5,"l":46.375,"n":23,"o":46.375,"t":"2026-10-19T13:40:00Z","v":589,"vw":46.434006},{"c":46.303,"h":46.49,"l":46.303,"n":28,"o":46.49,"t":"2026-10-19T13:45:00Z","v":1064,"vw":46.395456},{"c":46.345,"h":46.345,"l":46.345,"n":9,"o":46.345,"t":"2026-10-19T13:50:00Z","v":136,"vw":46.345},{"c":46.28,"h":46.31,"l":46.26,"n":32,"o":46.29,"t":"2026-10-19T13:55:00Z","v":1054,"vw":46.285714},{"c":46.39,"h":46.39,"l":46.255,"n":69,"o":46.36,"t":"2026-10-19T14:00:00Z","v":1369,"vw":46.34125},{"c":46.39,"h":46.39,"l":46.39,"n":6,"o":46.39,"t":"2026-10-19T14:05:00Z","v":196,"vw":46.39},{"c":46.45,"h":46.5275,"l":46.38,"n":143,"o":46.39,"t":"2026-10-19T14:10:00Z","v":13759,"vw":46.492249},{"c":46.53,"h":46.53,"l":46.45,"n":32,"o":46.45,"t":"2026-10-19T14:15:00Z","v":940,"vw":46.515357},{"c":46.48,"h":46.49,"l":46.43,"n":143,"o":46.46,"t":"2026-10-19T14:20:00Z","v":3982,"vw":46.4636},{"c":46.305,"h":46.46,"l":46.305,"n":81,"o":46.46,"t":"2026-10-19T14:25:00Z","v":2752,"vw":46.367206},{"c":46.24,"h":46.29,"l":46.24,"n":32,"o":46.27,"t":"2026-10-19T14:30:00Z","v":1377,"vw":46.277222},{"c":46.245,"h":46.245,"l":46.245,"n":10,"o":46.245,"t":"2026-10-19T14:35:00Z","v":238,"vw":46.245},{"c":46.23,"h":46.295,"l":46.23,"n":76,"o":46.245,"t":"2026-10-19T14:40:00Z","v":3224,"vw":46.257735},{"c":46.29,"h":46.3,"l":46.245,"n":63,"o":46.245,"t":"2026-10-19T14:45:00Z","v":1749,"vw":46.26725},{"c":46.21,"h":46.21,"l":46.21,"n":8,"o":46.21,"t":"2026-10-19T14:50:00Z","v":217,"vw":46.21},{"c":46.255,"h":46.255,"l":46.2,"n":40,"o":46.21,"t":"2026-10-19T14:55:00Z","v":929,"vw":46.21875},{"c":46.2,"h":46.255,"l":46.2,"n":14,"o":46.255,"t":"2026-10-19T15:00:00Z","v":791,"vw":46.243571},{"c":46.3556,"h":46.3556,"l":46.29,"n":133,"o":46.295,"t":"2026-10-19T15:05:00Z","v":3000,"vw":46.30173},{"c":46.46,"h":46.46,"l":46.295,"n":125,"o":46.295,"t":"2026-10-19T15:10:00Z","v":3249,"vw":46.398346},{"c":46.49,"h":46.49,"l":46.43,"n":71,"o":46.43,"t":"2026-10-19T15:15:00Z","v":1137,"vw":46.465865},{"c":46.57,"h":46.6125,"l":46.49,"n":116,"o":46.49,"t":"2026-10-19T15:20:00Z","v":3685,"vw":46.583679},{"c":46.5,"h":46.575,"l":46.5,"n":80,"o":46.575,"t":"2026-10-19T15:25:00Z","v":3552,"vw":46.516488},{"c":46.5,"h":46.5,"l":46.5,"n":18,"o":46.5,"t":"2026-10-19T15:30:00Z","v":446,"vw":46.5},{"c":46.59,"h":46.59,"l":46.525,"n":83,"o":46.525,"t":"2026-10-19T15:35:00Z","v":2653,"vw":46.546023},{"c":46.54,"h":46.615,"l":46.54,"n":41,"o":46.605,"t":"2026-10-19T15:40:00Z","v":935,"vw":46.58},{"c":46.5,"h":46.565,"l":46.5,"n":111,"o":46.5575,"t":"2026-10-19T15:45:00Z","v":2571,"vw":46.522955},{"c":46.495,"h":46.495,"l":46.48,"n":41,"o":46.48,"t":"2026-10-19T15:50:00Z","v":873,"vw":46.485},{"c":46.51,"h":46.51,"l":46.48,"n":56,"o":46.48,"t":"2026-10-19T15:55:00Z","v":1038,"vw":46.495},{"c":46.52,"h":46.52,"l":46.43,"n":143,"o":46.44,"t":"2026-10-19T16:00:00Z","v":4456,"vw":46.45993},{"c":46.56,"h":46.57,"l":46.53,"n":67,"o":46.53,"t":"2026-10-19T16:05:00Z","v":1309,"vw":46.553333},{"c":46.63,"h":46.63,"l":46.59,"n":37,"o":46.59,"t":"2026-10-19T16:10:00Z","v":736,"vw":46.616667},{"c":46.65,"h":46.65,"l":46.6052,"n":33,"o":46.6052,"t":"2026-10-19T16:15:00Z","v":785,"vw":46.631684},{"c":46.67,"h":46.67,"l":46.61,"n":74,"o":46.65,"t":"2026-10-19T16:20:00Z","v":1605,"vw":46.656111},{"c":46.63,"h":46.655,"l":46.6,"n":60,"o":46.64,"t":"2026-10-19T16:25:00Z","v":2325,"vw":46.633395},{"c":46.595,"h":46.595,"l":46.595,"n":11,"o":46.595,"t":"2026-10-19T16:30:00Z","v":237,"vw":46.595},{"c":46.56,"h":46.56,"l":46.56,"n":13,"o":46.56,"t":"2026-10-19T16:35:00Z","v":393,"vw":46.56},{"c":46.58,"h":46.58,"l":46.555,"n":51,"o":46.56,"t":"2026-10-19T16:40:00Z","v":1102,"vw":46.5675},{"c":46.63,"h":46.63,"l":46.58,"n":68,"o":46.58,"t":"2026-10-19T16:45:00Z","v":887,"vw":46.596667},{"c":46.6575,"h":46.68,"l":46.63,"n":59,"o":46.64,"t":"2026-10-19T16:50:00Z","v":1247,"vw":46.65625},{"c":46.665,"h":46.665,"l":46.61,"n":73,"o":46.64,"t":"2026-10-19T16:55:00Z","v":1906,"vw":46.636564},{"c":46.52,"h":46.64,"l":46.52,"n":83,"o":46.64,"t":"2026-10-19T17:00:00Z","v":1986,"vw":46.572039},{"c":46.49,"h":46.52,"l":46.49,"n":31,"o":46.52,"t":"2026-10-19T17:05:00Z","v":1075,"vw":46.499967},{"c":46.53,"h":46.53,"l":46.53,"n":44,"o":46.53,"t":"2026-10-19T17:10:00Z","v":776,"vw":46.53},{"c":46.53,"h":46.53,"l":46.52,"n":34,"o":46.52,"t":"2026-10-19T17:15:00Z","v":548,"vw":46.524545},{"c":46.545,"h":46.57,"l":46.545,"n":19,"o":46.57,"t":"2026-10-19T17:20:00Z","v":369,"vw":46.561667},{"c":46.595,"h":46.615,"l":46.57,"n":127,"o":46.57,"t":"2026-10-19T17:25:00Z","v":3722,"vw":46.579469},{"c":46.58,"h":46.58,"l":46.55,"n":68,"o":46.56,"t":"2026-10-19T17:30:00Z","v":2360,"vw":46.556375},{"c":46.57,"h":46.625,"l":46.565,"n":124,"o":46.565,"t":"2026-10-19T17:40:00Z","v":2271,"vw":46.588125},{"c":46.595,"h":46.595,"l":46.585,"n":43,"o":46.585,"t":"2026-10-19T17:45:00Z","v":920,"vw":46.59},{"c":46.655,"h":46.655,"l":46.61,"n":117,"o":46.61,"t":"2026-10-19T17:50:00Z","v":1999,"vw":46.626667},{"c":46.635,"h":46.635,"l":46.635,"n":15,"o":46.635,"t":"2026-10-19T17:55:00Z","v":396,"vw":46.635},{"c":46.71,"h":46.71,"l":46.6675,"n":68,"o":46.6675,"t":"2026-10-19T18:05:00Z","v":1048,"vw":46.684376},{"c":46.72,"h":46.75,"l":46.72,"n":49,"o":46.72,"t":"2026-10-19T18:10:00Z","v":1665,"vw":46.729995},{"c":46.77,"h":46.77,"l":46.72,"n":89,"o":46.745,"t":"2026-10-19T18:15:00Z","v":3620,"vw":46.751661},{"c":46.75,"h":46.75,"l":46.7,"n":124,"o":46.745,"t":"2026-10-19T18:20:00Z","v":3466,"vw":46.725558},{"c":46.735,"h":46.745,"l":46.73,"n":91,"o":46.745,"t":"2026-10-19T18:25:00Z","v":2490,"vw":46.735298},{"c":46.735,"h":46.735,"l":46.735,"n":11,"o":46.735,"t":"2026-10-19T18:30:00Z","v":257,"vw":46.735},{"c":46.725,"h":46.75,"l":46.725,"n":25,"o":46.75,"t":"2026-10-19T18:35:00Z","v":739,"vw":46.744118},{"c":46.735,"h":46.735,"l":46.72,"n":25,"o":46.72,"t":"2026-10-19T18:40:00Z","v":1022,"vw":46.732},{"c":46.71,"h":46.75,"l":46.71,"n":125,"o":46.74,"t":"2026-10-19T18:45:00Z","v":3217,"vw":46.728994},{"c":46.69,"h":46.72,"l":46.69,"n":107,"o":46.71,"t":"2026-10-19T18:50:00Z","v":2961,"vw":46.706513},{"c":46.72,"h":46.735,"l":46.705,"n":114,"o":46.73,"t":"2026-10-19T18:55:00Z","v":3140,"vw":46.72409},{"c":46.705,"h":46.72,"l":46.705,"n":100,"o":46.71,"t":"2026-10-19T19:00:00Z","v":2635,"vw":46.711379},{"c":46.69,"h":46.715,"l":46.69,"n":131,"o":46.7,"t":"2026-10-19T19:05:00Z","v":2146,"vw":46.701734},{"c":46.69,"h":46.69,"l":46.66,"n":204,"o":46.69,"t":"2026-10-19T19:10:00Z","v":5283,"vw":46.682914},{"c":46.73,"h":46.74,"l":46.7,"n":181,"o":46.7,"t":"2026-10-19T19:15:00Z","v":6430,"vw":46.716541},{"c":46.76,"h":46.77,"l":46.745,"n":134,"o":46.745,"t":"2026-10-19T19:20:00Z","v":3263,"vw":46.758077},{"c":46.8,"h":46.8,"l":46.775,"n":167,"o":46.78,"t":"2026-10-19T19:25:00Z","v":4718,"vw":46.789649},{"c":46.92,"h":46.94,"l":46.8,"n":370,"o":46.8,"t":"2026-10-19T19:30:00Z","v":6372,"vw":46.889107},{"c":46.93,"h":46.945,"l":46.91,"n":204,"o":46.91,"t":"2026-10-19T19:35:00Z","v":4458,"vw":46.927391},{"c":46.99,"h":47,"l":46.95,"n":214,"o":46.95,"t":"2026-10-19T19:40:00Z","v":3942,"vw":46.98034},{"c":46.98,"h":46.99,"l":46.95,"n":247,"o":46.99,"t":"2026-10-19T19:45:00Z","v":6687,"vw":46.964781},{"c":46.93,"h":46.98,"l":46.92,"n":358,"o":46.96,"t":"2026-10-19T19:50:00Z","v":10520,"vw":46.937563},{"c":46.99,"h":47,"l":46.84,"n":1057,"o":46.94,"t":"2026-10-19T19:55:00Z","v":51396,"vw":46.913294},{"c":46.95,"h":46.95,"l":46.95,"n":32,"o":46.95,"t":"2026-10-19T20:00:00Z","v":96488,"vw":46.95},{"c":47.093,"h":47.17,"l":47.093,"n":36,"o":47.17,"t":"2026-10-20T13:30:00Z","v":4177,"vw":47.14991},{"c":47.103,"h":47.11,"l":47.103,"n":28,"o":47.11,"t":"2026-10-20T13:35:00Z","v":1132,"vw":47.10478},{"c":47.095,"h":47.108,"l":47.095,"n":58,"o":47.105,"t":"2026-10-20T13:40:00Z","v":4818,"vw":47.10404},{"c":47.103,"h":47.115,"l":46.94,"n":44,"o":47.113,"t":"2026-10-20T13:45:00Z","v":1287,"vw":47.089711},{"c":47.19,"h":47.32,"l":47.105,"n":177,"o":47.105,"t":"2026-10-20T13:50:00Z","v":14394,"vw":47.154071},{"c":47.033,"h":47.2,"l":46.98,"n":36,"o":47.185,"t":"2026-10-20T13:55:00Z","v":2170,"vw":47.080659},{"c":46.745,"h":47.055,"l":46.745,"n":114,"o":47.04,"t":"2026-10-20T14:00:00Z","v":5249,"vw":46.838342},{"c":46.58,"h":46.9174,"l":46.58,"n":24,"o":46.9174,"t":"2026-10-20T14:05:00Z","v":1753,"vw":46.895304},{"c":46.54,"h":46.56,"l":46.54,"n":17,"o":46.56,"t":"2026-10-20T14:10:00Z","v":862,"vw":46.557143},{"c":46.115,"h":46.44,"l":46.005,"n":199,"o":46.44,"t":"2026-10-20T14:15:00Z","v":20158,"vw":46.206784},{"c":46.35,"h":46.4,"l":46.18,"n":34,"o":46.18,"t":"2026-10-20T14:20:00Z","v":903,"vw":46.253333},{"c":46.3,"h":46.355,"l":46.27,"n":79,"o":46.35,"t":"2026-10-20T14:25:00Z","v":3618,"vw":46.3381},{"c":46.5599,"h":46.5599,"l":46.4,"n":66,"o":46.4,"t":"2026-10-20T14:30:00Z","v":1699,"vw":46.484033},{"c":46.5,"h":46.56,"l":46.5,"n":32,"o":46.56,"t":"2026-10-20T14:35:00Z","v":630,"vw":46.519169},{"c":46.485,"h":46.49,"l":46.435,"n":41,"o":46.44,"t":"2026-10-20T14:45:00Z","v":1645,"vw":46.468432},{"c":46.55,"h":46.55,"l":46.51,"n":45,"o":46.53,"t":"2026-10-20T14:50:00Z","v":1150,"vw":46.524},{"c":46.71,"h":46.715,"l":46.585,"n":58,"o":46.63,"t":"2026-10-20T14:55:00Z","v":2241,"vw":46.675686},{"c":46.68,"h":46.79,"l":46.68,"n":59,"o":46.79,"t":"2026-10-20T15:00:00Z","v":2161,"vw":46.72009},{"c":46.66,"h":46.66,"l":46.66,"n":10,"o":46.66,"t":"2026-10-20T15:05:00Z","v":188,"vw":46.66},{"c":46.42,"h":46.69,"l":46.42,"n":116,"o":46.69,"t":"2026-10-20T15:10:00Z","v":2470,"vw":46.583788},{"c":46.57,"h":46.58,"l":46.545,"n":58,"o":46.545,"t":"2026-10-20T15:15:00Z","v":1348,"vw":46.567},{"c":46.45,"h":46.63,"l":46.435,"n":87,"o":46.63,"t":"2026-10-20T15:20:00Z","v":1907,"vw":46.513125},{"c":46.49,"h":46.49,"l":46.49,"n":5,"o":46.49,"t":"2026-10-20T15:30:00Z","v":212,"vw":46.49},{"c":46.525,"h":46.525,"l":46.41,"n":44,"o":46.41,"t":"2026-10-20T15:35:00Z","v":3142,"vw":46.502421},{"c":46.53,"h":46.53,"l":46.53,"n":11,"o":46.53,"t":"2026-10-20T15:45:00Z","v":262,"vw":46.53},{"c":46.56,"h":46.57,"l":46.56,"n":26,"o":46.57,"t":"2026-10-20T15:50:00Z","v":670,"vw":46.565},{"c":46.6,"h":46.6,"l":46.6,"n":4,"o":46.6,"t":"2026-10-20T15:55:00Z","v":152,"vw":46.6},{"c":46.52,"h":46.6,"l":46.52,"n":64,"o":46.6,"t":"2026-10-20T16:00:00Z","v":1818,"vw":46.556256},{"c":46.575,"h":46.65,"l":46.52,"n":186,"o":46.52,"t":"2026-10-20T16:05:00Z","v":6837,"vw":46.601547},{"c":46.4,"h":46.505,"l":46.4,"n":40,"o":46.505,"t":"2026-10-20T16:10:00Z","v":1135,"vw":46.44375},{"c":46.43,"h":46.43,"l":46.43,"n":24,"o":46.43,"t":"2026-10-20T16:20:00Z","v":706,"vw":46.43},{"c":46.445,"h":46.45,"l":46.445,"n":25,"o":46.45,"t":"2026-10-20T16:25:00Z","v":545,"vw":46.4475},{"c":46.53,"h":46.53,"l":46.47,"n":47,"o":46.49,"t":"2026-10-20T16:35:00Z","v":1369,"vw":46.498945},{"c":46.46,"h":46.51,"l":46.46,"n":66,"o":46.51,"t":"2026-10-20T16:40:00Z","v":1912,"vw":46.499066},{"c":46.39,"h":46.42,"l":46.37,"n":84,"o":46.42,"t":"2026-10-20T16:45:00Z","v":4314,"vw":46.416044},{"c":46.4,"h":46.44,"l":46.355,"n":47,"o":46.44,"t":"2026-10-20T16:50:00Z","v":1394,"vw":46.409167},{"c":46.37,"h":46.37,"l":46.325,"n":61,"o":46.335,"t":"2026-10-20T17:05:00Z","v":1270,"vw":46.341667},{"c":46.32,"h":46.39,"l":46.32,"n":31,"o":46.39,"t":"2026-10-20T17:10:00Z","v":1056,"vw":46.360702},{"c":46.35,"h":46.35,"l":46.3325,"n":46,"o":46.3325,"t":"2026-10-20T17:15:00Z","v":1975,"vw":46.343338},{"c":46.355,"h":46.37,"l":46.355,"n":24,"o":46.37,"t":"2026-10-20T17:20:00Z","v":779,"vw":46.358049},{"c":46.3999,"h":46.3999,"l":46.355,"n":10,"o":46.355,"t":"2026-10-20T17:25:00Z","v":1591,"vw":46.359244},{"c":46.39,"h":46.39,"l":46.36,"n":66,"o":46.36,"t":"2026-10-20T17:30:00Z","v":1663,"vw":46.375},{"c":46.41,"h":46.41,"l":46.41,"n":27,"o":46.41,"t":"2026-10-20T17:35:00Z","v":688,"vw":46.41},{"c":46.5,"h":46.58,"l":46.5,"n":135,"o":46.58,"t":"2026-10-20T17:45:00Z","v":4722,"vw":46.541669},{"c":46.48,"h":46.48,"l":46.48,"n":10,"o":46.48,"t":"2026-10-20T17:50:00Z","v":423,"vw":46.48},{"c":46.61,"h":46.61,"l":46.52,"n":32,"o":46.56,"t":"2026-10-20T18:00:00Z","v":1139,"vw":46.577088},{"c":46.62,"h":46.63,"l":46.57,"n":48,"o":46.57,"t":"2026-10-20T18:05:00Z","v":1506,"vw":46.61},{"c":46.68,"h":46.68,"l":46.68,"n":16,"o":46.68,"t":"2026-10-20T18:10:00Z","v":343,"vw":46.68},{"c":46.71,"h":46.71,"l":46.71,"n":24,"o":46.71,"t":"2026-10-20T18:15:00Z","v":948,"vw":46.71},{"c":46.67,"h":46.67,"l":46.67,"n":31,"o":46.67,"t":"2026-10-20T18:20:00Z","v":532,"vw":46.67},{"c":46.71,"h":46.7509,"l":46.71,"n":75,"o":46.73,"t":"2026-10-20T18:30:00Z","v":2394,"vw":46.72058},{"c":46.66,"h":46.71,"l":46.66,"n":71,"o":46.71,"t":"2026-10-20T18:35:00Z","v":2406,"vw":46.671495},{"c":46.61,"h":46.66,"l":46.61,"n":83,"o":46.64,"t":"2026-10-20T18:40:00Z","v":1980,"vw":46.630714},{"c":46.62,"h":46.62,"l":46.62,"n":46,"o":46.62,"t":"2026-10-20T18:45:00Z","v":1417,"vw":46.62},{"c":46.65,"h":46.65,"l":46.605,"n":77,"o":46.605,"t":"2026-10-20T18:50:00Z","v":2167,"vw":46.621201},{"c":46.62,"h":46.64,"l":46.62,"n":45,"o":46.64,"t":"2026-10-20T18:55:00Z","v":1367,"vw":46.630767},{"c":46.625,"h":46.67,"l":46.5949,"n":156,"o":46.615,"t":"2026-10-20T19:00:00Z","v":10601,"vw":46.6082},{"c":46.8,"h":46.855,"l":46.655,"n":177,"o":46.655,"t":"2026-10-20T19:05:00Z","v":7423,"vw":46.760663},{"c":46.825,"h":46.825,"l":46.81,"n":10,"o":46.82,"t":"2026-10-20T19:10:00Z","v":472,"vw":46.818631},{"c":46.795,"h":46.8375,"l":46.78,"n":122,"o":46.8375,"t":"2026-10-20T19:15:00Z","v":3145,"vw":46.795654},{"c":46.71,"h":46.8,"l":46.71,"n":157,"o":46.8,"t":"2026-10-20T19:20:00Z","v":3984,"vw":46.746872},{"c":46.7,"h":46.775,"l":46.7,"n":110,"o":46.72,"t":"2026-10-20T19:25:00Z","v":4715,"vw":46.732564},{"c":46.695,"h":46.705,"l":46.67,"n":145,"o":46.67,"t":"2026-10-20T19:30:00Z","v":4981,"vw":46.690249},{"c":46.7,"h":46.735,"l":46.69,"n":185,"o":46.695,"t":"2026-10-20T19:35:00Z","v":8230,"vw":46.701347},{"c":46.79,"h":46.79,"l":46.63,"n":454,"o":46.69,"t":"2026-10-20T19:40:00Z","v":25098,"vw":46.682194},{"c":46.74,"h":46.825,"l":46.7,"n":274,"o":46.8,"t":"2026-10-20T19:45:00Z","v":8259,"vw":46.758608},{"c":46.655,"h":46.77,"l":46.61,"n":343,"o":46.7,"t":"2026-10-20T19:50:00Z","v":18618,"vw":46.707021},{"c":46.57,"h":46.73,"l":46.57,"n":1159,"o":46.655,"t":"2026-10-20T19:55:00Z","v":57129,"vw":46.654836},{"c":46.57,"h":46.57,"l":46.57,"n":30,"o":46.57,"t":"2026-10-20T20:00:00Z","v":119144,"vw":46.57},{"c":46.39,"h":46.555,"l":46.32,"n":92,"o":46.42,"t":"2026-10-21T13:30:00Z","v":7803,"vw":46.39446},{"c":46.45,"h":46.45,"l":46.45,"n":9,"o":46.45,"t":"2026-10-21T13:35:00Z","v":207,"vw":46.45},{"c":46.68,"h":46.68,"l":46.51,"n":37,"o":46.53,"t":"2026-10-21T13:40:00Z","v":1242,"vw":46.544113},{"c":46.48,"h":46.48,"l":46.29,"n":20,"o":46.29,"t":"2026-10-21T13:45:00Z","v":425,"vw":46.384527},{"c":46.54,"h":46.55,"l":46.47,"n":61,"o":46.47,"t":"2026-10-21T13:50:00Z","v":1476,"vw":46.516372},{"c":46.508,"h":46.54,"l":46.508,"n":7,"o":46.54,"t":"2026-10-21T13:55:00Z","v":307,"vw":46.529333},{"c":46.65,"h":46.65,"l":46.52,"n":62,"o":46.52,"t":"2026-10-21T14:00:00Z","v":7353,"vw":46.538879},{"c":46.55,"h":46.55,"l":46.3736,"n":91,"o":46.545,"t":"2026-10-21T14:05:00Z","v":4386,"vw":46.520738},{"c":46.5775,"h":46.6548,"l":46.55,"n":34,"o":46.55,"t":"2026-10-21T14:10:00Z","v":1394,"vw":46.62385},{"c":46.755,"h":46.8,"l":46.71,"n":79,"o":46.71,"t":"2026-10-21T14:15:00Z","v":1663,"vw":46.763372},{"c":46.755,"h":46.755,"l":46.755,"n":8,"o":46.755,"t":"2026-10-21T14:20:00Z","v":248,"vw":46.755},{"c":46.66,"h":46.69,"l":46.66,"n":92,"o":46.69,"t":"2026-10-21T14:25:00Z","v":1939,"vw":46.6775},{"c":46.62,"h":46.62,"l":46.62,"n":43,"o":46.62,"t":"2026-10-21T14:30:00Z","v":331,"vw":46.62},{"c":46.61,"h":46.61,"l":46.61,"n":11,"o":46.61,"t":"2026-10-21T14:35:00Z","v":250,"vw":46.61},{"c":46.68,"h":46.81,"l":46.68,"n":109,"o":46.68,"t":"2026-10-21T14:40:00Z","v":3764,"vw":46.745198},{"c":46.68,"h":46.89,"l":46.68,"n":50,"o":46.89,"t":"2026-10-21T14:50:00Z","v":2683,"vw":46.818637},{"c":46.8,"h":46.8,"l":46.78,"n":53,"o":46.78,"t":"2026-10-21T15:00:00Z","v":6146,"vw":46.789273},{"c":46.845,"h":46.845,"l":46.845,"n":16,"o":46.845,"t":"2026-10-21T15:05:00Z","v":307,"vw":46.845},{"c":46.685,"h":46.85,"l":46.685,"n":183,"o":46.85,"t":"2026-10-21T15:10:00Z","v":4695,"vw":46.77653},{"c":46.725,"h":46.75,"l":46.69,"n":68,"o":46.72,"t":"2026-10-21T15:15:00Z","v":2151,"vw":46.725432},{"c":46.7,"h":46.76,"l":46.7,"n":25,"o":46.76,"t":"2026-10-21T15:20:00Z","v":759,"vw":46.73},{"c":46.76,"h":46.77,"l":46.76,"n":27,"o":46.76,"t":"2026-10-21T15:25:00Z","v":1145,"vw":46.761111},{"c":46.8,"h":46.8,"l":46.8,"n":10,"o":46.8,"t":"2026-10-21T15:30:00Z","v":255,"vw":46.8},{"c":46.78,"h":46.78,"l":46.78,"n":13,"o":46.78,"t":"2026-10-21T15:35:00Z","v":898,"vw":46.78},{"c":46.785,"h":46.785,"l":46.785,"n":10,"o":46.785,"t":"2026-10-21T15:40:00Z","v":199,"vw":46.785},{"c":46.785,"h":46.785,"l":46.785,"n":13,"o":46.785,"t":"2026-10-21T15:45:00Z","v":3010,"vw":46.785},{"c":46.76,"h":46.76,"l":46.76,"n":20,"o":46.76,"t":"2026-10-21T15:55:00Z","v":361,"vw":46.76},{"c":46.7,"h":46.74,"l":46.7,"n":67,"o":46.73,"t":"2026-10-21T16:00:00Z","v":1871,"vw":46.727665},{"c":46.705,"h":46.72,"l":46.7,"n":93,"o":46.7,"t":"2026-10-21T16:05:00Z","v":3976,"vw":46.711775},{"c":46.86,"h":46.86,"l":46.705,"n":158,"o":46.705,"t":"2026-10-21T16:10:00Z","v":11816,"vw":46.766246},{"c":46.84,"h":46.88,"l":46.84,"n":33,"o":46.865,"t":"2026-10-21T16:15:00Z","v":578,"vw":46.861667},{"c":46.83,"h":46.83,"l":46.81,"n":50,"o":46.83,"t":"2026-10-21T16:20:00Z","v":1224,"vw":46.825},{"c":46.84,"h":46.84,"l":46.84,"n":17,"o":46.84,"t":"2026-10-21T16:25:00Z","v":357,"vw":46.84},{"c":46.87,"h":46.88,"l":46.865,"n":72,"o":46.87,"t":"2026-10-21T16:30:00Z","v":2956,"vw":46.872332},{"c":46.865,"h":46.865,"l":46.79,"n":126,"o":46.865,"t":"2026-10-21T16:35:00Z","v":5117,"vw":46.805305},{"c":46.805,"h":46.83,"l":46.8,"n":52,"o":46.83,"t":"2026-10-21T16:40:00Z","v":1165,"vw":46.808831},{"c":46.76,"h":46.79,"l":46.76,"n":14,"o":46.78,"t":"2026-10-21T16:45:00Z","v":529,"vw":46.776667},{"c":46.71,"h":46.72,"l":46.71,"n":50,"o":46.72,"t":"2026-10-21T16:50:00Z","v":1328,"vw":46.711938},{"c":46.715,"h":46.715,"l":46.715,"n":19,"o":46.715,"t":"2026-10-21T16:55:00Z","v":297,"vw":46.715},{"c":46.67,"h":46.67,"l":46.67,"n":42,"o":46.67,"t":"2026-10-21T17:00:00Z","v":943,"vw":46.67},{"c":46.665,"h":46.68,"l":46.66,"n":47,"o":46.66,"t":"2026-10-21T17:05:00Z","v":883,"vw":46.667331},{"c":46.705,"h":46.74,"l":46.64,"n":179,"o":46.64,"t":"2026-10-21T17:10:00Z","v":7479,"vw":46.70015},{"c":46.72,"h":46.72,"l":46.705,"n":24,"o":46.705,"t":"2026-10-21T17:15:00Z","v":597,"vw":46.712647},{"c":46.69,"h":46.725,"l":46.69,"n":60,"o":46.725,"t":"2026-10-21T17:20:00Z","v":2399,"vw":46.709797},{"c":46.69,"h":46.69,"l":46.69,"n":25,"o":46.69,"t":"2026-10-21T17:25:00Z","v":837,"vw":46.69},{"c":46.78,"h":46.78,"l":46.72,"n":86,"o":46.73,"t":"2026-10-21T17:30:00Z","v":1881,"vw":46.742647},{"c":46.7,"h":46.7625,"l":46.7,"n":96,"o":46.76,"t":"2026-10-21T17:35:00Z","v":3442,"vw":46.728461},{"c":46.68,"h":46.72,"l":46.68,"n":68,"o":46.72,"t":"2026-10-21T17:40:00Z","v":1684,"vw":46.690624},{"c":46.7,"h":46.71,"l":46.675,"n":106,"o":46.71,"t":"2026-10-21T17:45:00Z","v":5879,"vw":46.679102},{"c":46.73,"h":46.73,"l":46.73,"n":17,"o":46.73,"t":"2026-10-21T17:50:00Z","v":449,"vw":46.73},{"c":46.78,"h":46.78,"l":46.77,"n":47,"o":46.78,"t":"2026-10-21T17:55:00Z","v":1139,"vw":46.775},{"c":46.78,"h":46.795,"l":46.75,"n":48,"o":46.795,"t":"2026-10-21T18:00:00Z","v":2070,"vw":46.773111},{"c":46.7,"h":46.78,"l":46.7,"n":38,"o":46.78,"t":"2026-10-21T18:05:00Z","v":1122,"vw":46.734286},{"c":46.78,"h":46.78,"l":46.75,"n":77,"o":46.75,"t":"2026-10-21T18:10:00Z","v":2235,"vw":46.757143},{"c":46.77,"h":46.785,"l":46.77,"n":34,"o":46.785,"t":"2026-10-21T18:15:00Z","v":823,"vw":46.773261},{"c":46.57,"h":46.79,"l":46.57,"n":139,"o":46.79,"t":"2026-10-21T18:20:00Z","v":12184,"vw":46.736659},{"c":46.53,"h":46.54,"l":46.51,"n":83,"o":46.53,"t":"2026-10-21T18:25:00Z","v":1901,"vw":46.53},{"c":46.61,"h":46.61,"l":46.53,"n":153,"o":46.55,"t":"2026-10-21T18:30:00Z","v":4582,"vw":46.553769},{"c":46.565,"h":46.62,"l":46.56,"n":102,"o":46.62,"t":"2026-10-21T18:35:00Z","v":2283,"vw":46.591704},{"c":46.645,"h":46.645,"l":46.545,"n":179,"o":46.58,"t":"2026-10-21T18:40:00Z","v":9593,"vw":46.587397},{"c":46.5425,"h":46.61,"l":46.5425,"n":65,"o":46.61,"t":"2026-10-21T18:45:00Z","v":2031,"vw":46.567709},{"c":46.485,"h":46.5,"l":46.47,"n":94,"o":46.49,"t":"2026-10-21T18:50:00Z","v":3473,"vw":46.489674},{"c":46.29,"h":46.48,"l":46.29,"n":192,"o":46.45,"t":"2026-10-21T18:55:00Z","v":7632,"vw":46.423664},{"c":46.27,"h":46.29,"l":46.17,"n":197,"o":46.29,"t":"2026-10-21T19:00:00Z","v":6671,"vw":46.231275},{"c":46.18,"h":46.29,"l":46.16,"n":173,"o":46.29,"t":"2026-10-21T19:05:00Z","v":6062,"vw":46.231596},{"c":46.12,"h":46.12,"l":45.99,"n":201,"o":46.11,"t":"2026-10-21T19:10:00Z","v":5787,"vw":46.037463},{"c":46,"h":46.07,"l":45.98,"n":203,"o":46.07,"t":"2026-10-21T19:15:00Z","v":8776,"vw":46.023843},{"c":46.005,"h":46.03,"l":45.95,"n":194,"o":46.03,"t":"2026-10-21T19:20:00Z","v":6373,"vw":45.989124},{"c":46.02,"h":46.02,"l":45.95,"n":192,"o":45.98,"t":"2026-10-21T19:25:00Z","v":6929,"vw":45.981163},{"c":46.135,"h":46.135,"l":46,"n":306,"o":46,"t":"2026-10-21T19:30:00Z","v":10794,"vw":46.065825},{"c":46.17,"h":46.215,"l":46.135,"n":225,"o":46.135,"t":"2026-10-21T19:35:00Z","v":5998,"vw":46.183052},{"c":46.155,"h":46.19,"l":46.15,"n":264,"o":46.16,"t":"2026-10-21T19:40:00Z","v":8413,"vw":46.167212},{"c":46.135,"h":46.175,"l":46.11,"n":235,"o":46.155,"t":"2026-10-21T19:45:00Z","v":7964,"vw":46.138558},{"c":46.09,"h":46.17,"l":46.08,"n":298,"o":46.16,"t":"2026-10-21T19:50:00Z","v":10590,"vw":46.134994},{"c":46.03,"h":46.08,"l":45.93,"n":1249,"o":46.07,"t":"2026-10-21T19:55:00Z","v":62862,"vw":45.997806},{"c":46.02,"h":46.02,"l":46.02,"n":25,"o":46.02,"t":"2026-10-21T20:00:00Z","v":104007,"vw":46.02}],"history":[{"c":43.64,"h":44.59,"l":43.53,"n":6821,"o":44.59,"t":"2024-10-21T04:00:00Z","v":370952,"vw":43.708001},{"c":42.93,"h":43.61,"l":42.72,"n":7945,"o":43.55,"t":"2024-10-22T04:00:00Z","v":336401,"vw":42.980848},{"c":42.62,"h":42.86,"l":42.355,"n":7036,"o":42.76,"t":"2024-10-23T04:00:00Z","v":280413,"vw":42.624204},{"c":42.9,"h":43.14,"l":42.45,"n":5911,"o":42.8,"t":"2024-10-24T04:00:00Z","v":253390,"vw":42.809156},{"c":42.39,"h":43.62,"l":42.11,"n":6197,"o":43.34,"t":"2024-10-25T04:00:00Z","v":297746,"vw":42.544125},{"c":43.11,"h":43.2,"l":42.58,"n":5382,"o":42.77,"t":"2024-10-28T04:00:00Z","v":239668,"vw":43.025464},{"c":43.12,"h":43.21,"l":42.28,"n":5632,"o":42.51,"t":"2024-10-29T04:00:00Z","v":324363,"vw":43.077687},{"c":43.29,"h":43.94,"l":43.06,"n":7965,"o":43.2,"t":"2024-10-30T04:00:00Z","v":323575,"vw":43.430265},{"c":42.56,"h":43.44,"l":42.53,"n":6614,"o":43.34,"t":"2024-10-31T04:00:00Z","v":362797,"vw":42.748118},{"c":42.18,"h":43.3,"l":42.01,"n":7404,"o":42.93,"t":"2024-11-01T04:00:00Z","v":378331,"vw":42.361846},{"c":42.94,"h":43.21,"l":42.2,"n":7534,"o":42.2,"t":"2024-11-04T05:00:00Z","v":355685,"vw":42.931739},{"c":44.18,"h":44.27,"l":42.74,"n":7640,"o":42.74,"t":"2024-11-05T05:00:00Z","v":351032,"vw":43.974938},{"c":45.43,"h":46.095,"l":44.96,"n":11983,"o":45.36,"t":"2024-11-06T05:00:00Z","v":461020,"vw":45.473063},{"c":45.67,"h":46.52,"l":45.39,"n":8394,"o":45.49,"t":"2024-11-07T05:00:00Z","v":269786,"vw":45.814249},{"c":45.28,"h":45.92,"l":45.132,"n":8892,"o":45.47,"t":"2024-11-08T05:00:00Z","v":453131,"vw":45.364076},{"c":45.14,"h":46.105,"l":44.965,"n":8132,"o":45.71,"t":"2024-11-11T05:00:00Z","v":312108,"vw":45.228151},{"c":47.61,"h":48.08,"l":45.8311,"n":12762,"o":45.97,"t":"2024-11-12T05:00:00Z","v":556628,"vw":47.483577},{"c":48.8,"h":49.65,"l":48.04,"n":11416,"o":48.15,"t":"2024-11-13T05:00:00Z","v":545846,"vw":49.075744},{"c":48.74,"h":49.78,"l":48.61,"n":9030,"o":49.18,"t":"2024-11-14T05:00:00Z","v":350319,"vw":48.965042},{"c":47.92,"h":49.06,"l":47.74,"n":7430,"o":49.06,"t":"2024-11-15T05:00:00Z","v":278056,"vw":48.098346},{"c":47.78,"h":48.65,"l":47.61,"n":12871,"o":48.29,"t":"2024-11-18T05:00:00Z","v":372376,"vw":47.963245},{"c":47.25,"h":47.46,"l":46.39,"n":8156,"o":47.11,"t":"2024-11-19T05:00:00Z","v":268431,"vw":47.138169},{"c":47.22,"h":47.3,"l":46.1,"n":6960,"o":46.92,"t":"2024-11-20T05:00:00Z","v":295162,"vw":47.004838},{"c":47.65,"h":47.7,"l":46.77,"n":11934,"o":47.25,"t":"2024-11-21T05:00:00Z","v":405642,"vw":47.454343},{"c":48.86,"h":49.6999,"l":46.53,"n":14625,"o":48.67,"t":"2024-11-22T05:00:00Z","v":721994,"vw":48.389335},{"c":51.26,"h":52.13,"l":49.16,"n":16959,"o":49.16,"t":"2024-11-25T05:00:00Z","v":804580,"vw":51.407459},{"c":51.8,"h":52.17,"l":50.66,"n":13600,"o":50.66,"t":"2024-11-26T05:00:00Z","v":661874,"vw":51.732354},{"c":51.24,"h":52.17,"l":50.91,"n":9189,"o":51.59,"t":"2024-11-27T05:00:00Z","v":350664,"vw":51.325674},{"c":52.09,"h":52.24,"l":51.45,"n":4304,"o":51.59,"t":"2024-11-29T05:00:00Z","v":199199,"vw":52.000855},{"c":54.08,"h":54.13,"l":51.955,"n":11771,"o":52.26,"t":"2024-12-02T05:00:00Z","v":577852,"vw":53.774347},{"c":53.42,"h":54.25,"l":53.15,"n":9297,"o":54.08,"t":"2024-12-03T05:00:00Z","v":285274,"vw":53.544537},{"c":53.79,"h":53.91,"l":52.94,"n":7527,"o":53.32,"t":"2024-12-04T05:00:00Z","v":319517,"vw":53.57885},{"c":52.55,"h":53.11,"l":51.4,"n":10782,"o":52.77,"t":"2024-12-05T05:00:00Z","v":506144,"vw":52.28889},{"c":53.04,"h":53.55,"l":52.475,"n":9486,"o":53.34,"t":"2024-12-06T05:00:00Z","v":386357,"vw":52.966277},{"c":52.77,"h":54.14,"l":52.625,"n":10136,"o":53.37,"t":"2024-12-09T05:00:00Z","v":426616,"vw":52.993349},{"c":52.45,"h":53.75,"l":52.01,"n":8626,"o":53.44,"t":"2024-12-10T05:00:00Z","v":444607,"vw":52.471171},{"c":52.82,"h":53.5,"l":51.9203,"n":11799,"o":52.55,"t":"2024-12-11T05:00:00Z","v":566286,"vw":52.815863},{"c":51.46,"h":52.83,"l":51.33,"n":6990,"o":52.58,"t":"2024-12-12T05:00:00Z","v":340828,"vw":51.652941},{"c":52.18,"h":52.2,"l":51.22,"n":6047,"o":51.82,"t":"2024-12-13T05:00:00Z","v":244183,"vw":51.978734},{"c":52.53,"h":52.59,"l":51.77,"n":9855,"o":52.17,"t":"2024-12-16T05:00:00Z","v":400292,"vw":52.388954},{"c":51.78,"h":52.64,"l":50.58,"n":11326,"o":52.38,"t":"2024-12-17T05:00:00Z","v":573005,"vw":51.651071},{"c":49.64,"h":52.02,"l":49.21,"n":12416,"o":51.97,"t":"2024-12-18T05:00:00Z","v":467895,"vw":50.106165},{"c":50.4,"h":50.975,"l":50.12,"n":12483,"o":50.36,"t":"2024-12-19T05:00:00Z","v":504159,"vw":50.444288},{"c":50.88,"h":51.45,"l":49.83,"n":13625,"o":49.83,"t":"2024-12-20T05:00:00Z","v":1811276,"vw":50.844105},{"c":51.01,"h":51.26,"l":50.42,"n":9677,"o":50.88,"t":"2024-12-23T05:00:00Z","v":414717,"vw":50.890126},{"c":51.26,"h":51.31,"l":50.88,"n":4188,"o":51.04,"t":"2024-12-24T05:00:00Z","v":253689,"vw":51.170925},{"c":51.73,"h":51.97,"l":50.934,"n":6780,"o":51.01,"t":"2024-12-26T05:00:00Z","v":382931,"vw":51.69572},{"c":51.53,"h":51.96,"l":51.15,"n":7688,"o":51.4,"t":"2024-12-27T05:00:00Z","v":532658,"vw":51.516951},{"c":51.24,"h":51.51,"l":50.49,"n":7395,"o":50.8,"t":"2024-12-30T05:00:00Z","v":293118,"vw":51.255025},{"c":50.81,"h":51.56,"l":50.63,"n":7125,"o":51.46,"t":"2024-12-31T05:00:00Z","v":381645,"vw":50.86287},{"c":51.11,"h":51.655,"l":50.41,"n":10292,"o":51.19,"t":"2025-01-02T05:00:00Z","v":359579,"vw":50.934487},{"c":51.63,"h":52.19,"l":50.8,"n":8250,"o":51.37,"t":"2025-01-03T05:00:00Z","v":513248,"vw":51.650581},{"c":51.15,"h":52.79,"l":51,"n":11831,"o":52.13,"t":"2025-01-06T05:00:00Z","v":548598,"vw":51.338898},{"c":50.75,"h":51.48,"l":50.21,"n":12097,"o":51.26,"t":"2025-01-07T05:00:00Z","v":562640,"vw":50.723224},{"c":50.27,"h":50.525,"l":49.65,"n":8491,"o":50.29,"t":"2025-01-08T05:00:00Z","v":386793,"vw":50.181832},{"c":50.44,"h":51.305,"l":49.63,"n":10947,"o":49.63,"t":"2025-01-10T05:00:00Z","v":566204,"vw":50.484947},{"c":51.3,"h":51.6,"l":48.89,"n":12384,"o":50.42,"t":"2025-01-13T05:00:00Z","v":630197,"vw":50.955554},{"c":51.65,"h":52.68,"l":51.05,"n":11441,"o":51.48,"t":"2025-01-14T05:00:00Z","v":634875,"vw":51.743925},{"c":48.35,"h":50,"l":47.52,"n":12992,"o":50,"t":"2025-01-15T05:00:00Z","v":624563,"vw":48.419321},{"c":47.28,"h":48.41,"l":47.03,"n":14337,"o":48.13,"t":"2025-01-16T05:00:00Z","v":630777,"vw":47.386523},{"c":48.41,"h":48.5,"l":47.39,"n":11199,"o":47.81,"t":"2025-01-17T05:00:00Z","v":594443,"vw":48.293558},{"c":48.79,"h":49.1,"l":48.21,"n":13009,"o":48.62,"t":"2025-01-21T05:00:00Z","v":530369,"vw":48.660396},{"c":48.01,"h":48.85,"l":47.66,"n":9722,"o":48.71,"t":"2025-01-22T05:00:00Z","v":456831,"vw":48.007756},{"c":48.24,"h":48.72,"l":47.76,"n":7781,"o":47.89,"t":"2025-01-23T05:00:00Z","v":347619,"vw":48.260635},{"c":47.83,"h":48.02,"l":47.455,"n":6887,"o":47.93,"t":"2025-01-24T05:00:00Z","v":312026,"vw":47.759265},{"c":47.11,"h":47.97,"l":46.73,"n":10059,"o":47.88,"t":"2025-01-27T05:00:00Z","v":419530,"vw":47.105241},{"c":48.12,"h":48.25,"l":46.73,"n":10189,"o":47.1,"t":"2025-01-28T05:00:00Z","v":409157,"vw":47.941264},{"c":47.85,"h":48.71,"l":47.665,"n":9136,"o":47.9,"t":"2025-01-29T05:00:00Z","v":338051,"vw":47.998013},{"c":48.62,"h":48.7,"l":48,"n":8346,"o":48.32,"t":"2025-01-30T05:00:00Z","v":374559,"vw":48.485594},{"c":47.61,"h":48.475,"l":47.535,"n":9367,"o":48.42,"t":"2025-01-31T05:00:00Z","v":384438,"vw":47.78629},{"c":46.77,"h":47.27,"l":46.23,"n":10323,"o":46.62,"t":"2025-02-03T05:00:00Z","v":356387,"vw":46.738868},{"c":46.01,"h":46.77,"l":45.955,"n":8650,"o":46.66,"t":"2025-02-04T05:00:00Z","v":337065,"vw":46.184598},{"c":46.09,"h":46.19,"l":45.63,"n":7714,"o":45.92,"t":"2025-02-05T05:00:00Z","v":314093,"vw":46.027114},{"c":44.96,"h":47.07,"l":44.74,"n":13918,"o":46.56,"t":"2025-02-06T05:00:00Z","v":684389,"vw":45.242697},{"c":43.99,"h":44.92,"l":43.79,"n":11033,"o":44.92,"t":"2025-02-07T05:00:00Z","v":456709,"vw":44.126313},{"c":44.07,"h":44.39,"l":43.5,"n":11786,"o":44.28,"t":"2025-02-10T05:00:00Z","v":442512,"vw":44.042275},{"c":43.41,"h":43.96,"l":43.05,"n":9353,"o":43.82,"t":"2025-02-11T05:00:00Z","v":366530,"vw":43.403574},{"c":42.48,"h":42.91,"l":42.14,"n":13516,"o":42.72,"t":"2025-02-12T05:00:00Z","v":645246,"vw":42.464933},{"c":42.58,"h":42.9,"l":42.28,"n":12592,"o":42.74,"t":"2025-02-13T05:00:00Z","v":607095,"vw":42.507649},{"c":43.28,"h":43.4,"l":42.41,"n":9192,"o":42.86,"t":"2025-02-14T05:00:00Z","v":469466,"vw":42.999001},{"c":43.28,"h":43.77,"l":42.04,"n":11484,"o":43.13,"t":"2025-02-18T05:00:00Z","v":766094,"vw":43.239179},{"c":42.91,"h":43.14,"l":42.51,"n":9167,"o":42.89,"t":"2025-02-19T05:00:00Z","v":458278,"vw":42.874509},{"c":42.52,"h":43.03,"l":42.255,"n":8819,"o":42.88,"t":"2025-02-20T05:00:00Z","v":363348,"vw":42.537708},{"c":41.17,"h":43.01,"l":41.01,"n":10881,"o":43.01,"t":"2025-02-21T05:00:00Z","v":383088,"vw":41.422811},{"c":41.39,"h":41.72,"l":41.05,"n":8102,"o":41.49,"t":"2025-02-24T05:00:00Z","v":330996,"vw":41.422299},{"c":40.27,"h":41.745,"l":40.07,"n":9770,"o":41.39,"t":"2025-02-25T05:00:00Z","v":387408,"vw":40.481405},{"c":40.11,"h":41.285,"l":40.06,"n":9174,"o":40.38,"t":"2025-02-26T05:00:00Z","v":385511,"vw":40.259912},{"c":39.17,"h":40.35,"l":39.02,"n":11486,"o":40.35,"t":"2025-02-27T05:00:00Z","v":473183,"vw":39.306945},{"c":40.05,"h":40.12,"l":39.17,"n":12498,"o":39.35,"t":"2025-02-28T05:00:00Z","v":676152,"vw":39.866433},{"c":38.95,"h":40.28,"l":38.382,"n":12638,"o":40,"t":"2025-03-03T05:00:00Z","v":638256,"vw":39.055883},{"c":37.77,"h":38.55,"l":37.7268,"n":13168,"o":38.32,"t":"2025-03-04T05:00:00Z","v":659299,"vw":37.995481},{"c":37.77,"h":38.255,"l":36.85,"n":10242,"o":37.64,"t":"2025-03-05T05:00:00Z","v":457283,"vw":37.636353},{"c":37.85,"h":38.33,"l":37.5,"n":8503,"o":37.5,"t":"2025-03-06T05:00:00Z","v":361629,"vw":37.943051},{"c":38.35,"h":38.85,"l":37.585,"n":12099,"o":37.87,"t":"2025-03-07T05:00:00Z","v":573432,"vw":38.277106},{"c":38.3,"h":38.79,"l":37.76,"n":11045,"o":37.79,"t":"2025-03-10T04:00:00Z","v":547965,"vw":38.350141},{"c":36.97,"h":38.415,"l":36.93,"n":11778,"o":38.25,"t":"2025-03-11T04:00:00Z","v":558037,"vw":37.287402},{"c":36.13,"h":37.48,"l":36.03,"n":13192,"o":37.48,"t":"2025-03-12T04:00:00Z","v":500181,"vw":36.302597},{"c":35.15,"h":36.364,"l":34.67,"n":15033,"o":36.27,"t":"2025-03-13T04:00:00Z","v":798607,"vw":35.154594},{"c":36.13,"h":37.54,"l":35.44,"n":17375,"o":37.49,"t":"2025-03-14T04:00:00Z","v":847437,"vw":36.149376},{"c":37.14,"h":37.21,"l":35.48,"n":20429,"o":36.39,"t":"2025-03-17T04:00:00Z","v":889206,"vw":36.720197},{"c":37.7,"h":38.03,"l":36.74,"n":16596,"o":36.79,"t":"2025-03-18T04:00:00Z","v":760966,"vw":37.633014},{"c":38.48,"h":38.69,"l":37.57,"n":15482,"o":37.57,"t":"2025-03-19T04:00:00Z","v":642557,"vw":38.340291},{"c":38.34,"h":38.55,"l":37.92,"n":14538,"o":38.12,"t":"2025-03-20T04:00:00Z","v":588818,"vw":38.268963},{"c":39.05,"h":39.575,"l":37.625,"n":15428,"o":37.91,"t":"2025-03-21T04:00:00Z","v":3704145,"vw":39.014705},{"c":39.94,"h":40.26,"l":39.25,"n":17954,"o":39.68,"t":"2025-03-24T04:00:00Z","v":711914,"vw":39.766024},{"c":39.97,"h":40.38,"l":39.65,"n":11025,"o":39.9,"t":"2025-03-25T04:00:00Z","v":464305,"vw":40.015284},{"c":39.61,"h":39.97,"l":39.0717,"n":10047,"o":39.97,"t":"2025-03-26T04:00:00Z","v":572468,"vw":39.53151},{"c":39.26,"h":39.98,"l":39.15,"n":8938,"o":39.71,"t":"2025-03-27T04:00:00Z","v":484003,"vw":39.42935},{"c":37.98,"h":39.04,"l":37.36,"n":10611,"o":39.04,"t":"2025-03-28T04:00:00Z","v":742247,"vw":37.906505},{"c":38.32,"h":38.55,"l":37.4,"n":9897,"o":37.54,"t":"2025-03-31T04:00:00Z","v":401532,"vw":38.298163},{"c":38.42,"h":38.7183,"l":37.98,"n":10395,"o":38.52,"t":"2025-04-01T04:00:00Z","v":430569,"vw":38.351602},{"c":38.91,"h":39.27,"l":38.03,"n":11998,"o":38.03,"t":"2025-04-02T04:00:00Z","v":478793,"vw":38.908155},{"c":34.8,"h":37.07,"l":33.95,"n":24248,"o":36.86,"t":"2025-04-03T04:00:00Z","v":1164155,"vw":34.755296},{"c":35.97,"h":37.19,"l":33.75,"n":20172,"o":33.93,"t":"2025-04-04T04:00:00Z","v":817316,"vw":35.572344},{"c":35.83,"h":37.56,"l":34.01,"n":19726,"o":34.16,"t":"2025-04-07T04:00:00Z","v":980517,"vw":35.589452},{"c":33.77,"h":36.49,"l":33.39,"n":16279,"o":36.04,"t":"2025-04-08T04:00:00Z","v":982327,"vw":34.3539},{"c":36.42,"h":37.03,"l":33.12,"n":20535,"o":33.4,"t":"2025-04-09T04:00:00Z","v":900423,"vw":35.376142},{"c":35.35,"h":37.71,"l":34.63,"n":14741,"o":37.55,"t":"2025-04-10T04:00:00Z","v":734630,"vw":35.348297},{"c":34.88,"h":35.205,"l":33.46,"n":13199,"o":35,"t":"2025-04-11T04:00:00Z","v":787385,"vw":34.576878},{"c":35.33,"h":35.56,"l":34.5,"n":9257,"o":35.56,"t":"2025-04-14T04:00:00Z","v":510106,"vw":35.109586},{"c":34.24,"h":35.17,"l":34.1,"n":10038,"o":34.92,"t":"2025-04-15T04:00:00Z","v":437717,"vw":34.362868},{"c":33.98,"h":34.51,"l":33.765,"n":8307,"o":34.19,"t":"2025-04-16T04:00:00Z","v":525274,"vw":34.04188},{"c":34.61,"h":34.63,"l":33.715,"n":8802,"o":33.9,"t":"2025-04-17T04:00:00Z","v":381978,"vw":34.400273},{"c":34,"h":34.235,"l":33.35,"n":8758,"o":34.21,"t":"2025-04-21T04:00:00Z","v":460815,"vw":33.812933},{"c":34.6,"h":34.88,"l":33.85,"n":8814,"o":34.35,"t":"2025-04-22T04:00:00Z","v":376205,"vw":34.572349},{"c":34.56,"h":36.8,"l":34.44,"n":8055,"o":35.82,"t":"2025-04-23T04:00:00Z","v":432538,"vw":35.022866},{"c":35.09,"h":35.54,"l":34.34,"n":7835,"o":34.46,"t":"2025-04-24T04:00:00Z","v":814501,"vw":35.110156},{"c":34.89,"h":35.13,"l":34.46,"n":8824,"o":34.94,"t":"2025-04-25T04:00:00Z","v":354312,"vw":34.872056},{"c":34.81,"h":35.34,"l":34.4,"n":9425,"o":34.89,"t":"2025-04-28T04:00:00Z","v":586338,"vw":34.772444},{"c":35.04,"h":35.16,"l":34.33,"n":10065,"o":34.57,"t":"2025-04-29T04:00:00Z","v":369673,"vw":34.922983},{"c":34.76,"h":34.81,"l":34.04,"n":7322,"o":34.42,"t":"2025-04-30T04:00:00Z","v":306177,"vw":34.623225},{"c":35.16,"h":35.44,"l":34.6394,"n":7458,"o":34.98,"t":"2025-05-01T04:00:00Z","v":425574,"vw":35.139103},{"c":35.92,"h":36.205,"l":35.47,"n":7069,"o":35.66,"t":"2025-05-02T04:00:00Z","v":250068,"vw":35.864145},{"c":35.65,"h":36.11,"l":35.3731,"n":7606,"o":35.7,"t":"2025-05-05T04:00:00Z","v":346002,"vw":35.728725},{"c":35.62,"h":35.74,"l":34.95,"n":7962,"o":35.14,"t":"2025-05-06T04:00:00Z","v":344451,"vw":35.556053},{"c":36.05,"h":36.365,"l":35.6,"n":8512,"o":36.03,"t":"2025-05-07T04:00:00Z","v":367974,"vw":36.046523},{"c":36.99,"h":37.24,"l":36.48,"n":11055,"o":36.48,"t":"2025-05-08T04:00:00Z","v":393368,"vw":36.969135},{"c":36.91,"h":37.25,"l":36.57,"n":9957,"o":36.73,"t":"2025-05-09T04:00:00Z","v":328889,"vw":36.945763},{"c":39.26,"h":41.01,"l":38.645,"n":15746,"o":40.12,"t":"2025-05-12T04:00:00Z","v":647681,"vw":39.306188},{"c":39.28,"h":39.67,"l":38.89,"n":10487,"o":39.3,"t":"2025-05-13T04:00:00Z","v":420039,"vw":39.228057},{"c":39.83,"h":40.175,"l":38.995,"n":15233,"o":39.24,"t":"2025-05-14T04:00:00Z","v":657804,"vw":39.740517},{"c":40.84,"h":40.84,"l":39.7,"n":12810,"o":39.87,"t":"2025-05-15T04:00:00Z","v":473082,"vw":40.635191},{"c":41.43,"h":41.58,"l":40.2901,"n":9821,"o":40.78,"t":"2025-05-16T04:00:00Z","v":424252,"vw":41.272369},{"c":41.4,"h":41.44,"l":40.5207,"n":7516,"o":40.65,"t":"2025-05-19T04:00:00Z","v":293130,"vw":41.29244},{"c":41.34,"h":41.89,"l":41.1,"n":9574,"o":41.48,"t":"2025-05-20T04:00:00Z","v":384429,"vw":41.370264},{"c":40.43,"h":40.98,"l":40.25,"n":11078,"o":40.48,"t":"2025-05-21T04:00:00Z","v":512874,"vw":40.458396},{"c":41.4,"h":41.48,"l":40.39,"n":10896,"o":40.45,"t":"2025-05-22T04:00:00Z","v":600634,"vw":41.243272},{"c":41.16,"h":41.96,"l":39.06,"n":17767,"o":39.67,"t":"2025-05-23T04:00:00Z","v":1015647,"vw":41.07324},{"c":43.33,"h":43.33,"l":41.466,"n":17478,"o":41.73,"t":"2025-05-27T04:00:00Z","v":1068578,"vw":42.974593},{"c":43.16,"h":43.64,"l":42.33,"n":15158,"o":43.52,"t":"2025-05-28T04:00:00Z","v":898090,"vw":42.99573},{"c":43.35,"h":43.57,"l":42.7783,"n":10170,"o":43.28,"t":"2025-05-29T04:00:00Z","v":553152,"vw":43.319646},{"c":42.61,"h":43.4,"l":42.49,"n":9798,"o":42.84,"t":"2025-05-30T04:00:00Z","v":497556,"vw":42.772675},{"c":42.63,"h":42.74,"l":42.16,"n":12039,"o":42.61,"t":"2025-06-02T04:00:00Z","v":533707,"vw":42.558311},{"c":42.94,"h":43.07,"l":42.31,"n":11218,"o":42.87,"t":"2025-06-03T04:00:00Z","v":456899,"vw":42.881565},{"c":42.11,"h":43.02,"l":42.09,"n":9786,"o":42.9,"t":"2025-06-04T04:00:00Z","v":457541,"vw":42.304242},{"c":42.7,"h":43.44,"l":42.41,"n":10400,"o":43,"t":"2025-06-05T04:00:00Z","v":483731,"vw":42.735153},{"c":43.31,"h":43.33,"l":42.6,"n":9989,"o":43.02,"t":"2025-06-06T04:00:00Z","v":467028,"vw":43.1732},{"c":43.87,"h":44.11,"l":43.175,"n":8041,"o":43.82,"t":"2025-06-09T04:00:00Z","v":383571,"vw":43.812691},{"c":43.69,"h":44.14,"l":43.545,"n":7363,"o":43.85,"t":"2025-06-10T04:00:00Z","v":347564,"vw":43.725837},{"c":43.66,"h":43.89,"l":43.29,"n":10324,"o":43.89,"t":"2025-06-11T04:00:00Z","v":373459,"vw":43.593607},{"c":43.65,"h":43.7175,"l":42.78,"n":6943,"o":43.13,"t":"2025-06-12T04:00:00Z","v":272557,"vw":43.497459},{"c":42.77,"h":43.62,"l":42.39,"n":12225,"o":43.19,"t":"2025-06-13T04:00:00Z","v":420390,"vw":42.882372},{"c":44.63,"h":44.64,"l":43.08,"n":11464,"o":43.45,"t":"2025-06-16T04:00:00Z","v":456335,"vw":44.376243},{"c":44.51,"h":44.83,"l":44.2,"n":10328,"o":44.2,"t":"2025-06-17T04:00:00Z","v":427512,"vw":44.524583},{"c":44.86,"h":45.2,"l":44,"n":10133,"o":44.21,"t":"2025-06-18T04:00:00Z","v":492460,"vw":44.695857},{"c":45.29,"h":45.29,"l":44.83,"n":9422,"o":45.17,"t":"2025-06-20T04:00:00Z","v":1048357,"vw":45.252736},{"c":44.4,"h":44.95,"l":43.7,"n":10778,"o":44.83,"t":"2025-06-23T04:00:00Z","v":384404,"vw":44.423428},{"c":44.29,"h":44.995,"l":43.95,"n":11036,"o":44.77,"t":"2025-06-24T04:00:00Z","v":622170,"vw":44.39581},{"c":44.33,"h":44.69,"l":44.02,"n":11344,"o":44.3,"t":"2025-06-25T04:00:00Z","v":476933,"vw":44.343683},{"c":45.07,"h":45.09,"l":44.16,"n":9053,"o":44.55,"t":"2025-06-26T04:00:00Z","v":391217,"vw":44.902496},{"c":45.57,"h":45.78,"l":44.98,"n":11166,"o":45.38,"t":"2025-06-27T04:00:00Z","v":919241,"vw":45.521627},{"c":45.35,"h":45.75,"l":44.99,"n":8650,"o":45.6,"t":"2025-06-30T04:00:00Z","v":433943,"vw":45.32079},{"c":47.16,"h":47.58,"l":44.921,"n":8952,"o":45.3,"t":"2025-07-01T04:00:00Z","v":435554,"vw":46.949331},{"c":47.63,"h":47.8099,"l":46.74,"n":8776,"o":47.3,"t":"2025-07-02T04:00:00Z","v":394098,"vw":47.534899},{"c":47.66,"h":47.96,"l":47.48,"n":4342,"o":47.63,"t":"2025-07-03T04:00:00Z","v":157859,"vw":47.674497},{"c":46.95,"h":47.6564,"l":46.75,"n":9028,"o":47.45,"t":"2025-07-07T04:00:00Z","v":595437,"vw":46.977315},{"c":47.07,"h":47.235,"l":46.39,"n":7525,"o":47.01,"t":"2025-07-08T04:00:00Z","v":450604,"vw":47.032416},{"c":46.96,"h":47.2,"l":46.47,"n":6176,"o":47.2,"t":"2025-07-09T04:00:00Z","v":247020,"vw":46.866299},{"c":47.11,"h":47.85,"l":46.43,"n":8578,"o":46.52,"t":"2025-07-10T04:00:00Z","v":351685,"vw":47.260364},{"c":47.35,"h":47.73,"l":46.77,"n":7391,"o":46.77,"t":"2025-07-11T04:00:00Z","v":261002,"vw":47.279363},{"c":48.28,"h":48.38,"l":47.12,"n":9076,"o":47.56,"t":"2025-07-14T04:00:00Z","v":514850,"vw":48.039428},{"c":47.27,"h":48.25,"l":47.165,"n":8956,"o":47.95,"t":"2025-07-15T04:00:00Z","v":412454,"vw":47.357681},{"c":47.63,"h":47.81,"l":46.89,"n":8755,"o":47.57,"t":"2025-07-16T04:00:00Z","v":477045,"vw":47.558145},{"c":48.1,"h":48.12,"l":47.48,"n":10547,"o":47.48,"t":"2025-07-17T04:00:00Z","v":536650,"vw":47.932345},{"c":48.04,"h":48.395,"l":47.78,"n":9149,"o":48.39,"t":"2025-07-18T04:00:00Z","v":411447,"vw":48.106024},{"c":48.95,"h":49.69,"l":48.12,"n":12585,"o":48.34,"t":"2025-07-21T04:00:00Z","v":502654,"vw":49.158102},{"c":49.67,"h":49.965,"l":48.79,"n":10911,"o":49.28,"t":"2025-07-22T04:00:00Z","v":388324,"vw":49.624827},{"c":50.14,"h":50.3059,"l":49.67,"n":8715,"o":49.68,"t":"2025-07-23T04:00:00Z","v":366304,"vw":50.103234},{"c":49.09,"h":50.3,"l":49.005,"n":7620,"o":50.03,"t":"2025-07-24T04:00:00Z","v":298920,"vw":49.390514},{"c":49.07,"h":49.6,"l":48.98,"n":6684,"o":49.6,"t":"2025-07-25T04:00:00Z","v":268639,"vw":49.103608},{"c":50.08,"h":50.305,"l":49.285,"n":8823,"o":49.42,"t":"2025-07-28T04:00:00Z","v":570218,"vw":50.022355},{"c":49.45,"h":50.305,"l":49.32,"n":10026,"o":50.27,"t":"2025-07-29T04:00:00Z","v":544290,"vw":49.534553},{"c":49.38,"h":49.91,"l":48.92,"n":9475,"o":49.91,"t":"2025-07-30T04:00:00Z","v":422793,"vw":49.341911},{"c":49.37,"h":49.73,"l":48.91,"n":9137,"o":48.99,"t":"2025-07-31T04:00:00Z","v":478082,"vw":49.302903},{"c":49.23,"h":49.26,"l":47.7,"n":11599,"o":48.78,"t":"2025-08-01T04:00:00Z","v":397160,"vw":48.993211},{"c":51.16,"h":51.34,"l":49.6,"n":10354,"o":49.62,"t":"2025-08-04T04:00:00Z","v":451328,"vw":51.016942},{"c":50.4,"h":51.2,"l":50.1,"n":11234,"o":51.05,"t":"2025-08-05T04:00:00Z","v":541119,"vw":50.51126},{"c":51.74,"h":51.75,"l":50.33,"n":11556,"o":50.41,"t":"2025-08-06T04:00:00Z","v":381342,"vw":51.417562},{"c":52.7,"h":54.05,"l":52.31,"n":14594,"o":52.66,"t":"2025-08-07T04:00:00Z","v":543801,"vw":52.866831},{"c":52.58,"h":53.06,"l":52.27,"n":8219,"o":53.03,"t":"2025-08-08T04:00:00Z","v":301312,"vw":52.59148},{"c":54.45,"h":54.6,"l":52.49,"n":18534,"o":53.01,"t":"2025-08-11T04:00:00Z","v":1116009,"vw":54.050116},{"c":55.68,"h":56.03,"l":54.2001,"n":15633,"o":54.68,"t":"2025-08-12T04:00:00Z","v":892240,"vw":55.521507},{"c":57.26,"h":57.53,"l":55.975,"n":13794,"o":55.975,"t":"2025-08-13T04:00:00Z","v":624751,"vw":56.98517},{"c":56.07,"h":56.77,"l":55.64,"n":14187,"o":56.45,"t":"2025-08-14T04:00:00Z","v":625738,"vw":56.071683},{"c":55.54,"h":56.02,"l":55.03,"n":10676,"o":55.94,"t":"2025-08-15T04:00:00Z","v":444505,"vw":55.488921},{"c":55.53,"h":55.745,"l":54.96,"n":9236,"o":55.39,"t":"2025-08-18T04:00:00Z","v":321381,"vw":55.437911},{"c":55.2,"h":56.055,"l":54.99,"n":7920,"o":55.86,"t":"2025-08-19T04:00:00Z","v":264512,"vw":55.247105},{"c":55.04,"h":55.49,"l":54.59,"n":7954,"o":55.02,"t":"2025-08-20T04:00:00Z","v":321578,"vw":55.012521},{"c":54.85,"h":55.1,"l":54.39,"n":14214,"o":54.57,"t":"2025-08-21T04:00:00Z","v":664488,"vw":54.840189},{"c":56.18,"h":56.61,"l":53.26,"n":20355,"o":54.49,"t":"2025-08-22T04:00:00Z","v":1035423,"vw":55.981825},{"c":55.9,"h":56.93,"l":55.735,"n":12464,"o":56.13,"t":"2025-08-25T04:00:00Z","v":611436,"vw":56.103002},{"c":55.13,"h":56.0546,"l":55.0204,"n":11697,"o":55.65,"t":"2025-08-26T04:00:00Z","v":554086,"vw":55.269167},{"c":56.85,"h":56.94,"l":55.24,"n":13622,"o":55.24,"t":"2025-08-27T04:00:00Z","v":638817,"vw":56.583012},{"c":57.5,"h":57.56,"l":56.72,"n":13257,"o":57.08,"t":"2025-08-28T04:00:00Z","v":765026,"vw":57.365801},{"c":56.59,"h":57.83,"l":56.41,"n":11863,"o":57.83,"t":"2025-08-29T04:00:00Z","v":516752,"vw":56.671576},{"c":57.5,"h":57.615,"l":55.895,"n":12197,"o":55.95,"t":"2025-09-02T04:00:00Z","v":526634,"vw":57.248109},{"c":57.78,"h":58.06,"l":57.36,"n":11979,"o":57.51,"t":"2025-09-03T04:00:00Z","v":603357,"vw":57.724293},{"c":60.25,"h":60.47,"l":58.26,"n":12858,"o":58.45,"t":"2025-09-04T04:00:00Z","v":642250,"vw":59.898026},{"c":59.27,"h":60.55,"l":59.13,"n":14704,"o":60.06,"t":"2025-09-05T04:00:00Z","v":771153,"vw":59.645642},{"c":59.37,"h":59.76,"l":58.0958,"n":11589,"o":59.1,"t":"2025-09-08T04:00:00Z","v":551360,"vw":59.327962},{"c":59.04,"h":59.36,"l":58.25,"n":10331,"o":59.23,"t":"2025-09-09T04:00:00Z","v":466917,"vw":59.002688},{"c":59.8,"h":59.925,"l":58.31,"n":12472,"o":58.49,"t":"2025-09-10T04:00:00Z","v":455172,"vw":59.611458},{"c":61.58,"h":61.62,"l":59.68,"n":10491,"o":60.15,"t":"2025-09-11T04:00:00Z","v":484804,"vw":61.18249},{"c":59.48,"h":61.39,"l":59.43,"n":12445,"o":61.39,"t":"2025-09-12T04:00:00Z","v":423190,"vw":59.920295},{"c":61.45,"h":61.69,"l":59.35,"n":14057,"o":59.48,"t":"2025-09-15T04:00:00Z","v":583463,"vw":61.206687},{"c":60.81,"h":61.5,"l":60.25,"n":13524,"o":61.5,"t":"2025-09-16T04:00:00Z","v":558691,"vw":60.724694},{"c":60.48,"h":61.3,"l":59.97,"n":12463,"o":60.47,"t":"2025-09-17T04:00:00Z","v":497869,"vw":60.573933},{"c":61.17,"h":61.46,"l":60.29,"n":12522,"o":60.47,"t":"2025-09-18T04:00:00Z","v":496220,"vw":61.003171},{"c":60.69,"h":61.45,"l":60.44,"n":11828,"o":61.45,"t":"2025-09-19T04:00:00Z","v":1573368,"vw":60.727557},{"c":59.91,"h":61.16,"l":59.82,"n":11981,"o":60.88,"t":"2025-09-22T04:00:00Z","v":513658,"vw":60.080771},{"c":60.12,"h":60.51,"l":59.99,"n":8726,"o":60.24,"t":"2025-09-23T04:00:00Z","v":454244,"vw":60.176693},{"c":58.87,"h":60.55,"l":58.75,"n":11257,"o":60.08,"t":"2025-09-24T04:00:00Z","v":471525,"vw":59.081443},{"c":58.77,"h":58.86,"l":58.16,"n":9465,"o":58.38,"t":"2025-09-25T04:00:00Z","v":387989,"vw":58.634369},{"c":59.79,"h":59.88,"l":58.385,"n":10372,"o":58.56,"t":"2025-09-26T04:00:00Z","v":439951,"vw":59.592203},{"c":59.04,"h":60.08,"l":58.645,"n":9708,"o":60.08,"t":"2025-09-29T04:00:00Z","v":690605,"vw":59.029607},{"c":58.66,"h":59.385,"l":58.355,"n":11514,"o":59.02,"t":"2025-09-30T04:00:00Z","v":501439,"vw":58.705563},{"c":57.68,"h":58.675,"l":57.47,"n":12095,"o":58.51,"t":"2025-10-01T04:00:00Z","v":493974,"vw":57.774678},{"c":57.54,"h":57.745,"l":56.64,"n":10189,"o":57.51,"t":"2025-10-02T04:00:00Z","v":415747,"vw":57.352899},{"c":57.5,"h":58.23,"l":57.49,"n":8529,"o":57.85,"t":"2025-10-03T04:00:00Z","v":335823,"vw":57.645796},{"c":58.53,"h":58.67,"l":57.01,"n":13662,"o":57.42,"t":"2025-10-06T04:00:00Z","v":575162,"vw":58.364296},{"c":56.84,"h":58.376,"l":56.6,"n":10846,"o":58.29,"t":"2025-10-07T04:00:00Z","v":396305,"vw":57.076517},{"c":57.23,"h":57.51,"l":56.845,"n":10416,"o":56.9,"t":"2025-10-08T04:00:00Z","v":363066,"vw":57.193226},{"c":53.94,"h":56.63,"l":53.71,"n":14375,"o":56.15,"t":"2025-10-09T04:00:00Z","v":597585,"vw":54.395579},{"c":52.73,"h":54.22,"l":52.49,"n":14846,"o":54.21,"t":"2025-10-10T04:00:00Z","v":623476,"vw":52.904519},{"c":54,"h":54.45,"l":53.64,"n":13985,"o":53.85,"t":"2025-10-13T04:00:00Z","v":671988,"vw":54.090579},{"c":53.69,"h":53.75,"l":52.83,"n":16846,"o":53.57,"t":"2025-10-14T04:00:00Z","v":629379,"vw":53.523479},{"c":53.58,"h":54.1,"l":53.075,"n":11800,"o":54,"t":"2025-10-15T04:00:00Z","v":520612,"vw":53.5749},{"c":53.87,"h":53.88,"l":52.6687,"n":10762,"o":53.32,"t":"2025-10-16T04:00:00Z","v":411506,"vw":53.610778},{"c":54.33,"h":54.485,"l":53.5,"n":10875,"o":53.85,"t":"2025-10-17T04:00:00Z","v":391694,"vw":54.20807},{"c":55.36,"h":55.53,"l":54.62,"n":7565,"o":54.81,"t":"2025-10-20T04:00:00Z","v":312125,"vw":55.251094},{"c":55.05,"h":55.925,"l":55.05,"n":7838,"o":55.41,"t":"2025-10-21T04:00:00Z","v":370312,"vw":55.20881},{"c":55.18,"h":55.59,"l":54.78,"n":9118,"o":55.16,"t":"2025-10-22T04:00:00Z","v":326058,"vw":55.162828},{"c":55.91,"h":55.91,"l":55.3,"n":8329,"o":55.3,"t":"2025-10-23T04:00:00Z","v":447624,"vw":55.710351},{"c":55.7,"h":56.44,"l":55.56,"n":8817,"o":56.28,"t":"2025-10-24T04:00:00Z","v":301730,"vw":55.759943},{"c":55.36,"h":56.605,"l":55.29,"n":10534,"o":56.17,"t":"2025-10-27T04:00:00Z","v":414341,"vw":55.623721},{"c":55.02,"h":55.685,"l":54.61,"n":10828,"o":55.38,"t":"2025-10-28T04:00:00Z","v":326700,"vw":55.028786},{"c":54.19,"h":55.055,"l":53.58,"n":10508,"o":54.65,"t":"2025-10-29T04:00:00Z","v":469647,"vw":54.314979},{"c":53.92,"h":54.405,"l":53.42,"n":12794,"o":54.38,"t":"2025-10-30T04:00:00Z","v":576048,"vw":53.893429},{"c":54.8,"h":54.985,"l":53.4,"n":9754,"o":53.99,"t":"2025-10-31T04:00:00Z","v":555247,"vw":54.497146},{"c":55.14,"h":56.28,"l":54.04,"n":14418,"o":54.85,"t":"2025-11-03T05:00:00Z","v":666715,"vw":55.099645},{"c":55.12,"h":55.37,"l":53.925,"n":10794,"o":54.39,"t":"2025-11-04T05:00:00Z","v":444550,"vw":54.814613},{"c":57.74,"h":58.3299,"l":55.01,"n":16030,"o":55.11,"t":"2025-11-05T05:00:00Z","v":760229,"vw":57.497876},{"c":56.66,"h":57.72,"l":55.8,"n":12027,"o":57.25,"t":"2025-11-06T05:00:00Z","v":533679,"vw":56.448206},{"c":57.32,"h":57.56,"l":56.545,"n":10958,"o":56.9,"t":"2025-11-07T05:00:00Z","v":356364,"vw":57.199379},{"c":58.25,"h":58.425,"l":57.66,"n":12004,"o":58.26,"t":"2025-11-10T05:00:00Z","v":544541,"vw":58.188702},{"c":56.68,"h":58.385,"l":56.49,"n":8743,"o":58.03,"t":"2025-11-11T05:00:00Z","v":288226,"vw":56.963379},{"c":56.39,"h":57.84,"l":56.39,"n":11273,"o":57.14,"t":"2025-11-12T05:00:00Z","v":374422,"vw":56.697985},{"c":56.15,"h":57,"l":55.63,"n":10860,"o":56.42,"t":"2025-11-13T05:00:00Z","v":334028,"vw":56.1777},{"c":56.2,"h":56.4,"l":55.55,"n":8448,"o":55.76,"t":"2025-11-14T05:00:00Z","v":285924,"vw":56.096489},{"c":55.41,"h":56.205,"l":55.08,"n":9222,"o":56.06,"t":"2025-11-17T05:00:00Z","v":276189,"vw":55.472751},{"c":55.64,"h":55.97,"l":55.025,"n":9900,"o":55.21,"t":"2025-11-18T05:00:00Z","v":346439,"vw":55.619968},{"c":55.51,"h":56.21,"l":55.07,"n":10067,"o":55.98,"t":"2025-11-19T05:00:00Z","v":302195,"vw":55.435455},{"c":55.02,"h":56.82,"l":55,"n":13204,"o":55.86,"t":"2025-11-20T05:00:00Z","v":528242,"vw":55.42154},{"c":54.31,"h":55.44,"l":52.0755,"n":14902,"o":54.37,"t":"2025-11-21T05:00:00Z","v":727886,"vw":54.241723},{"c":53.79,"h":54.955,"l":53.41,"n":13078,"o":53.71,"t":"2025-11-24T05:00:00Z","v":754423,"vw":53.915958},{"c":56.41,"h":56.9199,"l":54.1,"n":11755,"o":54.44,"t":"2025-11-25T05:00:00Z","v":540309,"vw":56.386328},{"c":57.31,"h":57.885,"l":56.25,"n":10599,"o":56.25,"t":"2025-11-26T05:00:00Z","v":482945,"vw":57.41785},{"c":56.48,"h":57.6299,"l":56.39,"n":4817,"o":57.31,"t":"2025-11-28T05:00:00Z","v":191143,"vw":56.614653},{"c":56.99,"h":57.1599,"l":55.855,"n":8750,"o":56.06,"t":"2025-12-01T05:00:00Z","v":363470,"vw":56.873014},{"c":56.26,"h":57.08,"l":56.08,"n":8484,"o":57.08,"t":"2025-12-02T05:00:00Z","v":339401,"vw":56.354453},{"c":57.41,"h":57.69,"l":56.33,"n":9810,"o":56.5,"t":"2025-12-03T05:00:00Z","v":422727,"vw":57.150446},{"c":56.44,"h":57.8,"l":56.1,"n":10606,"o":57.3,"t":"2025-12-04T05:00:00Z","v":435646,"vw":56.559282},{"c":55.83,"h":56.785,"l":55.6,"n":11628,"o":56.4,"t":"2025-12-05T05:00:00Z","v":631193,"vw":55.926974},{"c":56.39,"h":56.73,"l":55.83,"n":9646,"o":56.14,"t":"2025-12-08T05:00:00Z","v":313883,"vw":56.378981},{"c":57.16,"h":58.245,"l":56.64,"n":9942,"o":56.82,"t":"2025-12-09T05:00:00Z","v":410050,"vw":57.313356},{"c":56.54,"h":57.2,"l":55.595,"n":13813,"o":56.87,"t":"2025-12-10T05:00:00Z","v":1048404,"vw":56.404355},{"c":56.89,"h":57.255,"l":56.32,"n":9696,"o":56.77,"t":"2025-12-11T05:00:00Z","v":427660,"vw":56.859026},{"c":57.05,"h":58.52,"l":56.56,"n":14802,"o":57.26,"t":"2025-12-12T05:00:00Z","v":826109,"vw":57.410875},{"c":57.1,"h":58.27,"l":56.87,"n":12662,"o":57.25,"t":"2025-12-15T05:00:00Z","v":831590,"vw":57.332793},{"c":57.15,"h":58.06,"l":56.645,"n":10820,"o":57.12,"t":"2025-12-16T05:00:00Z","v":499766,"vw":57.278721},{"c":56.28,"h":57.39,"l":55.97,"n":11562,"o":57.13,"t":"2025-12-17T05:00:00Z","v":488093,"vw":56.357348},{"c":56.33,"h":56.84,"l":56,"n":9851,"o":56.47,"t":"2025-12-18T05:00:00Z","v":577465,"vw":56.353571},{"c":56.16,"h":56.42,"l":55.19,"n":9473,"o":56.21,"t":"2025-12-19T05:00:00Z","v":1053843,"vw":56.013019},{"c":55.54,"h":57.25,"l":55.25,"n":10944,"o":56.1,"t":"2025-12-22T05:00:00Z","v":632451,"vw":55.943741},{"c":54.25,"h":55.7,"l":54,"n":10443,"o":55.7,"t":"2025-12-23T05:00:00Z","v":489413,"vw":54.482801},{"c":54.59,"h":54.995,"l":54.155,"n":5073,"o":54.49,"t":"2025-12-24T05:00:00Z","v":222918,"vw":54.571345},{"c":54.3,"h":55.17,"l":53.98,"n":7509,"o":54.68,"t":"2025-12-26T05:00:00Z","v":330119,"vw":54.35083},{"c":53.87,"h":54.53,"l":53.46,"n":8582,"o":54,"t":"2025-12-29T05:00:00Z","v":427524,"vw":53.876227},{"c":53.7,"h":54.23,"l":53.4,"n":8018,"o":53.71,"t":"2025-12-30T05:00:00Z","v":356917,"vw":53.82124},{"c":53.42,"h":53.95,"l":53.33,"n":6447,"o":53.93,"t":"2025-12-31T05:00:00Z","v":324971,"vw":53.58074},{"c":53.86,"h":54.5,"l":53.61,"n":12081,"o":53.75,"t":"2026-01-02T05:00:00Z","v":521822,"vw":53.98506},{"c":54.1,"h":54.7975,"l":53.88,"n":11959,"o":53.88,"t":"2026-01-05T05:00:00Z","v":640451,"vw":54.299615},{"c":55.58,"h":55.95,"l":53.98,"n":12277,"o":54.1,"t":"2026-01-06T05:00:00Z","v":541820,"vw":55.537541},{"c":53.89,"h":55.68,"l":53.78,"n":13702,"o":55.55,"t":"2026-01-07T05:00:00Z","v":691536,"vw":54.198759},{"c":55.61,"h":55.94,"l":53.49,"n":12955,"o":53.71,"t":"2026-01-08T05:00:00Z","v":784085,"vw":55.23452},{"c":55.54,"h":56.12,"l":54.55,"n":13595,"o":55.62,"t":"2026-01-09T05:00:00Z","v":658773,"vw":55.410198},{"c":55.58,"h":56.205,"l":53.91,"n":12532,"o":54.76,"t":"2026-01-12T05:00:00Z","v":649173,"vw":55.496933},{"c":55.42,"h":56.17,"l":55.195,"n":11334,"o":55.8,"t":"2026-01-13T05:00:00Z","v":501066,"vw":55.50057},{"c":55.38,"h":55.7299,"l":54.59,"n":14747,"o":55.08,"t":"2026-01-14T05:00:00Z","v":672544,"vw":55.322529},{"c":52.97,"h":53.04,"l":50.7001,"n":11719,"o":51.63,"t":"2026-01-15T05:00:00Z","v":605695,"vw":52.551806},{"c":52.72,"h":53.56,"l":51.865,"n":10223,"o":52.61,"t":"2026-01-16T05:00:00Z","v":552545,"vw":52.844304},{"c":54.03,"h":54.09,"l":51.765,"n":14356,"o":52.16,"t":"2026-01-20T05:00:00Z","v":736030,"vw":53.456257},{"c":55.41,"h":55.58,"l":54.32,"n":10706,"o":54.35,"t":"2026-01-21T05:00:00Z","v":523640,"vw":55.149448},{"c":52.84,"h":55.89,"l":52.2,"n":13338,"o":55.51,"t":"2026-01-22T05:00:00Z","v":551753,"vw":53.035336},{"c":50.97,"h":52.9797,"l":50.68,"n":10292,"o":52.75,"t":"2026-01-23T05:00:00Z","v":391947,"vw":51.134838},{"c":49.17,"h":51.37,"l":48.955,"n":12955,"o":50.68,"t":"2026-01-26T05:00:00Z","v":573254,"vw":49.348025},{"c":48.97,"h":49.36,"l":48.7,"n":8839,"o":49.16,"t":"2026-01-27T05:00:00Z","v":375585,"vw":49.013824},{"c":47.91,"h":49.49,"l":47.88,"n":10411,"o":49.1,"t":"2026-01-28T05:00:00Z","v":470367,"vw":48.24981},{"c":47.18,"h":48.345,"l":46.975,"n":12956,"o":47.7,"t":"2026-01-29T05:00:00Z","v":722628,"vw":47.381318},{"c":47.3,"h":47.72,"l":46.59,"n":10964,"o":47.08,"t":"2026-01-30T05:00:00Z","v":613517,"vw":47.183994},{"c":48.15,"h":48.48,"l":47.3,"n":12447,"o":47.3,"t":"2026-02-02T05:00:00Z","v":522352,"vw":48.058264},{"c":48.99,"h":49.64,"l":48.1,"n":14146,"o":48.1,"t":"2026-02-03T05:00:00Z","v":680265,"vw":48.988715},{"c":50.45,"h":50.68,"l":49.13,"n":17593,"o":49.23,"t":"2026-02-04T05:00:00Z","v":695608,"vw":50.165872},{"c":50.88,"h":51.29,"l":49.43,"n":16146,"o":50.68,"t":"2026-02-05T05:00:00Z","v":556915,"vw":50.566616},{"c":52.09,"h":52.54,"l":51.155,"n":12398,"o":51.23,"t":"2026-02-06T05:00:00Z","v":549916,"vw":52.023207},{"c":52.32,"h":52.4,"l":51.295,"n":10626,"o":52.39,"t":"2026-02-09T05:00:00Z","v":392384,"vw":52.127698},{"c":52.1,"h":52.9,"l":51.6116,"n":8887,"o":51.97,"t":"2026-02-10T05:00:00Z","v":313300,"vw":52.152284},{"c":52.15,"h":52.79,"l":51.805,"n":7589,"o":52.49,"t":"2026-02-11T05:00:00Z","v":271317,"vw":52.174142},{"c":52.65,"h":54.14,"l":52.32,"n":7874,"o":52.76,"t":"2026-02-12T05:00:00Z","v":363725,"vw":52.734678},{"c":53.45,"h":53.72,"l":52.355,"n":8474,"o":52.82,"t":"2026-02-13T05:00:00Z","v":363303,"vw":53.33817},{"c":53.87,"h":54.3,"l":53.35,"n":10153,"o":54.23,"t":"2026-02-17T05:00:00Z","v":399954,"vw":53.852246},{"c":53.26,"h":54.23,"l":53.175,"n":9384,"o":53.6,"t":"2026-02-18T05:00:00Z","v":333479,"vw":53.479808},{"c":53.55,"h":53.85,"l":52.4401,"n":8809,"o":52.98,"t":"2026-02-19T05:00:00Z","v":318972,"vw":53.413212},{"c":53.94,"h":54.82,"l":52.81,"n":10157,"o":53.39,"t":"2026-02-20T05:00:00Z","v":380056,"vw":53.815218},{"c":52.96,"h":53.775,"l":51.58,"n":10199,"o":53.65,"t":"2026-02-23T05:00:00Z","v":362792,"vw":52.505034},{"c":53.6,"h":53.8,"l":52.73,"n":7995,"o":53.05,"t":"2026-02-24T05:00:00Z","v":228182,"vw":53.521788},{"c":53.87,"h":53.9775,"l":52.62,"n":8845,"o":53.06,"t":"2026-02-25T05:00:00Z","v":275710,"vw":53.644823},{"c":54.47,"h":55.25,"l":53.79,"n":9726,"o":54.33,"t":"2026-02-26T05:00:00Z","v":349992,"vw":54.421364},{"c":53.55,"h":54.16,"l":52.8,"n":10135,"o":54.16,"t":"2026-02-27T05:00:00Z","v":343867,"vw":53.439557},{"c":52.24,"h":52.72,"l":51.53,"n":9509,"o":52.58,"t":"2026-03-02T05:00:00Z","v":387347,"vw":52.279395},{"c":52.58,"h":52.76,"l":50.2625,"n":10054,"o":51.13,"t":"2026-03-03T05:00:00Z","v":313703,"vw":51.906347},{"c":53,"h":53.48,"l":52.41,"n":9468,"o":52.97,"t":"2026-03-04T05:00:00Z","v":308417,"vw":53.041695},{"c":52.61,"h":52.71,"l":51.46,"n":12131,"o":52.47,"t":"2026-03-05T05:00:00Z","v":398487,"vw":52.25036},{"c":50.91,"h":51.78,"l":49.93,"n":12478,"o":51.78,"t":"2026-03-06T05:00:00Z","v":440713,"vw":50.718635},{"c":50.16,"h":50.26,"l":48.36,"n":14552,"o":49.28,"t":"2026-03-09T04:00:00Z","v":463346,"vw":49.567481},{"c":50.35,"h":51.695,"l":49.88,"n":13168,"o":49.88,"t":"2026-03-10T04:00:00Z","v":361696,"vw":50.620118},{"c":50.48,"h":50.75,"l":49.825,"n":10941,"o":50.2,"t":"2026-03-11T04:00:00Z","v":399776,"vw":50.392642},{"c":50.66,"h":51.14,"l":49.67,"n":13527,"o":49.73,"t":"2026-03-12T04:00:00Z","v":439154,"vw":50.519527},{"c":50.28,"h":52.63,"l":48.825,"n":14118,"o":51.71,"t":"2026-03-13T04:00:00Z","v":669345,"vw":50.219526},{"c":49.32,"h":51.03,"l":49.16,"n":17620,"o":51.03,"t":"2026-03-16T04:00:00Z","v":705278,"vw":49.546506},{"c":50.51,"h":50.76,"l":49.2,"n":15139,"o":49.58,"t":"2026-03-17T04:00:00Z","v":650118,"vw":50.413555},{"c":49.09,"h":50.77,"l":48.99,"n":14152,"o":49.92,"t":"2026-03-18T04:00:00Z","v":533326,"vw":49.542821},{"c":49.49,"h":50,"l":48.32,"n":12331,"o":48.75,"t":"2026-03-19T04:00:00Z","v":498072,"vw":49.147955},{"c":49.19,"h":49.55,"l":48.705,"n":12193,"o":49.41,"t":"2026-03-20T04:00:00Z","v":1454373,"vw":49.184143},{"c":50.02,"h":50.98,"l":49.833,"n":12883,"o":50.64,"t":"2026-03-23T04:00:00Z","v":601508,"vw":50.202954},{"c":50.07,"h":50.75,"l":49.265,"n":13066,"o":49.47,"t":"2026-03-24T04:00:00Z","v":413724,"vw":50.179994},{"c":50.8,"h":50.86,"l":49.78,"n":9963,"o":50.49,"t":"2026-03-25T04:00:00Z","v":312758,"vw":50.50874},{"c":49.64,"h":50.85,"l":49.63,"n":10931,"o":50.45,"t":"2026-03-26T04:00:00Z","v":396950,"vw":49.816287},{"c":49.28,"h":49.75,"l":49.15,"n":11174,"o":49.38,"t":"2026-03-27T04:00:00Z","v":384586,"vw":49.335939},{"c":49.35,"h":49.94,"l":49.01,"n":11504,"o":49.89,"t":"2026-03-30T04:00:00Z","v":500166,"vw":49.396711},{"c":50.36,"h":51.08,"l":49.345,"n":10100,"o":50.01,"t":"2026-03-31T04:00:00Z","v":451900,"vw":50.335924},{"c":50.83,"h":51.13,"l":50.05,"n":11161,"o":50.42,"t":"2026-04-01T04:00:00Z","v":343518,"vw":50.854926},{"c":50.14,"h":51.01,"l":49.4,"n":9280,"o":50.39,"t":"2026-04-02T04:00:00Z","v":291043,"vw":50.140773},{"c":50.97,"h":50.98,"l":49.7,"n":7921,"o":50.35,"t":"2026-04-06T04:00:00Z","v":272838,"vw":50.769383},{"c":51.3,"h":51.785,"l":49.88,"n":10925,"o":50.76,"t":"2026-04-07T04:00:00Z","v":418520,"vw":51.178908},{"c":53.76,"h":53.81,"l":52.73,"n":11439,"o":53,"t":"2026-04-08T04:00:00Z","v":446606,"vw":53.480597},{"c":55.71,"h":56.195,"l":53.31,"n":11353,"o":53.58,"t":"2026-04-09T04:00:00Z","v":395848,"vw":55.570171},{"c":54.83,"h":55.74,"l":54.19,"n":9508,"o":55.74,"t":"2026-04-10T04:00:00Z","v":378412,"vw":54.760472},{"c":54.49,"h":54.705,"l":53.44,"n":9396,"o":54.62,"t":"2026-04-13T04:00:00Z","v":408541,"vw":54.352586},{"c":53.31,"h":55.25,"l":53.18,"n":13050,"o":54.45,"t":"2026-04-14T04:00:00Z","v":579096,"vw":53.577935},{"c":52.7,"h":53.34,"l":52.33,"n":11752,"o":52.73,"t":"2026-04-15T04:00:00Z","v":692695,"vw":52.757782},{"c":52.97,"h":53.365,"l":52.4724,"n":10064,"o":52.63,"t":"2026-04-16T04:00:00Z","v":458535,"vw":53.022864},{"c":54.62,"h":55.49,"l":53.66,"n":11482,"o":53.68,"t":"2026-04-17T04:00:00Z","v":528257,"vw":54.678127},{"c":55.94,"h":56.19,"l":54.42,"n":10132,"o":54.65,"t":"2026-04-20T04:00:00Z","v":435238,"vw":55.735877},{"c":55.71,"h":57.1,"l":55.195,"n":9194,"o":56.22,"t":"2026-04-21T04:00:00Z","v":393539,"vw":55.914028},{"c":55.95,"h":56.04,"l":55.45,"n":8338,"o":56.04,"t":"2026-04-22T04:00:00Z","v":309433,"vw":55.858154},{"c":56.4,"h":56.54,"l":55.69,"n":7810,"o":56.2,"t":"2026-04-23T04:00:00Z","v":232358,"vw":56.309937},{"c":56.15,"h":56.76,"l":55.4,"n":6592,"o":56.49,"t":"2026-04-24T04:00:00Z","v":219146,"vw":56.274061},{"c":56.5,"h":56.73,"l":55.73,"n":8837,"o":56.26,"t":"2026-04-27T04:00:00Z","v":308961,"vw":56.459912},{"c":56.53,"h":56.78,"l":55.265,"n":9046,"o":56.78,"t":"2026-04-28T04:00:00Z","v":244893,"vw":56.37648},{"c":55.31,"h":56.655,"l":54.865,"n":6984,"o":56.18,"t":"2026-04-29T04:00:00Z","v":232338,"vw":55.387623},{"c":55.61,"h":56.2,"l":54.2462,"n":8474,"o":55.3,"t":"2026-04-30T04:00:00Z","v":357137,"vw":55.614774},{"c":55.27,"h":55.905,"l":55.06,"n":7210,"o":55.68,"t":"2026-05-01T04:00:00Z","v":204719,"vw":55.337227},{"c":53.19,"h":54.97,"l":52.46,"n":9324,"o":54.97,"t":"2026-05-04T04:00:00Z","v":296753,"vw":53.34118},{"c":53.61,"h":54.575,"l":53.45,"n":8537,"o":53.45,"t":"2026-05-05T04:00:00Z","v":268774,"vw":53.823494},{"c":54.55,"h":55.145,"l":54.36,"n":7744,"o":54.37,"t":"2026-05-06T04:00:00Z","v":209303,"vw":54.652447},{"c":52.36,"h":54.5925,"l":51.91,"n":13927,"o":54.42,"t":"2026-05-07T04:00:00Z","v":509912,"vw":52.586648},{"c":52.41,"h":52.885,"l":51.59,"n":10251,"o":52.49,"t":"2026-05-08T04:00:00Z","v":758111,"vw":52.466951},{"c":50.18,"h":52.39,"l":49.93,"n":12207,"o":52.39,"t":"2026-05-11T04:00:00Z","v":494827,"vw":50.348354},{"c":49.26,"h":49.73,"l":48.465,"n":11792,"o":49.69,"t":"2026-05-12T04:00:00Z","v":375655,"vw":49.073688},{"c":48.46,"h":48.925,"l":47.925,"n":12752,"o":48.76,"t":"2026-05-13T04:00:00Z","v":476481,"vw":48.355039},{"c":49.25,"h":49.95,"l":48.56,"n":10664,"o":49.05,"t":"2026-05-14T04:00:00Z","v":348127,"vw":49.174181},{"c":48.23,"h":49.3,"l":48.2,"n":10594,"o":49.17,"t":"2026-05-15T04:00:00Z","v":323121,"vw":48.391097},{"c":48.08,"h":48.665,"l":47.4401,"n":11899,"o":48.01,"t":"2026-05-18T04:00:00Z","v":465246,"vw":48.087748},{"c":47.89,"h":48.49,"l":47.01,"n":10046,"o":47.82,"t":"2026-05-19T04:00:00Z","v":393760,"vw":47.888003},{"c":48.1,"h":48.655,"l":47.06,"n":10415,"o":47.45,"t":"2026-05-20T04:00:00Z","v":399374,"vw":48.0783},{"c":49.02,"h":49.12,"l":47.05,"n":12042,"o":47.51,"t":"2026-05-21T04:00:00Z","v":452398,"vw":48.740527},{"c":49.33,"h":49.41,"l":48.51,"n":9592,"o":48.99,"t":"2026-05-22T04:00:00Z","v":332830,"vw":49.183838},{"c":48.95,"h":50.02,"l":48.08,"n":13936,"o":49.92,"t":"2026-05-26T04:00:00Z","v":582614,"vw":48.884892},{"c":49.76,"h":51.06,"l":49.48,"n":12541,"o":49.69,"t":"2026-05-27T04:00:00Z","v":530811,"vw":50.221939},{"c":50.48,"h":50.82,"l":49.125,"n":15046,"o":49.39,"t":"2026-05-28T04:00:00Z","v":581941,"vw":50.42218},{"c":45.87,"h":50.64,"l":45.48,"n":17897,"o":48,"t":"2026-05-29T04:00:00Z","v":931544,"vw":46.540515},{"c":43.68,"h":45.24,"l":42.65,"n":18878,"o":44.91,"t":"2026-06-01T04:00:00Z","v":854728,"vw":43.400851},{"c":44.15,"h":44.7133,"l":43.82,"n":16343,"o":43.92,"t":"2026-06-02T04:00:00Z","v":649628,"vw":44.186149},{"c":43.52,"h":44.175,"l":43.23,"n":12942,"o":43.96,"t":"2026-06-03T04:00:00Z","v":504275,"vw":43.488807},{"c":43.56,"h":44.825,"l":43.14,"n":12364,"o":44.6,"t":"2026-06-04T04:00:00Z","v":475207,"vw":43.522496},{"c":44.82,"h":44.84,"l":43.57,"n":13568,"o":44.11,"t":"2026-06-05T04:00:00Z","v":632173,"vw":44.527124},{"c":44.6,"h":45.3,"l":44.4075,"n":10814,"o":44.62,"t":"2026-06-08T04:00:00Z","v":401895,"vw":44.705121},{"c":44.36,"h":45.75,"l":44.18,"n":12915,"o":44.95,"t":"2026-06-09T04:00:00Z","v":465162,"vw":44.532843},{"c":44.33,"h":45.27,"l":44.1,"n":12443,"o":44.53,"t":"2026-06-10T04:00:00Z","v":424407,"vw":44.427031},{"c":45.1,"h":45.1,"l":44.1,"n":8999,"o":44.52,"t":"2026-06-11T04:00:00Z","v":411922,"vw":44.804669},{"c":45.29,"h":45.67,"l":44.955,"n":10162,"o":45.49,"t":"2026-06-12T04:00:00Z","v":328379,"vw":45.320509},{"c":44.01,"h":45.54,"l":43.895,"n":10517,"o":45.12,"t":"2026-06-15T04:00:00Z","v":383586,"vw":44.246535},{"c":44.2,"h":45.105,"l":43.97,"n":9065,"o":44.32,"t":"2026-06-16T04:00:00Z","v":381444,"vw":44.236748},{"c":44.17,"h":45.75,"l":43.74,"n":11447,"o":44.49,"t":"2026-06-17T04:00:00Z","v":477596,"vw":44.454515},{"c":45.17,"h":45.415,"l":44.4882,"n":10003,"o":44.62,"t":"2026-06-18T04:00:00Z","v":825346,"vw":45.087739},{"c":44.82,"h":45.86,"l":44.73,"n":12271,"o":45.5,"t":"2026-06-22T04:00:00Z","v":898586,"vw":45.098307},{"c":44.15,"h":44.87,"l":44.1,"n":9453,"o":44.55,"t":"2026-06-23T04:00:00Z","v":408047,"vw":44.295858},{"c":44.57,"h":45.31,"l":44.15,"n":13031,"o":44.44,"t":"2026-06-24T04:00:00Z","v":546579,"vw":44.6778},{"c":42.6,"h":44.71,"l":42.29,"n":13780,"o":44.36,"t":"2026-06-25T04:00:00Z","v":532214,"vw":42.89474},{"c":43.24,"h":43.26,"l":41.935,"n":11844,"o":42.45,"t":"2026-06-26T04:00:00Z","v":1388904,"vw":43.06243},{"c":41.53,"h":43.24,"l":41.08,"n":15183,"o":42.93,"t":"2026-06-29T04:00:00Z","v":779120,"vw":41.653473},{"c":42.2,"h":42.3,"l":40.93,"n":13014,"o":41.36,"t":"2026-06-30T04:00:00Z","v":565687,"vw":42.068701},{"c":41.97,"h":42.87,"l":41.97,"n":11529,"o":42.25,"t":"2026-07-01T04:00:00Z","v":498374,"vw":42.195611},{"c":42.19,"h":42.37,"l":41.29,"n":9647,"o":41.9,"t":"2026-07-02T04:00:00Z","v":332498,"vw":41.98495},{"c":41.86,"h":42.7534,"l":41.31,"n":13489,"o":41.95,"t":"2026-07-06T04:00:00Z","v":535732,"vw":41.812358},{"c":42.69,"h":43.405,"l":42.11,"n":14250,"o":42.47,"t":"2026-07-07T04:00:00Z","v":616855,"vw":42.754278},{"c":41.46,"h":42.505,"l":41.395,"n":12825,"o":42.43,"t":"2026-07-08T04:00:00Z","v":857516,"vw":41.581766},{"c":41.58,"h":41.63,"l":40.73,"n":12764,"o":41.47,"t":"2026-07-09T04:00:00Z","v":480248,"vw":41.409022},{"c":42.58,"h":42.65,"l":41.58,"n":13316,"o":42.03,"t":"2026-07-10T04:00:00Z","v":517395,"vw":42.361532},{"c":42.55,"h":43.005,"l":41.97,"n":13255,"o":42.86,"t":"2026-07-13T04:00:00Z","v":543611,"vw":42.531179},{"c":42.48,"h":42.93,"l":41.97,"n":10461,"o":42.93,"t":"2026-07-14T04:00:00Z","v":462148,"vw":42.400576},{"c":43.23,"h":43.73,"l":41.89,"n":12799,"o":41.91,"t":"2026-07-15T04:00:00Z","v":512872,"vw":43.198478},{"c":42.69,"h":44.24,"l":42.625,"n":12297,"o":43.37,"t":"2026-07-16T04:00:00Z","v":536721,"vw":43.041271},{"c":42.47,"h":43.34,"l":42.025,"n":13115,"o":42.48,"t":"2026-07-17T04:00:00Z","v":460544,"vw":42.479228},{"c":42.98,"h":43.02,"l":42.33,"n":10400,"o":42.78,"t":"2026-07-20T04:00:00Z","v":370381,"vw":42.793198},{"c":42.64,"h":43.13,"l":42.21,"n":10876,"o":42.87,"t":"2026-07-21T04:00:00Z","v":520275,"vw":42.524075},{"c":43.24,"h":43.5,"l":42.43,"n":10124,"o":42.95,"t":"2026-07-22T04:00:00Z","v":387612,"vw":42.998513},{"c":41.99,"h":42.9125,"l":41.875,"n":10329,"o":42.37,"t":"2026-07-23T04:00:00Z","v":489088,"vw":42.105666},{"c":42.47,"h":42.8,"l":41.8,"n":8355,"o":41.96,"t":"2026-07-24T04:00:00Z","v":338509,"vw":42.492337},{"c":43.61,"h":43.99,"l":42.99,"n":9147,"o":43.11,"t":"2026-07-27T04:00:00Z","v":435583,"vw":43.59988},{"c":45.64,"h":45.83,"l":44.06,"n":11327,"o":44.14,"t":"2026-07-28T04:00:00Z","v":518924,"vw":45.357904},{"c":45,"h":45.5132,"l":44.67,"n":13575,"o":45.24,"t":"2026-07-29T04:00:00Z","v":535788,"vw":45.118954},{"c":44.01,"h":45.13,"l":43.74,"n":8853,"o":44.91,"t":"2026-07-30T04:00:00Z","v":320009,"vw":44.054565},{"c":43.77,"h":44.1,"l":43.16,"n":9039,"o":43.63,"t":"2026-07-31T04:00:00Z","v":341272,"vw":43.767917},{"c":46.1,"h":46.12,"l":44.505,"n":10844,"o":44.66,"t":"2026-08-03T04:00:00Z","v":395195,"vw":45.662326},{"c":45.59,"h":45.95,"l":45.36,"n":10907,"o":45.87,"t":"2026-08-04T04:00:00Z","v":449758,"vw":45.622241},{"c":45.42,"h":46.45,"l":45.335,"n":11558,"o":46.1,"t":"2026-08-05T04:00:00Z","v":466613,"vw":45.675297},{"c":45.72,"h":46.425,"l":45.6,"n":10200,"o":45.99,"t":"2026-08-06T04:00:00Z","v":418934,"vw":45.826234},{"c":45.94,"h":45.96,"l":45.08,"n":10002,"o":45.49,"t":"2026-08-07T04:00:00Z","v":331514,"vw":45.803039},{"c":46.65,"h":46.65,"l":45.625,"n":10579,"o":46.11,"t":"2026-08-10T04:00:00Z","v":353599,"vw":46.496548},{"c":45.94,"h":46.56,"l":45.372,"n":11348,"o":46.06,"t":"2026-08-11T04:00:00Z","v":365690,"vw":45.990861},{"c":45.32,"h":45.97,"l":45.03,"n":11676,"o":45.97,"t":"2026-08-12T04:00:00Z","v":408930,"vw":45.326483},{"c":44.82,"h":45.75,"l":44.42,"n":10470,"o":45.72,"t":"2026-08-13T04:00:00Z","v":322930,"vw":44.86299},{"c":44.11,"h":44.8,"l":43.75,"n":11066,"o":44.67,"t":"2026-08-14T04:00:00Z","v":299504,"vw":44.132167},{"c":43.19,"h":43.82,"l":43.055,"n":11980,"o":43.8,"t":"2026-08-17T04:00:00Z","v":433705,"vw":43.253943},{"c":43.11,"h":43.705,"l":42.84,"n":11271,"o":43.52,"t":"2026-08-18T04:00:00Z","v":397691,"vw":43.290549},{"c":43.23,"h":43.7337,"l":42.97,"n":12756,"o":43.19,"t":"2026-08-19T04:00:00Z","v":387664,"vw":43.181607},{"c":42.64,"h":42.76,"l":42,"n":14606,"o":42.6,"t":"2026-08-20T04:00:00Z","v":465207,"vw":42.551458},{"c":43.81,"h":44.875,"l":42.56,"n":16944,"o":43.08,"t":"2026-08-21T04:00:00Z","v":675819,"vw":43.814465},{"c":44.41,"h":45.46,"l":43.54,"n":14354,"o":44.22,"t":"2026-08-24T04:00:00Z","v":476156,"vw":44.278022},{"c":43.73,"h":44.5,"l":43.0117,"n":10683,"o":44.5,"t":"2026-08-25T04:00:00Z","v":453887,"vw":43.717941},{"c":44.17,"h":44.9,"l":44.08,"n":10925,"o":44.39,"t":"2026-08-26T04:00:00Z","v":393446,"vw":44.428552},{"c":42.92,"h":43.71,"l":42.64,"n":10668,"o":43.67,"t":"2026-08-27T04:00:00Z","v":373313,"vw":42.986205},{"c":43.43,"h":43.73,"l":42.98,"n":8590,"o":43.47,"t":"2026-08-28T04:00:00Z","v":366527,"vw":43.501366},{"c":42.6,"h":43.85,"l":42.47,"n":8170,"o":43.43,"t":"2026-08-31T04:00:00Z","v":438278,"vw":42.705725},{"c":42.47,"h":42.85,"l":42.05,"n":10743,"o":42.21,"t":"2026-09-01T04:00:00Z","v":572348,"vw":42.483142},{"c":43.26,"h":43.67,"l":42.51,"n":13189,"o":42.77,"t":"2026-09-02T04:00:00Z","v":585353,"vw":43.315197},{"c":43.41,"h":44,"l":42.67,"n":10994,"o":43.68,"t":"2026-09-03T04:00:00Z","v":358469,"vw":43.284833},{"c":43.15,"h":43.81,"l":42.76,"n":9145,"o":43.23,"t":"2026-09-04T04:00:00Z","v":348575,"vw":43.291534},{"c":41.99,"h":42.91,"l":41.83,"n":13354,"o":42.73,"t":"2026-09-08T04:00:00Z","v":562869,"vw":42.106466},{"c":40.77,"h":42.07,"l":40.74,"n":14722,"o":41.7,"t":"2026-09-09T04:00:00Z","v":653684,"vw":41.203666},{"c":40.29,"h":40.82,"l":40.18,"n":11894,"o":40.37,"t":"2026-09-10T04:00:00Z","v":469565,"vw":40.328427},{"c":40.7,"h":41.4372,"l":40.15,"n":12946,"o":40.93,"t":"2026-09-11T04:00:00Z","v":444925,"vw":40.647234},{"c":40.27,"h":41.26,"l":40.05,"n":13437,"o":40.57,"t":"2026-09-14T04:00:00Z","v":510926,"vw":40.444793},{"c":39.65,"h":40.76,"l":39.44,"n":13838,"o":40.43,"t":"2026-09-15T04:00:00Z","v":633496,"vw":39.786229},{"c":40.06,"h":40.51,"l":39.65,"n":11077,"o":39.85,"t":"2026-09-16T04:00:00Z","v":539781,"vw":40.176054},{"c":40.32,"h":40.52,"l":39.7,"n":11702,"o":40.52,"t":"2026-09-17T04:00:00Z","v":493309,"vw":40.25245},{"c":40.29,"h":40.78,"l":40.01,"n":10246,"o":40.25,"t":"2026-09-18T04:00:00Z","v":968886,"vw":40.343057},{"c":40.79,"h":40.97,"l":40.28,"n":12037,"o":40.88,"t":"2026-09-21T04:00:00Z","v":598767,"vw":40.777028},{"c":41.75,"h":42.095,"l":41.29,"n":11491,"o":41.48,"t":"2026-09-22T04:00:00Z","v":414259,"vw":41.769401},{"c":41.44,"h":42.08,"l":41.43,"n":10751,"o":41.53,"t":"2026-09-23T04:00:00Z","v":432674,"vw":41.647295},{"c":41.54,"h":41.9,"l":41.195,"n":9771,"o":41.7,"t":"2026-09-24T04:00:00Z","v":448552,"vw":41.498328},{"c":42.27,"h":42.35,"l":41.385,"n":9557,"o":41.59,"t":"2026-09-25T04:00:00Z","v":332674,"vw":42.103785},{"c":43.07,"h":43.34,"l":42.145,"n":11638,"o":42.22,"t":"2026-09-28T04:00:00Z","v":532699,"vw":42.899431},{"c":43.23,"h":43.28,"l":42.295,"n":9455,"o":42.99,"t":"2026-09-29T04:00:00Z","v":412501,"vw":42.957957},{"c":42.95,"h":43.91,"l":42.92,"n":11061,"o":43.61,"t":"2026-09-30T04:00:00Z","v":618737,"vw":43.092177},{"c":42.69,"h":43.36,"l":42.3,"n":10773,"o":42.69,"t":"2026-10-01T04:00:00Z","v":435166,"vw":42.786299},{"c":42.9,"h":43.3,"l":42.535,"n":8747,"o":43.3,"t":"2026-10-02T04:00:00Z","v":386425,"vw":42.917861},{"c":43.45,"h":43.58,"l":42.65,"n":10721,"o":43.07,"t":"2026-10-05T04:00:00Z","v":478808,"vw":43.306339},{"c":43.46,"h":43.78,"l":43.11,"n":7998,"o":43.75,"t":"2026-10-06T04:00:00Z","v":315217,"vw":43.460018},{"c":43.63,"h":43.78,"l":42.76,"n":9213,"o":43.39,"t":"2026-10-07T04:00:00Z","v":465520,"vw":43.422675},{"c":43.31,"h":43.72,"l":42.47,"n":8857,"o":42.92,"t":"2026-10-08T04:00:00Z","v":449311,"vw":43.245093},{"c":44.16,"h":44.2,"l":42.76,"n":8172,"o":43.31,"t":"2026-10-09T04:00:00Z","v":330773,"vw":43.876831},{"c":44.06,"h":44.29,"l":43.53,"n":8456,"o":43.9,"t":"2026-10-12T04:00:00Z","v":332816,"vw":44.065014},{"c":44.51,"h":44.88,"l":44.115,"n":8725,"o":44.5,"t":"2026-10-13T04:00:00Z","v":380707,"vw":44.486229},{"c":44.66,"h":44.7,"l":43.961,"n":10893,"o":44.48,"t":"2026-10-14T04:00:00Z","v":375242,"vw":44.456156},{"c":46.57,"h":46.99,"l":44.96,"n":10298,"o":44.96,"t":"2026-10-15T04:00:00Z","v":450253,"vw":46.515441},{"c":46.5,"h":47.2999,"l":46.29,"n":9526,"o":46.58,"t":"2026-10-16T04:00:00Z","v":369080,"vw":46.552473},{"c":46.95,"h":47,"l":46.1,"n":9080,"o":46.26,"t":"2026-10-19T04:00:00Z","v":348522,"vw":46.769862},{"c":46.57,"h":47.32,"l":46.005,"n":8331,"o":47.17,"t":"2026-10-20T04:00:00Z","v":429879,"vw":46.628712},{"c":46.02,"h":46.89,"l":45.93,"n":9806,"o":46.42,"t":"2026-10-21T04:00:00Z","v":439333,"vw":46.278718}],"volatilityBars":[{"c":40.43,"h":40.92,"l":40.43,"n":225,"o":40.88,"t":"2026-09-21T13:30:00Z","v":13696,"vw":40.817995},{"c":40.63,"h":40.64,"l":40.28,"n":160,"o":40.46,"t":"2026-09-21T13:45:00Z","v":7561,"vw":40.515073},{"c":40.72,"h":40.72,"l":40.53,"n":142,"o":40.61,"t":"2026-09-21T14:00:00Z","v":6537,"vw":40.632357},{"c":40.65,"h":40.8,"l":40.54,"n":398,"o":40.72,"t":"2026-09-21T14:15:00Z","v":22067,"vw":40.644749},{"c":40.59,"h":40.65,"l":40.3901,"n":353,"o":40.65,"t":"2026-09-21T14:30:00Z","v":20303,"vw":40.519463},{"c":40.66,"h":40.7089,"l":40.53,"n":277,"o":40.55,"t":"2026-09-21T14:45:00Z","v":13502,"vw":40.626359},{"c":40.67,"h":40.76,"l":40.67,"n":277,"o":40.7,"t":"2026-09-21T15:00:00Z","v":8182,"vw":40.725888},{"c":40.62,"h":40.75,"l":40.61,"n":326,"o":40.67,"t":"2026-09-21T15:15:00Z","v":9800,"vw":40.67325},{"c":40.7,"h":40.72,"l":40.61,"n":340,"o":40.62,"t":"2026-09-21T15:30:00Z","v":18353,"vw":40.670233},{"c":40.62,"h":40.73,"l":40.59,"n":280,"o":40.69,"t":"2026-09-21T15:45:00Z","v":11331,"vw":40.651066},{"c":40.8,"h":40.81,"l":40.58,"n":332,"o":40.61,"t":"2026-09-21T16:00:00Z","v":9319,"vw":40.736436},{"c":40.81,"h":40.8201,"l":40.74,"n":261,"o":40.74,"t":"2026-09-21T16:15:00Z","v":8793,"vw":40.810008},{"c":40.92,"h":40.95,"l":40.83,"n":252,"o":40.83,"t":"2026-09-21T16:30:00Z","v":6847,"vw":40.903708},{"c":40.93,"h":40.93,"l":40.87,"n":229,"o":40.88,"t":"2026-09-21T16:45:00Z","v":7085,"vw":40.912258},{"c":40.96,"h":40.97,"l":40.94,"n":189,"o":40.95,"t":"2026-09-21T17:00:00Z","v":4703,"vw":40.953791},{"c":40.83,"h":40.95,"l":40.83,"n":285,"o":40.95,"t":"2026-09-21T17:15:00Z","v":9016,"vw":40.905625},{"c":40.62,"h":40.8,"l":40.5001,"n":424,"o":40.8,"t":"2026-09-21T17:30:00Z","v":19921,"vw":40.615024},{"c":40.6,"h":40.64,"l":40.535,"n":235,"o":40.63,"t":"2026-09-21T17:45:00Z","v":6417,"vw":40.600054},{"c":40.75,"h":40.75,"l":40.62,"n":179,"o":40.62,"t":"2026-09-21T18:00:00Z","v":7163,"vw":40.67935},{"c":40.75,"h":40.77,"l":40.72,"n":358,"o":40.77,"t":"2026-09-21T18:15:00Z","v":10401,"vw":40.741903},{"c":40.9,"h":40.9,"l":40.74,"n":653,"o":40.74,"t":"2026-09-21T18:30:00Z","v":40831,"vw":40.839583},{"c":40.89,"h":40.96,"l":40.86,"n":640,"o":40.9224,"t":"2026-09-21T18:45:00Z","v":30971,"vw":40.916364},{"c":40.86,"h":40.93,"l":40.86,"n":292,"o":40.9,"t":"2026-09-21T19:00:00Z","v":8165,"vw":40.900204},{"c":40.92,"h":40.92,"l":40.865,"n":499,"o":40.865,"t":"2026-09-21T19:15:00Z","v":15055,"vw":40.89987},{"c":40.87,"h":40.95,"l":40.87,"n":785,"o":40.91,"t":"2026-09-21T19:30:00Z","v":21063,"vw":40.922829},{"c":40.79,"h":40.94,"l":40.75,"n":1890,"o":40.88,"t":"2026-09-21T19:45:00Z","v":105186,"vw":40.849305},{"c":40.79,"h":40.79,"l":40.79,"n":38,"o":40.79,"t":"2026-09-21T20:00:00Z","v":111274,"vw":40.79},{"c":41.97,"h":42,"l":41.29,"n":118,"o":41.48,"t":"2026-09-22T13:30:00Z","v":10008,"vw":41.52997},{"c":41.65,"h":41.756,"l":41.61,"n":128,"o":41.75,"t":"2026-09-22T13:45:00Z","v":5423,"vw":41.684496},{"c":41.85,"h":41.89,"l":41.614,"n":158,"o":41.735,"t":"2026-09-22T14:00:00Z","v":5015,"vw":41.765537},{"c":41.635,"h":41.87,"l":41.635,"n":198,"o":41.805,"t":"2026-09-22T14:15:00Z","v":5703,"vw":41.734767},{"c":41.67,"h":41.73,"l":41.56,"n":233,"o":41.625,"t":"2026-09-22T14:30:00Z","v":7764,"vw":41.654699},{"c":41.65,"h":41.775,"l":41.535,"n":407,"o":41.67,"t":"2026-09-22T14:45:00Z","v":13970,"vw":41.707905},{"c":41.74,"h":41.785,"l":41.61,"n":250,"o":41.66,"t":"2026-09-22T15:00:00Z","v":5320,"vw":41.692774},{"c":41.78,"h":41.78,"l":41.7,"n":227,"o":41.77,"t":"2026-09-22T15:15:00Z","v":5214,"vw":41.74164},{"c":41.56,"h":41.72,"l":41.56,"n":253,"o":41.72,"t":"2026-09-22T15:30:00Z","v":6797,"vw":41.606112},{"c":41.63,"h":41.66,"l":41.56,"n":192,"o":41.57,"t":"2026-09-22T15:45:00Z","v":5024,"vw":41.60523},{"c":41.65,"h":41.65,"l":41.595,"n":251,"o":41.6001,"t":"2026-09-22T16:00:00Z","v":8121,"vw":41.615827},{"c":41.64,"h":41.68,"l":41.61,"n":240,"o":41.67,"t":"2026-09-22T16:15:00Z","v":5458,"vw":41.652076},{"c":41.7,"h":41.72,"l":41.63,"n":192,"o":41.63,"t":"2026-09-22T16:30:00Z","v":4183,"vw":41.671687},{"c":41.84,"h":41.84,"l":41.7,"n":206,"o":41.7,"t":"2026-09-22T16:45:00Z","v":6268,"vw":41.746738},{"c":41.73,"h":41.8,"l":41.73,"n":111,"o":41.8,"t":"2026-09-22T17:00:00Z","v":2332,"vw":41.779063},{"c":41.7,"h":41.705,"l":41.66,"n":194,"o":41.705,"t":"2026-09-22T17:15:00Z","v":6029,"vw":41.687741},{"c":41.82,"h":41.82,"l":41.72,"n":138,"o":41.72,"t":"2026-09-22T17:30:00Z","v":2783,"vw":41.774409},{"c":41.955,"h":41.99,"l":41.76,"n":393,"o":41.78,"t":"2026-09-22T17:45:00Z","v":12766,"vw":41.838818},{"c":41.905,"h":42.05,"l":41.87,"n":257,"o":41.92,"t":"2026-09-22T18:00:00Z","v":5594,"vw":41.940902},{"c":41.93,"h":41.97,"l":41.9,"n":244,"o":41.9,"t":"2026-09-22T18:15:00Z","v":4932,"vw":41.938448},{"c":41.91,"h":41.94,"l":41.88,"n":293,"o":41.93,"t":"2026-09-22T18:30:00Z","v":7718,"vw":41.898712},{"c":42.01,"h":42.095,"l":41.91,"n":513,"o":41.925,"t":"2026-09-22T18:45:00Z","v":14504,"vw":42.012265},{"c":41.775,"h":42,"l":41.76,"n":243,"o":42,"t":"2026-09-22T19:00:00Z","v":12937,"vw":41.833435},{"c":41.93,"h":41.94,"l":41.735,"n":412,"o":41.74,"t":"2026-09-22T19:15:00Z","v":12246,"vw":41.833435},{"c":42,"h":42.06,"l":41.9,"n":716,"o":41.935,"t":"2026-09-22T19:30:00Z","v":22036,"vw":41.984818},{"c":41.75,"h":42.055,"l":41.72,"n":2384,"o":42.01,"t":"2026-09-22T19:45:00Z","v":84775,"vw":41.802994},{"c":41.75,"h":41.81,"l":41.75,"n":41,"o":41.8,"t":"2026-09-22T20:00:00Z","v":96926,"vw":41.750432},{"c":41.505,"h":41.87,"l":41.505,"n":103,"o":41.53,"t":"2026-09-23T13:30:00Z","v":6289,"vw":41.623233},{"c":41.6,"h":41.68,"l":41.48,"n":297,"o":41.49,"t":"2026-09-23T13:45:00Z","v":15503,"vw":41.580896},{"c":41.725,"h":41.915,"l":41.545,"n":246,"o":41.62,"t":"2026-09-23T14:00:00Z","v":9836,"vw":41.762319},{"c":41.65,"h":41.81,"l":41.65,"n":188,"o":41.79,"t":"2026-09-23T14:15:00Z","v":6633,"vw":41.72977},{"c":41.51,"h":41.65,"l":41.445,"n":197,"o":41.65,"t":"2026-09-23T14:30:00Z","v":7097,"vw":41.552201},{"c":41.65,"h":41.7,"l":41.47,"n":301,"o":41.47,"t":"2026-09-23T14:45:00Z","v":10872,"vw":41.58784},{"c":41.91,"h":41.94,"l":41.65,"n":386,"o":41.65,"t":"2026-09-23T15:00:00Z","v":16348,"vw":41.76378},{"c":41.88,"h":42.03,"l":41.84,"n":565,"o":41.94,"t":"2026-09-23T15:15:00Z","v":25743,"vw":41.933102},{"c":41.93,"h":41.955,"l":41.86,"n":237,"o":41.87,"t":"2026-09-23T15:30:00Z","v":7381,"vw":41.913806},{"c":41.95,"h":41.99,"l":41.925,"n":272,"o":41.925,"t":"2026-09-23T15:45:00Z","v":12400,"vw":41.95393},{"c":41.925,"h":41.94,"l":41.85,"n":192,"o":41.94,"t":"2026-09-23T16:00:00Z","v":7431,"vw":41.909002},{"c":41.96,"h":41.96,"l":41.88,"n":153,"o":41.925,"t":"2026-09-23T16:15:00Z","v":5263,"vw":41.918102},{"c":41.95,"h":41.98,"l":41.91,"n":242,"o":41.97,"t":"2026-09-23T16:30:00Z","v":5810,"vw":41.932388},{"c":42.035,"h":42.035,"l":41.93,"n":276,"o":41.96,"t":"2026-09-23T16:45:00Z","v":8231,"vw":41.978108},{"c":42.02,"h":42.07,"l":41.95,"n":237,"o":42.06,"t":"2026-09-23T17:00:00Z","v":7956,"vw":42.030887},{"c":42.055,"h":42.08,"l":42,"n":210,"o":42.03,"t":"2026-09-23T17:15:00Z","v":7950,"vw":42.043361},{"c":41.99,"h":42.05,"l":41.925,"n":284,"o":42.05,"t":"2026-09-23T17:30:00Z","v":7458,"vw":41.979738},{"c":41.93,"h":42.055,"l":41.93,"n":184,"o":42.055,"t":"2026-09-23T17:45:00Z","v":4752,"vw":41.984594},{"c":41.935,"h":41.95,"l":41.93,"n":127,"o":41.95,"t":"2026-09-23T18:00:00Z","v":2548,"vw":41.934091},{"c":41.84,"h":41.96,"l":41.84,"n":261,"o":41.93,"t":"2026-09-23T18:15:00Z","v":6527,"vw":41.919033},{"c":41.73,"h":41.82,"l":41.73,"n":192,"o":41.79,"t":"2026-09-23T18:30:00Z","v":5004,"vw":41.786521},{"c":41.59,"h":41.75,"l":41.58,"n":211,"o":41.73,"t":"2026-09-23T18:45:00Z","v":4255,"vw":41.690421},{"c":41.65,"h":41.65,"l":41.57,"n":337,"o":41.605,"t":"2026-09-23T19:00:00Z","v":12441,"vw":41.605198},{"c":41.57,"h":41.67,"l":41.505,"n":410,"o":41.63,"t":"2026-09-23T19:15:00Z","v":11153,"vw":41.58433},{"c":41.55,"h":41.58,"l":41.51,"n":443,"o":41.58,"t":"2026-09-23T19:30:00Z","v":12143,"vw":41.549756},{"c":41.44,"h":41.61,"l":41.43,"n":1780,"o":41.56,"t":"2026-09-23T19:45:00Z","v":75154,"vw":41.52716},{"c":41.44,"h":41.44,"l":41.44,"n":40,"o":41.44,"t":"2026-09-23T20:00:00Z","v":90440,"vw":41.44},{"c":41.405,"h":41.9,"l":41.4,"n":134,"o":41.7,"t":"2026-09-24T13:30:00Z","v":9259,"vw":41.645756},{"c":41.57,"h":41.59,"l":41.29,"n":293,"o":41.33,"t":"2026-09-24T13:45:00Z","v":17854,"vw":41.353352},{"c":41.465,"h":41.62,"l":41.46,"n":229,"o":41.54,"t":"2026-09-24T14:00:00Z","v":8564,"vw":41.521141},{"c":41.35,"h":41.435,"l":41.32,"n":116,"o":41.4,"t":"2026-09-24T14:15:00Z","v":3148,"vw":41.37338},{"c":41.265,"h":41.425,"l":41.265,"n":167,"o":41.34,"t":"2026-09-24T14:30:00Z","v":3818,"vw":41.346214},{"c":41.25,"h":41.26,"l":41.195,"n":168,"o":41.195,"t":"2026-09-24T14:45:00Z","v":4770,"vw":41.233066},{"c":41.29,"h":41.35,"l":41.26,"n":151,"o":41.265,"t":"2026-09-24T15:00:00Z","v":5099,"vw":41.307076},{"c":41.29,"h":41.35,"l":41.29,"n":122,"o":41.31,"t":"2026-09-24T15:15:00Z","v":2862,"vw":41.314361},{"c":41.25,"h":41.33,"l":41.25,"n":217,"o":41.31,"t":"2026-09-24T15:30:00Z","v":10246,"vw":41.286717},{"c":41.23,"h":41.285,"l":41.22,"n":161,"o":41.285,"t":"2026-09-24T15:45:00Z","v":5379,"vw":41.257312},{"c":41.4,"h":41.4,"l":41.23,"n":242,"o":41.23,"t":"2026-09-24T16:00:00Z","v":8841,"vw":41.314345},{"c":41.59,"h":41.765,"l":41.41,"n":450,"o":41.44,"t":"2026-09-24T16:15:00Z","v":23595,"vw":41.606572},{"c":41.725,"h":41.725,"l":41.5299,"n":93,"o":41.54,"t":"2026-09-24T16:30:00Z","v":4909,"vw":41.581434},{"c":41.64,"h":41.64,"l":41.62,"n":103,"o":41.64,"t":"2026-09-24T16:45:00Z","v":3598,"vw":41.636052},{"c":41.7,"h":41.7,"l":41.55,"n":255,"o":41.6,"t":"2026-09-24T17:00:00Z","v":8727,"vw":41.640356},{"c":41.69,"h":41.715,"l":41.645,"n":313,"o":41.7,"t":"2026-09-24T17:15:00Z","v":11900,"vw":41.679979},{"c":41.47,"h":41.72,"l":41.47,"n":322,"o":41.69,"t":"2026-09-24T17:30:00Z","v":11942,"vw":41.601771},{"c":41.58,"h":41.58,"l":41.46,"n":151,"o":41.495,"t":"2026-09-24T17:45:00Z","v":7641,"vw":41.493701},{"c":41.57,"h":41.61,"l":41.48,"n":199,"o":41.59,"t":"2026-09-24T18:00:00Z","v":5508,"vw":41.557554},{"c":41.62,"h":41.62,"l":41.53,"n":280,"o":41.57,"t":"2026-09-24T18:15:00Z","v":6612,"vw":41.586482},{"c":41.54,"h":41.61,"l":41.47,"n":313,"o":41.61,"t":"2026-09-24T18:30:00Z","v":7883,"vw":41.538231},{"c":41.49,"h":41.535,"l":41.465,"n":203,"o":41.52,"t":"2026-09-24T18:45:00Z","v":7871,"vw":41.513336},{"c":41.45,"h":41.535,"l":41.45,"n":485,"o":41.505,"t":"2026-09-24T19:00:00Z","v":20557,"vw":41.489768},{"c":41.42,"h":41.45,"l":41.36,"n":401,"o":41.42,"t":"2026-09-24T19:15:00Z","v":11307,"vw":41.414151},{"c":41.44,"h":41.495,"l":41.42,"n":584,"o":41.42,"t":"2026-09-24T19:30:00Z","v":16583,"vw":41.467911},{"c":41.53,"h":41.55,"l":41.37,"n":1909,"o":41.435,"t":"2026-09-24T19:45:00Z","v":90456,"vw":41.468175},{"c":41.54,"h":41.54,"l":41.54,"n":23,"o":41.54,"t":"2026-09-24T20:00:00Z","v":82379,"vw":41.54},{"c":41.54,"h":41.63,"l":41.385,"n":73,"o":41.59,"t":"2026-09-25T13:30:00Z","v":8205,"vw":41.576954},{"c":41.645,"h":41.71,"l":41.56,"n":34,"o":41.56,"t":"2026-09-25T13:45:00Z","v":732,"vw":41.634194},{"c":41.62,"h":41.66,"l":41.51,"n":40,"o":41.51,"t":"2026-09-25T14:00:00Z","v":1008,"vw":41.548292},{"c":41.61,"h":41.805,"l":41.59,"n":153,"o":41.62,"t":"2026-09-25T14:15:00Z","v":4017,"vw":41.675336},{"c":41.76,"h":41.76,"l":41.545,"n":139,"o":41.545,"t":"2026-09-25T14:30:00Z","v":3859,"vw":41.672272},{"c":41.68,"h":41.7625,"l":41.615,"n":224,"o":41.72,"t":"2026-09-25T14:45:00Z","v":4335,"vw":41.683978},{"c":41.73,"h":41.755,"l":41.7,"n":124,"o":41.7,"t":"2026-09-25T15:00:00Z","v":3695,"vw":41.733353},{"c":41.69,"h":41.76,"l":41.65,"n":393,"o":41.725,"t":"2026-09-25T15:15:00Z","v":14727,"vw":41.682211},{"c":41.745,"h":41.77,"l":41.72,"n":107,"o":41.72,"t":"2026-09-25T15:30:00Z","v":2850,"vw":41.732741},{"c":41.92,"h":41.92,"l":41.7,"n":167,"o":41.7,"t":"2026-09-25T15:45:00Z","v":4214,"vw":41.809566},{"c":42.05,"h":42.08,"l":41.965,"n":262,"o":41.965,"t":"2026-09-25T16:00:00Z","v":11821,"vw":42.042099},{"c":42.03,"h":42.03,"l":41.94,"n":198,"o":42,"t":"2026-09-25T16:15:00Z","v":5471,"vw":42.0021},{"c":42.1,"h":42.13,"l":42.04,"n":183,"o":42.09,"t":"2026-09-25T16:30:00Z","v":4521,"vw":42.089048},{"c":42.02,"h":42.06,"l":41.98,"n":147,"o":42.04,"t":"2026-09-25T16:45:00Z","v":4321,"vw":42.019017},{"c":42.175,"h":42.175,"l":42.04,"n":232,"o":42.04,"t":"2026-09-25T17:00:00Z","v":7694,"vw":42.133353},{"c":42.1,"h":42.21,"l":42.02,"n":215,"o":42.1751,"t":"2026-09-25T17:15:00Z","v":9151,"vw":42.150664},{"c":42.05,"h":42.085,"l":41.98,"n":336,"o":42.07,"t":"2026-09-25T17:30:00Z","v":13126,"vw":42.043863},{"c":42.04,"h":42.05,"l":42.01,"n":135,"o":42.05,"t":"2026-09-25T17:45:00Z","v":3097,"vw":42.035737},{"c":42.05,"h":42.06,"l":42,"n":135,"o":42.06,"t":"2026-09-25T18:00:00Z","v":3913,"vw":42.035731},{"c":42.02,"h":42.08,"l":41.98,"n":234,"o":42.06,"t":"2026-09-25T18:15:00Z","v":6885,"vw":42.04143},{"c":42.0546,"h":42.07,"l":41.99,"n":204,"o":42.01,"t":"2026-09-25T18:30:00Z","v":5101,"vw":42.045114},{"c":42.08,"h":42.08,"l":42.055,"n":223,"o":42.07,"t":"2026-09-25T18:45:00Z","v":5498,"vw":42.070959},{"c":42.07,"h":42.115,"l":42.03,"n":301,"o":42.075,"t":"2026-09-25T19:00:00Z","v":7788,"vw":42.061809},{"c":42.1351,"h":42.1499,"l":42.06,"n":420,"o":42.06,"t":"2026-09-25T19:15:00Z","v":11035,"vw":42.097946},{"c":42.25,"h":42.27,"l":42.12,"n":780,"o":42.135,"t":"2026-09-25T19:30:00Z","v":26622,"vw":42.168898},{"c":42.29,"h":42.35,"l":42.22,"n":1639,"o":42.26,"t":"2026-09-25T19:45:00Z","v":58707,"vw":42.292842},{"c":42.27,"h":42.27,"l":42.27,"n":20,"o":42.27,"t":"2026-09-25T20:00:00Z","v":63622,"vw":42.27},{"c":42.49,"h":42.52,"l":42.145,"n":256,"o":42.22,"t":"2026-09-28T13:30:00Z","v":39246,"vw":42.310259},{"c":42.535,"h":42.65,"l":42.36,"n":268,"o":42.46,"t":"2026-09-28T13:45:00Z","v":10716,"vw":42.426741},{"c":42.835,"h":42.845,"l":42.42,"n":260,"o":42.58,"t":"2026-09-28T14:00:00Z","v":15280,"vw":42.55119},{"c":42.77,"h":42.835,"l":42.755,"n":118,"o":42.835,"t":"2026-09-28T14:15:00Z","v":2782,"vw":42.788125},{"c":42.845,"h":42.845,"l":42.72,"n":168,"o":42.79,"t":"2026-09-28T14:30:00Z","v":4965,"vw":42.761003},{"c":42.58,"h":42.76,"l":42.55,"n":307,"o":42.73,"t":"2026-09-28T14:45:00Z","v":6330,"vw":42.637863},{"c":42.63,"h":42.63,"l":42.57,"n":184,"o":42.6,"t":"2026-09-28T15:00:00Z","v":7746,"vw":42.606119},{"c":42.605,"h":42.63,"l":42.55,"n":344,"o":42.63,"t":"2026-09-28T15:15:00Z","v":20351,"vw":42.596827},{"c":42.61,"h":42.68,"l":42.58,"n":142,"o":42.68,"t":"2026-09-28T15:30:00Z","v":3789,"vw":42.606311},{"c":42.385,"h":42.582,"l":42.385,"n":157,"o":42.582,"t":"2026-09-28T15:45:00Z","v":4907,"vw":42.492002},{"c":42.47,"h":42.47,"l":42.38,"n":206,"o":42.38,"t":"2026-09-28T16:00:00Z","v":5252,"vw":42.413437},{"c":42.94,"h":42.94,"l":42.54,"n":412,"o":42.54,"t":"2026-09-28T16:15:00Z","v":13059,"vw":42.727699},{"c":42.73,"h":42.82,"l":42.73,"n":50,"o":42.82,"t":"2026-09-28T16:30:00Z","v":563,"vw":42.770909},{"c":42.84,"h":42.84,"l":42.62,"n":369,"o":42.73,"t":"2026-09-28T16:45:00Z","v":10399,"vw":42.692564},{"c":43.07,"h":43.18,"l":42.81,"n":606,"o":42.83,"t":"2026-09-28T17:00:00Z","v":20415,"vw":42.940278},{"c":42.98,"h":43.06,"l":42.74,"n":436,"o":43.06,"t":"2026-09-28T17:15:00Z","v":15992,"vw":42.899389},{"c":43.11,"h":43.145,"l":43.04,"n":226,"o":43.05,"t":"2026-09-28T17:30:00Z","v":6026,"vw":43.085304},{"c":43.175,"h":43.175,"l":43.05,"n":152,"o":43.09,"t":"2026-09-28T17:45:00Z","v":3927,"vw":43.118179},{"c":43.15,"h":43.34,"l":43.14,"n":393,"o":43.15,"t":"2026-09-28T18:00:00Z","v":22807,"vw":43.220399},{"c":43.14,"h":43.18,"l":43.11,"n":242,"o":43.16,"t":"2026-09-28T18:15:00Z","v":4185,"vw":43.150348},{"c":43.15,"h":43.17,"l":43.095,"n":231,"o":43.13,"t":"2026-09-28T18:30:00Z","v":6260,"vw":43.141187},{"c":43.1907,"h":43.1907,"l":43.095,"n":299,"o":43.14,"t":"2026-09-28T18:45:00Z","v":11985,"vw":43.130311},{"c":43.07,"h":43.17,"l":43.07,"n":309,"o":43.15,"t":"2026-09-28T19:00:00Z","v":10472,"vw":43.127432},{"c":43.19,"h":43.2,"l":43.09,"n":389,"o":43.09,"t":"2026-09-28T19:15:00Z","v":13576,"vw":43.124181},{"c":43.26,"h":43.285,"l":43.21,"n":742,"o":43.21,"t":"2026-09-28T19:30:00Z","v":21662,"vw":43.248017},{"c":43.07,"h":43.24,"l":43.07,"n":1681,"o":43.22,"t":"2026-09-28T19:45:00Z","v":70577,"vw":43.148825},{"c":43.07,"h":43.07,"l":43.07,"n":31,"o":43.07,"t":"2026-09-28T20:00:00Z","v":108712,"vw":43.07},{"c":42.76,"h":43.09,"l":42.72,"n":94,"o":42.99,"t":"2026-09-29T13:30:00Z","v":6732,"vw":42.859696},{"c":42.6434,"h":42.91,"l":42.62,"n":124,"o":42.765,"t":"2026-09-29T13:45:00Z","v":10022,"vw":42.793614},{"c":42.66,"h":42.865,"l":42.62,"n":71,"o":42.645,"t":"2026-09-29T14:00:00Z","v":2440,"vw":42.68287},{"c":42.4,"h":42.7766,"l":42.385,"n":215,"o":42.7766,"t":"2026-09-29T14:15:00Z","v":7967,"vw":42.506962},{"c":42.43,"h":42.43,"l":42.345,"n":225,"o":42.39,"t":"2026-09-29T14:30:00Z","v":7060,"vw":42.382125},{"c":42.5,"h":42.505,"l":42.395,"n":237,"o":42.475,"t":"2026-09-29T14:45:00Z","v":4490,"vw":42.45775},{"c":42.48,"h":42.49,"l":42.4,"n":315,"o":42.46,"t":"2026-09-29T15:00:00Z","v":8271,"vw":42.452786},{"c":42.45,"h":42.495,"l":42.32,"n":194,"o":42.495,"t":"2026-09-29T15:15:00Z","v":4757,"vw":42.413333},{"c":42.41,"h":42.47,"l":42.3687,"n":153,"o":42.45,"t":"2026-09-29T15:30:00Z","v":4357,"vw":42.419341},{"c":42.47,"h":42.56,"l":42.435,"n":259,"o":42.46,"t":"2026-09-29T15:45:00Z","v":5424,"vw":42.507454},{"c":42.35,"h":42.46,"l":42.34,"n":110,"o":42.46,"t":"2026-09-29T16:00:00Z","v":2560,"vw":42.389928},{"c":42.5033,"h":42.5033,"l":42.3652,"n":291,"o":42.37,"t":"2026-09-29T16:15:00Z","v":10587,"vw":42.418299},{"c":42.455,"h":42.5,"l":42.455,"n":156,"o":42.475,"t":"2026-09-29T16:30:00Z","v":4172,"vw":42.474158},{"c":42.365,"h":42.455,"l":42.365,"n":178,"o":42.455,"t":"2026-09-29T16:45:00Z","v":3973,"vw":42.397221},{"c":42.37,"h":42.37,"l":42.295,"n":166,"o":42.36,"t":"2026-09-29T17:00:00Z","v":9316,"vw":42.343927},{"c":42.41,"h":42.46,"l":42.3495,"n":168,"o":42.36,"t":"2026-09-29T17:15:00Z","v":4395,"vw":42.403986},{"c":42.5,"h":42.5,"l":42.45,"n":202,"o":42.455,"t":"2026-09-29T17:30:00Z","v":5601,"vw":42.469823},{"c":42.485,"h":42.52,"l":42.46,"n":237,"o":42.495,"t":"2026-09-29T17:45:00Z","v":6912,"vw":42.481664},{"c":42.55,"h":42.615,"l":42.485,"n":278,"o":42.485,"t":"2026-09-29T18:00:00Z","v":7974,"vw":42.564151},{"c":42.79,"h":42.79,"l":42.54,"n":313,"o":42.54,"t":"2026-09-29T18:15:00Z","v":7278,"vw":42.642862},{"c":42.78,"h":42.84,"l":42.73,"n":289,"o":42.84,"t":"2026-09-29T18:30:00Z","v":7974,"vw":42.769988},{"c":42.835,"h":42.905,"l":42.79,"n":382,"o":42.79,"t":"2026-09-29T18:45:00Z","v":13710,"vw":42.82784},{"c":42.89,"h":42.89,"l":42.805,"n":306,"o":42.85,"t":"2026-09-29T19:00:00Z","v":11004,"vw":42.849092},{"c":43,"h":43.05,"l":42.895,"n":432,"o":42.9,"t":"2026-09-29T19:15:00Z","v":17672,"vw":42.977807},{"c":43.1,"h":43.13,"l":43.01,"n":540,"o":43.01,"t":"2026-09-29T19:30:00Z","v":18088,"vw":43.073768},{"c":43.24,"h":43.28,"l":43.09,"n":1817,"o":43.11,"t":"2026-09-29T19:45:00Z","v":84822,"vw":43.174696},{"c":43.23,"h":43.24,"l":43.23,"n":40,"o":43.24,"t":"2026-09-29T20:00:00Z","v":97469,"vw":43.230027},{"c":43.61,"h":43.61,"l":43.6,"n":4,"o":43.6,"t":"2026-09-30T12:30:00Z","v":397,"vw":43.606667},{"c":43.795,"h":43.91,"l":43.38,"n":259,"o":43.61,"t":"2026-09-30T13:30:00Z","v":14164,"vw":43.715305},{"c":43.59,"h":43.875,"l":43.59,"n":204,"o":43.805,"t":"2026-09-30T13:45:00Z","v":5805,"vw":43.746623},{"c":43.76,"h":43.77,"l":43.58,"n":145,"o":43.59,"t":"2026-09-30T14:00:00Z","v":6014,"vw":43.643028},{"c":43.49,"h":43.755,"l":43.49,"n":200,"o":43.755,"t":"2026-09-30T14:15:00Z","v":10263,"vw":43.673633},{"c":43.38,"h":43.42,"l":43.38,"n":21,"o":43.42,"t":"2026-09-30T14:30:00Z","v":436,"vw":43.4},{"c":43.44,"h":43.52,"l":43.385,"n":432,"o":43.385,"t":"2026-09-30T14:45:00Z","v":17171,"vw":43.473041},{"c":43.33,"h":43.48,"l":43.29,"n":458,"o":43.48,"t":"2026-09-30T15:00:00Z","v":27577,"vw":43.339936},{"c":43.34,"h":43.39,"l":43.31,"n":162,"o":43.36,"t":"2026-09-30T15:15:00Z","v":3826,"vw":43.350285},{"c":43.295,"h":43.36,"l":43.27,"n":253,"o":43.35,"t":"2026-09-30T15:30:00Z","v":9606,"vw":43.318701},{"c":43.21,"h":43.32,"l":43.19,"n":205,"o":43.27,"t":"2026-09-30T15:45:00Z","v":5202,"vw":43.261911},{"c":43.05,"h":43.24,"l":43.05,"n":82,"o":43.24,"t":"2026-09-30T16:00:00Z","v":2010,"vw":43.178182},{"c":43.06,"h":43.09,"l":43.01,"n":71,"o":43.09,"t":"2026-09-30T16:15:00Z","v":1067,"vw":43.053333},{"c":43.25,"h":43.25,"l":43.075,"n":193,"o":43.08,"t":"2026-09-30T16:30:00Z","v":6292,"vw":43.118433},{"c":43.3,"h":43.3,"l":43.21,"n":182,"o":43.2294,"t":"2026-09-30T16:45:00Z","v":5583,"vw":43.242534},{"c":43.232,"h":43.31,"l":43.23,"n":369,"o":43.3,"t":"2026-09-30T17:00:00Z","v":10315,"vw":43.28299},{"c":43.25,"h":43.28,"l":43.22,"n":217,"o":43.22,"t":"2026-09-30T17:15:00Z","v":8826,"vw":43.254336},{"c":43.22,"h":43.24,"l":43.19,"n":116,"o":43.2101,"t":"2026-09-30T17:30:00Z","v":4608,"vw":43.204965},{"c":43.205,"h":43.24,"l":43.13,"n":240,"o":43.2,"t":"2026-09-30T17:45:00Z","v":6670,"vw":43.174726},{"c":43.36,"h":43.42,"l":43.22,"n":268,"o":43.23,"t":"2026-09-30T18:00:00Z","v":7026,"vw":43.350372},{"c":43.415,"h":43.435,"l":43.4,"n":256,"o":43.41,"t":"2026-09-30T18:15:00Z","v":5624,"vw":43.410117},{"c":43.49,"h":43.51,"l":43.41,"n":275,"o":43.45,"t":"2026-09-30T18:30:00Z","v":11695,"vw":43.44549},{"c":43.39,"h":43.485,"l":43.3,"n":318,"o":43.485,"t":"2026-09-30T18:45:00Z","v":11516,"vw":43.392315},{"c":43.195,"h":43.36,"l":43.195,"n":317,"o":43.36,"t":"2026-09-30T19:00:00Z","v":12780,"vw":43.262593},{"c":43.07,"h":43.23,"l":43.04,"n":282,"o":43.195,"t":"2026-09-30T19:15:00Z","v":9203,"vw":43.132188},{"c":42.96,"h":43.075,"l":42.92,"n":725,"o":43.07,"t":"2026-09-30T19:30:00Z","v":19927,"vw":42.99163},{"c":42.94,"h":43.14,"l":42.94,"n":2635,"o":42.945,"t":"2026-09-30T19:45:00Z","v":104189,"vw":43.045024},{"c":42.95,"h":42.95,"l":42.95,"n":44,"o":42.95,"t":"2026-09-30T20:00:00Z","v":261583,"vw":42.95},{"c":42.51,"h":42.825,"l":42.3,"n":162,"o":42.69,"t":"2026-10-01T13:30:00Z","v":13624,"vw":42.695946},{"c":42.58,"h":42.77,"l":42.4525,"n":195,"o":42.635,"t":"2026-10-01T13:45:00Z","v":12400,"vw":42.661918},{"c":42.73,"h":42.73,"l":42.57,"n":68,"o":42.715,"t":"2026-10-01T14:00:00Z","v":6002,"vw":42.711267},{"c":42.45,"h":42.69,"l":42.44,"n":234,"o":42.69,"t":"2026-10-01T14:15:00Z","v":12152,"vw":42.608465},{"c":42.36,"h":42.52,"l":42.34,"n":338,"o":42.51,"t":"2026-10-01T14:30:00Z","v":11444,"vw":42.456685},{"c":42.65,"h":42.65,"l":42.37,"n":251,"o":42.42,"t":"2026-10-01T14:45:00Z","v":11739,"vw":42.459323},{"c":42.64,"h":42.7,"l":42.56,"n":120,"o":42.58,"t":"2026-10-01T15:00:00Z","v":2131,"vw":42.618},{"c":42.725,"h":42.75,"l":42.57,"n":263,"o":42.69,"t":"2026-10-01T15:15:00Z","v":8943,"vw":42.648937},{"c":42.79,"h":42.86,"l":42.67,"n":251,"o":42.67,"t":"2026-10-01T15:30:00Z","v":9564,"vw":42.821166},{"c":42.805,"h":42.86,"l":42.675,"n":201,"o":42.81,"t":"2026-10-01T15:45:00Z","v":5723,"vw":42.769781},{"c":42.85,"h":42.935,"l":42.825,"n":166,"o":42.85,"t":"2026-10-01T16:00:00Z","v":7071,"vw":42.861558},{"c":43.03,"h":43.03,"l":42.815,"n":261,"o":42.815,"t":"2026-10-01T16:15:00Z","v":10099,"vw":42.939572},{"c":43.16,"h":43.16,"l":43.05,"n":168,"o":43.06,"t":"2026-10-01T16:30:00Z","v":3106,"vw":43.074078},{"c":43.195,"h":43.24,"l":43.18,"n":312,"o":43.21,"t":"2026-10-01T16:45:00Z","v":8493,"vw":43.211452},{"c":43.36,"h":43.36,"l":43.225,"n":207,"o":43.225,"t":"2026-10-01T17:00:00Z","v":4548,"vw":43.263867},{"c":43.3,"h":43.36,"l":43.255,"n":217,"o":43.32,"t":"2026-10-01T17:15:00Z","v":6749,"vw":43.302651},{"c":43.215,"h":43.35,"l":43.165,"n":329,"o":43.32,"t":"2026-10-01T17:30:00Z","v":10062,"vw":43.274672},{"c":43.035,"h":43.19,"l":43.035,"n":258,"o":43.185,"t":"2026-10-01T17:45:00Z","v":9225,"vw":43.148727},{"c":42.975,"h":43.04,"l":42.965,"n":206,"o":43.035,"t":"2026-10-01T18:00:00Z","v":3834,"vw":43.00125},{"c":43.18,"h":43.18,"l":43.05,"n":290,"o":43.07,"t":"2026-10-01T18:15:00Z","v":10158,"vw":43.137998},{"c":43.02,"h":43.14,"l":42.985,"n":244,"o":43.07,"t":"2026-10-01T18:30:00Z","v":5102,"vw":43.051988},{"c":43,"h":43,"l":42.855,"n":295,"o":42.965,"t":"2026-10-01T18:45:00Z","v":7256,"vw":42.938005},{"c":42.91,"h":42.97,"l":42.8701,"n":289,"o":42.92,"t":"2026-10-01T19:00:00Z","v":12510,"vw":42.937141},{"c":42.89,"h":43.01,"l":42.89,"n":400,"o":42.925,"t":"2026-10-01T19:15:00Z","v":13081,"vw":42.972646},{"c":42.875,"h":42.9,"l":42.775,"n":554,"o":42.87,"t":"2026-10-01T19:30:00Z","v":18254,"vw":42.856601},{"c":42.69,"h":42.9,"l":42.69,"n":2209,"o":42.875,"t":"2026-10-01T19:45:00Z","v":88410,"vw":42.782914},{"c":42.69,"h":42.72,"l":42.69,"n":33,"o":42.72,"t":"2026-10-01T20:00:00Z","v":101203,"vw":42.690032},{"c":42.1,"h":42.1,"l":42.1,"n":2,"o":42.1,"t":"2026-10-02T08:00:00Z","v":113,"vw":42.1},{"c":42.77,"h":43.3,"l":42.77,"n":67,"o":43.3,"t":"2026-10-02T13:30:00Z","v":6683,"vw":43.240723},{"c":42.82,"h":43.08,"l":42.595,"n":377,"o":42.595,"t":"2026-10-02T13:45:00Z","v":19993,"vw":42.887273},{"c":42.545,"h":43.02,"l":42.545,"n":226,"o":42.8,"t":"2026-10-02T14:00:00Z","v":24527,"vw":42.894834},{"c":42.64,"h":42.655,"l":42.535,"n":219,"o":42.535,"t":"2026-10-02T14:15:00Z","v":5993,"vw":42.605435},{"c":42.66,"h":42.7,"l":42.61,"n":117,"o":42.655,"t":"2026-10-02T14:30:00Z","v":2624,"vw":42.660625},{"c":42.85,"h":42.85,"l":42.625,"n":109,"o":42.625,"t":"2026-10-02T14:45:00Z","v":3797,"vw":42.763945},{"c":42.715,"h":42.84,"l":42.69,"n":225,"o":42.76,"t":"2026-10-02T15:00:00Z","v":9244,"vw":42.793043},{"c":42.89,"h":42.89,"l":42.68,"n":182,"o":42.76,"t":"2026-10-02T15:15:00Z","v":5193,"vw":42.752148},{"c":42.93,"h":42.955,"l":42.84,"n":90,"o":42.84,"t":"2026-10-02T15:30:00Z","v":1667,"vw":42.889522},{"c":42.895,"h":42.94,"l":42.88,"n":212,"o":42.9,"t":"2026-10-02T15:45:00Z","v":7590,"vw":42.900759},{"c":42.835,"h":42.91,"l":42.79,"n":198,"o":42.9,"t":"2026-10-02T16:00:00Z","v":4731,"vw":42.869763},{"c":42.93,"h":42.93,"l":42.81,"n":228,"o":42.83,"t":"2026-10-02T16:15:00Z","v":7662,"vw":42.883858},{"c":42.9328,"h":42.97,"l":42.925,"n":78,"o":42.935,"t":"2026-10-02T16:30:00Z","v":1991,"vw":42.94942},{"c":43.025,"h":43.025,"l":43.01,"n":59,"o":43.01,"t":"2026-10-02T16:45:00Z","v":1709,"vw":43.01516},{"c":43.07,"h":43.125,"l":43.06,"n":146,"o":43.06,"t":"2026-10-02T17:00:00Z","v":3275,"vw":43.085709},{"c":43.06,"h":43.13,"l":43.0501,"n":202,"o":43.06,"t":"2026-10-02T17:15:00Z","v":9895,"vw":43.079661},{"c":43.045,"h":43.125,"l":43.03,"n":186,"o":43.03,"t":"2026-10-02T17:30:00Z","v":4579,"vw":43.082447},{"c":43.05,"h":43.08,"l":43.03,"n":126,"o":43.08,"t":"2026-10-02T17:45:00Z","v":3624,"vw":43.054055},{"c":43.03,"h":43.05,"l":42.99,"n":308,"o":43.02,"t":"2026-10-02T18:00:00Z","v":11064,"vw":43.032341},{"c":43.0825,"h":43.09,"l":43.04,"n":277,"o":43.08,"t":"2026-10-02T18:15:00Z","v":7119,"vw":43.073421},{"c":43.07,"h":43.09,"l":43.05,"n":195,"o":43.06,"t":"2026-10-02T18:30:00Z","v":7200,"vw":43.060965},{"c":43.125,"h":43.14,"l":43.09,"n":254,"o":43.09,"t":"2026-10-02T18:45:00Z","v":8129,"vw":43.123883},{"c":42.93,"h":43.1,"l":42.93,"n":247,"o":43.1,"t":"2026-10-02T19:00:00Z","v":8277,"vw":43.014992},{"c":42.8875,"h":42.95,"l":42.8875,"n":387,"o":42.95,"t":"2026-10-02T19:15:00Z","v":13664,"vw":42.927444},{"c":42.85,"h":42.92,"l":42.85,"n":605,"o":42.91,"t":"2026-10-02T19:30:00Z","v":18786,"vw":42.884358},{"c":42.915,"h":42.99,"l":42.78,"n":1695,"o":42.87,"t":"2026-10-02T19:45:00Z","v":74980,"vw":42.890964},{"c":42.9,"h":42.9,"l":42.9,"n":36,"o":42.9,"t":"2026-10-02T20:00:00Z","v":90178,"vw":42.9},{"c":43.015,"h":43.11,"l":42.65,"n":148,"o":43.07,"t":"2026-10-05T13:30:00Z","v":13131,"vw":42.882565},{"c":42.91,"h":43.12,"l":42.66,"n":199,"o":43.01,"t":"2026-10-05T13:45:00Z","v":7217,"vw":42.965169},{"c":42.955,"h":43.02,"l":42.735,"n":121,"o":42.84,"t":"2026-10-05T14:00:00Z","v":9169,"vw":42.823416},{"c":42.84,"h":43.015,"l":42.84,"n":110,"o":42.935,"t":"2026-10-05T14:15:00Z","v":4130,"vw":42.932294},{"c":42.92,"h":42.95,"l":42.77,"n":239,"o":42.88,"t":"2026-10-05T14:30:00Z","v":9138,"vw":42.832784},{"c":42.82,"h":42.98,"l":42.7605,"n":267,"o":42.945,"t":"2026-10-05T14:45:00Z","v":8904,"vw":42.846021},{"c":42.83,"h":42.9251,"l":42.73,"n":417,"o":42.82,"t":"2026-10-05T15:00:00Z","v":10941,"vw":42.810559},{"c":42.775,"h":42.79,"l":42.775,"n":28,"o":42.79,"t":"2026-10-05T15:15:00Z","v":2422,"vw":42.775874},{"c":42.88,"h":42.9,"l":42.84,"n":173,"o":42.86,"t":"2026-10-05T15:30:00Z","v":6363,"vw":42.878509},{"c":42.91,"h":42.96,"l":42.885,"n":169,"o":42.885,"t":"2026-10-05T15:45:00Z","v":3781,"vw":42.917946},{"c":42.94,"h":42.98,"l":42.91,"n":144,"o":42.91,"t":"2026-10-05T16:00:00Z","v":5423,"vw":42.954649},{"c":42.94,"h":42.99,"l":42.93,"n":250,"o":42.93,"t":"2026-10-05T16:15:00Z","v":12860,"vw":42.958104},{"c":42.98,"h":42.98,"l":42.94,"n":142,"o":42.945,"t":"2026-10-05T16:30:00Z","v":3331,"vw":42.954213},{"c":42.98,"h":43.02,"l":42.96,"n":189,"o":43.01,"t":"2026-10-05T16:45:00Z","v":3745,"vw":42.99025},{"c":42.9377,"h":42.97,"l":42.92,"n":111,"o":42.94,"t":"2026-10-05T17:00:00Z","v":4107,"vw":42.9449},{"c":43.09,"h":43.09,"l":42.96,"n":226,"o":42.96,"t":"2026-10-05T17:15:00Z","v":9704,"vw":43.023467},{"c":43.16,"h":43.17,"l":43.1,"n":226,"o":43.1,"t":"2026-10-05T17:30:00Z","v":10464,"vw":43.11867},{"c":43.29,"h":43.29,"l":43.16,"n":321,"o":43.165,"t":"2026-10-05T17:45:00Z","v":12882,"vw":43.191492},{"c":43.43,"h":43.43,"l":43.29,"n":278,"o":43.31,"t":"2026-10-05T18:00:00Z","v":8900,"vw":43.349515},{"c":43.47,"h":43.47,"l":43.42,"n":188,"o":43.42,"t":"2026-10-05T18:15:00Z","v":4582,"vw":43.433267},{"c":43.49,"h":43.55,"l":43.49,"n":236,"o":43.5,"t":"2026-10-05T18:30:00Z","v":5000,"vw":43.505778},{"c":43.495,"h":43.51,"l":43.46,"n":233,"o":43.49,"t":"2026-10-05T18:45:00Z","v":9940,"vw":43.484994},{"c":43.58,"h":43.58,"l":43.45,"n":475,"o":43.495,"t":"2026-10-05T19:00:00Z","v":10171,"vw":43.517359},{"c":43.44,"h":43.575,"l":43.425,"n":375,"o":43.575,"t":"2026-10-05T19:15:00Z","v":17155,"vw":43.509213},{"c":43.57,"h":43.57,"l":43.43,"n":503,"o":43.44,"t":"2026-10-05T19:30:00Z","v":11661,"vw":43.471849},{"c":43.45,"h":43.575,"l":43.41,"n":1794,"o":43.57,"t":"2026-10-05T19:45:00Z","v":78679,"vw":43.510578},{"c":43.45,"h":43.47,"l":43.45,"n":46,"o":43.47,"t":"2026-10-05T20:00:00Z","v":142763,"vw":43.450015},{"c":43.37,"h":43.75,"l":43.135,"n":235,"o":43.75,"t":"2026-10-06T13:30:00Z","v":19726,"vw":43.392042},{"c":43.335,"h":43.39,"l":43.2408,"n":70,"o":43.37,"t":"2026-10-06T13:45:00Z","v":2839,"vw":43.300163},{"c":43.36,"h":43.465,"l":43.36,"n":64,"o":43.39,"t":"2026-10-06T14:00:00Z","v":1688,"vw":43.439362},{"c":43.11,"h":43.285,"l":43.11,"n":91,"o":43.285,"t":"2026-10-06T14:15:00Z","v":1958,"vw":43.187671},{"c":43.47,"h":43.48,"l":43.19,"n":165,"o":43.19,"t":"2026-10-06T14:30:00Z","v":7936,"vw":43.369429},{"c":43.495,"h":43.66,"l":43.48,"n":206,"o":43.49,"t":"2026-10-06T14:45:00Z","v":12315,"vw":43.555914},{"c":43.4575,"h":43.51,"l":43.4575,"n":42,"o":43.5,"t":"2026-10-06T15:00:00Z","v":1320,"vw":43.493149},{"c":43.7253,"h":43.7253,"l":43.55,"n":194,"o":43.55,"t":"2026-10-06T15:15:00Z","v":4793,"vw":43.637686},{"c":43.7,"h":43.74,"l":43.7,"n":33,"o":43.74,"t":"2026-10-06T15:30:00Z","v":534,"vw":43.716667},{"c":43.64,"h":43.78,"l":43.58,"n":237,"o":43.78,"t":"2026-10-06T15:45:00Z","v":6171,"vw":43.678596},{"c":43.36,"h":43.64,"l":43.36,"n":164,"o":43.64,"t":"2026-10-06T16:00:00Z","v":3426,"vw":43.545665},{"c":43.43,"h":43.48,"l":43.35,"n":171,"o":43.44,"t":"2026-10-06T16:15:00Z","v":3810,"vw":43.409697},{"c":43.56,"h":43.56,"l":43.41,"n":151,"o":43.43,"t":"2026-10-06T16:30:00Z","v":8582,"vw":43.503855},{"c":43.41,"h":43.54,"l":43.41,"n":75,"o":43.54,"t":"2026-10-06T16:45:00Z","v":2141,"vw":43.492598},{"c":43.51,"h":43.51,"l":43.41,"n":79,"o":43.41,"t":"2026-10-06T17:00:00Z","v":3373,"vw":43.465002},{"c":43.48,"h":43.48,"l":43.45,"n":76,"o":43.475,"t":"2026-10-06T17:15:00Z","v":1391,"vw":43.467151},{"c":43.4,"h":43.47,"l":43.4,"n":260,"o":43.44,"t":"2026-10-06T17:30:00Z","v":7336,"vw":43.444502},{"c":43.38,"h":43.38,"l":43.37,"n":83,"o":43.38,"t":"2026-10-06T17:45:00Z","v":1517,"vw":43.377857},{"c":43.38,"h":43.39,"l":43.38,"n":44,"o":43.39,"t":"2026-10-06T18:00:00Z","v":1118,"vw":43.381667},{"c":43.35,"h":43.38,"l":43.32,"n":195,"o":43.33,"t":"2026-10-06T18:15:00Z","v":5650,"vw":43.346811},{"c":43.505,"h":43.505,"l":43.34,"n":128,"o":43.34,"t":"2026-10-06T18:30:00Z","v":4418,"vw":43.472661},{"c":43.58,"h":43.58,"l":43.52,"n":128,"o":43.52,"t":"2026-10-06T18:45:00Z","v":4528,"vw":43.565292},{"c":43.48,"h":43.56,"l":43.48,"n":114,"o":43.56,"t":"2026-10-06T19:00:00Z","v":2513,"vw":43.531193},{"c":43.4,"h":43.46,"l":43.38,"n":328,"o":43.46,"t":"2026-10-06T19:15:00Z","v":14454,"vw":43.400599},{"c":43.475,"h":43.475,"l":43.4,"n":278,"o":43.41,"t":"2026-10-06T19:30:00Z","v":6120,"vw":43.419725},{"c":43.44,"h":43.57,"l":43.42,"n":1500,"o":43.48,"t":"2026-10-06T19:45:00Z","v":47888,"vw":43.485692},{"c":43.46,"h":43.46,"l":43.46,"n":37,"o":43.46,"t":"2026-10-06T20:00:00Z","v":90528,"vw":43.46},{"c":43.29,"h":43.39,"l":43.04,"n":165,"o":43.39,"t":"2026-10-07T13:30:00Z","v":27247,"vw":43.260081},{"c":43.18,"h":43.345,"l":43.18,"n":212,"o":43.31,"t":"2026-10-07T13:45:00Z","v":10919,"vw":43.247142},{"c":43.235,"h":43.36,"l":43.19,"n":163,"o":43.235,"t":"2026-10-07T14:00:00Z","v":5798,"vw":43.255867},{"c":43.26,"h":43.29,"l":43.11,"n":379,"o":43.235,"t":"2026-10-07T14:15:00Z","v":23958,"vw":43.220386},{"c":43.06,"h":43.3175,"l":43.06,"n":278,"o":43.265,"t":"2026-10-07T14:30:00Z","v":10783,"vw":43.242721},{"c":42.9,"h":43.06,"l":42.79,"n":200,"o":43.03,"t":"2026-10-07T14:45:00Z","v":6193,"vw":42.971591},{"c":42.93,"h":43.025,"l":42.92,"n":187,"o":42.95,"t":"2026-10-07T15:00:00Z","v":4774,"vw":42.953667},{"c":42.85,"h":42.93,"l":42.81,"n":191,"o":42.93,"t":"2026-10-07T15:15:00Z","v":3966,"vw":42.862482},{"c":42.81,"h":42.93,"l":42.81,"n":257,"o":42.84,"t":"2026-10-07T15:30:00Z","v":6262,"vw":42.871261},{"c":42.88,"h":42.88,"l":42.76,"n":145,"o":42.815,"t":"2026-10-07T15:45:00Z","v":4977,"vw":42.818826},{"c":42.93,"h":42.93,"l":42.84,"n":146,"o":42.86,"t":"2026-10-07T16:00:00Z","v":2959,"vw":42.879341},{"c":42.95,"h":42.989,"l":42.95,"n":62,"o":42.95,"t":"2026-10-07T16:15:00Z","v":2861,"vw":42.964928},{"c":42.975,"h":42.99,"l":42.91,"n":120,"o":42.92,"t":"2026-10-07T16:30:00Z","v":4055,"vw":42.97175},{"c":42.95,"h":43.01,"l":42.915,"n":189,"o":43,"t":"2026-10-07T16:45:00Z","v":9573,"vw":42.965383},{"c":43.43,"h":43.45,"l":42.95,"n":267,"o":42.95,"t":"2026-10-07T17:00:00Z","v":14647,"vw":43.135948},{"c":43.46,"h":43.48,"l":43.4,"n":129,"o":43.41,"t":"2026-10-07T17:15:00Z","v":3405,"vw":43.452448},{"c":43.45,"h":43.55,"l":43.45,"n":234,"o":43.49,"t":"2026-10-07T17:30:00Z","v":8701,"vw":43.492612},{"c":43.405,"h":43.49,"l":43.39,"n":153,"o":43.44,"t":"2026-10-07T17:45:00Z","v":4719,"vw":43.42883},{"c":43.47,"h":43.52,"l":43.38,"n":240,"o":43.38,"t":"2026-10-07T18:00:00Z","v":6066,"vw":43.459889},{"c":43.58,"h":43.58,"l":43.45,"n":299,"o":43.51,"t":"2026-10-07T18:15:00Z","v":16227,"vw":43.486551},{"c":43.61,"h":43.64,"l":43.59,"n":165,"o":43.6,"t":"2026-10-07T18:30:00Z","v":3619,"vw":43.612},{"c":43.61,"h":43.66,"l":43.61,"n":227,"o":43.63,"t":"2026-10-07T18:45:00Z","v":7472,"vw":43.644515},{"c":43.665,"h":43.78,"l":43.65,"n":381,"o":43.65,"t":"2026-10-07T19:00:00Z","v":17878,"vw":43.697475},{"c":43.63,"h":43.675,"l":43.62,"n":351,"o":43.64,"t":"2026-10-07T19:15:00Z","v":9607,"vw":43.654467},{"c":43.51,"h":43.62,"l":43.46,"n":551,"o":43.62,"t":"2026-10-07T19:30:00Z","v":14455,"vw":43.540043},{"c":43.61,"h":43.63,"l":43.42,"n":1606,"o":43.505,"t":"2026-10-07T19:45:00Z","v":66175,"vw":43.503635},{"c":43.63,"h":43.63,"l":43.63,"n":56,"o":43.63,"t":"2026-10-07T20:00:00Z","v":130692,"vw":43.63},{"c":42.5,"h":43.095,"l":42.49,"n":165,"o":42.92,"t":"2026-10-08T13:30:00Z","v":14385,"vw":42.801158},{"c":42.7225,"h":42.86,"l":42.47,"n":146,"o":42.48,"t":"2026-10-08T13:45:00Z","v":8279,"vw":42.722937},{"c":42.66,"h":42.7,"l":42.48,"n":177,"o":42.7,"t":"2026-10-08T14:00:00Z","v":9195,"vw":42.659195},{"c":42.74,"h":42.835,"l":42.6,"n":298,"o":42.655,"t":"2026-10-08T14:15:00Z","v":11083,"vw":42.725208},{"c":42.84,"h":42.9,"l":42.79,"n":116,"o":42.8,"t":"2026-10-08T14:30:00Z","v":3931,"vw":42.84708},{"c":42.88,"h":42.9,"l":42.79,"n":218,"o":42.8,"t":"2026-10-08T14:45:00Z","v":6092,"vw":42.829086},{"c":43,"h":43.1,"l":42.93,"n":189,"o":42.93,"t":"2026-10-08T15:00:00Z","v":5568,"vw":43.020286},{"c":42.895,"h":42.925,"l":42.8,"n":110,"o":42.925,"t":"2026-10-08T15:15:00Z","v":1648,"vw":42.858902},{"c":43.03,"h":43.06,"l":42.93,"n":112,"o":42.94,"t":"2026-10-08T15:30:00Z","v":4144,"vw":42.965227},{"c":43.0722,"h":43.0722,"l":43,"n":254,"o":43.0013,"t":"2026-10-08T15:45:00Z","v":9808,"vw":43.02295},{"c":43.02,"h":43.14,"l":43.02,"n":225,"o":43.11,"t":"2026-10-08T16:00:00Z","v":4981,"vw":43.100761},{"c":43.25,"h":43.385,"l":43.13,"n":128,"o":43.13,"t":"2026-10-08T16:15:00Z","v":4381,"vw":43.242693},{"c":43.27,"h":43.33,"l":43.26,"n":144,"o":43.29,"t":"2026-10-08T16:30:00Z","v":3981,"vw":43.284967},{"c":43.56,"h":43.65,"l":43.27,"n":238,"o":43.27,"t":"2026-10-08T16:45:00Z","v":13994,"vw":43.592668},{"c":43.55,"h":43.59,"l":43.39,"n":119,"o":43.48,"t":"2026-10-08T17:00:00Z","v":7063,"vw":43.431602},{"c":43.59,"h":43.64,"l":43.52,"n":252,"o":43.54,"t":"2026-10-08T17:15:00Z","v":5695,"vw":43.573419},{"c":43.72,"h":43.72,"l":43.6,"n":226,"o":43.66,"t":"2026-10-08T17:30:00Z","v":4397,"vw":43.647532},{"c":43.635,"h":43.6999,"l":43.63,"n":80,"o":43.64,"t":"2026-10-08T17:45:00Z","v":4367,"vw":43.647075},{"c":43.61,"h":43.66,"l":43.575,"n":168,"o":43.6,"t":"2026-10-08T18:00:00Z","v":5659,"vw":43.626866},{"c":43.39,"h":43.545,"l":43.39,"n":108,"o":43.545,"t":"2026-10-08T18:15:00Z","v":2366,"vw":43.4645},{"c":43.38,"h":43.38,"l":43.33,"n":78,"o":43.34,"t":"2026-10-08T18:30:00Z","v":1885,"vw":43.351429},{"c":43.28,"h":43.34,"l":43.265,"n":253,"o":43.34,"t":"2026-10-08T18:45:00Z","v":8941,"vw":43.291824},{"c":43.39,"h":43.39,"l":43.28,"n":242,"o":43.3,"t":"2026-10-08T19:00:00Z","v":6330,"vw":43.328565},{"c":43.46,"h":43.46,"l":43.37,"n":491,"o":43.37,"t":"2026-10-08T19:15:00Z","v":12850,"vw":43.419069},{"c":43.39,"h":43.505,"l":43.39,"n":545,"o":43.47,"t":"2026-10-08T19:30:00Z","v":17630,"vw":43.464667},{"c":43.33,"h":43.49,"l":43.245,"n":1365,"o":43.42,"t":"2026-10-08T19:45:00Z","v":55455,"vw":43.337082},{"c":43.31,"h":43.31,"l":43.31,"n":28,"o":43.31,"t":"2026-10-08T20:00:00Z","v":102848,"vw":43.31},{"c":43.3,"h":43.3,"l":43.3,"n":1,"o":43.3,"t":"2026-10-09T12:45:00Z","v":300,"vw":43.3},{"c":43.3,"h":43.3,"l":43.3,"n":3,"o":43.3,"t":"2026-10-09T13:00:00Z","v":453,"vw":43.3},{"c":43.3,"h":43.3,"l":43.3,"n":1,"o":43.3,"t":"2026-10-09T13:15:00Z","v":450,"vw":43.3},{"c":43.065,"h":43.555,"l":43.01,"n":123,"o":43.31,"t":"2026-10-09T13:30:00Z","v":9971,"vw":43.304082},{"c":43.04,"h":43.25,"l":42.925,"n":47,"o":43.1971,"t":"2026-10-09T13:45:00Z","v":2648,"vw":43.107347},{"c":42.825,"h":43.09,"l":42.76,"n":178,"o":43.07,"t":"2026-10-09T14:00:00Z","v":6963,"vw":43.00788},{"c":42.915,"h":42.93,"l":42.825,"n":88,"o":42.825,"t":"2026-10-09T14:15:00Z","v":2591,"vw":42.867463},{"c":43.21,"h":43.22,"l":42.85,"n":217,"o":42.85,"t":"2026-10-09T14:30:00Z","v":11392,"vw":42.961828},{"c":43.19,"h":43.25,"l":43.15,"n":102,"o":43.25,"t":"2026-10-09T14:45:00Z","v":1769,"vw":43.173333},{"c":43.16,"h":43.205,"l":43.1,"n":186,"o":43.205,"t":"2026-10-09T15:00:00Z","v":4857,"vw":43.139584},{"c":43.275,"h":43.275,"l":43.13,"n":137,"o":43.16,"t":"2026-10-09T15:15:00Z","v":2818,"vw":43.182781},{"c":43.24,"h":43.28,"l":43.2,"n":176,"o":43.28,"t":"2026-10-09T15:30:00Z","v":3847,"vw":43.223484},{"c":43.26,"h":43.26,"l":43.22,"n":79,"o":43.22,"t":"2026-10-09T15:45:00Z","v":1343,"vw":43.232195},{"c":43.25,"h":43.3,"l":43.25,"n":56,"o":43.29,"t":"2026-10-09T16:00:00Z","v":1393,"vw":43.285},{"c":43.39,"h":43.415,"l":43.3,"n":146,"o":43.3173,"t":"2026-10-09T16:15:00Z","v":10057,"vw":43.354382},{"c":43.52,"h":43.52,"l":43.42,"n":118,"o":43.44,"t":"2026-10-09T16:30:00Z","v":3078,"vw":43.489419},{"c":43.66,"h":43.66,"l":43.54,"n":166,"o":43.55,"t":"2026-10-09T16:45:00Z","v":7224,"vw":43.593305},{"c":43.83,"h":43.83,"l":43.655,"n":239,"o":43.655,"t":"2026-10-09T17:00:00Z","v":8234,"vw":43.766431},{"c":43.78,"h":43.8299,"l":43.77,"n":144,"o":43.8,"t":"2026-10-09T17:15:00Z","v":6004,"vw":43.793935},{"c":43.745,"h":43.77,"l":43.7,"n":151,"o":43.77,"t":"2026-10-09T17:30:00Z","v":4150,"vw":43.728529},{"c":43.77,"h":43.77,"l":43.715,"n":190,"o":43.75,"t":"2026-10-09T17:45:00Z","v":8436,"vw":43.746641},{"c":43.68,"h":43.73,"l":43.68,"n":134,"o":43.73,"t":"2026-10-09T18:00:00Z","v":4177,"vw":43.705347},{"c":43.785,"h":43.785,"l":43.71,"n":181,"o":43.71,"t":"2026-10-09T18:15:00Z","v":4007,"vw":43.738951},{"c":43.78,"h":43.835,"l":43.78,"n":167,"o":43.8,"t":"2026-10-09T18:30:00Z","v":4237,"vw":43.811379},{"c":43.875,"h":43.875,"l":43.79,"n":367,"o":43.81,"t":"2026-10-09T18:45:00Z","v":13884,"vw":43.825679},{"c":44.13,"h":44.16,"l":43.925,"n":368,"o":43.9499,"t":"2026-10-09T19:00:00Z","v":13824,"vw":44.023473},{"c":44.145,"h":44.15,"l":44.11,"n":389,"o":44.13,"t":"2026-10-09T19:15:00Z","v":13112,"vw":44.129426},{"c":44.11,"h":44.15,"l":44.09,"n":531,"o":44.13,"t":"2026-10-09T19:30:00Z","v":16171,"vw":44.122664},{"c":44.12,"h":44.2,"l":44.1,"n":1671,"o":44.13,"t":"2026-10-09T19:45:00Z","v":65859,"vw":44.151526},{"c":44.16,"h":44.16,"l":44.16,"n":19,"o":44.16,"t":"2026-10-09T20:00:00Z","v":77292,"vw":44.16},{"c":43.715,"h":44.105,"l":43.53,"n":120,"o":43.9,"t":"2026-10-12T13:30:00Z","v":8354,"vw":43.847259},{"c":43.75,"h":43.75,"l":43.595,"n":53,"o":43.6025,"t":"2026-10-12T13:45:00Z","v":2003,"vw":43.611171},{"c":44.1,"h":44.2,"l":43.72,"n":198,"o":43.78,"t":"2026-10-12T14:00:00Z","v":7380,"vw":43.975673},{"c":44.09,"h":44.2599,"l":44.051,"n":198,"o":44.18,"t":"2026-10-12T14:15:00Z","v":8543,"vw":44.133472},{"c":44.2,"h":44.2,"l":44.13,"n":132,"o":44.13,"t":"2026-10-12T14:30:00Z","v":3582,"vw":44.16932},{"c":44.26,"h":44.29,"l":44.185,"n":156,"o":44.185,"t":"2026-10-12T14:45:00Z","v":2927,"vw":44.235735},{"c":44.05,"h":44.21,"l":44.05,"n":256,"o":44.21,"t":"2026-10-12T15:00:00Z","v":7492,"vw":44.122856},{"c":44.11,"h":44.17,"l":44.033,"n":246,"o":44.045,"t":"2026-10-12T15:15:00Z","v":4731,"vw":44.080172},{"c":44.11,"h":44.17,"l":44.08,"n":175,"o":44.115,"t":"2026-10-12T15:30:00Z","v":5299,"vw":44.137183},{"c":44.085,"h":44.085,"l":43.96,"n":173,"o":44.08,"t":"2026-10-12T15:45:00Z","v":4009,"vw":44.01875},{"c":44.19,"h":44.19,"l":44.075,"n":73,"o":44.11,"t":"2026-10-12T16:00:00Z","v":1969,"vw":44.124669},{"c":44.26,"h":44.2684,"l":44.16,"n":110,"o":44.16,"t":"2026-10-12T16:15:00Z","v":2953,"vw":44.236581},{"c":44.24,"h":44.29,"l":44.21,"n":121,"o":44.28,"t":"2026-10-12T16:30:00Z","v":5411,"vw":44.257403},{"c":44.23,"h":44.28,"l":44.23,"n":131,"o":44.28,"t":"2026-10-12T16:45:00Z","v":3176,"vw":44.259556},{"c":44.195,"h":44.25,"l":44.195,"n":97,"o":44.25,"t":"2026-10-12T17:00:00Z","v":2653,"vw":44.224225},{"c":44.17,"h":44.24,"l":44.17,"n":265,"o":44.18,"t":"2026-10-12T17:15:00Z","v":6691,"vw":44.207879},{"c":44.17,"h":44.18,"l":44.13,"n":149,"o":44.15,"t":"2026-10-12T17:30:00Z","v":5658,"vw":44.14865},{"c":44.17,"h":44.175,"l":44.12,"n":128,"o":44.12,"t":"2026-10-12T17:45:00Z","v":3625,"vw":44.148146},{"c":44.1,"h":44.14,"l":44.085,"n":162,"o":44.14,"t":"2026-10-12T18:00:00Z","v":4023,"vw":44.096847},{"c":44.01,"h":44.08,"l":44,"n":315,"o":44.08,"t":"2026-10-12T18:15:00Z","v":9207,"vw":44.031634},{"c":43.96,"h":44.03,"l":43.96,"n":154,"o":44.01,"t":"2026-10-12T18:30:00Z","v":7172,"vw":44.010165},{"c":43.88,"h":43.98,"l":43.88,"n":193,"o":43.98,"t":"2026-10-12T18:45:00Z","v":5537,"vw":43.937373},{"c":43.89,"h":43.99,"l":43.85,"n":320,"o":43.85,"t":"2026-10-12T19:00:00Z","v":8711,"vw":43.936571},{"c":43.91,"h":43.96,"l":43.91,"n":228,"o":43.92,"t":"2026-10-12T19:15:00Z","v":7022,"vw":43.937133},{"c":44.18,"h":44.18,"l":43.9,"n":479,"o":43.9,"t":"2026-10-12T19:30:00Z","v":14534,"vw":44.036722},{"c":44.07,"h":44.19,"l":44.05,"n":1474,"o":44.19,"t":"2026-10-12T19:45:00Z","v":61312,"vw":44.094511},{"c":44.06,"h":44.09,"l":44.06,"n":41,"o":44.09,"t":"2026-10-12T20:00:00Z","v":102337,"vw":44.060259},{"c":44.06,"h":44.06,"l":44.06,"n":1,"o":44.06,"t":"2026-10-12T20:30:00Z","v":100,"vw":44.06},{"c":44.46,"h":44.88,"l":44.41,"n":157,"o":44.5,"t":"2026-10-13T13:30:00Z","v":12225,"vw":44.531283},{"c":44.17,"h":44.44,"l":44.17,"n":42,"o":44.44,"t":"2026-10-13T13:45:00Z","v":1342,"vw":44.357149},{"c":44.235,"h":44.25,"l":44.115,"n":103,"o":44.16,"t":"2026-10-13T14:00:00Z","v":10362,"vw":44.127772},{"c":44.565,"h":44.6388,"l":44.305,"n":118,"o":44.305,"t":"2026-10-13T14:15:00Z","v":6852,"vw":44.437508},{"c":44.21,"h":44.57,"l":44.21,"n":606,"o":44.5,"t":"2026-10-13T14:30:00Z","v":32152,"vw":44.492366},{"c":44.33,"h":44.39,"l":44.27,"n":153,"o":44.31,"t":"2026-10-13T14:45:00Z","v":4600,"vw":44.3285},{"c":44.33,"h":44.38,"l":44.28,"n":134,"o":44.28,"t":"2026-10-13T15:00:00Z","v":4585,"vw":44.343888},{"c":44.42,"h":44.42,"l":44.3,"n":141,"o":44.3,"t":"2026-10-13T15:15:00Z","v":3218,"vw":44.38797},{"c":44.42,"h":44.42,"l":44.37,"n":54,"o":44.4,"t":"2026-10-13T15:30:00Z","v":1994,"vw":44.399625},{"c":44.41,"h":44.52,"l":44.41,"n":195,"o":44.42,"t":"2026-10-13T15:45:00Z","v":4818,"vw":44.444944},{"c":44.395,"h":44.43,"l":44.395,"n":100,"o":44.405,"t":"2026-10-13T16:00:00Z","v":2532,"vw":44.417634},{"c":44.38,"h":44.43,"l":44.38,"n":165,"o":44.41,"t":"2026-10-13T16:15:00Z","v":3759,"vw":44.409248},{"c":44.38,"h":44.38,"l":44.3,"n":137,"o":44.375,"t":"2026-10-13T16:30:00Z","v":4529,"vw":44.353861},{"c":44.505,"h":44.505,"l":44.3,"n":210,"o":44.34,"t":"2026-10-13T16:45:00Z","v":7991,"vw":44.362821},{"c":44.52,"h":44.52,"l":44.44,"n":130,"o":44.48,"t":"2026-10-13T17:00:00Z","v":3196,"vw":44.493398},{"c":44.585,"h":44.605,"l":44.52,"n":193,"o":44.52,"t":"2026-10-13T17:15:00Z","v":5484,"vw":44.573399},{"c":44.45,"h":44.64,"l":44.45,"n":267,"o":44.6,"t":"2026-10-13T17:30:00Z","v":9445,"vw":44.550783},{"c":44.54,"h":44.54,"l":44.41,"n":150,"o":44.45,"t":"2026-10-13T17:45:00Z","v":4626,"vw":44.465323},{"c":44.55,"h":44.65,"l":44.51,"n":256,"o":44.515,"t":"2026-10-13T18:00:00Z","v":8430,"vw":44.562145},{"c":44.61,"h":44.63,"l":44.54,"n":207,"o":44.545,"t":"2026-10-13T18:15:00Z","v":7566,"vw":44.568296},{"c":44.63,"h":44.645,"l":44.57,"n":185,"o":44.63,"t":"2026-10-13T18:30:00Z","v":6187,"vw":44.605035},{"c":44.62,"h":44.65,"l":44.59,"n":210,"o":44.65,"t":"2026-10-13T18:45:00Z","v":6305,"vw":44.615823},{"c":44.645,"h":44.6999,"l":44.59,"n":302,"o":44.6,"t":"2026-10-13T19:00:00Z","v":11888,"vw":44.654956},{"c":44.55,"h":44.66,"l":44.54,"n":309,"o":44.66,"t":"2026-10-13T19:15:00Z","v":8332,"vw":44.598272},{"c":44.36,"h":44.49,"l":44.34,"n":569,"o":44.49,"t":"2026-10-13T19:30:00Z","v":15721,"vw":44.412194},{"c":44.525,"h":44.585,"l":44.3,"n":1886,"o":44.385,"t":"2026-10-13T19:45:00Z","v":74659,"vw":44.49097},{"c":44.51,"h":44.51,"l":44.51,"n":37,"o":44.51,"t":"2026-10-13T20:00:00Z","v":96012,"vw":44.51},{"c":44.275,"h":44.66,"l":44.09,"n":110,"o":44.48,"t":"2026-10-14T13:30:00Z","v":7383,"vw":44.435746},{"c":43.98,"h":44.27,"l":43.98,"n":200,"o":44.27,"t":"2026-10-14T13:45:00Z","v":5430,"vw":44.124269},{"c":43.961,"h":44.115,"l":43.961,"n":200,"o":44.115,"t":"2026-10-14T14:00:00Z","v":8242,"vw":43.977116},{"c":44.1,"h":44.18,"l":43.99,"n":223,"o":44.01,"t":"2026-10-14T14:15:00Z","v":11603,"vw":44.033154},{"c":44.13,"h":44.16,"l":44.08,"n":109,"o":44.135,"t":"2026-10-14T14:30:00Z","v":2576,"vw":44.118125},{"c":44.15,"h":44.15,"l":44.055,"n":151,"o":44.055,"t":"2026-10-14T14:45:00Z","v":4851,"vw":44.072121},{"c":44.2,"h":44.2,"l":44.15,"n":143,"o":44.15,"t":"2026-10-14T15:00:00Z","v":2852,"vw":44.166949},{"c":44.32,"h":44.335,"l":44.1601,"n":159,"o":44.1601,"t":"2026-10-14T15:15:00Z","v":3544,"vw":44.266218},{"c":44.16,"h":44.29,"l":44.145,"n":191,"o":44.29,"t":"2026-10-14T15:30:00Z","v":4504,"vw":44.202083},{"c":44.17,"h":44.25,"l":44.17,"n":193,"o":44.17,"t":"2026-10-14T15:45:00Z","v":3889,"vw":44.21525},{"c":44.25,"h":44.2699,"l":44.175,"n":204,"o":44.175,"t":"2026-10-14T16:00:00Z","v":5717,"vw":44.231863},{"c":44.36,"h":44.37,"l":44.22,"n":209,"o":44.25,"t":"2026-10-14T16:15:00Z","v":6230,"vw":44.275423},{"c":44.37,"h":44.41,"l":44.36,"n":216,"o":44.36,"t":"2026-10-14T16:30:00Z","v":6929,"vw":44.388287},{"c":44.36,"h":44.4,"l":44.35,"n":251,"o":44.38,"t":"2026-10-14T16:45:00Z","v":6789,"vw":44.379233},{"c":44.24,"h":44.33,"l":44.24,"n":171,"o":44.31,"t":"2026-10-14T17:00:00Z","v":3014,"vw":44.291622},{"c":44.33,"h":44.33,"l":44.195,"n":286,"o":44.24,"t":"2026-10-14T17:15:00Z","v":7327,"vw":44.265158},{"c":44.32,"h":44.32,"l":44.26,"n":250,"o":44.31,"t":"2026-10-14T17:30:00Z","v":6724,"vw":44.296457},{"c":44.225,"h":44.31,"l":44.2,"n":194,"o":44.31,"t":"2026-10-14T17:45:00Z","v":3493,"vw":44.254053},{"c":44.39,"h":44.39,"l":44.24,"n":260,"o":44.24,"t":"2026-10-14T18:00:00Z","v":6236,"vw":44.325},{"c":44.53,"h":44.53,"l":44.4,"n":314,"o":44.4,"t":"2026-10-14T18:15:00Z","v":10345,"vw":44.475868},{"c":44.41,"h":44.51,"l":44.39,"n":261,"o":44.51,"t":"2026-10-14T18:30:00Z","v":8083,"vw":44.443992},{"c":44.385,"h":44.425,"l":44.32,"n":430,"o":44.41,"t":"2026-10-14T18:45:00Z","v":12683,"vw":44.398053},{"c":44.37,"h":44.43,"l":44.34,"n":488,"o":44.39,"t":"2026-10-14T19:00:00Z","v":15611,"vw":44.37336},{"c":44.275,"h":44.415,"l":44.27,"n":692,"o":44.37,"t":"2026-10-14T19:15:00Z","v":27384,"vw":44.362961},{"c":44.42,"h":44.44,"l":44.275,"n":634,"o":44.275,"t":"2026-10-14T19:30:00Z","v":15646,"vw":44.382076},{"c":44.68,"h":44.7,"l":44.39,"n":1948,"o":44.425,"t":"2026-10-14T19:45:00Z","v":62270,"vw":44.552712},{"c":44.66,"h":44.66,"l":44.66,"n":35,"o":44.66,"t":"2026-10-14T20:00:00Z","v":95933,"vw":44.66},{"c":44.9624,"h":44.9624,"l":44.9624,"n":1,"o":44.9624,"t":"2026-10-14T21:00:00Z","v":104,"vw":44.9624},{"c":45.38,"h":45.84,"l":44.96,"n":289,"o":44.96,"t":"2026-10-15T13:30:00Z","v":23784,"vw":45.401863},{"c":46.16,"h":46.16,"l":45.3804,"n":310,"o":45.3804,"t":"2026-10-15T13:45:00Z","v":12240,"vw":45.729758},{"c":46.31,"h":46.31,"l":46,"n":303,"o":46.16,"t":"2026-10-15T14:00:00Z","v":10022,"vw":46.19221},{"c":46.51,"h":46.64,"l":46.35,"n":403,"o":46.41,"t":"2026-10-15T14:15:00Z","v":21969,"vw":46.448995},{"c":46.48,"h":46.72,"l":46.48,"n":231,"o":46.67,"t":"2026-10-15T14:30:00Z","v":5701,"vw":46.609921},{"c":46.65,"h":46.66,"l":46.445,"n":260,"o":46.47,"t":"2026-10-15T14:45:00Z","v":5747,"vw":46.570538},{"c":46.74,"h":46.8,"l":46.62,"n":215,"o":46.67,"t":"2026-10-15T15:00:00Z","v":10960,"vw":46.650389},{"c":46.8,"h":46.83,"l":46.74,"n":77,"o":46.74,"t":"2026-10-15T15:15:00Z","v":2380,"vw":46.769412},{"c":46.65,"h":46.815,"l":46.65,"n":143,"o":46.77,"t":"2026-10-15T15:30:00Z","v":6347,"vw":46.731972},{"c":46.65,"h":46.66,"l":46.547404,"n":101,"o":46.61,"t":"2026-10-15T15:45:00Z","v":2433,"vw":46.591559},{"c":46.67,"h":46.67,"l":46.5,"n":231,"o":46.65,"t":"2026-10-15T16:00:00Z","v":9126,"vw":46.593604},{"c":46.755,"h":46.755,"l":46.62,"n":195,"o":46.63,"t":"2026-10-15T16:15:00Z","v":4931,"vw":46.6964},{"c":46.71,"h":46.73,"l":46.64,"n":93,"o":46.71,"t":"2026-10-15T16:30:00Z","v":2793,"vw":46.683706},{"c":46.65,"h":46.74,"l":46.6,"n":200,"o":46.71,"t":"2026-10-15T16:45:00Z","v":4004,"vw":46.669444},{"c":46.64,"h":46.65,"l":46.6,"n":223,"o":46.64,"t":"2026-10-15T17:00:00Z","v":8890,"vw":46.625717},{"c":46.675,"h":46.71,"l":46.635,"n":219,"o":46.635,"t":"2026-10-15T17:15:00Z","v":5787,"vw":46.681479},{"c":46.72,"h":46.72,"l":46.63,"n":227,"o":46.7,"t":"2026-10-15T17:30:00Z","v":4925,"vw":46.67406},{"c":46.72,"h":46.74,"l":46.67,"n":357,"o":46.675,"t":"2026-10-15T17:45:00Z","v":12235,"vw":46.698494},{"c":46.88,"h":46.88,"l":46.74,"n":256,"o":46.74,"t":"2026-10-15T18:00:00Z","v":10068,"vw":46.808763},{"c":46.83,"h":46.92,"l":46.83,"n":208,"o":46.89,"t":"2026-10-15T18:15:00Z","v":7503,"vw":46.884048},{"c":46.885,"h":46.99,"l":46.8,"n":313,"o":46.83,"t":"2026-10-15T18:30:00Z","v":8224,"vw":46.896016},{"c":46.7,"h":46.84,"l":46.69,"n":305,"o":46.84,"t":"2026-10-15T18:45:00Z","v":7700,"vw":46.75145},{"c":46.75,"h":46.79,"l":46.72,"n":315,"o":46.73,"t":"2026-10-15T19:00:00Z","v":7288,"vw":46.745426},{"c":46.875,"h":46.9225,"l":46.75,"n":420,"o":46.77,"t":"2026-10-15T19:15:00Z","v":9407,"vw":46.849571},{"c":46.71,"h":46.91,"l":46.66,"n":544,"o":46.88,"t":"2026-10-15T19:30:00Z","v":16419,"vw":46.741552},{"c":46.63,"h":46.79,"l":46.58,"n":1783,"o":46.73,"t":"2026-10-15T19:45:00Z","v":78335,"vw":46.666194},{"c":46.57,"h":46.57,"l":46.57,"n":33,"o":46.57,"t":"2026-10-15T20:00:00Z","v":125161,"vw":46.57},{"c":46.78,"h":46.94,"l":46.58,"n":189,"o":46.58,"t":"2026-10-16T13:30:00Z","v":14358,"vw":46.619862},{"c":47.29,"h":47.29,"l":46.81,"n":243,"o":46.82,"t":"2026-10-16T13:45:00Z","v":6732,"vw":47.042002},{"c":47.055,"h":47.2999,"l":46.9501,"n":174,"o":47.19,"t":"2026-10-16T14:00:00Z","v":7924,"vw":47.170917},{"c":46.92,"h":46.99,"l":46.91,"n":104,"o":46.99,"t":"2026-10-16T14:15:00Z","v":3842,"vw":46.933844},{"c":46.75,"h":47.08,"l":46.74,"n":225,"o":46.92,"t":"2026-10-16T14:30:00Z","v":7611,"vw":46.878562},{"c":46.93,"h":46.955,"l":46.6946,"n":150,"o":46.6946,"t":"2026-10-16T14:45:00Z","v":7273,"vw":46.908148},{"c":47.16,"h":47.16,"l":47.01,"n":177,"o":47.01,"t":"2026-10-16T15:00:00Z","v":3564,"vw":47.110931},{"c":47.01,"h":47.16,"l":47.01,"n":163,"o":47.12,"t":"2026-10-16T15:15:00Z","v":4217,"vw":47.1},{"c":46.93,"h":47.01,"l":46.93,"n":142,"o":46.99,"t":"2026-10-16T15:30:00Z","v":4517,"vw":46.992251},{"c":46.7675,"h":46.87,"l":46.7675,"n":164,"o":46.87,"t":"2026-10-16T15:45:00Z","v":3163,"vw":46.808528},{"c":46.64,"h":46.73,"l":46.605,"n":239,"o":46.67,"t":"2026-10-16T16:00:00Z","v":8036,"vw":46.658876},{"c":46.55,"h":46.65,"l":46.5,"n":127,"o":46.65,"t":"2026-10-16T16:15:00Z","v":3002,"vw":46.578356},{"c":46.53,"h":46.55,"l":46.44,"n":70,"o":46.44,"t":"2026-10-16T16:30:00Z","v":2475,"vw":46.52875},{"c":46.39,"h":46.52,"l":46.39,"n":118,"o":46.5,"t":"2026-10-16T16:45:00Z","v":2818,"vw":46.444765},{"c":46.455,"h":46.455,"l":46.39,"n":169,"o":46.45,"t":"2026-10-16T17:00:00Z","v":4312,"vw":46.413624},{"c":46.49,"h":46.51,"l":46.47,"n":117,"o":46.51,"t":"2026-10-16T17:15:00Z","v":2186,"vw":46.481236},{"c":46.49,"h":46.51,"l":46.37,"n":229,"o":46.43,"t":"2026-10-16T17:30:00Z","v":7156,"vw":46.430676},{"c":46.47,"h":46.47,"l":46.42,"n":135,"o":46.45,"t":"2026-10-16T17:45:00Z","v":2894,"vw":46.451518},{"c":46.37,"h":46.445,"l":46.34,"n":201,"o":46.4,"t":"2026-10-16T18:00:00Z","v":5527,"vw":46.403809},{"c":46.4399,"h":46.46,"l":46.375,"n":224,"o":46.375,"t":"2026-10-16T18:15:00Z","v":5654,"vw":46.44031},{"c":46.42,"h":46.48,"l":46.39,"n":246,"o":46.48,"t":"2026-10-16T18:30:00Z","v":5576,"vw":46.462396},{"c":46.38,"h":46.41,"l":46.345,"n":234,"o":46.36,"t":"2026-10-16T18:45:00Z","v":5291,"vw":46.37735},{"c":46.32,"h":46.41,"l":46.29,"n":420,"o":46.36,"t":"2026-10-16T19:00:00Z","v":10279,"vw":46.341569},{"c":46.32,"h":46.385,"l":46.31,"n":432,"o":46.315,"t":"2026-10-16T19:15:00Z","v":8570,"vw":46.35245},{"c":46.42,"h":46.455,"l":46.32,"n":723,"o":46.35,"t":"2026-10-16T19:30:00Z","v":18282,"vw":46.385539},{"c":46.48,"h":46.55,"l":46.41,"n":1733,"o":46.45,"t":"2026-10-16T19:45:00Z","v":67782,"vw":46.476737},{"c":46.5,"h":46.5,"l":46.47,"n":27,"o":46.47,"t":"2026-10-16T20:00:00Z","v":120348,"vw":46.499958},{"c":46.42,"h":46.5,"l":46.1,"n":89,"o":46.26,"t":"2026-10-19T13:30:00Z","v":10691,"vw":46.324989},{"c":46.28,"h":46.49,"l":46.26,"n":69,"o":46.49,"t":"2026-10-19T13:45:00Z","v":2254,"vw":46.347187},{"c":46.45,"h":46.5275,"l":46.255,"n":218,"o":46.36,"t":"2026-10-19T14:00:00Z","v":15324,"vw":46.486549},{"c":46.305,"h":46.53,"l":46.305,"n":256,"o":46.45,"t":"2026-10-19T14:15:00Z","v":7674,"vw":46.437551},{"c":46.23,"h":46.295,"l":46.23,"n":118,"o":46.27,"t":"2026-10-19T14:30:00Z","v":4839,"vw":46.262348},{"c":46.255,"h":46.3,"l":46.2,"n":111,"o":46.245,"t":"2026-10-19T14:45:00Z","v":2895,"vw":46.2505},{"c":46.46,"h":46.46,"l":46.2,"n":272,"o":46.255,"t":"2026-10-19T15:00:00Z","v":7040,"vw":46.336408},{"c":46.5,"h":46.6125,"l":46.43,"n":267,"o":46.43,"t":"2026-10-19T15:15:00Z","v":8374,"vw":46.535096},{"c":46.54,"h":46.615,"l":46.5,"n":142,"o":46.5,"t":"2026-10-19T15:30:00Z","v":4034,"vw":46.545927},{"c":46.51,"h":46.565,"l":46.48,"n":208,"o":46.5575,"t":"2026-10-19T15:45:00Z","v":4482,"vw":46.506994},{"c":46.63,"h":46.63,"l":46.43,"n":247,"o":46.44,"t":"2026-10-19T16:00:00Z","v":6501,"vw":46.490982},{"c":46.63,"h":46.67,"l":46.6,"n":167,"o":46.6052,"t":"2026-10-19T16:15:00Z","v":4715,"vw":46.639568},{"c":46.58,"h":46.595,"l":46.555,"n":75,"o":46.595,"t":"2026-10-19T16:30:00Z","v":1732,"vw":46.571252},{"c":46.665,"h":46.68,"l":46.58,"n":200,"o":46.58,"t":"2026-10-19T16:45:00Z","v":4040,"vw":46.636491},{"c":46.53,"h":46.64,"l":46.49,"n":158,"o":46.64,"t":"2026-10-19T17:00:00Z","v":3837,"vw":46.543054},{"c":46.595,"h":46.615,"l":46.52,"n":180,"o":46.52,"t":"2026-10-19T17:15:00Z","v":4639,"vw":46.57356},{"c":46.57,"h":46.625,"l":46.55,"n":192,"o":46.56,"t":"2026-10-19T17:30:00Z","v":4631,"vw":46.567639},{"c":46.635,"h":46.655,"l":46.585,"n":175,"o":46.585,"t":"2026-10-19T17:45:00Z","v":3315,"vw":46.613438},{"c":46.72,"h":46.75,"l":46.6675,"n":117,"o":46.6675,"t":"2026-10-19T18:00:00Z","v":2713,"vw":46.71979},{"c":46.735,"h":46.77,"l":46.7,"n":304,"o":46.745,"t":"2026-10-19T18:15:00Z","v":9576,"vw":46.738893},{"c":46.735,"h":46.75,"l":46.72,"n":61,"o":46.735,"t":"2026-10-19T18:30:00Z","v":2018,"vw":46.737111},{"c":46.72,"h":46.75,"l":46.69,"n":346,"o":46.74,"t":"2026-10-19T18:45:00Z","v":9318,"vw":46.719495},{"c":46.69,"h":46.72,"l":46.66,"n":435,"o":46.71,"t":"2026-10-19T19:00:00Z","v":10064,"vw":46.695122},{"c":46.8,"h":46.8,"l":46.7,"n":482,"o":46.7,"t":"2026-10-19T19:15:00Z","v":14411,"vw":46.746162},{"c":46.99,"h":47,"l":46.8,"n":788,"o":46.8,"t":"2026-10-19T19:30:00Z","v":14772,"vw":46.918826},{"c":46.99,"h":47,"l":46.84,"n":1662,"o":46.99,"t":"2026-10-19T19:45:00Z","v":68603,"vw":46.920009},{"c":46.95,"h":46.95,"l":46.95,"n":32,"o":46.95,"t":"2026-10-19T20:00:00Z","v":96488,"vw":46.95},{"c":47.095,"h":47.17,"l":47.093,"n":122,"o":47.17,"t":"2026-10-20T13:30:00Z","v":10127,"vw":47.124158},{"c":47.033,"h":47.32,"l":46.94,"n":257,"o":47.113,"t":"2026-10-20T13:45:00Z","v":17851,"vw":47.142838},{"c":46.54,"h":47.055,"l":46.54,"n":155,"o":47.04,"t":"2026-10-20T14:00:00Z","v":7864,"vw":46.820717},{"c":46.3,"h":46.44,"l":46.005,"n":312,"o":46.44,"t":"2026-10-20T14:15:00Z","v":24679,"vw":46.222669},{"c":46.5,"h":46.56,"l":46.4,"n":98,"o":46.4,"t":"2026-10-20T14:30:00Z","v":2329,"vw":46.492572},{"c":46.71,"h":46.715,"l":46.435,"n":144,"o":46.44,"t":"2026-10-20T14:45:00Z","v":5036,"vw":46.580793},{"c":46.42,"h":46.79,"l":46.42,"n":185,"o":46.79,"t":"2026-10-20T15:00:00Z","v":4819,"vw":46.670485},{"c":46.45,"h":46.63,"l":46.435,"n":145,"o":46.545,"t":"2026-10-20T15:15:00Z","v":3255,"vw":46.533846},{"c":46.525,"h":46.525,"l":46.41,"n":49,"o":46.49,"t":"2026-10-20T15:30:00Z","v":3354,"vw":46.501542},{"c":46.6,"h":46.6,"l":46.53,"n":41,"o":46.53,"t":"2026-10-20T15:45:00Z","v":1084,"vw":46.563816},{"c":46.4,"h":46.65,"l":46.4,"n":290,"o":46.6,"t":"2026-10-20T16:00:00Z","v":9790,"vw":46.582245},{"c":46.445,"h":46.45,"l":46.43,"n":49,"o":46.43,"t":"2026-10-20T16:15:00Z","v":1251,"vw":46.435185},{"c":46.46,"h":46.53,"l":46.46,"n":113,"o":46.49,"t":"2026-10-20T16:30:00Z","v":3281,"vw":46.499007},{"c":46.4,"h":46.44,"l":46.355,"n":131,"o":46.42,"t":"2026-10-20T16:45:00Z","v":5708,"vw":46.414982},{"c":46.32,"h":46.39,"l":46.32,"n":92,"o":46.335,"t":"2026-10-20T17:00:00Z","v":2326,"vw":46.351903},{"c":46.3999,"h":46.3999,"l":46.3325,"n":80,"o":46.3325,"t":"2026-10-20T17:15:00Z","v":4345,"vw":46.351933},{"c":46.41,"h":46.41,"l":46.36,"n":93,"o":46.36,"t":"2026-10-20T17:30:00Z","v":2351,"vw":46.391675},{"c":46.48,"h":46.58,"l":46.48,"n":145,"o":46.58,"t":"2026-10-20T17:45:00Z","v":5145,"vw":46.536875},{"c":46.68,"h":46.68,"l":46.52,"n":96,"o":46.56,"t":"2026-10-20T18:00:00Z","v":2988,"vw":46.603731},{"c":46.67,"h":46.71,"l":46.67,"n":55,"o":46.71,"t":"2026-10-20T18:15:00Z","v":1480,"vw":46.701727},{"c":46.61,"h":46.7509,"l":46.61,"n":229,"o":46.73,"t":"2026-10-20T18:30:00Z","v":6780,"vw":46.681481},{"c":46.62,"h":46.65,"l":46.605,"n":168,"o":46.62,"t":"2026-10-20T18:45:00Z","v":4951,"vw":46.624683},{"c":46.825,"h":46.855,"l":46.5949,"n":343,"o":46.615,"t":"2026-10-20T19:00:00Z","v":18496,"vw":46.664486},{"c":46.7,"h":46.8375,"l":46.7,"n":389,"o":46.8375,"t":"2026-10-20T19:15:00Z","v":11844,"vw":46.749642},{"c":46.79,"h":46.79,"l":46.63,"n":784,"o":46.67,"t":"2026-10-20T19:30:00Z","v":38309,"vw":46.687083},{"c":46.57,"h":46.825,"l":46.57,"n":1776,"o":46.8,"t":"2026-10-20T19:45:00Z","v":84006,"vw":46.675399},{"c":46.57,"h":46.57,"l":46.57,"n":30,"o":46.57,"t":"2026-10-20T20:00:00Z","v":119144,"vw":46.57},{"c":46.68,"h":46.68,"l":46.32,"n":138,"o":46.42,"t":"2026-10-21T13:30:00Z","v":9252,"vw":46.410063},{"c":46.508,"h":46.55,"l":46.29,"n":88,"o":46.29,"t":"2026-10-21T13:45:00Z","v":2208,"vw":46.500799},{"c":46.5775,"h":46.6548,"l":46.3736,"n":187,"o":46.52,"t":"2026-10-21T14:00:00Z","v":13133,"vw":46.539744},{"c":46.66,"h":46.8,"l":46.66,"n":179,"o":46.71,"t":"2026-10-21T14:15:00Z","v":3850,"vw":46.7375},{"c":46.68,"h":46.81,"l":46.61,"n":163,"o":46.62,"t":"2026-10-21T14:30:00Z","v":4345,"vw":46.735164},{"c":46.68,"h":46.89,"l":46.68,"n":50,"o":46.89,"t":"2026-10-21T14:45:00Z","v":2683,"vw":46.818637},{"c":46.685,"h":46.85,"l":46.685,"n":252,"o":46.78,"t":"2026-10-21T15:00:00Z","v":11148,"vw":46.786081},{"c":46.76,"h":46.77,"l":46.69,"n":120,"o":46.72,"t":"2026-10-21T15:15:00Z","v":4055,"vw":46.738641},{"c":46.785,"h":46.8,"l":46.78,"n":33,"o":46.8,"t":"2026-10-21T15:30:00Z","v":1352,"vw":46.78394},{"c":46.76,"h":46.785,"l":46.76,"n":33,"o":46.785,"t":"2026-10-21T15:45:00Z","v":3371,"vw":46.783708},{"c":46.86,"h":46.86,"l":46.7,"n":318,"o":46.73,"t":"2026-10-21T16:00:00Z","v":17663,"vw":46.752778},{"c":46.84,"h":46.88,"l":46.81,"n":100,"o":46.865,"t":"2026-10-21T16:15:00Z","v":2159,"vw":46.840556},{"c":46.805,"h":46.88,"l":46.79,"n":250,"o":46.87,"t":"2026-10-21T16:30:00Z","v":9238,"vw":46.822487},{"c":46.715,"h":46.79,"l":46.71,"n":83,"o":46.78,"t":"2026-10-21T16:45:00Z","v":2154,"vw":46.733472},{"c":46.705,"h":46.74,"l":46.64,"n":268,"o":46.67,"t":"2026-10-21T17:00:00Z","v":9305,"vw":46.696482},{"c":46.69,"h":46.725,"l":46.69,"n":109,"o":46.705,"t":"2026-10-21T17:15:00Z","v":3833,"vw":46.70933},{"c":46.68,"h":46.78,"l":46.68,"n":250,"o":46.73,"t":"2026-10-21T17:30:00Z","v":7007,"vw":46.722406},{"c":46.78,"h":46.78,"l":46.675,"n":170,"o":46.71,"t":"2026-10-21T17:45:00Z","v":7467,"vw":46.692366},{"c":46.78,"h":46.795,"l":46.7,"n":163,"o":46.795,"t":"2026-10-21T18:00:00Z","v":5427,"vw":46.759056},{"c":46.53,"h":46.79,"l":46.51,"n":256,"o":46.785,"t":"2026-10-21T18:15:00Z","v":14908,"vw":46.727684},{"c":46.645,"h":46.645,"l":46.53,"n":434,"o":46.55,"t":"2026-10-21T18:30:00Z","v":16458,"vw":46.580243},{"c":46.29,"h":46.61,"l":46.29,"n":351,"o":46.61,"t":"2026-10-21T18:45:00Z","v":13136,"vw":46.459237},{"c":46.12,"h":46.29,"l":45.99,"n":571,"o":46.29,"t":"2026-10-21T19:00:00Z","v":18520,"vw":46.172673},{"c":46.02,"h":46.07,"l":45.95,"n":589,"o":46.07,"t":"2026-10-21T19:15:00Z","v":22078,"vw":46.002638},{"c":46.155,"h":46.215,"l":46,"n":795,"o":46,"t":"2026-10-21T19:30:00Z","v":25205,"vw":46.124319},{"c":46.03,"h":46.175,"l":45.93,"n":1782,"o":46.155,"t":"2026-10-21T19:45:00Z","v":81416,"vw":46.018906},{"c":46.02,"h":46.02,"l":46.02,"n":25,"o":46.02,"t":"2026-10-21T20:00:00Z","v":104007,"vw":46.02}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.23605502860242208,"strike":53.51758381004037,"iv":0.39142454538000504,"gamma":0.035063947580822895,"theta":-0.016013693673068184,"vega":0.0228240931486652,"rho":0.0033775906351236206,"breakevenPct":16.80495184407385},{"delta":0.15,"premium":0.3962398974447622,"strike":53.21900256388095,"iv":0.4306168586152171,"gamma":0.04328456542246585,"theta":-0.021881976689690257,"vega":0.02969479299774575,"rho":0.005048075832697551,"breakevenPct":16.50422090683552},{"delta":0.2,"premium":0.49204354517931415,"strike":50.823911370517145,"iv":0.36416086262175196,"gamma":0.060483549483131144,"theta":-0.023085863081289768,"vega":0.035948667255375405,"rho":0.0067889999225456,"breakevenPct":11.507942015854967},{"delta":0.25,"premium":0.6695115810674723,"strike":49.58710976837865,"iv":0.3477576032225579,"gamma":0.06849748237663646,"theta":-0.025415810674723063,"vega":0.04016445115810675,"rho":0.008474993941211347,"breakevenPct":9.206043784107166},{"delta":0.3,"premium":0.8898036253776433,"strike":48.957703927492446,"iv":0.3576015105740181,"gamma":0.07169486404833837,"theta":-0.028336253776435043,"vega":0.04331148036253776,"rho":0.01013218316645223,"breakevenPct":8.317052483420438},{"delta":0.35,"premium":1.1100956696878146,"strike":48.328298086606246,"iv":0.36744541792547836,"gamma":0.07489224572004029,"theta":-0.03125669687814703,"vega":0.04645850956696878,"rho":0.011789372391693111,"breakevenPct":7.42806118273371},{"delta":0.4,"premium":1.3303877139979858,"strike":47.69889224572004,"iv":0.3772893252769386,"gamma":0.0780896273917422,"theta":-0.034177139979859016,"vega":0.049605538771399796,"rho":0.013446561616933996,"breakevenPct":6.539069882046982},{"delta":0.45,"premium":1.6657797681770283,"strike":47.0495258166491,"iv":0.3911753424657534,"gamma":0.07699178082191781,"theta":-0.03609104320337197,"vega":0.05047386722866175,"rho":0.015029789151974126,"breakevenPct":5.856813526349692},{"delta":0.5,"premium":2.0543466807165434,"strike":46.390937829293996,"iv":0.4069287671232877,"gamma":0.07390958904109589,"theta":-0.037539936775553215,"vega":0.050289462592202315,"rho":0.016578847251190517,"breakevenPct":5.270066297284949},{"delta":0.55,"premium":2.4429135932560593,"strike":45.732349841938884,"iv":0.4226821917808219,"gamma":0.07082739726027397,"theta":-0.038988830347734454,"vega":0.05010505795574289,"rho":0.01812790535040691,"breakevenPct":4.683319068220205},{"delta":0.6,"premium":2.831480505795574,"strike":45.07376185458377,"iv":0.43843561643835616,"gamma":0.06774520547945206,"theta":-0.040437723919915694,"vega":0.049920653319283456,"rho":0.019676963449623303,"breakevenPct":4.096571839155462},{"delta":0.65,"premium":3.45090618336887,"strike":44.211087420042645,"iv":0.45730362473347547,"gamma":0.061877611940298505,"theta":-0.039968869936034115,"vega":0.04724925373134328,"rho":0.021058181585044654,"breakevenPct":3.568000007413106},{"delta":0.7,"premium":4.099449182658137,"strike":43.3226723525231,"iv":0.4765644633972992,"gamma":0.055658706467661696,"theta":-0.03925813788201848,"vega":0.044264179104477615,"rho":0.022418230716023387,"breakevenPct":3.0467656131708725},{"delta":0.75,"premium":4.790706955530218,"strike":42.394526795895096,"iv":0.4976612314709236,"gamma":0.049212314709236024,"theta":-0.038460775370581526,"vega":0.04111185860889396,"rho":0.023745194977865338,"breakevenPct":2.5320159744139787},{"delta":0.8,"premium":6.016476624857471,"strike":40.969213226909915,"iv":0.5417319270239453,"gamma":0.039919270239452666,"theta":-0.03657936145952109,"vega":0.0358667046750285,"rho":0.02465815128267135,"breakevenPct":2.0984134110547314},{"delta":0.85,"premium":7.777536231884059,"strike":39.03381642512077,"iv":0.621284541062802,"gamma":0.029348792270531394,"theta":-0.03537729468599034,"vega":0.03009710144927536,"rho":0.02514740581887149,"breakevenPct":1.7195842177419134},{"delta":0.9,"premium":12.298697916666663,"strike":34.44010416666667,"iv":0.8979578124999998,"gamma":0.015136979166666674,"theta":-0.03822239583333333,"vega":0.022760937500000005,"rho":0.02343357120257737,"breakevenPct":1.5619341228451342}],"put":[{"delta":0.1,"premium":0.278944712891277,"strike":39.70414653315423,"iv":0.4375425479228248,"gamma":0.03184130656008011,"theta":-0.01645351499128106,"vega":0.022754013875550174,"rho":-0.004192356381825067,"breakevenPct":14.330287222375166},{"delta":0.15,"premium":0.4209459459459459,"strike":41.21621621621622,"iv":0.3970027027027027,"gamma":0.04495945945945946,"theta":-0.01921351351351351,"vega":0.029567567567567565,"rho":-0.0062437564423987214,"breakevenPct":11.353171946392294},{"delta":0.2,"premium":0.571096096096096,"strike":42.467467467467465,"iv":0.3746803803803804,"gamma":0.05757207207207207,"theta":-0.022416716716716717,"vega":0.03632432432432432,"rho":-0.008296590323433705,"breakevenPct":8.960514186502898},{"delta":0.25,"premium":0.7720284598214285,"strike":43.179408482142854,"iv":0.3693713169642857,"gamma":0.06453102678571429,"theta":-0.02410340401785714,"vega":0.04000574776785714,"rho":-0.01034870291091615,"breakevenPct":7.850108599909986},{"delta":0.3,"premium":0.9743164062499999,"strike":43.876953125,"iv":0.36451640625,"gamma":0.0713390625,"theta":-0.025749609375,"vega":0.043605078124999995,"rho":-0.012400796244155916,"breakevenPct":6.773931510756199},{"delta":0.35,"premium":1.1766043526785714,"strike":44.57449776785714,"iv":0.3596614955357143,"gamma":0.07814709821428571,"theta":-0.027395814732142858,"vega":0.04720440848214286,"rho":-0.014452889577395685,"breakevenPct":5.697754421602411},{"delta":0.4,"premium":1.396768857520953,"strike":45.21504190560212,"iv":0.35347437141596827,"gamma":0.08320317600352889,"theta":-0.028038729598588445,"vega":0.049443008381120424,"rho":-0.016508742838107396,"breakevenPct":4.784282815990515},{"delta":0.45,"premium":1.6448941332157037,"strike":45.76643140714601,"iv":0.34520352889280986,"gamma":0.08551901191001324,"theta":-0.027112395235994707,"vega":0.0495532862814292,"rho":-0.01857047701101881,"breakevenPct":4.125299274380042},{"delta":0.5,"premium":1.8930194089104544,"strike":46.317820908689896,"iv":0.3369326863696515,"gamma":0.08783484781649757,"theta":-0.02618606087340097,"vega":0.04966356418173798,"rho":-0.020632211183930223,"breakevenPct":3.4663157327695693},{"delta":0.55,"premium":2.141144684605205,"strike":46.86921041023379,"iv":0.32866184384649316,"gamma":0.0901506837229819,"theta":-0.025259726510807233,"vega":0.04977384208204676,"rho":-0.02269394535684164,"breakevenPct":2.8073321911590954},{"delta":0.6,"premium":2.3892699602999556,"strike":47.42059991177768,"iv":0.32039100132333476,"gamma":0.09246651962946625,"theta":-0.024333392148213496,"vega":0.049884119982355535,"rho":-0.02475567952975305,"breakevenPct":2.148348649548623},{"delta":0.65,"premium":2.672466960352423,"strike":47.8928046989721,"iv":0.3059389133627019,"gamma":0.08855770925110132,"theta":-0.021308957415565342,"vega":0.046144787077826724,"rho":-0.026818606751871425,"breakevenPct":1.7376407244248666},{"delta":0.7,"premium":2.961563876651982,"strike":48.35168869309838,"iv":0.2904469897209985,"gamma":0.08360176211453745,"theta":-0.01793157121879589,"vega":0.041757856093979445,"rho":-0.02888173467385639,"breakevenPct":1.3686987908596242},{"delta":0.75,"premium":3.2506607929515416,"strike":48.81057268722467,"iv":0.27495506607929515,"gamma":0.07864581497797357,"theta":-0.014554185022026432,"vega":0.03737092511013216,"rho":-0.03094486259584136,"breakevenPct":0.9997568572943807},{"delta":0.8,"premium":3.5397577092511012,"strike":49.26945668135095,"iv":0.2594631424375918,"gamma":0.07368986784140968,"theta":-0.011176798825256974,"vega":0.032983994126284874,"rho":-0.03300799051782633,"breakevenPct":0.6308149237291376},{"delta":0.85,"premium":3.828854625550661,"strike":49.72834067547724,"iv":0.2439712187958884,"gamma":0.06873392070484582,"theta":-0.007799412628487521,"vega":0.028597063142437595,"rho":-0.0350711184398113,"breakevenPct":0.261872990163895},{"delta":0.9,"premium":5.060450160771703,"strike":51.09324758842444,"iv":0.2524450160771704,"gamma":0.05475819935691319,"theta":-0.0042475884244373,"vega":0.022086173633440516,"rho":-0.037861162618794075,"breakevenPct":0.09572239666523046}]},"raw":{"call":[{"delta":0.1,"premium":0.23605502860242208,"strike":53.51758381004037,"iv":0.39142454538000504,"gamma":0.035063947580822895,"theta":-0.016013693673068184,"vega":0.0228240931486652,"rho":0.0033775906351236206,"breakevenPct":16.80495184407385},{"delta":0.15,"premium":0.3962398974447622,"strike":53.21900256388095,"iv":0.4306168586152171,"gamma":0.04328456542246585,"theta":-0.021881976689690257,"vega":0.02969479299774575,"rho":0.005048075832697551,"breakevenPct":16.50422090683552},{"delta":0.2,"premium":0.49204354517931415,"strike":50.823911370517145,"iv":0.36416086262175196,"gamma":0.060483549483131144,"theta":-0.023085863081289768,"vega":0.035948667255375405,"rho":0.0067889999225456,"breakevenPct":11.507942015854967},{"delta":0.25,"premium":0.6695115810674723,"strike":49.58710976837865,"iv":0.3477576032225579,"gamma":0.06849748237663646,"theta":-0.025415810674723063,"vega":0.04016445115810675,"rho":0.008474993941211347,"breakevenPct":9.206043784107166},{"delta":0.3,"premium":0.8898036253776433,"strike":48.957703927492446,"iv":0.3576015105740181,"gamma":0.07169486404833837,"theta":-0.028336253776435043,"vega":0.04331148036253776,"rho":0.01013218316645223,"breakevenPct":8.317052483420438},{"delta":0.35,"premium":1.1100956696878146,"strike":48.328298086606246,"iv":0.36744541792547836,"gamma":0.07489224572004029,"theta":-0.03125669687814703,"vega":0.04645850956696878,"rho":0.011789372391693111,"breakevenPct":7.42806118273371},{"delta":0.4,"premium":1.3303877139979858,"strike":47.69889224572004,"iv":0.3772893252769386,"gamma":0.0780896273917422,"theta":-0.034177139979859016,"vega":0.049605538771399796,"rho":0.013446561616933996,"breakevenPct":6.539069882046982},{"delta":0.45,"premium":1.6657797681770283,"strike":47.0495258166491,"iv":0.3911753424657534,"gamma":0.07699178082191781,"theta":-0.03609104320337197,"vega":0.05047386722866175,"rho":0.015029789151974126,"breakevenPct":5.856813526349692},{"delta":0.5,"premium":2.0543466807165434,"strike":46.390937829293996,"iv":0.4069287671232877,"gamma":0.07390958904109589,"theta":-0.037539936775553215,"vega":0.050289462592202315,"rho":0.016578847251190517,"breakevenPct":5.270066297284949},{"delta":0.55,"premium":2.4429135932560593,"strike":45.732349841938884,"iv":0.4226821917808219,"gamma":0.07082739726027397,"theta":-0.038988830347734454,"vega":0.05010505795574289,"rho":0.01812790535040691,"breakevenPct":4.683319068220205},{"delta":0.6,"premium":2.831480505795574,"strike":45.07376185458377,"iv":0.43843561643835616,"gamma":0.06774520547945206,"theta":-0.040437723919915694,"vega":0.049920653319283456,"rho":0.019676963449623303,"breakevenPct":4.096571839155462},{"delta":0.65,"premium":3.45090618336887,"strike":44.211087420042645,"iv":0.45730362473347547,"gamma":0.061877611940298505,"theta":-0.039968869936034115,"vega":0.04724925373134328,"rho":0.021058181585044654,"breakevenPct":3.568000007413106},{"delta":0.7,"premium":4.099449182658137,"strike":43.3226723525231,"iv":0.4765644633972992,"gamma":0.055658706467661696,"theta":-0.03925813788201848,"vega":0.044264179104477615,"rho":0.022418230716023387,"breakevenPct":3.0467656131708725},{"delta":0.75,"premium":4.790706955530218,"strike":42.394526795895096,"iv":0.4976612314709236,"gamma":0.049212314709236024,"theta":-0.038460775370581526,"vega":0.04111185860889396,"rho":0.023745194977865338,"breakevenPct":2.5320159744139787},{"delta":0.8,"premium":6.016476624857471,"strike":40.969213226909915,"iv":0.5417319270239453,"gamma":0.039919270239452666,"theta":-0.03657936145952109,"vega":0.0358667046750285,"rho":0.02465815128267135,"breakevenPct":2.0984134110547314},{"delta":0.85,"premium":7.777536231884059,"strike":39.03381642512077,"iv":0.621284541062802,"gamma":0.029348792270531394,"theta":-0.03537729468599034,"vega":0.03009710144927536,"rho":0.02514740581887149,"breakevenPct":1.7195842177419134},{"delta":0.9,"premium":12.298697916666663,"strike":34.44010416666667,"iv":0.8979578124999998,"gamma":0.015136979166666674,"theta":-0.03822239583333333,"vega":0.022760937500000005,"rho":0.02343357120257737,"breakevenPct":1.5619341228451342}],"put":[{"delta":0.1,"premium":0.278944712891277,"strike":39.70414653315423,"iv":0.4375425479228248,"gamma":0.03184130656008011,"theta":-0.01645351499128106,"vega":0.022754013875550174,"rho":-0.004192356381825067,"breakevenPct":14.330287222375166},{"delta":0.15,"premium":0.4209459459459459,"strike":41.21621621621622,"iv":0.3970027027027027,"gamma":0.04495945945945946,"theta":-0.01921351351351351,"vega":0.029567567567567565,"rho":-0.0062437564423987214,"breakevenPct":11.353171946392294},{"delta":0.2,"premium":0.571096096096096,"strike":42.467467467467465,"iv":0.3746803803803804,"gamma":0.05757207207207207,"theta":-0.022416716716716717,"vega":0.03632432432432432,"rho":-0.008296590323433705,"breakevenPct":8.960514186502898},{"delta":0.25,"premium":0.7720284598214285,"strike":43.179408482142854,"iv":0.3693713169642857,"gamma":0.06453102678571429,"theta":-0.02410340401785714,"vega":0.04000574776785714,"rho":-0.01034870291091615,"breakevenPct":7.850108599909986},{"delta":0.3,"premium":0.9743164062499999,"strike":43.876953125,"iv":0.36451640625,"gamma":0.0713390625,"theta":-0.025749609375,"vega":0.043605078124999995,"rho":-0.012400796244155916,"breakevenPct":6.773931510756199},{"delta":0.35,"premium":1.1766043526785714,"strike":44.57449776785714,"iv":0.3596614955357143,"gamma":0.07814709821428571,"theta":-0.027395814732142858,"vega":0.04720440848214286,"rho":-0.014452889577395685,"breakevenPct":5.697754421602411},{"delta":0.4,"premium":1.396768857520953,"strike":45.21504190560212,"iv":0.35347437141596827,"gamma":0.08320317600352889,"theta":-0.028038729598588445,"vega":0.049443008381120424,"rho":-0.016508742838107396,"breakevenPct":4.784282815990515},{"delta":0.45,"premium":1.6448941332157037,"strike":45.76643140714601,"iv":0.34520352889280986,"gamma":0.08551901191001324,"theta":-0.027112395235994707,"vega":0.0495532862814292,"rho":-0.01857047701101881,"breakevenPct":4.125299274380042},{"delta":0.5,"premium":1.8930194089104544,"strike":46.317820908689896,"iv":0.3369326863696515,"gamma":0.08783484781649757,"theta":-0.02618606087340097,"vega":0.04966356418173798,"rho":-0.020632211183930223,"breakevenPct":3.4663157327695693},{"delta":0.55,"premium":2.141144684605205,"strike":46.86921041023379,"iv":0.32866184384649316,"gamma":0.0901506837229819,"theta":-0.025259726510807233,"vega":0.04977384208204676,"rho":-0.02269394535684164,"breakevenPct":2.8073321911590954},{"delta":0.6,"premium":2.3892699602999556,"strike":47.42059991177768,"iv":0.32039100132333476,"gamma":0.09246651962946625,"theta":-0.024333392148213496,"vega":0.049884119982355535,"rho":-0.02475567952975305,"breakevenPct":2.148348649548623},{"delta":0.65,"premium":2.672466960352423,"strike":47.8928046989721,"iv":0.3059389133627019,"gamma":0.08855770925110132,"theta":-0.021308957415565342,"vega":0.046144787077826724,"rho":-0.026818606751871425,"breakevenPct":1.7376407244248666},{"delta":0.7,"premium":2.961563876651982,"strike":48.35168869309838,"iv":0.2904469897209985,"gamma":0.08360176211453745,"theta":-0.01793157121879589,"vega":0.041757856093979445,"rho":-0.02888173467385639,"breakevenPct":1.3686987908596242},{"delta":0.75,"premium":3.2506607929515416,"strike":48.81057268722467,"iv":0.27495506607929515,"gamma":0.07864581497797357,"theta":-0.014554185022026432,"vega":0.03737092511013216,"rho":-0.03094486259584136,"breakevenPct":0.9997568572943807},{"delta":0.8,"premium":3.5397577092511012,"strike":49.26945668135095,"iv":0.2594631424375918,"gamma":0.07368986784140968,"theta":-0.011176798825256974,"vega":0.032983994126284874,"rho":-0.03300799051782633,"breakevenPct":0.6308149237291376},{"delta":0.85,"premium":3.828854625550661,"strike":49.72834067547724,"iv":0.2439712187958884,"gamma":0.06873392070484582,"theta":-0.007799412628487521,"vega":0.028597063142437595,"rho":-0.0350711184398113,"breakevenPct":0.261872990163895},{"delta":0.9,"premium":5.060450160771703,"strike":51.09324758842444,"iv":0.2524450160771704,"gamma":0.05475819935691319,"theta":-0.0042475884244373,"vega":0.022086173633440516,"rho":-0.037861162618794075,"breakevenPct":0.09572239666523046}]}},"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"}}