{"symbol":"LGIH","url":"https://intraalpha.com/companies/LGIH","capturedAt":"2026-10-22T23:23:24.146Z","state":"ready","quote":{"symbol":"LGIH","last_price":42.22,"prev_close":40.01,"regular_close":42.77,"change":2.21,"change_pct":5.5236,"regular_change":2.76,"regular_change_pct":6.8983,"extended_change":-0.55,"extended_change_pct":-1.2859,"bid":36.99,"ask":43.29,"bid_size":100,"ask_size":100,"volume":683016,"vwap":42.176657,"open":39.79,"high":43.195,"low":39.05,"close":42.77,"trade_count":14707,"last_trade_at":"2026-10-22T20:17:03.375018849Z","last_quote_at":"2026-10-22T21:46:45.546486421Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:21.271662396-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LGIH","fetched_at":"2026-10-22T23:23:23.634072+00:00","name":"LGI Homes","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESIDENTIAL CONSTRUCTION","country":"USA","description":"LGI Homes, Inc. designs, builds and sells homes in the United States. The company is headquartered in The Woodlands, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":930163000,"ebitda":73106000,"pe_ratio":14.09,"peg_ratio":0.69,"book_value":91.73,"dividend_per_share":null,"dividend_yield":null,"eps":2.84,"revenue_ttm":1682798000,"gross_profit_ttm":330595000,"profit_margin":0.0393,"operating_margin_ttm":0.0572,"return_on_assets_ttm":0.0108,"return_on_equity_ttm":0.0316,"quarterly_earnings_growth":-0.146,"quarterly_revenue_growth":0.057,"analyst_target_price":93,"analyst_number":1,"beta":1.857,"fifty_two_week_high":66.25,"fifty_two_week_low":33.55,"fifty_day_ma":50.75,"two_hundred_day_ma":50.47,"shares_outstanding":23248300,"forward_pe":18.8,"price_to_sales":0.553,"price_to_book":0.53,"ev_to_revenue":1.577,"ev_to_ebitda":37.61},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:23.634072+00:00"},"optionObservedAt":"2026-10-22T19:55:46.254Z","bars":[{"c":42.52,"h":43.31,"l":42.5,"n":17,"o":43.31,"t":"2026-10-15T13:10:00Z","v":731,"vw":42.804732},{"c":42.47,"h":43.77,"l":42.46,"n":14,"o":42.46,"t":"2026-10-15T13:15:00Z","v":1011,"vw":42.604497},{"c":42.46,"h":42.47,"l":42.46,"n":13,"o":42.47,"t":"2026-10-15T13:20:00Z","v":1300,"vw":42.465384},{"c":43.32,"h":43.62,"l":42.225,"n":74,"o":42.56,"t":"2026-10-15T13:30:00Z","v":7745,"vw":43.158317},{"c":43.7,"h":43.9,"l":43.27,"n":57,"o":43.4,"t":"2026-10-15T13:35:00Z","v":3902,"vw":43.715667},{"c":43.91,"h":44.01,"l":43.6,"n":25,"o":43.75,"t":"2026-10-15T13:40:00Z","v":1795,"vw":43.68961},{"c":44.08,"h":44.15,"l":43.57,"n":121,"o":43.69,"t":"2026-10-15T13:45:00Z","v":5039,"vw":43.876947},{"c":44.2,"h":44.23,"l":44.17,"n":32,"o":44.17,"t":"2026-10-15T13:50:00Z","v":1113,"vw":44.201},{"c":44.48,"h":44.48,"l":44.2,"n":51,"o":44.2,"t":"2026-10-15T13:55:00Z","v":2538,"vw":44.35464},{"c":44.755,"h":44.88,"l":44.57,"n":87,"o":44.67,"t":"2026-10-15T14:00:00Z","v":4511,"vw":44.728604},{"c":44.88,"h":44.96,"l":44.755,"n":117,"o":44.755,"t":"2026-10-15T14:05:00Z","v":5838,"vw":44.879547},{"c":44.65,"h":44.66,"l":44.34,"n":144,"o":44.66,"t":"2026-10-15T14:10:00Z","v":3913,"vw":44.535676},{"c":44.645,"h":44.86,"l":44.63,"n":88,"o":44.65,"t":"2026-10-15T14:15:00Z","v":2121,"vw":44.678672},{"c":44.65,"h":44.75,"l":44.405,"n":264,"o":44.59,"t":"2026-10-15T14:20:00Z","v":12648,"vw":44.517512},{"c":44.86,"h":45,"l":44.79,"n":83,"o":44.79,"t":"2026-10-15T14:25:00Z","v":2806,"vw":44.903203},{"c":44.93,"h":45,"l":44.835,"n":168,"o":44.86,"t":"2026-10-15T14:30:00Z","v":11039,"vw":44.927146},{"c":44.635,"h":44.925,"l":44.635,"n":118,"o":44.925,"t":"2026-10-15T14:35:00Z","v":3727,"vw":44.782526},{"c":44.7125,"h":44.78,"l":44.63,"n":75,"o":44.635,"t":"2026-10-15T14:40:00Z","v":2623,"vw":44.694519},{"c":44.695,"h":44.735,"l":44.39,"n":147,"o":44.735,"t":"2026-10-15T14:45:00Z","v":5952,"vw":44.553761},{"c":44.62,"h":44.87,"l":44.53,"n":504,"o":44.71,"t":"2026-10-15T14:50:00Z","v":31727,"vw":44.746369},{"c":44.685,"h":44.93,"l":44.66,"n":89,"o":44.71,"t":"2026-10-15T14:55:00Z","v":3532,"vw":44.797592},{"c":44.93,"h":45.04,"l":44.625,"n":126,"o":44.625,"t":"2026-10-15T15:00:00Z","v":7879,"vw":44.913136},{"c":44.43,"h":44.93,"l":44.36,"n":178,"o":44.82,"t":"2026-10-15T15:05:00Z","v":13180,"vw":44.631236},{"c":44.485,"h":44.53,"l":44.35,"n":109,"o":44.43,"t":"2026-10-15T15:10:00Z","v":4258,"vw":44.452854},{"c":44.43,"h":44.62,"l":44.43,"n":158,"o":44.48,"t":"2026-10-15T15:15:00Z","v":7302,"vw":44.502632},{"c":44.55,"h":44.625,"l":44.4,"n":137,"o":44.46,"t":"2026-10-15T15:20:00Z","v":5529,"vw":44.489545},{"c":44.49,"h":44.61,"l":44.43,"n":140,"o":44.57,"t":"2026-10-15T15:25:00Z","v":4863,"vw":44.541359},{"c":44.3,"h":44.545,"l":44.21,"n":70,"o":44.48,"t":"2026-10-15T15:30:00Z","v":3601,"vw":44.370156},{"c":44.11,"h":44.32,"l":44.03,"n":96,"o":44.3,"t":"2026-10-15T15:35:00Z","v":2711,"vw":44.19829},{"c":43.89,"h":44.15,"l":43.89,"n":60,"o":44.11,"t":"2026-10-15T15:40:00Z","v":2444,"vw":44.055265},{"c":43.81,"h":43.99,"l":43.79,"n":63,"o":43.97,"t":"2026-10-15T15:45:00Z","v":2720,"vw":43.896739},{"c":44.19,"h":44.19,"l":43.825,"n":183,"o":43.825,"t":"2026-10-15T15:50:00Z","v":9724,"vw":43.999187},{"c":44.04,"h":44.14,"l":44.04,"n":37,"o":44.12,"t":"2026-10-15T15:55:00Z","v":1109,"vw":44.105714},{"c":44.08,"h":44.08,"l":44.02,"n":46,"o":44.08,"t":"2026-10-15T16:00:00Z","v":751,"vw":44.05797},{"c":44.03,"h":44.2,"l":44.03,"n":122,"o":44.13,"t":"2026-10-15T16:05:00Z","v":5098,"vw":44.12542},{"c":44.05,"h":44.115,"l":44.05,"n":54,"o":44.055,"t":"2026-10-15T16:10:00Z","v":1350,"vw":44.067569},{"c":44.185,"h":44.2,"l":44.035,"n":89,"o":44.09,"t":"2026-10-15T16:15:00Z","v":3464,"vw":44.131571},{"c":44.14,"h":44.23,"l":44.14,"n":45,"o":44.18,"t":"2026-10-15T16:20:00Z","v":1550,"vw":44.178746},{"c":44.19,"h":44.25,"l":44.14,"n":106,"o":44.2,"t":"2026-10-15T16:25:00Z","v":2943,"vw":44.198508},{"c":44.13,"h":44.14,"l":44.11,"n":69,"o":44.14,"t":"2026-10-15T16:30:00Z","v":2198,"vw":44.118572},{"c":43.8,"h":44.17,"l":43.775,"n":192,"o":44.115,"t":"2026-10-15T16:35:00Z","v":9433,"vw":44.019007},{"c":43.825,"h":43.83,"l":43.8,"n":44,"o":43.8,"t":"2026-10-15T16:40:00Z","v":766,"vw":43.818},{"c":43.77,"h":43.83,"l":43.77,"n":90,"o":43.83,"t":"2026-10-15T16:45:00Z","v":2812,"vw":43.814423},{"c":43.825,"h":43.84,"l":43.79,"n":187,"o":43.82,"t":"2026-10-15T16:50:00Z","v":4509,"vw":43.824793},{"c":43.93,"h":43.95,"l":43.8,"n":389,"o":43.83,"t":"2026-10-15T16:55:00Z","v":24807,"vw":43.868389},{"c":43.81,"h":43.92,"l":43.81,"n":55,"o":43.92,"t":"2026-10-15T17:00:00Z","v":4310,"vw":43.848476},{"c":43.89,"h":43.945,"l":43.89,"n":55,"o":43.92,"t":"2026-10-15T17:05:00Z","v":1604,"vw":43.916515},{"c":43.795,"h":43.85,"l":43.7901,"n":69,"o":43.85,"t":"2026-10-15T17:10:00Z","v":1224,"vw":43.8268},{"c":43.83,"h":43.85,"l":43.69,"n":95,"o":43.79,"t":"2026-10-15T17:15:00Z","v":3649,"vw":43.765225},{"c":43.86,"h":43.88,"l":43.79,"n":43,"o":43.87,"t":"2026-10-15T17:20:00Z","v":1019,"vw":43.851023},{"c":43.68,"h":43.875,"l":43.66,"n":111,"o":43.875,"t":"2026-10-15T17:25:00Z","v":5705,"vw":43.792072},{"c":43.9,"h":43.925,"l":43.745,"n":344,"o":43.745,"t":"2026-10-15T17:30:00Z","v":25618,"vw":43.818067},{"c":43.8,"h":43.945,"l":43.8,"n":77,"o":43.945,"t":"2026-10-15T17:35:00Z","v":1902,"vw":43.856964},{"c":43.88,"h":43.9,"l":43.82,"n":64,"o":43.83,"t":"2026-10-15T17:40:00Z","v":1133,"vw":43.861171},{"c":43.84,"h":43.84,"l":43.76,"n":51,"o":43.78,"t":"2026-10-15T17:45:00Z","v":2422,"vw":43.808578},{"c":43.79,"h":43.84,"l":43.755,"n":58,"o":43.83,"t":"2026-10-15T17:50:00Z","v":1304,"vw":43.803572},{"c":43.76,"h":43.83,"l":43.76,"n":47,"o":43.78,"t":"2026-10-15T17:55:00Z","v":1820,"vw":43.785363},{"c":43.78,"h":43.81,"l":43.74,"n":53,"o":43.795,"t":"2026-10-15T18:00:00Z","v":1088,"vw":43.787},{"c":43.62,"h":43.77,"l":43.58,"n":127,"o":43.77,"t":"2026-10-15T18:05:00Z","v":4973,"vw":43.708475},{"c":43.69,"h":43.75,"l":43.68,"n":73,"o":43.68,"t":"2026-10-15T18:10:00Z","v":3015,"vw":43.716748},{"c":43.85,"h":43.91,"l":43.67,"n":120,"o":43.725,"t":"2026-10-15T18:15:00Z","v":4200,"vw":43.805093},{"c":43.82,"h":43.87,"l":43.77,"n":48,"o":43.87,"t":"2026-10-15T18:20:00Z","v":1689,"vw":43.835},{"c":43.89,"h":43.89,"l":43.82,"n":32,"o":43.82,"t":"2026-10-15T18:25:00Z","v":1144,"vw":43.839167},{"c":44.035,"h":44.035,"l":43.98,"n":80,"o":43.98,"t":"2026-10-15T18:30:00Z","v":2955,"vw":44.006458},{"c":44.05,"h":44.05,"l":44.05,"n":12,"o":44.05,"t":"2026-10-15T18:35:00Z","v":266,"vw":44.05},{"c":44.06,"h":44.06,"l":44.01,"n":38,"o":44.055,"t":"2026-10-15T18:40:00Z","v":1652,"vw":44.051882},{"c":44.37,"h":44.395,"l":44.11,"n":149,"o":44.12,"t":"2026-10-15T18:45:00Z","v":5688,"vw":44.197861},{"c":44.2,"h":44.26,"l":44.11,"n":108,"o":44.25,"t":"2026-10-15T18:50:00Z","v":3373,"vw":44.203011},{"c":43.965,"h":44.185,"l":43.965,"n":259,"o":44.18,"t":"2026-10-15T18:55:00Z","v":6340,"vw":44.11726},{"c":44.11,"h":44.11,"l":43.96,"n":87,"o":43.96,"t":"2026-10-15T19:00:00Z","v":2694,"vw":44.038823},{"c":44.015,"h":44.015,"l":44.01,"n":47,"o":44.01,"t":"2026-10-15T19:05:00Z","v":768,"vw":44.012358},{"c":43.89,"h":43.94,"l":43.84,"n":50,"o":43.94,"t":"2026-10-15T19:10:00Z","v":898,"vw":43.89},{"c":43.92,"h":44,"l":43.905,"n":69,"o":44,"t":"2026-10-15T19:15:00Z","v":2183,"vw":43.938391},{"c":43.91,"h":43.915,"l":43.82,"n":55,"o":43.82,"t":"2026-10-15T19:20:00Z","v":1117,"vw":43.89},{"c":43.905,"h":43.99,"l":43.81,"n":72,"o":43.9,"t":"2026-10-15T19:25:00Z","v":2287,"vw":43.906923},{"c":44.34,"h":44.36,"l":43.96,"n":584,"o":43.97,"t":"2026-10-15T19:30:00Z","v":36004,"vw":44.152937},{"c":44.32,"h":44.46,"l":44.32,"n":205,"o":44.35,"t":"2026-10-15T19:35:00Z","v":7838,"vw":44.383074},{"c":44.25,"h":44.3,"l":44.18,"n":177,"o":44.3,"t":"2026-10-15T19:40:00Z","v":6387,"vw":44.262558},{"c":44.05,"h":44.24,"l":44.05,"n":184,"o":44.24,"t":"2026-10-15T19:45:00Z","v":4736,"vw":44.168383},{"c":44.12,"h":44.18,"l":43.935,"n":377,"o":43.99,"t":"2026-10-15T19:50:00Z","v":13184,"vw":44.059761},{"c":44.09,"h":44.18,"l":44.01,"n":850,"o":44.09,"t":"2026-10-15T19:55:00Z","v":31363,"vw":44.090998},{"c":44.08,"h":44.08,"l":44.08,"n":35,"o":44.08,"t":"2026-10-15T20:00:00Z","v":69074,"vw":44.08},{"c":44.09,"h":44.37,"l":43.505,"n":40,"o":44.12,"t":"2026-10-16T13:30:00Z","v":6217,"vw":44.067421},{"c":44.205,"h":44.205,"l":44.205,"n":5,"o":44.205,"t":"2026-10-16T13:35:00Z","v":403,"vw":44.205},{"c":44.88,"h":45.07,"l":44.12,"n":206,"o":44.12,"t":"2026-10-16T13:40:00Z","v":7718,"vw":44.833325},{"c":44.91,"h":44.91,"l":44.875,"n":25,"o":44.875,"t":"2026-10-16T13:45:00Z","v":869,"vw":44.891},{"c":44.94,"h":45.1,"l":44.9,"n":45,"o":44.9,"t":"2026-10-16T13:50:00Z","v":1973,"vw":44.952377},{"c":45.005,"h":45.13,"l":44.87,"n":82,"o":45.11,"t":"2026-10-16T13:55:00Z","v":4146,"vw":44.993365},{"c":44.865,"h":44.89,"l":44.865,"n":22,"o":44.89,"t":"2026-10-16T14:00:00Z","v":901,"vw":44.868571},{"c":44.855,"h":44.87,"l":44.85,"n":52,"o":44.85,"t":"2026-10-16T14:05:00Z","v":2656,"vw":44.857726},{"c":44.605,"h":44.605,"l":44.51,"n":93,"o":44.57,"t":"2026-10-16T14:10:00Z","v":3149,"vw":44.54202},{"c":44.44,"h":44.645,"l":44.34,"n":17,"o":44.645,"t":"2026-10-16T14:15:00Z","v":659,"vw":44.456},{"c":44.565,"h":44.565,"l":44.32,"n":16,"o":44.5,"t":"2026-10-16T14:20:00Z","v":1428,"vw":44.479072},{"c":44.55,"h":44.55,"l":44.32,"n":16,"o":44.34,"t":"2026-10-16T14:25:00Z","v":703,"vw":44.438334},{"c":44.495,"h":44.525,"l":44.315,"n":31,"o":44.315,"t":"2026-10-16T14:30:00Z","v":1438,"vw":44.45473},{"c":44.27,"h":44.48,"l":44.24,"n":16,"o":44.29,"t":"2026-10-16T14:35:00Z","v":732,"vw":44.308258},{"c":44.19,"h":44.32,"l":44.19,"n":199,"o":44.3,"t":"2026-10-16T14:40:00Z","v":7931,"vw":44.272052},{"c":44.12,"h":44.25,"l":44.12,"n":83,"o":44.185,"t":"2026-10-16T14:45:00Z","v":5955,"vw":44.207947},{"c":44.45,"h":44.45,"l":44.22,"n":74,"o":44.22,"t":"2026-10-16T14:50:00Z","v":2535,"vw":44.295405},{"c":44.525,"h":44.525,"l":44.525,"n":3,"o":44.525,"t":"2026-10-16T14:55:00Z","v":107,"vw":44.525},{"c":44.53,"h":44.54,"l":44.185,"n":110,"o":44.51,"t":"2026-10-16T15:00:00Z","v":4923,"vw":44.392335},{"c":44.49,"h":44.51,"l":44.4,"n":57,"o":44.51,"t":"2026-10-16T15:05:00Z","v":4651,"vw":44.451951},{"c":44.61,"h":44.61,"l":44.49,"n":79,"o":44.49,"t":"2026-10-16T15:10:00Z","v":2640,"vw":44.558821},{"c":44.34,"h":44.61,"l":44.32,"n":143,"o":44.61,"t":"2026-10-16T15:15:00Z","v":5486,"vw":44.482293},{"c":44.23,"h":44.36,"l":44.225,"n":274,"o":44.31,"t":"2026-10-16T15:20:00Z","v":15206,"vw":44.312329},{"c":44.09,"h":44.26,"l":44.05,"n":109,"o":44.26,"t":"2026-10-16T15:25:00Z","v":2146,"vw":44.119351},{"c":44.19,"h":44.21,"l":44.09,"n":38,"o":44.09,"t":"2026-10-16T15:30:00Z","v":1763,"vw":44.153031},{"c":44.16,"h":44.26,"l":44.135,"n":464,"o":44.135,"t":"2026-10-16T15:35:00Z","v":9673,"vw":44.186324},{"c":44.12,"h":44.25,"l":43.99,"n":235,"o":44.1,"t":"2026-10-16T15:40:00Z","v":36130,"vw":44.014061},{"c":44.115,"h":44.23,"l":44.115,"n":59,"o":44.23,"t":"2026-10-16T15:45:00Z","v":1894,"vw":44.141667},{"c":44.27,"h":44.3,"l":44.075,"n":121,"o":44.24,"t":"2026-10-16T15:50:00Z","v":6149,"vw":44.235922},{"c":44.25,"h":44.33,"l":44.1,"n":260,"o":44.28,"t":"2026-10-16T15:55:00Z","v":12706,"vw":44.281179},{"c":44.09,"h":44.18,"l":43.99,"n":176,"o":44.18,"t":"2026-10-16T16:00:00Z","v":13270,"vw":44.066332},{"c":44.07,"h":44.13,"l":44.07,"n":84,"o":44.1,"t":"2026-10-16T16:05:00Z","v":2680,"vw":44.100667},{"c":44.08,"h":44.08,"l":43.98,"n":45,"o":43.98,"t":"2026-10-16T16:10:00Z","v":1720,"vw":44.067},{"c":43.96,"h":44.135,"l":43.96,"n":122,"o":44.13,"t":"2026-10-16T16:15:00Z","v":6640,"vw":44.090686},{"c":44.13,"h":44.14,"l":43.99,"n":83,"o":44.1,"t":"2026-10-16T16:20:00Z","v":3455,"vw":44.112095},{"c":44.13,"h":44.13,"l":43.975,"n":92,"o":44.13,"t":"2026-10-16T16:25:00Z","v":6018,"vw":43.989247},{"c":43.975,"h":43.975,"l":43.975,"n":83,"o":43.975,"t":"2026-10-16T16:30:00Z","v":3268,"vw":43.975},{"c":43.915,"h":43.98,"l":43.85,"n":68,"o":43.9775,"t":"2026-10-16T16:35:00Z","v":3540,"vw":43.951563},{"c":43.865,"h":43.915,"l":43.74,"n":42,"o":43.915,"t":"2026-10-16T16:40:00Z","v":1436,"vw":43.860625},{"c":43.845,"h":43.865,"l":43.72,"n":75,"o":43.8,"t":"2026-10-16T16:45:00Z","v":2931,"vw":43.841667},{"c":43.85,"h":43.91,"l":43.7101,"n":68,"o":43.845,"t":"2026-10-16T16:50:00Z","v":2395,"vw":43.844261},{"c":43.85,"h":43.95,"l":43.85,"n":45,"o":43.85,"t":"2026-10-16T16:55:00Z","v":2365,"vw":43.855967},{"c":43.62,"h":43.885,"l":43.62,"n":323,"o":43.85,"t":"2026-10-16T17:00:00Z","v":15819,"vw":43.798499},{"c":43.61,"h":43.63,"l":43.5201,"n":67,"o":43.5201,"t":"2026-10-16T17:05:00Z","v":3208,"vw":43.594862},{"c":43.67,"h":43.67,"l":43.6,"n":72,"o":43.605,"t":"2026-10-16T17:10:00Z","v":5033,"vw":43.649827},{"c":43.36,"h":43.71,"l":43.36,"n":118,"o":43.67,"t":"2026-10-16T17:15:00Z","v":4561,"vw":43.611877},{"c":43.42,"h":43.42,"l":43.33,"n":76,"o":43.38,"t":"2026-10-16T17:20:00Z","v":4755,"vw":43.377347},{"c":43.37,"h":43.43,"l":43.325,"n":57,"o":43.43,"t":"2026-10-16T17:25:00Z","v":2685,"vw":43.368757},{"c":43.49,"h":43.49,"l":43.27,"n":101,"o":43.345,"t":"2026-10-16T17:30:00Z","v":5357,"vw":43.39942},{"c":43.47,"h":43.475,"l":43.41,"n":53,"o":43.41,"t":"2026-10-16T17:35:00Z","v":1461,"vw":43.455357},{"c":43.54,"h":43.62,"l":43.41,"n":108,"o":43.47,"t":"2026-10-16T17:40:00Z","v":3816,"vw":43.532464},{"c":43.45,"h":43.565,"l":43.42,"n":35,"o":43.565,"t":"2026-10-16T17:45:00Z","v":1733,"vw":43.458779},{"c":43.26,"h":43.41,"l":43.2,"n":177,"o":43.4,"t":"2026-10-16T17:50:00Z","v":10177,"vw":43.33406},{"c":43.35,"h":43.35,"l":43.19,"n":73,"o":43.255,"t":"2026-10-16T17:55:00Z","v":3541,"vw":43.287089},{"c":43.03,"h":43.3,"l":43.03,"n":95,"o":43.3,"t":"2026-10-16T18:00:00Z","v":3304,"vw":43.188143},{"c":42.96,"h":43.055,"l":42.96,"n":45,"o":43.04,"t":"2026-10-16T18:05:00Z","v":2162,"vw":43.024529},{"c":42.99,"h":43.14,"l":42.95,"n":156,"o":42.99,"t":"2026-10-16T18:10:00Z","v":10996,"vw":43.038721},{"c":42.94,"h":43.02,"l":42.925,"n":143,"o":43.02,"t":"2026-10-16T18:15:00Z","v":4664,"vw":42.968327},{"c":42.91,"h":42.94,"l":42.86,"n":84,"o":42.94,"t":"2026-10-16T18:20:00Z","v":2426,"vw":42.903077},{"c":42.95,"h":42.9899,"l":42.81,"n":128,"o":42.93,"t":"2026-10-16T18:25:00Z","v":4742,"vw":42.879525},{"c":42.89,"h":43.01,"l":42.89,"n":82,"o":42.915,"t":"2026-10-16T18:30:00Z","v":2884,"vw":42.965672},{"c":42.93,"h":42.94,"l":42.82,"n":67,"o":42.84,"t":"2026-10-16T18:35:00Z","v":3821,"vw":42.86617},{"c":43,"h":43.02,"l":42.93,"n":82,"o":43.02,"t":"2026-10-16T18:40:00Z","v":2454,"vw":42.943622},{"c":42.98,"h":43.07,"l":42.95,"n":166,"o":43.05,"t":"2026-10-16T18:45:00Z","v":4321,"vw":43.021471},{"c":42.92,"h":42.985,"l":42.86,"n":74,"o":42.985,"t":"2026-10-16T18:50:00Z","v":2338,"vw":42.917222},{"c":42.85,"h":42.915,"l":42.82,"n":65,"o":42.87,"t":"2026-10-16T18:55:00Z","v":1918,"vw":42.853182},{"c":42.85,"h":42.94,"l":42.85,"n":72,"o":42.9,"t":"2026-10-16T19:00:00Z","v":3132,"vw":42.907289},{"c":42.91,"h":43.015,"l":42.85,"n":129,"o":42.85,"t":"2026-10-16T19:05:00Z","v":5673,"vw":42.954322},{"c":43,"h":43,"l":42.9,"n":80,"o":42.9,"t":"2026-10-16T19:10:00Z","v":3599,"vw":42.967352},{"c":43.15,"h":43.21,"l":42.87,"n":272,"o":42.98,"t":"2026-10-16T19:15:00Z","v":11676,"vw":43.104605},{"c":43.22,"h":43.27,"l":43.15,"n":105,"o":43.15,"t":"2026-10-16T19:20:00Z","v":5089,"vw":43.221288},{"c":43.215,"h":43.22,"l":43.09,"n":140,"o":43.2,"t":"2026-10-16T19:25:00Z","v":6514,"vw":43.160063},{"c":43.115,"h":43.21,"l":43.08,"n":120,"o":43.21,"t":"2026-10-16T19:30:00Z","v":5157,"vw":43.15244},{"c":43.02,"h":43.115,"l":42.94,"n":145,"o":43.115,"t":"2026-10-16T19:35:00Z","v":5798,"vw":43.003247},{"c":43.01,"h":43.05,"l":42.94,"n":118,"o":43.01,"t":"2026-10-16T19:40:00Z","v":5991,"vw":43.006154},{"c":43.01,"h":43.14,"l":43.01,"n":208,"o":43.01,"t":"2026-10-16T19:45:00Z","v":7680,"vw":43.069821},{"c":42.73,"h":43.01,"l":42.73,"n":288,"o":42.98,"t":"2026-10-16T19:50:00Z","v":11571,"vw":42.908069},{"c":43.06,"h":43.07,"l":42.67,"n":931,"o":42.7,"t":"2026-10-16T19:55:00Z","v":44715,"vw":42.922796},{"c":43.01,"h":43.01,"l":43.01,"n":22,"o":43.01,"t":"2026-10-16T20:00:00Z","v":59875,"vw":43.01},{"c":43.52,"h":43.52,"l":43.25,"n":6,"o":43.25,"t":"2026-10-19T08:00:00Z","v":331,"vw":43.385},{"c":42.6294,"h":43.825,"l":42.6294,"n":36,"o":43.4,"t":"2026-10-19T13:30:00Z","v":4078,"vw":43.395167},{"c":42.62,"h":42.62,"l":42.62,"n":5,"o":42.62,"t":"2026-10-19T13:35:00Z","v":336,"vw":42.62},{"c":42.48,"h":42.48,"l":42.48,"n":15,"o":42.48,"t":"2026-10-19T13:40:00Z","v":550,"vw":42.48},{"c":42.28,"h":42.36,"l":42.16,"n":31,"o":42.36,"t":"2026-10-19T13:45:00Z","v":1260,"vw":42.307251},{"c":41.87,"h":42.12,"l":41.8379,"n":60,"o":42.045,"t":"2026-10-19T13:55:00Z","v":2522,"vw":41.971768},{"c":42,"h":42.24,"l":41.885,"n":52,"o":41.91,"t":"2026-10-19T14:00:00Z","v":2252,"vw":42.023684},{"c":42.02,"h":42.23,"l":42.02,"n":63,"o":42.2,"t":"2026-10-19T14:05:00Z","v":1877,"vw":42.157778},{"c":41.88,"h":42.06,"l":41.88,"n":77,"o":42.06,"t":"2026-10-19T14:10:00Z","v":3305,"vw":41.988462},{"c":42.07,"h":42.07,"l":42.06,"n":10,"o":42.06,"t":"2026-10-19T14:15:00Z","v":574,"vw":42.064614},{"c":42.04,"h":42.04,"l":41.815,"n":25,"o":41.83,"t":"2026-10-19T14:20:00Z","v":735,"vw":41.896674},{"c":41.73,"h":41.925,"l":41.73,"n":34,"o":41.925,"t":"2026-10-19T14:25:00Z","v":1428,"vw":41.759286},{"c":41.825,"h":41.89,"l":41.825,"n":9,"o":41.89,"t":"2026-10-19T14:30:00Z","v":1200,"vw":41.830909},{"c":41.66,"h":41.66,"l":41.64,"n":32,"o":41.64,"t":"2026-10-19T14:35:00Z","v":511,"vw":41.65},{"c":41.53,"h":41.535,"l":41.53,"n":18,"o":41.535,"t":"2026-10-19T14:40:00Z","v":372,"vw":41.5325},{"c":41.54,"h":41.64,"l":41.49,"n":96,"o":41.525,"t":"2026-10-19T14:45:00Z","v":6086,"vw":41.587627},{"c":41.47,"h":41.54,"l":41.465,"n":33,"o":41.54,"t":"2026-10-19T14:55:00Z","v":927,"vw":41.497256},{"c":41.88,"h":41.88,"l":41.65,"n":46,"o":41.65,"t":"2026-10-19T15:00:00Z","v":1559,"vw":41.774486},{"c":42.1,"h":42.1,"l":42.1,"n":7,"o":42.1,"t":"2026-10-19T15:10:00Z","v":130,"vw":42.1},{"c":42.22,"h":42.235,"l":42.11,"n":28,"o":42.175,"t":"2026-10-19T15:15:00Z","v":1721,"vw":42.190599},{"c":42.255,"h":42.265,"l":42.2,"n":45,"o":42.265,"t":"2026-10-19T15:20:00Z","v":1344,"vw":42.2325},{"c":42.235,"h":42.235,"l":42.235,"n":8,"o":42.235,"t":"2026-10-19T15:30:00Z","v":253,"vw":42.235},{"c":42.1,"h":42.12,"l":42.1,"n":21,"o":42.12,"t":"2026-10-19T15:40:00Z","v":765,"vw":42.116},{"c":42.07,"h":42.15,"l":42.07,"n":14,"o":42.15,"t":"2026-10-19T15:50:00Z","v":861,"vw":42.08858},{"c":41.84,"h":41.93,"l":41.8,"n":44,"o":41.93,"t":"2026-10-19T16:00:00Z","v":1310,"vw":41.845087},{"c":41.855,"h":41.855,"l":41.855,"n":2,"o":41.855,"t":"2026-10-19T16:10:00Z","v":166,"vw":41.855},{"c":41.65,"h":41.78,"l":41.65,"n":14,"o":41.77,"t":"2026-10-19T16:20:00Z","v":759,"vw":41.718333},{"c":41.58,"h":41.75,"l":41.58,"n":52,"o":41.65,"t":"2026-10-19T16:30:00Z","v":3571,"vw":41.622938},{"c":41.55,"h":41.63,"l":41.55,"n":11,"o":41.63,"t":"2026-10-19T16:35:00Z","v":423,"vw":41.591885},{"c":41.72,"h":41.79,"l":41.395,"n":151,"o":41.395,"t":"2026-10-19T16:40:00Z","v":11348,"vw":41.714486},{"c":41.92,"h":41.92,"l":41.8,"n":18,"o":41.8001,"t":"2026-10-19T16:45:00Z","v":871,"vw":41.819547},{"c":41.6,"h":41.7,"l":41.6,"n":23,"o":41.7,"t":"2026-10-19T16:50:00Z","v":716,"vw":41.668254},{"c":41.59,"h":41.59,"l":41.59,"n":8,"o":41.59,"t":"2026-10-19T16:55:00Z","v":187,"vw":41.59},{"c":41.645,"h":41.715,"l":41.645,"n":55,"o":41.715,"t":"2026-10-19T17:00:00Z","v":1573,"vw":41.680124},{"c":41.78,"h":41.78,"l":41.56,"n":70,"o":41.56,"t":"2026-10-19T17:05:00Z","v":2331,"vw":41.656636},{"c":41.7162,"h":41.7162,"l":41.7162,"n":6,"o":41.7162,"t":"2026-10-19T17:15:00Z","v":181,"vw":41.7162},{"c":41.65,"h":41.65,"l":41.65,"n":14,"o":41.65,"t":"2026-10-19T17:20:00Z","v":329,"vw":41.65},{"c":41.81,"h":41.81,"l":41.675,"n":105,"o":41.675,"t":"2026-10-19T17:25:00Z","v":3086,"vw":41.744881},{"c":41.715,"h":41.7844,"l":41.59,"n":51,"o":41.6904,"t":"2026-10-19T17:30:00Z","v":4877,"vw":41.691602},{"c":41.585,"h":41.715,"l":41.49,"n":145,"o":41.715,"t":"2026-10-19T17:35:00Z","v":5665,"vw":41.573076},{"c":41.69,"h":41.76,"l":41.585,"n":55,"o":41.585,"t":"2026-10-19T17:40:00Z","v":1585,"vw":41.700847},{"c":41.66,"h":41.66,"l":41.66,"n":2,"o":41.66,"t":"2026-10-19T17:50:00Z","v":104,"vw":41.66},{"c":41.78,"h":41.78,"l":41.78,"n":5,"o":41.78,"t":"2026-10-19T17:55:00Z","v":202,"vw":41.78},{"c":41.62,"h":41.62,"l":41.61,"n":22,"o":41.61,"t":"2026-10-19T18:00:00Z","v":497,"vw":41.615},{"c":41.68,"h":41.68,"l":41.52,"n":39,"o":41.615,"t":"2026-10-19T18:10:00Z","v":1132,"vw":41.616996},{"c":41.69,"h":41.69,"l":41.59,"n":18,"o":41.6,"t":"2026-10-19T18:15:00Z","v":703,"vw":41.62},{"c":41.62,"h":41.715,"l":41.61,"n":113,"o":41.69,"t":"2026-10-19T18:20:00Z","v":4181,"vw":41.659411},{"c":41.58,"h":41.58,"l":41.565,"n":21,"o":41.565,"t":"2026-10-19T18:25:00Z","v":600,"vw":41.5725},{"c":41.54,"h":41.65,"l":41.54,"n":54,"o":41.58,"t":"2026-10-19T18:30:00Z","v":1464,"vw":41.58605},{"c":41.67,"h":41.71,"l":41.57,"n":75,"o":41.58,"t":"2026-10-19T18:35:00Z","v":3201,"vw":41.656527},{"c":41.56,"h":41.64,"l":41.56,"n":43,"o":41.64,"t":"2026-10-19T18:40:00Z","v":1125,"vw":41.595998},{"c":41.59,"h":41.615,"l":41.56,"n":47,"o":41.57,"t":"2026-10-19T18:45:00Z","v":1566,"vw":41.582929},{"c":41.53,"h":41.6,"l":41.53,"n":37,"o":41.56,"t":"2026-10-19T18:50:00Z","v":1597,"vw":41.56711},{"c":41.56,"h":41.61,"l":41.48,"n":105,"o":41.48,"t":"2026-10-19T18:55:00Z","v":3009,"vw":41.544133},{"c":41.41,"h":41.51,"l":41.41,"n":38,"o":41.51,"t":"2026-10-19T19:00:00Z","v":2143,"vw":41.48494},{"c":41.37,"h":41.524,"l":41.37,"n":74,"o":41.41,"t":"2026-10-19T19:05:00Z","v":3026,"vw":41.429197},{"c":41.25,"h":41.38,"l":41.25,"n":23,"o":41.36,"t":"2026-10-19T19:10:00Z","v":696,"vw":41.328176},{"c":41.37,"h":41.38,"l":41.26,"n":92,"o":41.27,"t":"2026-10-19T19:15:00Z","v":2048,"vw":41.335604},{"c":41.26,"h":41.32,"l":41.25,"n":76,"o":41.3,"t":"2026-10-19T19:20:00Z","v":1921,"vw":41.284492},{"c":41.26,"h":41.32,"l":41.16,"n":97,"o":41.28,"t":"2026-10-19T19:25:00Z","v":4954,"vw":41.25359},{"c":41.01,"h":41.15,"l":41.01,"n":58,"o":41.1,"t":"2026-10-19T19:30:00Z","v":5081,"vw":41.078389},{"c":41.11,"h":41.11,"l":41.01,"n":59,"o":41.01,"t":"2026-10-19T19:35:00Z","v":2641,"vw":41.07871},{"c":41.035,"h":41.1,"l":40.955,"n":164,"o":41.01,"t":"2026-10-19T19:40:00Z","v":7852,"vw":41.006615},{"c":41.065,"h":41.1,"l":40.97,"n":165,"o":40.99,"t":"2026-10-19T19:45:00Z","v":6757,"vw":41.051504},{"c":41.18,"h":41.205,"l":40.87,"n":347,"o":40.99,"t":"2026-10-19T19:50:00Z","v":19127,"vw":41.051518},{"c":41.06,"h":41.17,"l":40.95,"n":641,"o":41.075,"t":"2026-10-19T19:55:00Z","v":27491,"vw":41.043972},{"c":41.07,"h":41.07,"l":41.07,"n":26,"o":41.07,"t":"2026-10-19T20:00:00Z","v":68556,"vw":41.07},{"c":41.945,"h":41.945,"l":41.04,"n":52,"o":41.11,"t":"2026-10-20T13:30:00Z","v":4555,"vw":41.22205},{"c":41.735,"h":41.735,"l":41.44,"n":7,"o":41.44,"t":"2026-10-20T13:35:00Z","v":319,"vw":41.636667},{"c":42.1,"h":42.1,"l":42.1,"n":5,"o":42.1,"t":"2026-10-20T13:40:00Z","v":186,"vw":42.1},{"c":43.0697,"h":43.0697,"l":43.0697,"n":8,"o":43.0697,"t":"2026-10-20T13:45:00Z","v":1116,"vw":43.0697},{"c":42.48,"h":42.62,"l":42.48,"n":16,"o":42.61,"t":"2026-10-20T13:50:00Z","v":1769,"vw":42.592071},{"c":42.07,"h":42.37,"l":42.01,"n":210,"o":42.2925,"t":"2026-10-20T13:55:00Z","v":20551,"vw":42.151533},{"c":42.335,"h":42.745,"l":42.08,"n":103,"o":42.48,"t":"2026-10-20T14:00:00Z","v":2592,"vw":42.439722},{"c":42.65,"h":42.675,"l":42.38,"n":31,"o":42.38,"t":"2026-10-20T14:05:00Z","v":1781,"vw":42.466257},{"c":42.64,"h":42.7,"l":42.64,"n":24,"o":42.7,"t":"2026-10-20T14:10:00Z","v":661,"vw":42.68},{"c":42.49,"h":42.49,"l":42.49,"n":20,"o":42.49,"t":"2026-10-20T14:15:00Z","v":356,"vw":42.49},{"c":43.015,"h":43.09,"l":42.5,"n":129,"o":42.62,"t":"2026-10-20T14:20:00Z","v":3117,"vw":42.847812},{"c":43.07,"h":43.29,"l":43.07,"n":53,"o":43.1,"t":"2026-10-20T14:25:00Z","v":4070,"vw":43.127226},{"c":43.025,"h":43.29,"l":42.95,"n":36,"o":43.29,"t":"2026-10-20T14:30:00Z","v":946,"vw":43.095},{"c":42.97,"h":43.3,"l":42.93,"n":23,"o":42.96,"t":"2026-10-20T14:35:00Z","v":1975,"vw":43.003266},{"c":43.025,"h":43.025,"l":42.97,"n":14,"o":42.97,"t":"2026-10-20T14:40:00Z","v":330,"vw":42.9975},{"c":43.1,"h":43.3,"l":43.02,"n":25,"o":43.15,"t":"2026-10-20T14:45:00Z","v":612,"vw":43.1425},{"c":43.39,"h":43.39,"l":43.15,"n":92,"o":43.15,"t":"2026-10-20T14:50:00Z","v":3669,"vw":43.321949},{"c":43.575,"h":43.575,"l":43.33,"n":64,"o":43.33,"t":"2026-10-20T14:55:00Z","v":3915,"vw":43.47086},{"c":43.195,"h":43.4846,"l":43.19,"n":123,"o":43.4846,"t":"2026-10-20T15:00:00Z","v":5495,"vw":43.343239},{"c":43.27,"h":43.3248,"l":43.11,"n":94,"o":43.16,"t":"2026-10-20T15:05:00Z","v":3923,"vw":43.23277},{"c":43.08,"h":43.405,"l":42.99,"n":147,"o":43.4,"t":"2026-10-20T15:10:00Z","v":3919,"vw":43.188546},{"c":43.36,"h":43.43,"l":43.07,"n":131,"o":43.07,"t":"2026-10-20T15:15:00Z","v":5363,"vw":43.253462},{"c":43.115,"h":43.365,"l":42.995,"n":256,"o":43.365,"t":"2026-10-20T15:20:00Z","v":14349,"vw":43.216794},{"c":42.88,"h":43.01,"l":42.88,"n":40,"o":43.0075,"t":"2026-10-20T15:25:00Z","v":1362,"vw":42.9825},{"c":42.79,"h":42.87,"l":42.75,"n":107,"o":42.84,"t":"2026-10-20T15:30:00Z","v":5917,"vw":42.822439},{"c":42.8,"h":42.875,"l":42.77,"n":31,"o":42.77,"t":"2026-10-20T15:35:00Z","v":995,"vw":42.8275},{"c":43.08,"h":43.08,"l":42.85,"n":82,"o":42.99,"t":"2026-10-20T15:40:00Z","v":2324,"vw":42.969455},{"c":43.04,"h":43.08,"l":43.01,"n":79,"o":43.065,"t":"2026-10-20T15:45:00Z","v":1906,"vw":43.041111},{"c":43.06,"h":43.06,"l":42.95,"n":63,"o":43.015,"t":"2026-10-20T15:50:00Z","v":3190,"vw":43.005675},{"c":42.75,"h":43.06,"l":42.75,"n":103,"o":43.06,"t":"2026-10-20T15:55:00Z","v":3119,"vw":42.8848},{"c":42.755,"h":42.76,"l":42.655,"n":108,"o":42.75,"t":"2026-10-20T16:00:00Z","v":4203,"vw":42.723275},{"c":42.755,"h":42.835,"l":42.69,"n":152,"o":42.755,"t":"2026-10-20T16:05:00Z","v":20835,"vw":42.708939},{"c":42.66,"h":42.67,"l":42.655,"n":97,"o":42.66,"t":"2026-10-20T16:10:00Z","v":2160,"vw":42.660331},{"c":42.655,"h":42.68,"l":42.655,"n":37,"o":42.66,"t":"2026-10-20T16:15:00Z","v":814,"vw":42.663333},{"c":42.66,"h":42.68,"l":42.655,"n":89,"o":42.655,"t":"2026-10-20T16:20:00Z","v":4738,"vw":42.656984},{"c":42.66,"h":42.68,"l":42.59,"n":79,"o":42.68,"t":"2026-10-20T16:25:00Z","v":2986,"vw":42.653027},{"c":42.68,"h":42.68,"l":42.655,"n":113,"o":42.66,"t":"2026-10-20T16:30:00Z","v":2664,"vw":42.672943},{"c":42.84,"h":42.85,"l":42.68,"n":475,"o":42.75,"t":"2026-10-20T16:35:00Z","v":22262,"vw":42.719183},{"c":42.76,"h":42.855,"l":42.75,"n":40,"o":42.855,"t":"2026-10-20T16:40:00Z","v":1499,"vw":42.80136},{"c":42.74,"h":42.75,"l":42.7317,"n":45,"o":42.7317,"t":"2026-10-20T16:45:00Z","v":1573,"vw":42.744825},{"c":42.56,"h":42.705,"l":42.56,"n":72,"o":42.705,"t":"2026-10-20T16:50:00Z","v":1465,"vw":42.604766},{"c":42.605,"h":42.6075,"l":42.565,"n":18,"o":42.565,"t":"2026-10-20T16:55:00Z","v":709,"vw":42.5815},{"c":42.685,"h":42.7,"l":42.61,"n":40,"o":42.61,"t":"2026-10-20T17:00:00Z","v":1217,"vw":42.66286},{"c":42.64,"h":42.75,"l":42.64,"n":60,"o":42.72,"t":"2026-10-20T17:05:00Z","v":1427,"vw":42.718},{"c":42.58,"h":42.66,"l":42.5403,"n":54,"o":42.66,"t":"2026-10-20T17:10:00Z","v":961,"vw":42.592646},{"c":42.56,"h":42.81,"l":42.54,"n":395,"o":42.5435,"t":"2026-10-20T17:15:00Z","v":16327,"vw":42.586451},{"c":42.61,"h":42.61,"l":42.555,"n":73,"o":42.56,"t":"2026-10-20T17:20:00Z","v":2258,"vw":42.563881},{"c":42.53,"h":42.56,"l":42.51,"n":89,"o":42.55,"t":"2026-10-20T17:25:00Z","v":1981,"vw":42.529231},{"c":42.58,"h":42.62,"l":42.55,"n":137,"o":42.55,"t":"2026-10-20T17:30:00Z","v":5225,"vw":42.574376},{"c":42.565,"h":42.61,"l":42.565,"n":44,"o":42.61,"t":"2026-10-20T17:35:00Z","v":1752,"vw":42.581923},{"c":42.61,"h":42.61,"l":42.56,"n":54,"o":42.59,"t":"2026-10-20T17:40:00Z","v":1083,"vw":42.5925},{"c":42.66,"h":42.66,"l":42.56,"n":61,"o":42.56,"t":"2026-10-20T17:45:00Z","v":1414,"vw":42.624},{"c":42.7,"h":42.7,"l":42.68,"n":30,"o":42.685,"t":"2026-10-20T17:50:00Z","v":1789,"vw":42.684658},{"c":42.57,"h":42.69,"l":42.57,"n":56,"o":42.66,"t":"2026-10-20T17:55:00Z","v":1452,"vw":42.626702},{"c":42.62,"h":42.71,"l":42.62,"n":115,"o":42.7,"t":"2026-10-20T18:00:00Z","v":4260,"vw":42.689746},{"c":42.6425,"h":42.7073,"l":42.6425,"n":54,"o":42.7073,"t":"2026-10-20T18:05:00Z","v":1017,"vw":42.668271},{"c":42.66,"h":42.66,"l":42.66,"n":18,"o":42.66,"t":"2026-10-20T18:10:00Z","v":594,"vw":42.66},{"c":42.66,"h":42.66,"l":42.59,"n":13,"o":42.59,"t":"2026-10-20T18:15:00Z","v":356,"vw":42.625347},{"c":42.51,"h":42.64,"l":42.51,"n":61,"o":42.64,"t":"2026-10-20T18:20:00Z","v":1602,"vw":42.567778},{"c":42.51,"h":42.51,"l":42.495,"n":31,"o":42.495,"t":"2026-10-20T18:25:00Z","v":562,"vw":42.5025},{"c":42.4,"h":42.505,"l":42.4,"n":67,"o":42.505,"t":"2026-10-20T18:35:00Z","v":8156,"vw":42.433609},{"c":42.35,"h":42.42,"l":42.35,"n":30,"o":42.42,"t":"2026-10-20T18:40:00Z","v":519,"vw":42.373333},{"c":42.505,"h":42.505,"l":42.33,"n":122,"o":42.47,"t":"2026-10-20T18:45:00Z","v":3083,"vw":42.427491},{"c":42.35,"h":42.46,"l":42.35,"n":61,"o":42.46,"t":"2026-10-20T18:50:00Z","v":1044,"vw":42.440833},{"c":42.46,"h":42.5,"l":42.36,"n":49,"o":42.46,"t":"2026-10-20T18:55:00Z","v":1577,"vw":42.423},{"c":42.5,"h":42.525,"l":42.46,"n":93,"o":42.46,"t":"2026-10-20T19:00:00Z","v":2916,"vw":42.506869},{"c":42.41,"h":42.505,"l":42.36,"n":110,"o":42.505,"t":"2026-10-20T19:05:00Z","v":4367,"vw":42.429534},{"c":42.445,"h":42.48,"l":42.35,"n":85,"o":42.48,"t":"2026-10-20T19:10:00Z","v":3766,"vw":42.419444},{"c":42.465,"h":42.465,"l":42.465,"n":12,"o":42.465,"t":"2026-10-20T19:15:00Z","v":193,"vw":42.465},{"c":42.49,"h":42.52,"l":42.42,"n":82,"o":42.51,"t":"2026-10-20T19:20:00Z","v":4581,"vw":42.463205},{"c":42.46,"h":42.51,"l":42.46,"n":54,"o":42.5,"t":"2026-10-20T19:25:00Z","v":1934,"vw":42.500377},{"c":42.55,"h":42.59,"l":42.48,"n":174,"o":42.515,"t":"2026-10-20T19:30:00Z","v":10275,"vw":42.545853},{"c":42.345,"h":42.5,"l":42.315,"n":108,"o":42.4975,"t":"2026-10-20T19:35:00Z","v":3373,"vw":42.463676},{"c":42.555,"h":42.555,"l":42.46,"n":139,"o":42.48,"t":"2026-10-20T19:40:00Z","v":5460,"vw":42.497334},{"c":42.63,"h":42.73,"l":42.575,"n":215,"o":42.575,"t":"2026-10-20T19:45:00Z","v":7463,"vw":42.656209},{"c":42.81,"h":42.88,"l":42.68,"n":375,"o":42.7,"t":"2026-10-20T19:50:00Z","v":21955,"vw":42.762269},{"c":43.05,"h":43.17,"l":42.74,"n":856,"o":42.87,"t":"2026-10-20T19:55:00Z","v":43868,"vw":43.011551},{"c":43.1,"h":43.1,"l":43.05,"n":26,"o":43.05,"t":"2026-10-20T20:00:00Z","v":64360,"vw":43.099887},{"c":42.46,"h":43.22,"l":42.29,"n":58,"o":43.22,"t":"2026-10-21T13:30:00Z","v":4840,"vw":43.001597},{"c":42.205,"h":42.37,"l":41.81,"n":557,"o":42.37,"t":"2026-10-21T13:35:00Z","v":23590,"vw":42.147026},{"c":42.15,"h":42.28,"l":42.09,"n":51,"o":42.19,"t":"2026-10-21T13:40:00Z","v":3450,"vw":42.212137},{"c":41.83,"h":42.27,"l":41.83,"n":40,"o":42.065,"t":"2026-10-21T13:45:00Z","v":2196,"vw":42.055625},{"c":42.21,"h":42.21,"l":41.96,"n":62,"o":41.96,"t":"2026-10-21T13:50:00Z","v":2137,"vw":42.087284},{"c":41.79,"h":41.885,"l":41.74,"n":45,"o":41.885,"t":"2026-10-21T14:00:00Z","v":972,"vw":41.784423},{"c":41.66,"h":41.66,"l":41.485,"n":88,"o":41.65,"t":"2026-10-21T14:05:00Z","v":2902,"vw":41.574376},{"c":41.65,"h":41.8399,"l":41.57,"n":55,"o":41.77,"t":"2026-10-21T14:10:00Z","v":2763,"vw":41.697209},{"c":41.4,"h":41.62,"l":41.4,"n":92,"o":41.62,"t":"2026-10-21T14:15:00Z","v":3116,"vw":41.562105},{"c":41.27,"h":41.395,"l":41.27,"n":20,"o":41.395,"t":"2026-10-21T14:20:00Z","v":586,"vw":41.36125},{"c":41.24,"h":41.24,"l":41.24,"n":35,"o":41.24,"t":"2026-10-21T14:25:00Z","v":590,"vw":41.24},{"c":41.215,"h":41.26,"l":41.115,"n":72,"o":41.115,"t":"2026-10-21T14:30:00Z","v":3206,"vw":41.212728},{"c":41.22,"h":41.43,"l":41.205,"n":81,"o":41.205,"t":"2026-10-21T14:35:00Z","v":2682,"vw":41.330625},{"c":41.275,"h":41.275,"l":41.205,"n":57,"o":41.205,"t":"2026-10-21T14:40:00Z","v":2504,"vw":41.246083},{"c":41.39,"h":41.44,"l":41.3,"n":48,"o":41.3025,"t":"2026-10-21T14:45:00Z","v":2432,"vw":41.357639},{"c":41.315,"h":41.37,"l":41.29,"n":47,"o":41.37,"t":"2026-10-21T14:50:00Z","v":1029,"vw":41.31625},{"c":41.18,"h":41.315,"l":41.18,"n":52,"o":41.315,"t":"2026-10-21T14:55:00Z","v":1720,"vw":41.268125},{"c":41.15,"h":41.15,"l":41.11,"n":27,"o":41.12,"t":"2026-10-21T15:00:00Z","v":802,"vw":41.130417},{"c":41.28,"h":41.33,"l":41.185,"n":104,"o":41.19,"t":"2026-10-21T15:10:00Z","v":3956,"vw":41.23849},{"c":41.31,"h":41.39,"l":41.265,"n":116,"o":41.265,"t":"2026-10-21T15:15:00Z","v":4400,"vw":41.315062},{"c":41.28,"h":41.28,"l":41.27,"n":48,"o":41.27,"t":"2026-10-21T15:20:00Z","v":1329,"vw":41.278572},{"c":41.31,"h":41.32,"l":41.23,"n":101,"o":41.24,"t":"2026-10-21T15:25:00Z","v":2548,"vw":41.250811},{"c":41.5,"h":41.505,"l":41.4,"n":51,"o":41.4,"t":"2026-10-21T15:30:00Z","v":1605,"vw":41.449475},{"c":41.38,"h":41.42,"l":41.38,"n":24,"o":41.42,"t":"2026-10-21T15:35:00Z","v":614,"vw":41.4025},{"c":41.26,"h":41.4999,"l":41.26,"n":78,"o":41.4999,"t":"2026-10-21T15:40:00Z","v":1820,"vw":41.334416},{"c":41.335,"h":41.335,"l":41.27,"n":16,"o":41.33,"t":"2026-10-21T15:45:00Z","v":743,"vw":41.312217},{"c":41.35,"h":41.35,"l":41.28,"n":38,"o":41.28,"t":"2026-10-21T15:50:00Z","v":808,"vw":41.295},{"c":41.51,"h":41.51,"l":41.39,"n":56,"o":41.39,"t":"2026-10-21T15:55:00Z","v":3323,"vw":41.41543},{"c":41.535,"h":41.535,"l":41.48,"n":30,"o":41.53,"t":"2026-10-21T16:00:00Z","v":1614,"vw":41.492841},{"c":41.33,"h":41.535,"l":41.3,"n":105,"o":41.535,"t":"2026-10-21T16:05:00Z","v":3276,"vw":41.425909},{"c":41.375,"h":41.375,"l":41.33,"n":20,"o":41.33,"t":"2026-10-21T16:10:00Z","v":347,"vw":41.352833},{"c":41.365,"h":41.365,"l":41.32,"n":22,"o":41.32,"t":"2026-10-21T16:15:00Z","v":495,"vw":41.35},{"c":41.31,"h":41.31,"l":41.31,"n":22,"o":41.31,"t":"2026-10-21T16:20:00Z","v":629,"vw":41.31},{"c":41.37,"h":41.4,"l":41.36,"n":37,"o":41.39,"t":"2026-10-21T16:25:00Z","v":1555,"vw":41.38},{"c":41.385,"h":41.39,"l":41.32,"n":90,"o":41.34,"t":"2026-10-21T16:30:00Z","v":4349,"vw":41.358425},{"c":41.87,"h":41.92,"l":41.36,"n":155,"o":41.385,"t":"2026-10-21T16:35:00Z","v":7672,"vw":41.593209},{"c":41.675,"h":41.77,"l":41.53,"n":140,"o":41.75,"t":"2026-10-21T16:40:00Z","v":4261,"vw":41.690833},{"c":41.36,"h":41.52,"l":41.36,"n":64,"o":41.52,"t":"2026-10-21T16:45:00Z","v":965,"vw":41.475},{"c":41.34,"h":41.35,"l":41.34,"n":13,"o":41.35,"t":"2026-10-21T16:50:00Z","v":285,"vw":41.345},{"c":41.395,"h":41.44,"l":41.375,"n":37,"o":41.375,"t":"2026-10-21T16:55:00Z","v":1998,"vw":41.393346},{"c":41.45,"h":41.46,"l":41.35,"n":44,"o":41.35,"t":"2026-10-21T17:00:00Z","v":2352,"vw":41.383223},{"c":41.595,"h":41.595,"l":41.465,"n":53,"o":41.465,"t":"2026-10-21T17:05:00Z","v":2530,"vw":41.55229},{"c":41.58,"h":41.58,"l":41.58,"n":22,"o":41.58,"t":"2026-10-21T17:10:00Z","v":336,"vw":41.58},{"c":41.585,"h":41.585,"l":41.585,"n":11,"o":41.585,"t":"2026-10-21T17:20:00Z","v":170,"vw":41.585},{"c":41.5,"h":41.5,"l":41.5,"n":8,"o":41.5,"t":"2026-10-21T17:25:00Z","v":146,"vw":41.5},{"c":41.68,"h":41.74,"l":41.505,"n":106,"o":41.505,"t":"2026-10-21T17:30:00Z","v":5002,"vw":41.611441},{"c":41.46,"h":41.61,"l":41.46,"n":61,"o":41.61,"t":"2026-10-21T17:35:00Z","v":2022,"vw":41.554286},{"c":41.39,"h":41.46,"l":41.35,"n":99,"o":41.46,"t":"2026-10-21T17:40:00Z","v":2610,"vw":41.413952},{"c":41.29,"h":41.41,"l":41.29,"n":66,"o":41.4,"t":"2026-10-21T17:45:00Z","v":2020,"vw":41.35483},{"c":41.26,"h":41.29,"l":41.25,"n":66,"o":41.26,"t":"2026-10-21T17:50:00Z","v":1545,"vw":41.264286},{"c":41.22,"h":41.26,"l":41.185,"n":88,"o":41.26,"t":"2026-10-21T17:55:00Z","v":3835,"vw":41.208793},{"c":41.18,"h":41.23,"l":41.15,"n":111,"o":41.2,"t":"2026-10-21T18:00:00Z","v":2686,"vw":41.187692},{"c":41.16,"h":41.19,"l":41.14,"n":90,"o":41.15,"t":"2026-10-21T18:05:00Z","v":2724,"vw":41.167076},{"c":41.08,"h":41.145,"l":41.08,"n":130,"o":41.13,"t":"2026-10-21T18:10:00Z","v":2774,"vw":41.108962},{"c":41.06,"h":41.1201,"l":41.01,"n":140,"o":41.08,"t":"2026-10-21T18:15:00Z","v":4321,"vw":41.089566},{"c":40.945,"h":41.1,"l":40.945,"n":154,"o":41.04,"t":"2026-10-21T18:20:00Z","v":5272,"vw":41.049365},{"c":40.99,"h":41.01,"l":40.92,"n":80,"o":40.92,"t":"2026-10-21T18:25:00Z","v":3162,"vw":40.973465},{"c":40.98,"h":40.98,"l":40.83,"n":136,"o":40.96,"t":"2026-10-21T18:30:00Z","v":4244,"vw":40.906556},{"c":40.86,"h":40.96,"l":40.86,"n":76,"o":40.94,"t":"2026-10-21T18:35:00Z","v":1506,"vw":40.912601},{"c":40.83,"h":40.855,"l":40.79,"n":117,"o":40.845,"t":"2026-10-21T18:40:00Z","v":3682,"vw":40.831416},{"c":40.68,"h":40.825,"l":40.665,"n":169,"o":40.825,"t":"2026-10-21T18:45:00Z","v":6075,"vw":40.752976},{"c":40.54,"h":40.67,"l":40.52,"n":123,"o":40.67,"t":"2026-10-21T18:50:00Z","v":5591,"vw":40.583603},{"c":40.255,"h":40.59,"l":40.255,"n":164,"o":40.54,"t":"2026-10-21T18:55:00Z","v":5313,"vw":40.404481},{"c":39.9,"h":40.25,"l":39.83,"n":237,"o":40.25,"t":"2026-10-21T19:00:00Z","v":10809,"vw":40.007714},{"c":39.825,"h":39.95,"l":39.79,"n":187,"o":39.81,"t":"2026-10-21T19:05:00Z","v":6241,"vw":39.844692},{"c":40.01,"h":40.03,"l":39.755,"n":237,"o":39.82,"t":"2026-10-21T19:10:00Z","v":11334,"vw":39.942813},{"c":40.14,"h":40.21,"l":39.99,"n":268,"o":39.99,"t":"2026-10-21T19:15:00Z","v":6836,"vw":40.105033},{"c":40.04,"h":40.145,"l":40.02,"n":159,"o":40.145,"t":"2026-10-21T19:20:00Z","v":4335,"vw":40.08344},{"c":40.21,"h":40.215,"l":40.04,"n":202,"o":40.1,"t":"2026-10-21T19:25:00Z","v":7110,"vw":40.136615},{"c":40.235,"h":40.25,"l":40.145,"n":218,"o":40.17,"t":"2026-10-21T19:30:00Z","v":6421,"vw":40.206538},{"c":40.19,"h":40.245,"l":40.14,"n":232,"o":40.235,"t":"2026-10-21T19:35:00Z","v":5628,"vw":40.192381},{"c":40.14,"h":40.34,"l":40.09,"n":327,"o":40.225,"t":"2026-10-21T19:40:00Z","v":32125,"vw":40.178593},{"c":39.84,"h":40.135,"l":39.75,"n":313,"o":40.09,"t":"2026-10-21T19:45:00Z","v":12730,"vw":39.89305},{"c":39.87,"h":39.91,"l":39.66,"n":458,"o":39.66,"t":"2026-10-21T19:50:00Z","v":17170,"vw":39.822917},{"c":39.97,"h":40.12,"l":39.9,"n":1050,"o":39.93,"t":"2026-10-21T19:55:00Z","v":43193,"vw":39.972377},{"c":40.01,"h":40.01,"l":40.01,"n":28,"o":40.01,"t":"2026-10-21T20:00:00Z","v":73230,"vw":40.01},{"c":39.825,"h":39.905,"l":39.05,"n":55,"o":39.85,"t":"2026-10-22T13:30:00Z","v":6021,"vw":39.696694},{"c":40.3,"h":40.6,"l":40.15,"n":79,"o":40.42,"t":"2026-10-22T13:35:00Z","v":5029,"vw":40.512631},{"c":40.67,"h":40.77,"l":40.155,"n":427,"o":40.42,"t":"2026-10-22T13:40:00Z","v":52199,"vw":40.390355},{"c":41.66,"h":41.66,"l":40.67,"n":52,"o":40.67,"t":"2026-10-22T13:45:00Z","v":3749,"vw":41.029647},{"c":41.525,"h":41.91,"l":41.525,"n":76,"o":41.91,"t":"2026-10-22T13:50:00Z","v":2991,"vw":41.5825},{"c":41.53,"h":41.535,"l":41.53,"n":23,"o":41.535,"t":"2026-10-22T13:55:00Z","v":229,"vw":41.5325},{"c":41.67,"h":42.08,"l":41.53,"n":545,"o":41.53,"t":"2026-10-22T14:00:00Z","v":31329,"vw":41.769073},{"c":41.63,"h":41.655,"l":41.63,"n":36,"o":41.655,"t":"2026-10-22T14:05:00Z","v":1417,"vw":41.651875},{"c":41.805,"h":41.96,"l":41.425,"n":126,"o":41.64,"t":"2026-10-22T14:10:00Z","v":6190,"vw":41.779536},{"c":41.86,"h":42.0399,"l":41.63,"n":48,"o":41.63,"t":"2026-10-22T14:15:00Z","v":1463,"vw":41.850141},{"c":42.21,"h":42.27,"l":41.942,"n":40,"o":41.942,"t":"2026-10-22T14:20:00Z","v":2308,"vw":42.049412},{"c":41.93,"h":42.01,"l":41.67,"n":25,"o":42.01,"t":"2026-10-22T14:25:00Z","v":839,"vw":41.904286},{"c":41.93,"h":42.285,"l":41.835,"n":51,"o":41.835,"t":"2026-10-22T14:30:00Z","v":1490,"vw":42.041018},{"c":41.77,"h":41.77,"l":41.485,"n":65,"o":41.56,"t":"2026-10-22T14:35:00Z","v":1227,"vw":41.5925},{"c":41.745,"h":41.97,"l":41.745,"n":34,"o":41.785,"t":"2026-10-22T14:40:00Z","v":937,"vw":41.853},{"c":41.945,"h":41.945,"l":41.74,"n":43,"o":41.74,"t":"2026-10-22T14:45:00Z","v":1678,"vw":41.894515},{"c":42.115,"h":42.22,"l":41.94,"n":144,"o":41.945,"t":"2026-10-22T14:50:00Z","v":4746,"vw":42.06754},{"c":42.26,"h":42.37,"l":42.165,"n":88,"o":42.29,"t":"2026-10-22T14:55:00Z","v":2223,"vw":42.277891},{"c":42.49,"h":42.49,"l":42.27,"n":64,"o":42.27,"t":"2026-10-22T15:00:00Z","v":2570,"vw":42.405},{"c":42.3,"h":42.49,"l":42.28,"n":99,"o":42.42,"t":"2026-10-22T15:05:00Z","v":4697,"vw":42.342609},{"c":42.15,"h":42.49,"l":42.15,"n":289,"o":42.28,"t":"2026-10-22T15:10:00Z","v":15675,"vw":42.335259},{"c":42.47,"h":42.47,"l":42.19,"n":267,"o":42.21,"t":"2026-10-22T15:15:00Z","v":19052,"vw":42.348238},{"c":42.65,"h":42.65,"l":42.4,"n":349,"o":42.47,"t":"2026-10-22T15:20:00Z","v":16023,"vw":42.474487},{"c":42.38,"h":42.7,"l":42.28,"n":176,"o":42.7,"t":"2026-10-22T15:25:00Z","v":4622,"vw":42.5243},{"c":42.53,"h":42.6,"l":42.35,"n":141,"o":42.38,"t":"2026-10-22T15:30:00Z","v":5313,"vw":42.468204},{"c":42.525,"h":42.61,"l":42.4,"n":149,"o":42.54,"t":"2026-10-22T15:35:00Z","v":4115,"vw":42.491187},{"c":42.46,"h":42.55,"l":42.35,"n":129,"o":42.51,"t":"2026-10-22T15:40:00Z","v":3183,"vw":42.47018},{"c":42.45,"h":42.46,"l":42.35,"n":137,"o":42.35,"t":"2026-10-22T15:45:00Z","v":3548,"vw":42.425394},{"c":42.675,"h":42.81,"l":42.4483,"n":115,"o":42.46,"t":"2026-10-22T15:50:00Z","v":4951,"vw":42.601357},{"c":42.755,"h":42.79,"l":42.72,"n":90,"o":42.74,"t":"2026-10-22T15:55:00Z","v":2525,"vw":42.749375},{"c":42.73,"h":42.83,"l":42.67,"n":153,"o":42.76,"t":"2026-10-22T16:00:00Z","v":7338,"vw":42.763452},{"c":42.82,"h":42.82,"l":42.69,"n":82,"o":42.7,"t":"2026-10-22T16:05:00Z","v":1788,"vw":42.725618},{"c":42.68,"h":42.77,"l":42.59,"n":144,"o":42.77,"t":"2026-10-22T16:10:00Z","v":3276,"vw":42.690418},{"c":42.79,"h":42.85,"l":42.68,"n":127,"o":42.68,"t":"2026-10-22T16:15:00Z","v":2443,"vw":42.760909},{"c":42.84,"h":42.88,"l":42.78,"n":93,"o":42.82,"t":"2026-10-22T16:20:00Z","v":2898,"vw":42.862313},{"c":42.99,"h":43.015,"l":42.77,"n":133,"o":42.77,"t":"2026-10-22T16:25:00Z","v":4948,"vw":42.90863},{"c":43.09,"h":43.195,"l":42.95,"n":186,"o":42.95,"t":"2026-10-22T16:30:00Z","v":5419,"vw":43.118041},{"c":43.01,"h":43.1,"l":42.99,"n":79,"o":43.045,"t":"2026-10-22T16:35:00Z","v":2561,"vw":43.025667},{"c":42.81,"h":43.005,"l":42.81,"n":175,"o":42.99,"t":"2026-10-22T16:40:00Z","v":4064,"vw":42.918095},{"c":42.645,"h":42.85,"l":42.63,"n":217,"o":42.85,"t":"2026-10-22T16:45:00Z","v":7293,"vw":42.754685},{"c":42.74,"h":42.74,"l":42.68,"n":83,"o":42.71,"t":"2026-10-22T16:50:00Z","v":2356,"vw":42.713606},{"c":42.69,"h":42.745,"l":42.69,"n":112,"o":42.745,"t":"2026-10-22T16:55:00Z","v":3438,"vw":42.715966},{"c":42.67,"h":42.75,"l":42.65,"n":128,"o":42.66,"t":"2026-10-22T17:00:00Z","v":2789,"vw":42.679316},{"c":42.48,"h":42.65,"l":42.45,"n":131,"o":42.65,"t":"2026-10-22T17:05:00Z","v":3273,"vw":42.539438},{"c":42.56,"h":42.63,"l":42.48,"n":111,"o":42.48,"t":"2026-10-22T17:10:00Z","v":3116,"vw":42.577604},{"c":42.525,"h":42.575,"l":42.525,"n":102,"o":42.56,"t":"2026-10-22T17:15:00Z","v":3762,"vw":42.54392},{"c":42.415,"h":42.49,"l":42.41,"n":85,"o":42.45,"t":"2026-10-22T17:20:00Z","v":5589,"vw":42.471789},{"c":42.465,"h":42.485,"l":42.35,"n":208,"o":42.415,"t":"2026-10-22T17:25:00Z","v":25297,"vw":42.413506},{"c":42.36,"h":42.44,"l":42.35,"n":113,"o":42.38,"t":"2026-10-22T17:30:00Z","v":4579,"vw":42.386667},{"c":42.37,"h":42.43,"l":42.37,"n":169,"o":42.37,"t":"2026-10-22T17:35:00Z","v":6013,"vw":42.391846},{"c":42.438,"h":42.445,"l":42.36,"n":150,"o":42.38,"t":"2026-10-22T17:40:00Z","v":5613,"vw":42.414802},{"c":42.26,"h":42.51,"l":42.215,"n":235,"o":42.48,"t":"2026-10-22T17:45:00Z","v":7430,"vw":42.309137},{"c":42.25,"h":42.25,"l":42.1,"n":127,"o":42.155,"t":"2026-10-22T17:50:00Z","v":3713,"vw":42.189289},{"c":42.31,"h":42.325,"l":42.23,"n":85,"o":42.23,"t":"2026-10-22T17:55:00Z","v":1896,"vw":42.297616},{"c":42.25,"h":42.3,"l":42.22,"n":77,"o":42.27,"t":"2026-10-22T18:00:00Z","v":2707,"vw":42.254394},{"c":42.26,"h":42.29,"l":42.22,"n":158,"o":42.29,"t":"2026-10-22T18:05:00Z","v":3734,"vw":42.257235},{"c":42.37,"h":42.41,"l":42.28,"n":132,"o":42.28,"t":"2026-10-22T18:10:00Z","v":3867,"vw":42.317789},{"c":42.34,"h":42.36,"l":42.1961,"n":206,"o":42.34,"t":"2026-10-22T18:15:00Z","v":5391,"vw":42.310012},{"c":42.31,"h":42.41,"l":42.255,"n":181,"o":42.34,"t":"2026-10-22T18:20:00Z","v":5104,"vw":42.33844},{"c":42.25,"h":42.33,"l":42.25,"n":121,"o":42.285,"t":"2026-10-22T18:25:00Z","v":2415,"vw":42.294156},{"c":42.27,"h":42.38,"l":42.24,"n":188,"o":42.33,"t":"2026-10-22T18:30:00Z","v":4638,"vw":42.303482},{"c":42.245,"h":42.32,"l":42.185,"n":168,"o":42.27,"t":"2026-10-22T18:35:00Z","v":4352,"vw":42.250476},{"c":42.38,"h":42.38,"l":42.24,"n":136,"o":42.24,"t":"2026-10-22T18:40:00Z","v":3294,"vw":42.301448},{"c":42.4525,"h":42.5,"l":42.4,"n":153,"o":42.4,"t":"2026-10-22T18:45:00Z","v":3562,"vw":42.442842},{"c":42.41,"h":42.49,"l":42.32,"n":231,"o":42.42,"t":"2026-10-22T18:50:00Z","v":7052,"vw":42.393233},{"c":42.275,"h":42.42,"l":42.225,"n":252,"o":42.42,"t":"2026-10-22T18:55:00Z","v":9944,"vw":42.338538},{"c":42.42,"h":42.42,"l":42.21,"n":201,"o":42.26,"t":"2026-10-22T19:00:00Z","v":5637,"vw":42.339642},{"c":42.36,"h":42.42,"l":42.345,"n":203,"o":42.38,"t":"2026-10-22T19:05:00Z","v":7644,"vw":42.388596},{"c":42.37,"h":42.43,"l":42.265,"n":273,"o":42.31,"t":"2026-10-22T19:10:00Z","v":8199,"vw":42.345302},{"c":42.34,"h":42.39,"l":42.252,"n":195,"o":42.38,"t":"2026-10-22T19:15:00Z","v":5599,"vw":42.317779},{"c":42.28,"h":42.42,"l":42.22,"n":348,"o":42.31,"t":"2026-10-22T19:20:00Z","v":13102,"vw":42.307111},{"c":42.31,"h":42.41,"l":42.25,"n":249,"o":42.3,"t":"2026-10-22T19:25:00Z","v":11323,"vw":42.317505},{"c":42.25,"h":42.36,"l":42.21,"n":387,"o":42.28,"t":"2026-10-22T19:30:00Z","v":13433,"vw":42.273244},{"c":42.34,"h":42.34,"l":42.21,"n":338,"o":42.26,"t":"2026-10-22T19:35:00Z","v":11079,"vw":42.28239},{"c":42.085,"h":42.31,"l":42.01,"n":422,"o":42.305,"t":"2026-10-22T19:40:00Z","v":14342,"vw":42.167558},{"c":42.27,"h":42.27,"l":42.01,"n":355,"o":42.085,"t":"2026-10-22T19:45:00Z","v":16942,"vw":42.147018},{"c":42.53,"h":42.54,"l":42.205,"n":378,"o":42.225,"t":"2026-10-22T19:50:00Z","v":20110,"vw":42.412982},{"c":42.78,"h":42.84,"l":42.42,"n":1198,"o":42.53,"t":"2026-10-22T19:55:00Z","v":68859,"vw":42.662542},{"c":42.77,"h":42.77,"l":42.77,"n":33,"o":42.77,"t":"2026-10-22T20:00:00Z","v":85276,"vw":42.77},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-10-22T20:15:00Z","v":152,"vw":42.22}],"history":[{"c":109.33,"h":115.1599,"l":109.1,"n":6125,"o":114.94,"t":"2024-10-21T04:00:00Z","v":104836,"vw":110.302585},{"c":105,"h":107.63,"l":104.35,"n":8319,"o":107.63,"t":"2024-10-22T04:00:00Z","v":210094,"vw":105.01406},{"c":104.17,"h":105.56,"l":103.57,"n":7389,"o":104.15,"t":"2024-10-23T04:00:00Z","v":199388,"vw":104.300023},{"c":104.2,"h":105.8147,"l":102.48,"n":6637,"o":104.33,"t":"2024-10-24T04:00:00Z","v":188833,"vw":103.944039},{"c":102.8,"h":105.66,"l":102.355,"n":5342,"o":105.66,"t":"2024-10-25T04:00:00Z","v":155816,"vw":103.536261},{"c":104.61,"h":105.71,"l":103.463,"n":5399,"o":104.48,"t":"2024-10-28T04:00:00Z","v":163391,"vw":104.435259},{"c":102.31,"h":102.95,"l":95.75,"n":9075,"o":98.07,"t":"2024-10-29T04:00:00Z","v":246584,"vw":100.352262},{"c":101.6,"h":105.28,"l":101,"n":6425,"o":102.53,"t":"2024-10-30T04:00:00Z","v":230173,"vw":101.853774},{"c":101.56,"h":102.34,"l":100.56,"n":8188,"o":100.87,"t":"2024-10-31T04:00:00Z","v":270549,"vw":101.548237},{"c":102.52,"h":105.42,"l":102.06,"n":8425,"o":103.06,"t":"2024-11-01T04:00:00Z","v":184888,"vw":102.729392},{"c":103.54,"h":107.48,"l":102.17,"n":9357,"o":102.17,"t":"2024-11-04T05:00:00Z","v":241643,"vw":104.232116},{"c":111.16,"h":112.39,"l":102.5,"n":10809,"o":103.54,"t":"2024-11-05T05:00:00Z","v":345439,"vw":110.430339},{"c":109.98,"h":110.85,"l":102.21,"n":12509,"o":102.83,"t":"2024-11-06T05:00:00Z","v":353935,"vw":108.262298},{"c":109.67,"h":111.5299,"l":108.575,"n":8116,"o":110.24,"t":"2024-11-07T05:00:00Z","v":189206,"vw":109.815813},{"c":109.12,"h":110.5,"l":108.615,"n":4759,"o":108.81,"t":"2024-11-08T05:00:00Z","v":136093,"vw":109.339355},{"c":108.32,"h":110.1458,"l":107.91,"n":5641,"o":109.7,"t":"2024-11-11T05:00:00Z","v":151432,"vw":108.720023},{"c":104.94,"h":107.04,"l":104.68,"n":6495,"o":106.98,"t":"2024-11-12T05:00:00Z","v":135664,"vw":105.171383},{"c":103.93,"h":107.4,"l":103.4,"n":6156,"o":107.12,"t":"2024-11-13T05:00:00Z","v":125303,"vw":104.533544},{"c":104.94,"h":107.64,"l":104.14,"n":6840,"o":105.25,"t":"2024-11-14T05:00:00Z","v":143529,"vw":105.139821},{"c":104.2,"h":105.98,"l":103.5,"n":5521,"o":105.98,"t":"2024-11-15T05:00:00Z","v":94204,"vw":104.498274},{"c":100.49,"h":104.36,"l":100.0001,"n":9681,"o":103.25,"t":"2024-11-18T05:00:00Z","v":330986,"vw":101.302575},{"c":101.16,"h":101.75,"l":98.5,"n":6951,"o":100,"t":"2024-11-19T05:00:00Z","v":224690,"vw":100.466935},{"c":101.79,"h":101.94,"l":99.585,"n":6180,"o":100.6,"t":"2024-11-20T05:00:00Z","v":157265,"vw":101.031214},{"c":102.73,"h":104.37,"l":102.24,"n":5018,"o":102.54,"t":"2024-11-21T05:00:00Z","v":151905,"vw":103.122735},{"c":105.82,"h":105.98,"l":102.975,"n":6722,"o":103.78,"t":"2024-11-22T05:00:00Z","v":150328,"vw":105.381427},{"c":111.22,"h":114.555,"l":107.38,"n":11111,"o":107.38,"t":"2024-11-25T05:00:00Z","v":308338,"vw":111.779865},{"c":109.1,"h":110.57,"l":107.7873,"n":7309,"o":109.72,"t":"2024-11-26T05:00:00Z","v":184976,"vw":109.076878},{"c":110.3,"h":111.32,"l":108.68,"n":4767,"o":110.11,"t":"2024-11-27T05:00:00Z","v":112800,"vw":110.022098},{"c":109.49,"h":112.97,"l":108.71,"n":2965,"o":111.26,"t":"2024-11-29T05:00:00Z","v":79018,"vw":109.688745},{"c":110.12,"h":110.915,"l":107.81,"n":5907,"o":109.61,"t":"2024-12-02T05:00:00Z","v":102099,"vw":109.954607},{"c":109.16,"h":110.035,"l":107.58,"n":4824,"o":109.86,"t":"2024-12-03T05:00:00Z","v":119354,"vw":108.932739},{"c":109.01,"h":109.5665,"l":107.5025,"n":8253,"o":108.14,"t":"2024-12-04T05:00:00Z","v":202852,"vw":108.606273},{"c":105.71,"h":110.01,"l":105.19,"n":6846,"o":109.87,"t":"2024-12-05T05:00:00Z","v":157378,"vw":106.204143},{"c":105.42,"h":107.96,"l":104.86,"n":5626,"o":107.13,"t":"2024-12-06T05:00:00Z","v":118416,"vw":105.652105},{"c":109.47,"h":109.87,"l":106.77,"n":7993,"o":106.77,"t":"2024-12-09T05:00:00Z","v":170285,"vw":108.392707},{"c":105.5,"h":107.76,"l":104.58,"n":6832,"o":107.76,"t":"2024-12-10T05:00:00Z","v":232211,"vw":105.92474},{"c":104.51,"h":107.13,"l":104.255,"n":7296,"o":107.13,"t":"2024-12-11T05:00:00Z","v":235529,"vw":104.901982},{"c":102.39,"h":104.31,"l":101.78,"n":6794,"o":104.02,"t":"2024-12-12T05:00:00Z","v":177470,"vw":102.565959},{"c":99.85,"h":101.415,"l":98,"n":10338,"o":100.66,"t":"2024-12-13T05:00:00Z","v":306546,"vw":99.415956},{"c":100.65,"h":101.515,"l":98.57,"n":7604,"o":99.1,"t":"2024-12-16T05:00:00Z","v":223100,"vw":100.570618},{"c":96.47,"h":101.065,"l":96.32,"n":6569,"o":100.28,"t":"2024-12-17T05:00:00Z","v":187951,"vw":97.37051},{"c":93.575,"h":98.89,"l":93,"n":11161,"o":97.73,"t":"2024-12-18T05:00:00Z","v":311069,"vw":94.546727},{"c":90.27,"h":95.3,"l":89.4029,"n":10167,"o":91.65,"t":"2024-12-19T05:00:00Z","v":343235,"vw":90.956749},{"c":91.2,"h":91.94,"l":90.16,"n":7722,"o":90.16,"t":"2024-12-20T05:00:00Z","v":699441,"vw":91.047507},{"c":90.43,"h":91.85,"l":89.31,"n":7335,"o":91.85,"t":"2024-12-23T05:00:00Z","v":201166,"vw":90.056409},{"c":90.37,"h":90.54,"l":89.3603,"n":3877,"o":90.26,"t":"2024-12-24T05:00:00Z","v":94999,"vw":90.031918},{"c":91.02,"h":91.17,"l":89.01,"n":4998,"o":90,"t":"2024-12-26T05:00:00Z","v":124545,"vw":90.624059},{"c":89.59,"h":91.517,"l":88.64,"n":5939,"o":90.28,"t":"2024-12-27T05:00:00Z","v":150891,"vw":89.67595},{"c":88.68,"h":89.93,"l":87.06,"n":5964,"o":89.06,"t":"2024-12-30T05:00:00Z","v":145866,"vw":88.794645},{"c":89.4,"h":90.47,"l":88.85,"n":5246,"o":88.85,"t":"2024-12-31T05:00:00Z","v":144642,"vw":89.564235},{"c":86.99,"h":91.34,"l":86.07,"n":7666,"o":90.7,"t":"2025-01-02T05:00:00Z","v":229537,"vw":87.192855},{"c":86.88,"h":88.0717,"l":86.63,"n":4989,"o":87.66,"t":"2025-01-03T05:00:00Z","v":193049,"vw":87.040417},{"c":86.89,"h":89.715,"l":86.38,"n":7508,"o":87.3,"t":"2025-01-06T05:00:00Z","v":189547,"vw":87.607498},{"c":84.65,"h":87.59,"l":84.41,"n":7433,"o":86.52,"t":"2025-01-07T05:00:00Z","v":249212,"vw":85.051583},{"c":85.87,"h":86.19,"l":82.94,"n":6398,"o":84.49,"t":"2025-01-08T05:00:00Z","v":204551,"vw":85.654623},{"c":83.29,"h":84.9,"l":83,"n":7339,"o":84.5,"t":"2025-01-10T05:00:00Z","v":151089,"vw":83.480723},{"c":84.45,"h":84.7947,"l":82.945,"n":6627,"o":83.03,"t":"2025-01-13T05:00:00Z","v":151977,"vw":84.149541},{"c":87.24,"h":87.68,"l":84.96,"n":6257,"o":86.37,"t":"2025-01-14T05:00:00Z","v":164270,"vw":86.82686},{"c":92.36,"h":92.795,"l":89.68,"n":7654,"o":91.32,"t":"2025-01-15T05:00:00Z","v":223482,"vw":91.987409},{"c":93.49,"h":93.89,"l":90.58,"n":7798,"o":92.01,"t":"2025-01-16T05:00:00Z","v":181027,"vw":92.871884},{"c":92.47,"h":95.49,"l":91.615,"n":7417,"o":95.37,"t":"2025-01-17T05:00:00Z","v":171759,"vw":93.405376},{"c":92.58,"h":96.795,"l":92.41,"n":8928,"o":93.86,"t":"2025-01-21T05:00:00Z","v":209196,"vw":93.8898},{"c":93.19,"h":93.28,"l":91.31,"n":6210,"o":91.59,"t":"2025-01-22T05:00:00Z","v":138365,"vw":92.607692},{"c":91.69,"h":93.11,"l":90.7,"n":7211,"o":92.66,"t":"2025-01-23T05:00:00Z","v":219320,"vw":91.805116},{"c":90.39,"h":92.21,"l":89.92,"n":4952,"o":90.31,"t":"2025-01-24T05:00:00Z","v":126004,"vw":90.943581},{"c":93.93,"h":97.25,"l":91.87,"n":8933,"o":91.87,"t":"2025-01-27T05:00:00Z","v":295782,"vw":94.516226},{"c":92.2,"h":93.9008,"l":91.78,"n":6466,"o":93.35,"t":"2025-01-28T05:00:00Z","v":149750,"vw":92.618156},{"c":89.8,"h":92.76,"l":88.04,"n":7797,"o":91.78,"t":"2025-01-29T05:00:00Z","v":189704,"vw":90.007275},{"c":92.78,"h":93.75,"l":89.44,"n":7170,"o":90.75,"t":"2025-01-30T05:00:00Z","v":166508,"vw":92.594645},{"c":89.28,"h":92.545,"l":89.08,"n":7915,"o":92.11,"t":"2025-01-31T05:00:00Z","v":215617,"vw":89.947453},{"c":85.14,"h":87.68,"l":84.91,"n":8809,"o":87.68,"t":"2025-02-03T05:00:00Z","v":221475,"vw":85.584536},{"c":86.21,"h":86.3926,"l":84.53,"n":7422,"o":84.53,"t":"2025-02-04T05:00:00Z","v":212048,"vw":85.828667},{"c":88.14,"h":88.3,"l":86.1565,"n":8168,"o":86.32,"t":"2025-02-05T05:00:00Z","v":244564,"vw":87.66157},{"c":85.59,"h":88.61,"l":85.37,"n":7561,"o":88.61,"t":"2025-02-06T05:00:00Z","v":266253,"vw":86.292551},{"c":82.6,"h":85.27,"l":82.26,"n":8401,"o":85.27,"t":"2025-02-07T05:00:00Z","v":234614,"vw":82.784806},{"c":84.68,"h":84.915,"l":82.938,"n":5367,"o":83.59,"t":"2025-02-10T05:00:00Z","v":165545,"vw":84.399652},{"c":85.69,"h":86.4,"l":84.63,"n":6940,"o":84.85,"t":"2025-02-11T05:00:00Z","v":196584,"vw":85.697409},{"c":83.01,"h":83.56,"l":81.71,"n":6823,"o":83.56,"t":"2025-02-12T05:00:00Z","v":275939,"vw":82.802062},{"c":84.84,"h":85.1759,"l":82.75,"n":5121,"o":83.82,"t":"2025-02-13T05:00:00Z","v":138514,"vw":84.550591},{"c":85.11,"h":88.07,"l":84.61,"n":5248,"o":85.84,"t":"2025-02-14T05:00:00Z","v":166607,"vw":85.273573},{"c":84.08,"h":84.94,"l":81.95,"n":5786,"o":84.77,"t":"2025-02-18T05:00:00Z","v":154358,"vw":83.59298},{"c":80.85,"h":82.07,"l":80.13,"n":6576,"o":82.07,"t":"2025-02-19T05:00:00Z","v":202376,"vw":81.005958},{"c":80.48,"h":81.535,"l":79.54,"n":8569,"o":80.8,"t":"2025-02-20T05:00:00Z","v":271355,"vw":80.149857},{"c":77.8,"h":81.565,"l":77.17,"n":10697,"o":81.43,"t":"2025-02-21T05:00:00Z","v":365892,"vw":78.354939},{"c":75.99,"h":78.33,"l":75.91,"n":13146,"o":78.27,"t":"2025-02-24T05:00:00Z","v":442361,"vw":76.896604},{"c":77.91,"h":83.12,"l":77.73,"n":13944,"o":83.12,"t":"2025-02-25T05:00:00Z","v":454617,"vw":79.516587},{"c":75.82,"h":80.655,"l":75.78,"n":10775,"o":77.46,"t":"2025-02-26T05:00:00Z","v":328937,"vw":76.738798},{"c":73.63,"h":76.47,"l":72.55,"n":11717,"o":76.41,"t":"2025-02-27T05:00:00Z","v":323581,"vw":73.875005},{"c":73.43,"h":74.217,"l":71.7,"n":8290,"o":73.9,"t":"2025-02-28T05:00:00Z","v":301226,"vw":73.032971},{"c":70.33,"h":74.47,"l":70.26,"n":10056,"o":73.69,"t":"2025-03-03T05:00:00Z","v":285585,"vw":71.070511},{"c":71.08,"h":72.32,"l":68.66,"n":9724,"o":69.62,"t":"2025-03-04T05:00:00Z","v":297903,"vw":70.693562},{"c":72.49,"h":72.675,"l":70.51,"n":8385,"o":71.51,"t":"2025-03-05T05:00:00Z","v":261038,"vw":72.042066},{"c":75.56,"h":76.89,"l":72.24,"n":11956,"o":72.24,"t":"2025-03-06T05:00:00Z","v":437117,"vw":75.335592},{"c":75.09,"h":77.27,"l":74.79,"n":12661,"o":75.75,"t":"2025-03-07T05:00:00Z","v":423020,"vw":75.794112},{"c":75,"h":77.38,"l":74.175,"n":16428,"o":74.96,"t":"2025-03-10T04:00:00Z","v":640477,"vw":75.658702},{"c":75.2,"h":76.42,"l":74.01,"n":14821,"o":75.72,"t":"2025-03-11T04:00:00Z","v":638258,"vw":75.063987},{"c":71.91,"h":75.835,"l":71.88,"n":12339,"o":75.11,"t":"2025-03-12T04:00:00Z","v":393097,"vw":73.039158},{"c":70.62,"h":72.98,"l":70.145,"n":10961,"o":71.7,"t":"2025-03-13T04:00:00Z","v":330680,"vw":70.964415},{"c":71.86,"h":72.34,"l":70.3505,"n":10024,"o":71.24,"t":"2025-03-14T04:00:00Z","v":393408,"vw":71.460241},{"c":73.38,"h":73.54,"l":71.67,"n":8617,"o":71.86,"t":"2025-03-17T04:00:00Z","v":258372,"vw":72.911804},{"c":72.32,"h":73.37,"l":71.6,"n":7650,"o":73.08,"t":"2025-03-18T04:00:00Z","v":211012,"vw":72.364048},{"c":72.85,"h":73.6137,"l":71.26,"n":7106,"o":72.52,"t":"2025-03-19T04:00:00Z","v":174981,"vw":72.566872},{"c":72.42,"h":74.84,"l":71.62,"n":8545,"o":72.83,"t":"2025-03-20T04:00:00Z","v":229392,"vw":73.153825},{"c":70.88,"h":71.66,"l":69.82,"n":9387,"o":70.69,"t":"2025-03-21T04:00:00Z","v":520102,"vw":70.824938},{"c":72.62,"h":72.855,"l":71.49,"n":6245,"o":71.94,"t":"2025-03-24T04:00:00Z","v":185343,"vw":72.323072},{"c":70.88,"h":72.7433,"l":69.81,"n":9162,"o":71.44,"t":"2025-03-25T04:00:00Z","v":237950,"vw":71.08537},{"c":69.75,"h":72.2835,"l":69.46,"n":7696,"o":70.88,"t":"2025-03-26T04:00:00Z","v":226664,"vw":69.929354},{"c":69.13,"h":70.31,"l":68.45,"n":7740,"o":69.58,"t":"2025-03-27T04:00:00Z","v":209712,"vw":69.231674},{"c":65.73,"h":69.41,"l":65.308,"n":8540,"o":69.41,"t":"2025-03-28T04:00:00Z","v":296575,"vw":66.45313},{"c":66.47,"h":67.01,"l":64.3,"n":9066,"o":65.38,"t":"2025-03-31T04:00:00Z","v":322833,"vw":66.151237},{"c":66.02,"h":66.8628,"l":65.045,"n":5878,"o":66.83,"t":"2025-04-01T04:00:00Z","v":189439,"vw":65.980696},{"c":67.22,"h":67.85,"l":65.7,"n":7610,"o":66.1,"t":"2025-04-02T04:00:00Z","v":289279,"vw":67.056348},{"c":61.18,"h":67.12,"l":60.84,"n":13924,"o":65.35,"t":"2025-04-03T04:00:00Z","v":496415,"vw":61.833769},{"c":64.61,"h":66.2,"l":58.71,"n":18125,"o":59.35,"t":"2025-04-04T04:00:00Z","v":749172,"vw":64.11719},{"c":62.53,"h":67.14,"l":61.21,"n":15489,"o":61.21,"t":"2025-04-07T04:00:00Z","v":523387,"vw":62.992774},{"c":56.71,"h":65.4,"l":55.31,"n":17640,"o":64.31,"t":"2025-04-08T04:00:00Z","v":684719,"vw":58.515993},{"c":60.41,"h":62.99,"l":54.05,"n":17752,"o":55.64,"t":"2025-04-09T04:00:00Z","v":770173,"vw":59.044012},{"c":56.73,"h":59.2,"l":54.89,"n":9527,"o":58.95,"t":"2025-04-10T04:00:00Z","v":307983,"vw":56.825195},{"c":56.68,"h":57.3899,"l":53.28,"n":8370,"o":56.24,"t":"2025-04-11T04:00:00Z","v":317303,"vw":55.819132},{"c":57.23,"h":57.54,"l":55.58,"n":7612,"o":57.3,"t":"2025-04-14T04:00:00Z","v":212259,"vw":56.970973},{"c":55.5,"h":58.1,"l":54.97,"n":9668,"o":56.99,"t":"2025-04-15T04:00:00Z","v":277926,"vw":55.758537},{"c":54.15,"h":56.15,"l":53.13,"n":9408,"o":55.39,"t":"2025-04-16T04:00:00Z","v":264513,"vw":54.129712},{"c":56.28,"h":56.515,"l":53.79,"n":8329,"o":53.79,"t":"2025-04-17T04:00:00Z","v":238988,"vw":55.819706},{"c":56.1,"h":56.4789,"l":54.31,"n":8346,"o":55.29,"t":"2025-04-21T04:00:00Z","v":320898,"vw":55.847401},{"c":60.61,"h":60.67,"l":57.015,"n":9899,"o":57.3,"t":"2025-04-22T04:00:00Z","v":335693,"vw":59.677535},{"c":59.83,"h":63.64,"l":59.78,"n":9972,"o":62.95,"t":"2025-04-23T04:00:00Z","v":347639,"vw":60.460238},{"c":60.23,"h":60.52,"l":58.93,"n":9184,"o":60.51,"t":"2025-04-24T04:00:00Z","v":280747,"vw":59.864723},{"c":59.45,"h":59.565,"l":57.95,"n":7215,"o":59.48,"t":"2025-04-25T04:00:00Z","v":191903,"vw":59.152842},{"c":59.25,"h":60.78,"l":58.19,"n":10106,"o":59.63,"t":"2025-04-28T04:00:00Z","v":270594,"vw":59.208649},{"c":54.64,"h":59.3927,"l":54.11,"n":17934,"o":58.27,"t":"2025-04-29T04:00:00Z","v":597723,"vw":55.129921},{"c":54.61,"h":54.93,"l":52.4823,"n":15003,"o":53.5,"t":"2025-04-30T04:00:00Z","v":532407,"vw":53.986695},{"c":53.18,"h":55.6338,"l":53.135,"n":9798,"o":54.26,"t":"2025-05-01T04:00:00Z","v":343533,"vw":53.65733},{"c":55.09,"h":56,"l":52.9,"n":10598,"o":53.18,"t":"2025-05-02T04:00:00Z","v":345479,"vw":55.077515},{"c":55.93,"h":56.515,"l":53.945,"n":9872,"o":54.94,"t":"2025-05-05T04:00:00Z","v":290154,"vw":55.748685},{"c":53.19,"h":56.13,"l":53.09,"n":10354,"o":55.4,"t":"2025-05-06T04:00:00Z","v":276086,"vw":53.876295},{"c":54.11,"h":54.82,"l":53.67,"n":9512,"o":54.15,"t":"2025-05-07T04:00:00Z","v":266953,"vw":54.19414},{"c":55.63,"h":56.3,"l":54.66,"n":10388,"o":55.05,"t":"2025-05-08T04:00:00Z","v":321004,"vw":55.541551},{"c":55.31,"h":56.015,"l":55.085,"n":7617,"o":55.77,"t":"2025-05-09T04:00:00Z","v":184924,"vw":55.508495},{"c":59.69,"h":60.74,"l":56.84,"n":13742,"o":58.63,"t":"2025-05-12T04:00:00Z","v":460285,"vw":58.912733},{"c":59.58,"h":61.72,"l":59.56,"n":11350,"o":60.63,"t":"2025-05-13T04:00:00Z","v":352999,"vw":60.432305},{"c":57.285,"h":59.765,"l":57.25,"n":12897,"o":59.04,"t":"2025-05-14T04:00:00Z","v":396990,"vw":58.45155},{"c":57.21,"h":57.38,"l":56.0705,"n":8208,"o":57.16,"t":"2025-05-15T04:00:00Z","v":264976,"vw":56.914329},{"c":58.19,"h":58.36,"l":56.93,"n":7440,"o":57.13,"t":"2025-05-16T04:00:00Z","v":282476,"vw":57.871837},{"c":56.25,"h":56.87,"l":55.93,"n":7734,"o":56.78,"t":"2025-05-19T04:00:00Z","v":241081,"vw":56.422097},{"c":55.51,"h":56.585,"l":55.09,"n":7651,"o":56,"t":"2025-05-20T04:00:00Z","v":266901,"vw":55.883023},{"c":52.56,"h":55.15,"l":51.57,"n":10421,"o":55,"t":"2025-05-21T04:00:00Z","v":339746,"vw":52.996852},{"c":51.68,"h":52.275,"l":50.77,"n":12049,"o":52.23,"t":"2025-05-22T04:00:00Z","v":419564,"vw":51.461984},{"c":51.5,"h":51.93,"l":50.49,"n":9390,"o":50.53,"t":"2025-05-23T04:00:00Z","v":243990,"vw":51.420162},{"c":53.87,"h":54.13,"l":51.82,"n":8695,"o":52.64,"t":"2025-05-27T04:00:00Z","v":335213,"vw":53.559285},{"c":50.91,"h":53.97,"l":50.84,"n":8871,"o":53.97,"t":"2025-05-28T04:00:00Z","v":218930,"vw":51.478688},{"c":50.7,"h":52.04,"l":49.88,"n":8012,"o":51.61,"t":"2025-05-29T04:00:00Z","v":203292,"vw":50.61346},{"c":50.1,"h":50.65,"l":49.775,"n":7889,"o":50.18,"t":"2025-05-30T04:00:00Z","v":291484,"vw":50.146517},{"c":48.55,"h":49.86,"l":47.79,"n":10509,"o":49.73,"t":"2025-06-02T04:00:00Z","v":371912,"vw":48.581476},{"c":49.77,"h":50.2236,"l":48.06,"n":8689,"o":48.55,"t":"2025-06-03T04:00:00Z","v":313481,"vw":49.590575},{"c":51.29,"h":51.99,"l":49.825,"n":10442,"o":50.21,"t":"2025-06-04T04:00:00Z","v":345010,"vw":51.286125},{"c":49.69,"h":51.65,"l":49.2275,"n":10528,"o":50.27,"t":"2025-06-05T04:00:00Z","v":350778,"vw":50.003531},{"c":48.96,"h":50.31,"l":48.29,"n":11366,"o":50.05,"t":"2025-06-06T04:00:00Z","v":348719,"vw":48.873625},{"c":51.31,"h":51.86,"l":49.13,"n":10811,"o":49.95,"t":"2025-06-09T04:00:00Z","v":359750,"vw":51.1092},{"c":53.85,"h":53.96,"l":51.88,"n":13256,"o":52.2,"t":"2025-06-10T04:00:00Z","v":408250,"vw":53.410769},{"c":52.54,"h":55.65,"l":52.4,"n":11394,"o":55.1,"t":"2025-06-11T04:00:00Z","v":423713,"vw":52.862389},{"c":52.24,"h":53.1468,"l":51.44,"n":9111,"o":52.64,"t":"2025-06-12T04:00:00Z","v":246450,"vw":52.363281},{"c":49.7,"h":52.05,"l":49.47,"n":9779,"o":50.87,"t":"2025-06-13T04:00:00Z","v":282405,"vw":50.439683},{"c":50.5,"h":50.78,"l":49.43,"n":8632,"o":50.19,"t":"2025-06-16T04:00:00Z","v":309251,"vw":50.386115},{"c":47.79,"h":51.5885,"l":47.67,"n":11551,"o":49.37,"t":"2025-06-17T04:00:00Z","v":381158,"vw":48.919937},{"c":47.34,"h":48.55,"l":47.17,"n":10841,"o":47.65,"t":"2025-06-18T04:00:00Z","v":346096,"vw":47.630295},{"c":48.06,"h":48.61,"l":47.3234,"n":8337,"o":47.94,"t":"2025-06-20T04:00:00Z","v":455006,"vw":48.040833},{"c":49.49,"h":49.605,"l":47.245,"n":9771,"o":47.55,"t":"2025-06-23T04:00:00Z","v":370490,"vw":48.769422},{"c":50.78,"h":51.59,"l":47.9701,"n":10852,"o":50.09,"t":"2025-06-24T04:00:00Z","v":446548,"vw":50.80652},{"c":49.3,"h":50.54,"l":48.6,"n":6904,"o":50.54,"t":"2025-06-25T04:00:00Z","v":221754,"vw":49.257837},{"c":50.295,"h":50.33,"l":48.54,"n":8245,"o":49.32,"t":"2025-06-26T04:00:00Z","v":329941,"vw":49.808839},{"c":51.56,"h":52.61,"l":50.538,"n":11366,"o":50.77,"t":"2025-06-27T04:00:00Z","v":460311,"vw":51.655095},{"c":51.52,"h":51.945,"l":50.95,"n":8387,"o":51.46,"t":"2025-06-30T04:00:00Z","v":348668,"vw":51.52088},{"c":54.82,"h":57.19,"l":50.19,"n":15937,"o":50.19,"t":"2025-07-01T04:00:00Z","v":728736,"vw":55.107498},{"c":56.61,"h":57.14,"l":54.3676,"n":12577,"o":55.13,"t":"2025-07-02T04:00:00Z","v":622950,"vw":56.310939},{"c":54.43,"h":57.4699,"l":53.7571,"n":7181,"o":57.04,"t":"2025-07-03T04:00:00Z","v":317218,"vw":55.0386},{"c":52.16,"h":54.4,"l":51.495,"n":9756,"o":53.92,"t":"2025-07-07T04:00:00Z","v":355651,"vw":52.460171},{"c":52.71,"h":54.32,"l":51.73,"n":13141,"o":52.28,"t":"2025-07-08T04:00:00Z","v":521882,"vw":52.787076},{"c":55.18,"h":55.52,"l":52.41,"n":9969,"o":52.41,"t":"2025-07-09T04:00:00Z","v":375752,"vw":54.283242},{"c":56.44,"h":57.985,"l":55.08,"n":10811,"o":55.08,"t":"2025-07-10T04:00:00Z","v":380328,"vw":56.964708},{"c":54.9,"h":55.7,"l":54.45,"n":8358,"o":55.33,"t":"2025-07-11T04:00:00Z","v":279549,"vw":55.071713},{"c":54.42,"h":54.95,"l":52.76,"n":8349,"o":54.9,"t":"2025-07-14T04:00:00Z","v":342733,"vw":54.050108},{"c":50.82,"h":55.2,"l":50.77,"n":10928,"o":55.03,"t":"2025-07-15T04:00:00Z","v":468297,"vw":51.890885},{"c":51.51,"h":52.11,"l":50.055,"n":7100,"o":51.09,"t":"2025-07-16T04:00:00Z","v":238257,"vw":51.267811},{"c":52.3,"h":52.57,"l":51.62,"n":6942,"o":51.62,"t":"2025-07-17T04:00:00Z","v":210949,"vw":52.249356},{"c":50.79,"h":53,"l":50.3555,"n":7885,"o":52.78,"t":"2025-07-18T04:00:00Z","v":296284,"vw":50.978196},{"c":51.09,"h":52.2,"l":50.94,"n":5666,"o":51.65,"t":"2025-07-21T04:00:00Z","v":193337,"vw":51.289275},{"c":59.16,"h":59.5738,"l":52.855,"n":16995,"o":52.95,"t":"2025-07-22T04:00:00Z","v":670819,"vw":57.983296},{"c":60.07,"h":61.02,"l":58.09,"n":12195,"o":60.23,"t":"2025-07-23T04:00:00Z","v":497726,"vw":60.039228},{"c":58.23,"h":60.4,"l":57.4101,"n":11835,"o":59.67,"t":"2025-07-24T04:00:00Z","v":398733,"vw":58.566515},{"c":57.58,"h":58.43,"l":56.3104,"n":8473,"o":58.43,"t":"2025-07-25T04:00:00Z","v":265441,"vw":57.294894},{"c":56.89,"h":57.67,"l":55.5501,"n":9533,"o":57.67,"t":"2025-07-28T04:00:00Z","v":280509,"vw":56.749136},{"c":57,"h":57.41,"l":56.13,"n":9330,"o":57.41,"t":"2025-07-29T04:00:00Z","v":349789,"vw":56.779911},{"c":54.22,"h":57,"l":53.49,"n":11052,"o":57,"t":"2025-07-30T04:00:00Z","v":391411,"vw":54.805572},{"c":53.27,"h":54.2658,"l":52.5,"n":9127,"o":53.18,"t":"2025-07-31T04:00:00Z","v":312715,"vw":53.2465},{"c":54.48,"h":55.39,"l":53.13,"n":14855,"o":53.4,"t":"2025-08-01T04:00:00Z","v":418714,"vw":54.243763},{"c":54.64,"h":54.95,"l":53.82,"n":13039,"o":54.43,"t":"2025-08-04T04:00:00Z","v":467053,"vw":54.571716},{"c":59.34,"h":62.06,"l":54.7,"n":19282,"o":54.83,"t":"2025-08-05T04:00:00Z","v":819796,"vw":59.630211},{"c":58.02,"h":60.2,"l":58.02,"n":8907,"o":59.34,"t":"2025-08-06T04:00:00Z","v":325823,"vw":58.690695},{"c":57.23,"h":60.11,"l":57.15,"n":9550,"o":58.98,"t":"2025-08-07T04:00:00Z","v":327274,"vw":57.808024},{"c":57.11,"h":57.97,"l":56.46,"n":9424,"o":57.15,"t":"2025-08-08T04:00:00Z","v":299585,"vw":57.066695},{"c":56.93,"h":58.255,"l":55.41,"n":10156,"o":57.51,"t":"2025-08-11T04:00:00Z","v":311108,"vw":56.791056},{"c":61.43,"h":61.66,"l":57.125,"n":15090,"o":58.5,"t":"2025-08-12T04:00:00Z","v":547022,"vw":60.579267},{"c":66.82,"h":67.5,"l":62,"n":21076,"o":62,"t":"2025-08-13T04:00:00Z","v":800508,"vw":66.133178},{"c":65.02,"h":65.34,"l":63.25,"n":14120,"o":63.93,"t":"2025-08-14T04:00:00Z","v":598923,"vw":64.428807},{"c":65.53,"h":68.05,"l":64.58,"n":12263,"o":67.66,"t":"2025-08-15T04:00:00Z","v":551114,"vw":65.906116},{"c":65.35,"h":66.145,"l":65.015,"n":8826,"o":65.37,"t":"2025-08-18T04:00:00Z","v":265584,"vw":65.541142},{"c":66.58,"h":67.74,"l":65.8,"n":7785,"o":65.8,"t":"2025-08-19T04:00:00Z","v":247566,"vw":66.708666},{"c":63.42,"h":66.54,"l":63.384,"n":9895,"o":66.08,"t":"2025-08-20T04:00:00Z","v":326652,"vw":64.319735},{"c":62.02,"h":62.63,"l":60.79,"n":9563,"o":62.12,"t":"2025-08-21T04:00:00Z","v":292944,"vw":61.721512},{"c":67.47,"h":68.85,"l":62.245,"n":18562,"o":63.17,"t":"2025-08-22T04:00:00Z","v":813285,"vw":67.571327},{"c":65,"h":66.94,"l":64.85,"n":9766,"o":66.94,"t":"2025-08-25T04:00:00Z","v":298061,"vw":65.401996},{"c":63.41,"h":65.5,"l":63.21,"n":9014,"o":64.58,"t":"2025-08-26T04:00:00Z","v":338148,"vw":63.927077},{"c":62.89,"h":64.3,"l":62.5,"n":9424,"o":64.01,"t":"2025-08-27T04:00:00Z","v":408974,"vw":63.121046},{"c":62.54,"h":63.92,"l":61.34,"n":10463,"o":63.92,"t":"2025-08-28T04:00:00Z","v":403794,"vw":62.234534},{"c":61.91,"h":63.2,"l":61.3451,"n":10624,"o":62.73,"t":"2025-08-29T04:00:00Z","v":429300,"vw":62.015385},{"c":60.5,"h":61.5,"l":60.3,"n":8638,"o":60.59,"t":"2025-09-02T04:00:00Z","v":374049,"vw":60.747641},{"c":62.63,"h":62.94,"l":59.665,"n":13310,"o":60.09,"t":"2025-09-03T04:00:00Z","v":547030,"vw":61.60104},{"c":65.46,"h":65.73,"l":63.05,"n":11580,"o":63.25,"t":"2025-09-04T04:00:00Z","v":339400,"vw":64.936315},{"c":67.01,"h":69.5,"l":66.3,"n":10870,"o":67.29,"t":"2025-09-05T04:00:00Z","v":356258,"vw":67.551815},{"c":66.47,"h":67.01,"l":65,"n":9647,"o":67.01,"t":"2025-09-08T04:00:00Z","v":332697,"vw":66.424772},{"c":62.85,"h":66.03,"l":62.85,"n":11536,"o":66.03,"t":"2025-09-09T04:00:00Z","v":393716,"vw":63.490967},{"c":61.28,"h":64.635,"l":60.87,"n":10599,"o":63.04,"t":"2025-09-10T04:00:00Z","v":410020,"vw":61.481141},{"c":63.02,"h":63.44,"l":61.63,"n":10054,"o":61.83,"t":"2025-09-11T04:00:00Z","v":373454,"vw":62.877919},{"c":60.46,"h":62.96,"l":60.29,"n":9234,"o":62.96,"t":"2025-09-12T04:00:00Z","v":397421,"vw":60.886657},{"c":59.02,"h":61.27,"l":58.39,"n":10172,"o":61.27,"t":"2025-09-15T04:00:00Z","v":389898,"vw":59.106798},{"c":58.92,"h":59.45,"l":58.08,"n":10802,"o":59.45,"t":"2025-09-16T04:00:00Z","v":436726,"vw":58.847749},{"c":57.5,"h":62.53,"l":56.815,"n":15109,"o":59.64,"t":"2025-09-17T04:00:00Z","v":673030,"vw":58.820951},{"c":57.74,"h":59.13,"l":57.03,"n":11557,"o":58.13,"t":"2025-09-18T04:00:00Z","v":305505,"vw":57.658221},{"c":56.55,"h":57.3999,"l":55.129,"n":9861,"o":57.39,"t":"2025-09-19T04:00:00Z","v":765389,"vw":56.542393},{"c":55.02,"h":56.41,"l":54.47,"n":10903,"o":56.41,"t":"2025-09-22T04:00:00Z","v":430854,"vw":54.96331},{"c":54.22,"h":56.36,"l":53.88,"n":7679,"o":55.59,"t":"2025-09-23T04:00:00Z","v":435167,"vw":54.388733},{"c":54.13,"h":55.5,"l":53.93,"n":8730,"o":53.99,"t":"2025-09-24T04:00:00Z","v":267871,"vw":54.576702},{"c":51.28,"h":54.83,"l":51.17,"n":9062,"o":53.4,"t":"2025-09-25T04:00:00Z","v":312233,"vw":51.920618},{"c":52.01,"h":52.39,"l":51.11,"n":8976,"o":51.52,"t":"2025-09-26T04:00:00Z","v":313066,"vw":51.852969},{"c":52.29,"h":52.72,"l":51.05,"n":8975,"o":52.05,"t":"2025-09-29T04:00:00Z","v":348435,"vw":51.912287},{"c":51.71,"h":53.0095,"l":50.76,"n":7256,"o":52.26,"t":"2025-09-30T04:00:00Z","v":293108,"vw":51.578257},{"c":52.65,"h":53.04,"l":51.12,"n":7410,"o":52.06,"t":"2025-10-01T04:00:00Z","v":285213,"vw":52.383403},{"c":52.28,"h":52.955,"l":51.26,"n":7182,"o":52.54,"t":"2025-10-02T04:00:00Z","v":213265,"vw":52.177174},{"c":53.17,"h":54.15,"l":52.32,"n":7437,"o":52.69,"t":"2025-10-03T04:00:00Z","v":312554,"vw":53.327151},{"c":50.12,"h":53.555,"l":50,"n":10146,"o":52.87,"t":"2025-10-06T04:00:00Z","v":347361,"vw":50.86823},{"c":46.57,"h":50.03,"l":46.47,"n":11363,"o":49.53,"t":"2025-10-07T04:00:00Z","v":513638,"vw":47.600238},{"c":47.4,"h":47.48,"l":45.35,"n":11759,"o":46.5,"t":"2025-10-08T04:00:00Z","v":481386,"vw":46.791113},{"c":46.6,"h":47.43,"l":46.24,"n":12024,"o":47.4,"t":"2025-10-09T04:00:00Z","v":506604,"vw":46.774846},{"c":44.77,"h":47.5,"l":44.7,"n":10898,"o":46.96,"t":"2025-10-10T04:00:00Z","v":445012,"vw":45.341803},{"c":43.23,"h":46.03,"l":43.06,"n":9595,"o":44.96,"t":"2025-10-13T04:00:00Z","v":436228,"vw":43.654973},{"c":46.35,"h":46.96,"l":42.695,"n":12658,"o":43.32,"t":"2025-10-14T04:00:00Z","v":493764,"vw":45.582847},{"c":46.16,"h":47.4277,"l":45.8,"n":7996,"o":46.28,"t":"2025-10-15T04:00:00Z","v":276739,"vw":46.366714},{"c":45.22,"h":46.01,"l":44.63,"n":6799,"o":46.01,"t":"2025-10-16T04:00:00Z","v":314885,"vw":45.130765},{"c":45.19,"h":45.7,"l":44.57,"n":5938,"o":44.8,"t":"2025-10-17T04:00:00Z","v":216176,"vw":45.058429},{"c":45.54,"h":46.64,"l":45.15,"n":8458,"o":45.69,"t":"2025-10-20T04:00:00Z","v":276576,"vw":45.755546},{"c":47.07,"h":47.8,"l":44.79,"n":6599,"o":45,"t":"2025-10-21T04:00:00Z","v":278731,"vw":46.907071},{"c":45.77,"h":47.47,"l":45.69,"n":7606,"o":46.59,"t":"2025-10-22T04:00:00Z","v":360066,"vw":46.257567},{"c":45.92,"h":46.595,"l":45.6,"n":6908,"o":46.35,"t":"2025-10-23T04:00:00Z","v":282740,"vw":46.010564},{"c":46.06,"h":47.08,"l":46.01,"n":7586,"o":46.33,"t":"2025-10-24T04:00:00Z","v":241353,"vw":46.200747},{"c":45.56,"h":46.94,"l":45.3298,"n":6504,"o":46.16,"t":"2025-10-27T04:00:00Z","v":325252,"vw":45.827327},{"c":44.86,"h":46.055,"l":42.77,"n":9168,"o":44.22,"t":"2025-10-28T04:00:00Z","v":490888,"vw":44.820813},{"c":42.53,"h":44.59,"l":42.21,"n":13874,"o":44.5,"t":"2025-10-29T04:00:00Z","v":558338,"vw":43.24039},{"c":40.83,"h":43.72,"l":40.6,"n":10971,"o":43.72,"t":"2025-10-30T04:00:00Z","v":438855,"vw":41.330137},{"c":40.81,"h":41.15,"l":40.34,"n":8187,"o":40.71,"t":"2025-10-31T04:00:00Z","v":360579,"vw":40.74563},{"c":40.73,"h":40.98,"l":39.7,"n":12872,"o":40.34,"t":"2025-11-03T05:00:00Z","v":511220,"vw":40.457658},{"c":44.45,"h":44.92,"l":40.01,"n":16144,"o":42.93,"t":"2025-11-04T05:00:00Z","v":696732,"vw":43.401273},{"c":48.63,"h":49.26,"l":44.376,"n":17087,"o":44.38,"t":"2025-11-05T05:00:00Z","v":698894,"vw":47.897206},{"c":46.17,"h":48.58,"l":45.97,"n":10896,"o":48.53,"t":"2025-11-06T05:00:00Z","v":436570,"vw":46.620684},{"c":46.73,"h":47.121,"l":45.315,"n":8851,"o":46.05,"t":"2025-11-07T05:00:00Z","v":296870,"vw":46.566163},{"c":45.75,"h":47.505,"l":45.53,"n":9356,"o":47.49,"t":"2025-11-10T05:00:00Z","v":348866,"vw":46.004012},{"c":47.03,"h":47.29,"l":45.5991,"n":7084,"o":46.23,"t":"2025-11-11T05:00:00Z","v":244967,"vw":46.901279},{"c":49.07,"h":49.8599,"l":46.7967,"n":10723,"o":47.42,"t":"2025-11-12T05:00:00Z","v":431656,"vw":48.872686},{"c":48.26,"h":49.73,"l":47.9088,"n":9322,"o":48.58,"t":"2025-11-13T05:00:00Z","v":347983,"vw":48.618334},{"c":48.78,"h":49.32,"l":47.21,"n":8248,"o":47.48,"t":"2025-11-14T05:00:00Z","v":289690,"vw":48.512493},{"c":45.86,"h":48.49,"l":45.75,"n":7900,"o":48.49,"t":"2025-11-17T05:00:00Z","v":315194,"vw":46.459171},{"c":45.68,"h":46.4378,"l":45.135,"n":7957,"o":45.61,"t":"2025-11-18T05:00:00Z","v":283245,"vw":45.592566},{"c":44.46,"h":45.36,"l":43.17,"n":10621,"o":45.27,"t":"2025-11-19T05:00:00Z","v":478434,"vw":43.973251},{"c":44.33,"h":45.78,"l":43.85,"n":7513,"o":44.64,"t":"2025-11-20T05:00:00Z","v":268832,"vw":44.51935},{"c":49.28,"h":49.499,"l":44.85,"n":10709,"o":44.85,"t":"2025-11-21T05:00:00Z","v":475120,"vw":48.737585},{"c":48.31,"h":50.56,"l":47.87,"n":10511,"o":48.8,"t":"2025-11-24T05:00:00Z","v":444656,"vw":48.860662},{"c":51.49,"h":51.795,"l":48.04,"n":11219,"o":48.56,"t":"2025-11-25T05:00:00Z","v":489812,"vw":50.780249},{"c":52.68,"h":53.64,"l":51,"n":10139,"o":51,"t":"2025-11-26T05:00:00Z","v":441294,"vw":52.652274},{"c":52.02,"h":52.68,"l":51.52,"n":4824,"o":52.68,"t":"2025-11-28T05:00:00Z","v":164684,"vw":51.979987},{"c":52.33,"h":53.56,"l":51.45,"n":8253,"o":51.62,"t":"2025-12-01T05:00:00Z","v":347421,"vw":52.628166},{"c":52.63,"h":53.27,"l":50.9,"n":8463,"o":52.22,"t":"2025-12-02T05:00:00Z","v":269525,"vw":52.519412},{"c":54.15,"h":55.3005,"l":52.76,"n":6908,"o":52.76,"t":"2025-12-03T05:00:00Z","v":253343,"vw":54.237614},{"c":50.61,"h":53.85,"l":50.17,"n":8881,"o":53.72,"t":"2025-12-04T05:00:00Z","v":380657,"vw":51.443063},{"c":50.4,"h":51.41,"l":50.14,"n":8265,"o":50.71,"t":"2025-12-05T05:00:00Z","v":307695,"vw":50.544073},{"c":48.7,"h":50.695,"l":48.08,"n":8619,"o":50.47,"t":"2025-12-08T05:00:00Z","v":264366,"vw":48.863612},{"c":46.87,"h":48.52,"l":46.7325,"n":6783,"o":48.04,"t":"2025-12-09T05:00:00Z","v":294075,"vw":47.319301},{"c":48.55,"h":49.025,"l":47.02,"n":8277,"o":47.18,"t":"2025-12-10T05:00:00Z","v":378993,"vw":48.224299},{"c":49.46,"h":50.54,"l":48.83,"n":8193,"o":48.83,"t":"2025-12-11T05:00:00Z","v":265795,"vw":49.694893},{"c":48.7,"h":49.99,"l":48.56,"n":6723,"o":49.79,"t":"2025-12-12T05:00:00Z","v":237867,"vw":48.985464},{"c":48.23,"h":48.91,"l":47.555,"n":7736,"o":48.7,"t":"2025-12-15T05:00:00Z","v":261191,"vw":48.153795},{"c":47.73,"h":48.92,"l":47.22,"n":7081,"o":48.81,"t":"2025-12-16T05:00:00Z","v":254286,"vw":47.92788},{"c":46.36,"h":48.1,"l":45.55,"n":7854,"o":46.68,"t":"2025-12-17T05:00:00Z","v":347762,"vw":46.520208},{"c":46.28,"h":47.5,"l":45.975,"n":8112,"o":47.05,"t":"2025-12-18T05:00:00Z","v":401959,"vw":46.508396},{"c":44.47,"h":45.67,"l":43.75,"n":9634,"o":45.31,"t":"2025-12-19T05:00:00Z","v":611445,"vw":44.485725},{"c":43.22,"h":45.12,"l":43.04,"n":8503,"o":44.26,"t":"2025-12-22T05:00:00Z","v":413391,"vw":43.738519},{"c":42.42,"h":43.545,"l":42.15,"n":8277,"o":43.34,"t":"2025-12-23T05:00:00Z","v":411848,"vw":42.518103},{"c":42.96,"h":43.445,"l":42.17,"n":4957,"o":42.17,"t":"2025-12-24T05:00:00Z","v":224113,"vw":42.911245},{"c":43.19,"h":43.28,"l":42.38,"n":5255,"o":43.04,"t":"2025-12-26T05:00:00Z","v":295360,"vw":42.896221},{"c":43.23,"h":43.77,"l":42.52,"n":8167,"o":43.19,"t":"2025-12-29T05:00:00Z","v":432670,"vw":43.037329},{"c":43.37,"h":43.69,"l":42.52,"n":8512,"o":43.58,"t":"2025-12-30T05:00:00Z","v":622400,"vw":43.212312},{"c":42.96,"h":43.515,"l":42.86,"n":5912,"o":43.22,"t":"2025-12-31T05:00:00Z","v":259893,"vw":43.108055},{"c":41.71,"h":43.275,"l":41.3,"n":8492,"o":42.97,"t":"2026-01-02T05:00:00Z","v":450367,"vw":41.841992},{"c":42.79,"h":43.26,"l":41.37,"n":8678,"o":41.38,"t":"2026-01-05T05:00:00Z","v":347218,"vw":42.638432},{"c":43.86,"h":43.99,"l":41.545,"n":8665,"o":42.37,"t":"2026-01-06T05:00:00Z","v":375322,"vw":43.328781},{"c":43.15,"h":48.24,"l":42.62,"n":12914,"o":46.98,"t":"2026-01-07T05:00:00Z","v":719821,"vw":44.332478},{"c":46.77,"h":47.7451,"l":41.972,"n":10583,"o":42.48,"t":"2026-01-08T05:00:00Z","v":473321,"vw":46.314738},{"c":53.28,"h":53.99,"l":48.14,"n":16547,"o":48.19,"t":"2026-01-09T05:00:00Z","v":934130,"vw":52.326784},{"c":52.58,"h":53.685,"l":51.51,"n":11966,"o":52.29,"t":"2026-01-12T05:00:00Z","v":634875,"vw":52.794473},{"c":53.79,"h":54.2,"l":52.03,"n":9706,"o":52.62,"t":"2026-01-13T05:00:00Z","v":390643,"vw":53.415387},{"c":53.69,"h":55.43,"l":53.18,"n":9553,"o":53.75,"t":"2026-01-14T05:00:00Z","v":427892,"vw":53.979582},{"c":54.265,"h":55.28,"l":53.08,"n":8544,"o":53.88,"t":"2026-01-15T05:00:00Z","v":418976,"vw":54.270454},{"c":53.8,"h":55.94,"l":53.61,"n":9365,"o":54.72,"t":"2026-01-16T05:00:00Z","v":434927,"vw":54.1776},{"c":53.61,"h":54.23,"l":50.95,"n":8557,"o":51.75,"t":"2026-01-20T05:00:00Z","v":368346,"vw":53.397788},{"c":53.82,"h":54.98,"l":52.715,"n":9780,"o":53.7,"t":"2026-01-21T05:00:00Z","v":428299,"vw":53.832399},{"c":52.93,"h":55.28,"l":52.47,"n":7305,"o":54.56,"t":"2026-01-22T05:00:00Z","v":307758,"vw":53.561234},{"c":51.21,"h":53.26,"l":50.67,"n":6498,"o":52.7,"t":"2026-01-23T05:00:00Z","v":237498,"vw":51.414003},{"c":50.44,"h":51.7,"l":49.8,"n":5207,"o":51.33,"t":"2026-01-26T05:00:00Z","v":190992,"vw":50.449966},{"c":50.14,"h":50.31,"l":49.14,"n":5745,"o":50,"t":"2026-01-27T05:00:00Z","v":198438,"vw":49.92391},{"c":49.88,"h":51.66,"l":49.69,"n":6455,"o":50.11,"t":"2026-01-28T05:00:00Z","v":242685,"vw":50.214311},{"c":50.145,"h":50.64,"l":48.81,"n":6609,"o":49.85,"t":"2026-01-29T05:00:00Z","v":230026,"vw":49.799394},{"c":50.11,"h":50.52,"l":48.5,"n":9217,"o":49.69,"t":"2026-01-30T05:00:00Z","v":332695,"vw":49.841847},{"c":50.2,"h":50.84,"l":48.81,"n":6721,"o":49.79,"t":"2026-02-02T05:00:00Z","v":185672,"vw":50.196476},{"c":53.86,"h":54.93,"l":49.9,"n":12730,"o":49.9,"t":"2026-02-03T05:00:00Z","v":446977,"vw":53.257053},{"c":58.45,"h":58.815,"l":54.6,"n":15907,"o":55.32,"t":"2026-02-04T05:00:00Z","v":490908,"vw":57.960905},{"c":57.67,"h":59.1099,"l":57.13,"n":10665,"o":58.09,"t":"2026-02-05T05:00:00Z","v":410294,"vw":57.917286},{"c":59.12,"h":59.5458,"l":57.2,"n":12446,"o":57.67,"t":"2026-02-06T05:00:00Z","v":464369,"vw":58.624787},{"c":58.64,"h":60.1325,"l":58.03,"n":9732,"o":58.03,"t":"2026-02-09T05:00:00Z","v":340645,"vw":59.213938},{"c":61.43,"h":61.82,"l":59.74,"n":11204,"o":59.74,"t":"2026-02-10T05:00:00Z","v":313867,"vw":61.147573},{"c":60.93,"h":61.82,"l":58.78,"n":9496,"o":60.2,"t":"2026-02-11T05:00:00Z","v":329291,"vw":60.764648},{"c":59.77,"h":62.99,"l":59.62,"n":8745,"o":61.94,"t":"2026-02-12T05:00:00Z","v":239486,"vw":60.457209},{"c":60.83,"h":63.655,"l":60.47,"n":12305,"o":60.47,"t":"2026-02-13T05:00:00Z","v":446918,"vw":61.733857},{"c":58.145,"h":60.7,"l":55.75,"n":12811,"o":58.58,"t":"2026-02-17T05:00:00Z","v":607693,"vw":57.994842},{"c":54.62,"h":58.13,"l":54.21,"n":13722,"o":55.9,"t":"2026-02-18T05:00:00Z","v":558157,"vw":55.38701},{"c":53.42,"h":55.43,"l":53.16,"n":11372,"o":54.22,"t":"2026-02-19T05:00:00Z","v":443025,"vw":53.982117},{"c":55.46,"h":56.08,"l":53.06,"n":11025,"o":53.92,"t":"2026-02-20T05:00:00Z","v":422461,"vw":55.090006},{"c":53.19,"h":55.47,"l":53,"n":9703,"o":55.47,"t":"2026-02-23T05:00:00Z","v":431371,"vw":53.856304},{"c":52.1,"h":54.5,"l":52,"n":8863,"o":53.08,"t":"2026-02-24T05:00:00Z","v":360718,"vw":52.865449},{"c":50.89,"h":52.425,"l":49.64,"n":10194,"o":51.77,"t":"2026-02-25T05:00:00Z","v":544809,"vw":50.623696},{"c":51.96,"h":52.22,"l":50.79,"n":7149,"o":50.79,"t":"2026-02-26T05:00:00Z","v":309429,"vw":51.59412},{"c":51.9,"h":52.56,"l":50.65,"n":6324,"o":51.86,"t":"2026-02-27T05:00:00Z","v":220998,"vw":51.868256},{"c":50.1,"h":50.58,"l":48.925,"n":7128,"o":50.35,"t":"2026-03-02T05:00:00Z","v":217738,"vw":49.901603},{"c":49.04,"h":49.495,"l":47,"n":7914,"o":48.08,"t":"2026-03-03T05:00:00Z","v":311997,"vw":48.286514},{"c":48.65,"h":49.08,"l":47.5617,"n":5550,"o":49.08,"t":"2026-03-04T05:00:00Z","v":163985,"vw":48.575217},{"c":46.83,"h":49.52,"l":46.3,"n":8215,"o":48.65,"t":"2026-03-05T05:00:00Z","v":382238,"vw":47.359328},{"c":44.4,"h":46.23,"l":44.34,"n":11019,"o":46.21,"t":"2026-03-06T05:00:00Z","v":409752,"vw":44.766578},{"c":43.66,"h":43.71,"l":41,"n":13649,"o":43.47,"t":"2026-03-09T04:00:00Z","v":614169,"vw":42.161705},{"c":42.55,"h":43.64,"l":41.94,"n":9093,"o":43.61,"t":"2026-03-10T04:00:00Z","v":374231,"vw":42.756453},{"c":41.3,"h":42.38,"l":41.09,"n":13619,"o":41.98,"t":"2026-03-11T04:00:00Z","v":760614,"vw":41.713437},{"c":41.03,"h":41.235,"l":39.715,"n":12825,"o":40.96,"t":"2026-03-12T04:00:00Z","v":633591,"vw":40.661251},{"c":41.25,"h":41.87,"l":40.44,"n":10608,"o":41.44,"t":"2026-03-13T04:00:00Z","v":578718,"vw":41.113482},{"c":41.71,"h":42.27,"l":41.06,"n":10388,"o":41.55,"t":"2026-03-16T04:00:00Z","v":515908,"vw":41.734294},{"c":40.93,"h":42.62,"l":40.65,"n":10173,"o":41.74,"t":"2026-03-17T04:00:00Z","v":523548,"vw":41.211036},{"c":38.25,"h":40.99,"l":38.12,"n":13115,"o":40.5,"t":"2026-03-18T04:00:00Z","v":735506,"vw":39.019919},{"c":37.06,"h":37.92,"l":36.125,"n":16827,"o":37.92,"t":"2026-03-19T04:00:00Z","v":1007782,"vw":36.923383},{"c":34.24,"h":36.67,"l":33.55,"n":20618,"o":36.36,"t":"2026-03-20T04:00:00Z","v":1703601,"vw":34.507914},{"c":36.31,"h":36.47,"l":34.905,"n":14843,"o":35.25,"t":"2026-03-23T04:00:00Z","v":877236,"vw":35.726138},{"c":37.35,"h":37.84,"l":34.9,"n":10117,"o":35.24,"t":"2026-03-24T04:00:00Z","v":472422,"vw":37.211353},{"c":39.34,"h":40,"l":36.2,"n":17240,"o":38.05,"t":"2026-03-25T04:00:00Z","v":905963,"vw":38.736502},{"c":39.36,"h":41.495,"l":39.1,"n":12970,"o":39.61,"t":"2026-03-26T04:00:00Z","v":615606,"vw":39.878113},{"c":37.73,"h":39.19,"l":37.57,"n":9592,"o":39.19,"t":"2026-03-27T04:00:00Z","v":379909,"vw":38.180017},{"c":37.75,"h":38.73,"l":37.3101,"n":12600,"o":38.33,"t":"2026-03-30T04:00:00Z","v":450857,"vw":37.976874},{"c":39.53,"h":39.96,"l":37.63,"n":10380,"o":38.44,"t":"2026-03-31T04:00:00Z","v":605682,"vw":39.065971},{"c":38.21,"h":39.62,"l":38.16,"n":11555,"o":39.35,"t":"2026-04-01T04:00:00Z","v":482761,"vw":38.613101},{"c":38.13,"h":39.03,"l":36.75,"n":11335,"o":37.28,"t":"2026-04-02T04:00:00Z","v":430705,"vw":37.831517},{"c":38.85,"h":38.91,"l":37.27,"n":8699,"o":37.6,"t":"2026-04-06T04:00:00Z","v":256847,"vw":38.533844},{"c":36.52,"h":38.52,"l":35.87,"n":12286,"o":38.52,"t":"2026-04-07T04:00:00Z","v":535532,"vw":36.578677},{"c":38.95,"h":40.78,"l":38.38,"n":11184,"o":38.9,"t":"2026-04-08T04:00:00Z","v":566375,"vw":39.454045},{"c":40.7,"h":41.24,"l":38.48,"n":10264,"o":38.54,"t":"2026-04-09T04:00:00Z","v":369273,"vw":40.477179},{"c":39.75,"h":41.39,"l":39.2,"n":9842,"o":40.7,"t":"2026-04-10T04:00:00Z","v":331976,"vw":39.931648},{"c":39.52,"h":39.58,"l":38.08,"n":11654,"o":39.35,"t":"2026-04-13T04:00:00Z","v":382665,"vw":39.157737},{"c":40.54,"h":40.98,"l":39.59,"n":7231,"o":40.08,"t":"2026-04-14T04:00:00Z","v":280846,"vw":40.466116},{"c":39.29,"h":40.72,"l":39.03,"n":9105,"o":40.65,"t":"2026-04-15T04:00:00Z","v":331101,"vw":39.777574},{"c":39.2,"h":39.97,"l":38.9001,"n":7827,"o":39.17,"t":"2026-04-16T04:00:00Z","v":242941,"vw":39.25557},{"c":43.56,"h":43.7099,"l":40.79,"n":15115,"o":40.95,"t":"2026-04-17T04:00:00Z","v":639671,"vw":42.772378},{"c":46.15,"h":46.98,"l":43,"n":13572,"o":43.15,"t":"2026-04-20T04:00:00Z","v":618277,"vw":45.792743},{"c":45.19,"h":48.4899,"l":45.02,"n":12085,"o":47.41,"t":"2026-04-21T04:00:00Z","v":466571,"vw":46.121346},{"c":46.64,"h":46.66,"l":45.16,"n":11471,"o":46.01,"t":"2026-04-22T04:00:00Z","v":368808,"vw":46.133435},{"c":45.25,"h":46.47,"l":43.91,"n":7612,"o":46.47,"t":"2026-04-23T04:00:00Z","v":331887,"vw":45.075817},{"c":45.49,"h":46.0699,"l":44.47,"n":7032,"o":45.25,"t":"2026-04-24T04:00:00Z","v":284322,"vw":45.536306},{"c":45.32,"h":46.24,"l":44.95,"n":11840,"o":45.49,"t":"2026-04-27T04:00:00Z","v":398474,"vw":45.386824},{"c":48.96,"h":49.3,"l":45.55,"n":22461,"o":48.34,"t":"2026-04-28T04:00:00Z","v":1108133,"vw":47.853656},{"c":47.93,"h":50.88,"l":47.89,"n":15808,"o":49.21,"t":"2026-04-29T04:00:00Z","v":697228,"vw":48.681693},{"c":48.97,"h":49.05,"l":47.4,"n":10649,"o":48.68,"t":"2026-04-30T04:00:00Z","v":489024,"vw":48.520985},{"c":48.53,"h":49.095,"l":48,"n":9155,"o":48.95,"t":"2026-05-01T04:00:00Z","v":345070,"vw":48.499997},{"c":44.88,"h":47.98,"l":44.6501,"n":12490,"o":47.73,"t":"2026-05-04T04:00:00Z","v":495672,"vw":45.427688},{"c":45.75,"h":46.505,"l":44.98,"n":9227,"o":45.17,"t":"2026-05-05T04:00:00Z","v":299424,"vw":45.926532},{"c":46.8,"h":48.52,"l":46.63,"n":8872,"o":47,"t":"2026-05-06T04:00:00Z","v":384859,"vw":47.088338},{"c":46.29,"h":47.625,"l":45.61,"n":9130,"o":46.98,"t":"2026-05-07T04:00:00Z","v":374208,"vw":46.209201},{"c":46.67,"h":47.33,"l":45.665,"n":7000,"o":46.51,"t":"2026-05-08T04:00:00Z","v":208968,"vw":46.639001},{"c":47.28,"h":47.99,"l":45.96,"n":10931,"o":46.735,"t":"2026-05-11T04:00:00Z","v":503958,"vw":47.290806},{"c":45.6,"h":47.75,"l":45.1,"n":10061,"o":47.44,"t":"2026-05-12T04:00:00Z","v":508317,"vw":45.789169},{"c":45.48,"h":46.1999,"l":43.81,"n":10828,"o":44.92,"t":"2026-05-13T04:00:00Z","v":476366,"vw":45.398761},{"c":43.72,"h":46.32,"l":43.47,"n":10414,"o":45.86,"t":"2026-05-14T04:00:00Z","v":449762,"vw":44.158482},{"c":40.41,"h":43.39,"l":40.38,"n":10220,"o":43.32,"t":"2026-05-15T04:00:00Z","v":491945,"vw":41.115585},{"c":41.24,"h":41.33,"l":40.155,"n":12118,"o":40.79,"t":"2026-05-18T04:00:00Z","v":558223,"vw":40.979094},{"c":40.57,"h":41.08,"l":39.35,"n":8636,"o":40.72,"t":"2026-05-19T04:00:00Z","v":322734,"vw":40.488364},{"c":44.01,"h":44.2,"l":39.96,"n":9603,"o":40.69,"t":"2026-05-20T04:00:00Z","v":387402,"vw":43.189409},{"c":46.23,"h":46.99,"l":43.17,"n":10289,"o":43.42,"t":"2026-05-21T04:00:00Z","v":461462,"vw":45.792994},{"c":46.11,"h":46.79,"l":45.99,"n":6681,"o":46.23,"t":"2026-05-22T04:00:00Z","v":263787,"vw":46.3215},{"c":46.75,"h":47.37,"l":45.39,"n":7674,"o":46.8,"t":"2026-05-26T04:00:00Z","v":262035,"vw":46.510286},{"c":49.56,"h":50.23,"l":47.935,"n":10456,"o":47.935,"t":"2026-05-27T04:00:00Z","v":457653,"vw":49.340591},{"c":48.76,"h":50,"l":47.52,"n":8179,"o":48.93,"t":"2026-05-28T04:00:00Z","v":290390,"vw":48.796145},{"c":47.81,"h":49.435,"l":47.56,"n":7484,"o":48.5,"t":"2026-05-29T04:00:00Z","v":406702,"vw":48.398418},{"c":48.98,"h":51.47,"l":48.05,"n":15657,"o":50.05,"t":"2026-06-01T04:00:00Z","v":606363,"vw":49.359775},{"c":49.82,"h":50.32,"l":47.49,"n":9765,"o":48.84,"t":"2026-06-02T04:00:00Z","v":643824,"vw":49.540899},{"c":47.31,"h":49.49,"l":47.13,"n":8518,"o":49,"t":"2026-06-03T04:00:00Z","v":315431,"vw":47.636447},{"c":50.61,"h":51.33,"l":49.995,"n":10144,"o":50.27,"t":"2026-06-04T04:00:00Z","v":369518,"vw":50.607195},{"c":50.35,"h":51.29,"l":49.86,"n":10586,"o":50.51,"t":"2026-06-05T04:00:00Z","v":344646,"vw":50.465396},{"c":50.59,"h":51.63,"l":50.01,"n":8030,"o":50.57,"t":"2026-06-08T04:00:00Z","v":219983,"vw":50.812047},{"c":53.27,"h":54.42,"l":51.42,"n":8619,"o":51.42,"t":"2026-06-09T04:00:00Z","v":300131,"vw":53.295873},{"c":52.56,"h":55.42,"l":52.38,"n":12697,"o":53.245,"t":"2026-06-10T04:00:00Z","v":521534,"vw":53.35327},{"c":55.39,"h":55.83,"l":51.39,"n":10828,"o":52.75,"t":"2026-06-11T04:00:00Z","v":352322,"vw":54.070184},{"c":54.05,"h":55.89,"l":53.7298,"n":8977,"o":54.99,"t":"2026-06-12T04:00:00Z","v":386763,"vw":54.859403},{"c":53.52,"h":57,"l":53.23,"n":7878,"o":55.2,"t":"2026-06-15T04:00:00Z","v":281226,"vw":54.244527},{"c":53.96,"h":55.2,"l":53.625,"n":8065,"o":54.04,"t":"2026-06-16T04:00:00Z","v":356367,"vw":54.077667},{"c":52.36,"h":56.105,"l":51.77,"n":10866,"o":53.35,"t":"2026-06-17T04:00:00Z","v":462958,"vw":53.85601},{"c":56.7,"h":57.79,"l":53.26,"n":9456,"o":53.55,"t":"2026-06-18T04:00:00Z","v":682304,"vw":56.400729},{"c":55.15,"h":57.7,"l":55.06,"n":7457,"o":56.8,"t":"2026-06-22T04:00:00Z","v":370524,"vw":56.048916},{"c":56.06,"h":56.6299,"l":55.02,"n":6272,"o":55.64,"t":"2026-06-23T04:00:00Z","v":230179,"vw":56.052811},{"c":61.44,"h":62.78,"l":56.82,"n":11833,"o":56.82,"t":"2026-06-24T04:00:00Z","v":634267,"vw":61.290489},{"c":62.61,"h":64.15,"l":61.02,"n":9093,"o":61.64,"t":"2026-06-25T04:00:00Z","v":355433,"vw":62.35129},{"c":65.84,"h":66.25,"l":62.155,"n":11850,"o":62.2,"t":"2026-06-26T04:00:00Z","v":1339850,"vw":65.317163},{"c":63.42,"h":65.84,"l":62.05,"n":11380,"o":65.84,"t":"2026-06-29T04:00:00Z","v":463326,"vw":63.569142},{"c":63.68,"h":64.25,"l":62.38,"n":8253,"o":63.67,"t":"2026-06-30T04:00:00Z","v":319877,"vw":63.722085},{"c":60.82,"h":63.87,"l":60.72,"n":8863,"o":62.76,"t":"2026-07-01T04:00:00Z","v":327033,"vw":61.762545},{"c":62.03,"h":62.13,"l":59.63,"n":8318,"o":61.73,"t":"2026-07-02T04:00:00Z","v":268647,"vw":61.092448},{"c":59.735,"h":61.9,"l":59.56,"n":8613,"o":61.76,"t":"2026-07-06T04:00:00Z","v":209807,"vw":60.151512},{"c":58.92,"h":61.385,"l":58.83,"n":9184,"o":60.88,"t":"2026-07-07T04:00:00Z","v":297324,"vw":60.004178},{"c":57.08,"h":59.43,"l":56.67,"n":7460,"o":58.8,"t":"2026-07-08T04:00:00Z","v":268176,"vw":57.140251},{"c":58.09,"h":58.4667,"l":56.73,"n":6495,"o":57.37,"t":"2026-07-09T04:00:00Z","v":190824,"vw":57.999106},{"c":59.39,"h":60.83,"l":58.225,"n":5836,"o":58.25,"t":"2026-07-10T04:00:00Z","v":177750,"vw":59.76968},{"c":57.76,"h":60.18,"l":57.64,"n":7242,"o":59,"t":"2026-07-13T04:00:00Z","v":268805,"vw":58.290986},{"c":58.84,"h":59.22,"l":57.6,"n":6769,"o":59.1,"t":"2026-07-14T04:00:00Z","v":177106,"vw":58.652379},{"c":59.34,"h":61.15,"l":59.17,"n":7729,"o":59.37,"t":"2026-07-15T04:00:00Z","v":245935,"vw":59.693575},{"c":61.04,"h":62,"l":58.99,"n":7986,"o":58.99,"t":"2026-07-16T04:00:00Z","v":213965,"vw":60.81857},{"c":58.48,"h":62.46,"l":58.12,"n":7743,"o":60.95,"t":"2026-07-17T04:00:00Z","v":306328,"vw":59.362723},{"c":56.96,"h":58.73,"l":56.2801,"n":7779,"o":58.73,"t":"2026-07-20T04:00:00Z","v":255405,"vw":57.131139},{"c":56.21,"h":56.88,"l":55.16,"n":9194,"o":56.27,"t":"2026-07-21T04:00:00Z","v":371717,"vw":56.12682},{"c":57.81,"h":59.47,"l":56.17,"n":7247,"o":56.96,"t":"2026-07-22T04:00:00Z","v":236128,"vw":58.031867},{"c":58.33,"h":58.42,"l":56.16,"n":8129,"o":56.35,"t":"2026-07-23T04:00:00Z","v":355914,"vw":57.560421},{"c":60.16,"h":60.655,"l":57.82,"n":6172,"o":58.18,"t":"2026-07-24T04:00:00Z","v":262537,"vw":59.819788},{"c":60.36,"h":62.07,"l":59.8,"n":8879,"o":60.48,"t":"2026-07-27T04:00:00Z","v":284553,"vw":60.57558},{"c":61.4,"h":62.8,"l":60.92,"n":6104,"o":60.92,"t":"2026-07-28T04:00:00Z","v":221542,"vw":61.620618},{"c":58.05,"h":61.5,"l":57.945,"n":7871,"o":60.43,"t":"2026-07-29T04:00:00Z","v":320605,"vw":59.191512},{"c":57.12,"h":59.6582,"l":56.345,"n":7346,"o":58.86,"t":"2026-07-30T04:00:00Z","v":251273,"vw":57.122335},{"c":54.57,"h":58.3388,"l":54.51,"n":9906,"o":56.97,"t":"2026-07-31T04:00:00Z","v":527149,"vw":55.129258},{"c":56.1,"h":57.175,"l":54.755,"n":9813,"o":55.67,"t":"2026-08-03T04:00:00Z","v":592973,"vw":55.705744},{"c":61.46,"h":62.36,"l":56.6,"n":16200,"o":59.56,"t":"2026-08-04T04:00:00Z","v":832490,"vw":60.824335},{"c":61.48,"h":62.35,"l":58.025,"n":12399,"o":59.81,"t":"2026-08-05T04:00:00Z","v":566514,"vw":60.851181},{"c":59.18,"h":61.84,"l":58.3,"n":8442,"o":61.84,"t":"2026-08-06T04:00:00Z","v":228643,"vw":59.147465},{"c":60.04,"h":61.87,"l":59.47,"n":8490,"o":60.11,"t":"2026-08-07T04:00:00Z","v":266746,"vw":60.481411},{"c":56.7,"h":58.94,"l":55.86,"n":8403,"o":58.51,"t":"2026-08-10T04:00:00Z","v":327012,"vw":56.70282},{"c":57.8,"h":58.59,"l":56.7,"n":7835,"o":56.92,"t":"2026-08-11T04:00:00Z","v":414182,"vw":57.668778},{"c":56.9,"h":58.24,"l":55.87,"n":4714,"o":57.85,"t":"2026-08-12T04:00:00Z","v":155708,"vw":56.887424},{"c":58.85,"h":59.01,"l":57.33,"n":5194,"o":57.84,"t":"2026-08-13T04:00:00Z","v":320002,"vw":58.626935},{"c":59.8,"h":60.02,"l":58.375,"n":7912,"o":58.68,"t":"2026-08-14T04:00:00Z","v":270038,"vw":59.504628},{"c":58.62,"h":59.04,"l":57.98,"n":6650,"o":59.04,"t":"2026-08-17T04:00:00Z","v":194380,"vw":58.609883},{"c":56.39,"h":58.76,"l":56.222,"n":6320,"o":58.76,"t":"2026-08-18T04:00:00Z","v":232537,"vw":56.656902},{"c":59.52,"h":60.695,"l":58.47,"n":10026,"o":58.47,"t":"2026-08-19T04:00:00Z","v":369467,"vw":59.752817},{"c":56.75,"h":57.975,"l":56.34,"n":8152,"o":57.81,"t":"2026-08-20T04:00:00Z","v":230914,"vw":56.888442},{"c":58.16,"h":58.86,"l":56.66,"n":6832,"o":57.47,"t":"2026-08-21T04:00:00Z","v":209083,"vw":58.052678},{"c":58.25,"h":59.45,"l":57.8121,"n":7932,"o":58.51,"t":"2026-08-24T04:00:00Z","v":184884,"vw":58.342406},{"c":59.07,"h":59.17,"l":57.8,"n":5724,"o":59.02,"t":"2026-08-25T04:00:00Z","v":150901,"vw":58.696735},{"c":58.22,"h":59.11,"l":57.3601,"n":6804,"o":58.94,"t":"2026-08-26T04:00:00Z","v":246953,"vw":58.22342},{"c":56.99,"h":58.64,"l":56.88,"n":5717,"o":57.51,"t":"2026-08-27T04:00:00Z","v":166678,"vw":57.280973},{"c":57.5,"h":57.78,"l":56.5,"n":5575,"o":56.995,"t":"2026-08-28T04:00:00Z","v":187076,"vw":57.222208},{"c":55.94,"h":57.24,"l":55.84,"n":7341,"o":57.24,"t":"2026-08-31T04:00:00Z","v":223325,"vw":56.15792},{"c":53.74,"h":55.06,"l":53.476,"n":8614,"o":54.93,"t":"2026-09-01T04:00:00Z","v":345714,"vw":53.896255},{"c":53.45,"h":55.09,"l":53.16,"n":10627,"o":54.17,"t":"2026-09-02T04:00:00Z","v":512038,"vw":54.1624},{"c":54.47,"h":55.3275,"l":53.33,"n":6515,"o":54.66,"t":"2026-09-03T04:00:00Z","v":267146,"vw":54.449111},{"c":55,"h":56.21,"l":54.3,"n":7247,"o":54.47,"t":"2026-09-04T04:00:00Z","v":228958,"vw":55.252281},{"c":53.21,"h":54.75,"l":52.63,"n":7616,"o":54.75,"t":"2026-09-08T04:00:00Z","v":278584,"vw":53.185739},{"c":52.2,"h":53.715,"l":51.5084,"n":8662,"o":53.17,"t":"2026-09-09T04:00:00Z","v":274368,"vw":52.125771},{"c":48.7,"h":51.24,"l":48.45,"n":7784,"o":51.08,"t":"2026-09-10T04:00:00Z","v":372096,"vw":49.096913},{"c":49.42,"h":50.31,"l":48.3979,"n":6841,"o":49.67,"t":"2026-09-11T04:00:00Z","v":255854,"vw":49.468498},{"c":50.94,"h":51.5,"l":48.45,"n":7039,"o":49.1,"t":"2026-09-14T04:00:00Z","v":268626,"vw":50.617431},{"c":50.78,"h":51.15,"l":49.3509,"n":9088,"o":50.86,"t":"2026-09-15T04:00:00Z","v":379839,"vw":50.520329},{"c":49.03,"h":51.4,"l":48.88,"n":6154,"o":50.81,"t":"2026-09-16T04:00:00Z","v":217628,"vw":49.666845},{"c":49.13,"h":51.285,"l":48.92,"n":6691,"o":51.12,"t":"2026-09-17T04:00:00Z","v":189014,"vw":49.34185},{"c":48.58,"h":48.66,"l":47.6,"n":6644,"o":47.88,"t":"2026-09-18T04:00:00Z","v":641743,"vw":48.467083},{"c":49.91,"h":50.435,"l":48.38,"n":6021,"o":49.39,"t":"2026-09-21T04:00:00Z","v":295564,"vw":49.900858},{"c":52.205,"h":52.66,"l":50.54,"n":7818,"o":51.02,"t":"2026-09-22T04:00:00Z","v":306940,"vw":51.893858},{"c":48.6,"h":51.6733,"l":48.42,"n":7999,"o":51.04,"t":"2026-09-23T04:00:00Z","v":346774,"vw":49.417117},{"c":48.99,"h":49.4,"l":48,"n":8788,"o":48.6,"t":"2026-09-24T04:00:00Z","v":334314,"vw":48.856792},{"c":49.99,"h":50.04,"l":48.36,"n":7744,"o":48.99,"t":"2026-09-25T04:00:00Z","v":363388,"vw":49.351649},{"c":49.02,"h":49.99,"l":48.12,"n":6306,"o":49.22,"t":"2026-09-28T04:00:00Z","v":252579,"vw":49.007687},{"c":47.88,"h":49.28,"l":47.535,"n":5760,"o":49.28,"t":"2026-09-29T04:00:00Z","v":218988,"vw":47.993128},{"c":46.64,"h":48.975,"l":46.51,"n":5620,"o":48.34,"t":"2026-09-30T04:00:00Z","v":236128,"vw":46.893644},{"c":47.71,"h":48.43,"l":44.92,"n":7272,"o":46.02,"t":"2026-10-01T04:00:00Z","v":256923,"vw":47.333888},{"c":48.14,"h":49.64,"l":47.7,"n":6268,"o":49.55,"t":"2026-10-02T04:00:00Z","v":235727,"vw":48.259112},{"c":46.45,"h":47.97,"l":46.35,"n":5460,"o":47.97,"t":"2026-10-05T04:00:00Z","v":378542,"vw":46.72947},{"c":46.09,"h":47.035,"l":45.81,"n":7020,"o":46.45,"t":"2026-10-06T04:00:00Z","v":352129,"vw":46.384999},{"c":44.61,"h":45.2096,"l":43.73,"n":11828,"o":45.01,"t":"2026-10-07T04:00:00Z","v":506571,"vw":44.391374},{"c":44.98,"h":45.02,"l":42.98,"n":9187,"o":44,"t":"2026-10-08T04:00:00Z","v":490859,"vw":44.501618},{"c":43.82,"h":44.96,"l":43.67,"n":6986,"o":44.83,"t":"2026-10-09T04:00:00Z","v":236587,"vw":44.086747},{"c":44,"h":44.38,"l":42.84,"n":6092,"o":43.82,"t":"2026-10-12T04:00:00Z","v":261334,"vw":43.936154},{"c":45.29,"h":45.435,"l":44.19,"n":9335,"o":44.99,"t":"2026-10-13T04:00:00Z","v":344295,"vw":45.121209},{"c":42.35,"h":44.04,"l":41.13,"n":12447,"o":44.04,"t":"2026-10-14T04:00:00Z","v":690732,"vw":42.112312},{"c":44.08,"h":45.04,"l":42.225,"n":11121,"o":42.56,"t":"2026-10-15T04:00:00Z","v":519186,"vw":44.187799},{"c":43.01,"h":45.13,"l":42.67,"n":9571,"o":44.12,"t":"2026-10-16T04:00:00Z","v":495195,"vw":43.599513},{"c":41.07,"h":43.825,"l":40.87,"n":5460,"o":43.4,"t":"2026-10-19T04:00:00Z","v":266120,"vw":41.352833},{"c":43.1,"h":43.575,"l":41.04,"n":8944,"o":41.11,"t":"2026-10-20T04:00:00Z","v":423045,"vw":42.781344},{"c":40.01,"h":43.15,"l":39.66,"n":10159,"o":43.15,"t":"2026-10-21T04:00:00Z","v":430419,"vw":40.626752},{"c":42.77,"h":43.195,"l":39.05,"n":14707,"o":39.79,"t":"2026-10-22T04:00:00Z","v":683016,"vw":42.176657}],"volatilityBars":[{"c":49.26,"h":49.26,"l":49.26,"n":3,"o":49.26,"t":"2026-09-21T10:30:00Z","v":140,"vw":49.26},{"c":48.505,"h":49.39,"l":48.38,"n":122,"o":49.39,"t":"2026-09-21T13:30:00Z","v":10532,"vw":48.899278},{"c":48.905,"h":48.905,"l":48.4251,"n":52,"o":48.58,"t":"2026-09-21T13:45:00Z","v":1774,"vw":48.697522},{"c":49.225,"h":49.225,"l":48.99,"n":41,"o":48.99,"t":"2026-09-21T14:00:00Z","v":8041,"vw":49.016702},{"c":49.69,"h":49.94,"l":49.29,"n":95,"o":49.29,"t":"2026-09-21T14:15:00Z","v":8130,"vw":49.758962},{"c":49.64,"h":50.065,"l":49.64,"n":167,"o":49.7,"t":"2026-09-21T14:30:00Z","v":5429,"vw":49.811757},{"c":49.61,"h":49.9771,"l":49.61,"n":71,"o":49.81,"t":"2026-09-21T14:45:00Z","v":1375,"vw":49.795816},{"c":49.8,"h":49.88,"l":49.725,"n":68,"o":49.725,"t":"2026-09-21T15:00:00Z","v":944,"vw":49.81375},{"c":50.015,"h":50.1,"l":49.83,"n":181,"o":49.83,"t":"2026-09-21T15:15:00Z","v":7212,"vw":49.977797},{"c":49.7425,"h":49.88,"l":49.7425,"n":81,"o":49.88,"t":"2026-09-21T15:30:00Z","v":2086,"vw":49.779553},{"c":49.66,"h":49.75,"l":49.66,"n":115,"o":49.69,"t":"2026-09-21T15:45:00Z","v":4662,"vw":49.704386},{"c":50.07,"h":50.25,"l":49.45,"n":375,"o":49.5801,"t":"2026-09-21T16:00:00Z","v":25110,"vw":49.8212},{"c":50.175,"h":50.1751,"l":50.0889,"n":26,"o":50.1751,"t":"2026-09-21T16:15:00Z","v":1364,"vw":50.15996},{"c":50.165,"h":50.21,"l":50.1,"n":105,"o":50.1,"t":"2026-09-21T16:30:00Z","v":9861,"vw":50.162243},{"c":50.055,"h":50.13,"l":50.055,"n":37,"o":50.13,"t":"2026-09-21T16:45:00Z","v":1153,"vw":50.078468},{"c":50.02,"h":50.08,"l":50.02,"n":36,"o":50.0362,"t":"2026-09-21T17:00:00Z","v":1121,"vw":50.039728},{"c":49.98,"h":50.08,"l":49.98,"n":92,"o":50.03,"t":"2026-09-21T17:15:00Z","v":2256,"vw":50.018117},{"c":49.92,"h":50.0975,"l":49.88,"n":134,"o":50.01,"t":"2026-09-21T17:30:00Z","v":4696,"vw":50.002501},{"c":50,"h":50,"l":49.84,"n":71,"o":49.84,"t":"2026-09-21T17:45:00Z","v":4187,"vw":49.994626},{"c":50.1,"h":50.1799,"l":50,"n":102,"o":50,"t":"2026-09-21T18:00:00Z","v":4645,"vw":50.126338},{"c":50.2,"h":50.21,"l":50.08,"n":146,"o":50.08,"t":"2026-09-21T18:15:00Z","v":9383,"vw":50.182012},{"c":50.23,"h":50.3,"l":50.21,"n":157,"o":50.23,"t":"2026-09-21T18:30:00Z","v":6236,"vw":50.256763},{"c":50.375,"h":50.42,"l":50.28,"n":282,"o":50.29,"t":"2026-09-21T18:45:00Z","v":15860,"vw":50.328607},{"c":50.31,"h":50.435,"l":50.3,"n":269,"o":50.4,"t":"2026-09-21T19:00:00Z","v":6903,"vw":50.37501},{"c":50.14,"h":50.28,"l":50.02,"n":197,"o":50.28,"t":"2026-09-21T19:15:00Z","v":7328,"vw":50.157302},{"c":50.11,"h":50.205,"l":50.05,"n":186,"o":50.14,"t":"2026-09-21T19:30:00Z","v":5118,"vw":50.123279},{"c":49.87,"h":50.27,"l":49.87,"n":1075,"o":50.175,"t":"2026-09-21T19:45:00Z","v":38469,"vw":50.000414},{"c":49.91,"h":49.91,"l":49.91,"n":20,"o":49.91,"t":"2026-09-21T20:00:00Z","v":61376,"vw":49.91},{"c":49.91,"h":49.91,"l":49.91,"n":1,"o":49.91,"t":"2026-09-21T20:30:00Z","v":300,"vw":49.91},{"c":49.92,"h":49.93,"l":49.92,"n":3,"o":49.93,"t":"2026-09-22T10:00:00Z","v":345,"vw":49.923333},{"c":49.92,"h":49.92,"l":49.92,"n":5,"o":49.92,"t":"2026-09-22T10:15:00Z","v":575,"vw":49.92},{"c":49.92,"h":49.93,"l":49.92,"n":9,"o":49.92,"t":"2026-09-22T10:30:00Z","v":975,"vw":49.921026},{"c":49.93,"h":49.93,"l":49.93,"n":3,"o":49.93,"t":"2026-09-22T10:45:00Z","v":300,"vw":49.93},{"c":49.92,"h":49.95,"l":49.92,"n":4,"o":49.95,"t":"2026-09-22T11:00:00Z","v":421,"vw":49.935083},{"c":50.11,"h":50.11,"l":50.11,"n":1,"o":50.11,"t":"2026-09-22T12:15:00Z","v":107,"vw":50.11},{"c":49.92,"h":49.96,"l":49.92,"n":3,"o":49.96,"t":"2026-09-22T12:30:00Z","v":321,"vw":49.936667},{"c":52.38,"h":52.66,"l":50.54,"n":230,"o":51.02,"t":"2026-09-22T13:30:00Z","v":17143,"vw":51.567534},{"c":52.28,"h":52.43,"l":51.85,"n":157,"o":52.375,"t":"2026-09-22T13:45:00Z","v":8408,"vw":52.167848},{"c":52.08,"h":52.19,"l":51.58,"n":236,"o":52.145,"t":"2026-09-22T14:00:00Z","v":12374,"vw":51.946045},{"c":51.88,"h":51.9623,"l":51.61,"n":236,"o":51.835,"t":"2026-09-22T14:15:00Z","v":13911,"vw":51.779424},{"c":51.3,"h":51.91,"l":51.26,"n":314,"o":51.76,"t":"2026-09-22T14:30:00Z","v":9537,"vw":51.706397},{"c":51.295,"h":51.37,"l":50.96,"n":150,"o":51.29,"t":"2026-09-22T14:45:00Z","v":5403,"vw":51.164755},{"c":51.33,"h":51.39,"l":51.12,"n":140,"o":51.295,"t":"2026-09-22T15:00:00Z","v":5501,"vw":51.236548},{"c":51.4209,"h":51.565,"l":51.33,"n":160,"o":51.33,"t":"2026-09-22T15:15:00Z","v":4604,"vw":51.415038},{"c":50.985,"h":51.555,"l":50.8961,"n":130,"o":51.55,"t":"2026-09-22T15:30:00Z","v":4099,"vw":51.23417},{"c":51.08,"h":51.1,"l":51.06,"n":100,"o":51.065,"t":"2026-09-22T15:45:00Z","v":3467,"vw":51.087746},{"c":51.445,"h":51.4668,"l":51.085,"n":199,"o":51.085,"t":"2026-09-22T16:00:00Z","v":8128,"vw":51.29722},{"c":51.76,"h":51.76,"l":51.3395,"n":148,"o":51.445,"t":"2026-09-22T16:15:00Z","v":5035,"vw":51.5249},{"c":51.7,"h":51.8,"l":51.64,"n":80,"o":51.64,"t":"2026-09-22T16:30:00Z","v":2113,"vw":51.66266},{"c":52.015,"h":52.02,"l":51.68,"n":199,"o":51.68,"t":"2026-09-22T16:45:00Z","v":6412,"vw":51.862182},{"c":51.71,"h":51.965,"l":51.7,"n":200,"o":51.96,"t":"2026-09-22T17:00:00Z","v":6389,"vw":51.813592},{"c":51.75,"h":51.75,"l":51.4433,"n":154,"o":51.63,"t":"2026-09-22T17:15:00Z","v":4855,"vw":51.562452},{"c":51.715,"h":51.74,"l":51.605,"n":106,"o":51.68,"t":"2026-09-22T17:30:00Z","v":4411,"vw":51.660937},{"c":52.11,"h":52.11,"l":51.71,"n":360,"o":51.76,"t":"2026-09-22T17:45:00Z","v":9640,"vw":51.912234},{"c":51.88,"h":52.125,"l":51.88,"n":114,"o":52.125,"t":"2026-09-22T18:00:00Z","v":2768,"vw":52.033012},{"c":51.725,"h":51.885,"l":51.725,"n":237,"o":51.885,"t":"2026-09-22T18:15:00Z","v":8352,"vw":51.791458},{"c":51.625,"h":51.735,"l":51.625,"n":185,"o":51.725,"t":"2026-09-22T18:30:00Z","v":5671,"vw":51.675163},{"c":51.77,"h":51.8,"l":51.58,"n":354,"o":51.58,"t":"2026-09-22T18:45:00Z","v":11701,"vw":51.780587},{"c":51.85,"h":51.89,"l":51.78,"n":285,"o":51.79,"t":"2026-09-22T19:00:00Z","v":9907,"vw":51.820996},{"c":51.98,"h":52.01,"l":51.79,"n":237,"o":51.79,"t":"2026-09-22T19:15:00Z","v":5688,"vw":51.881652},{"c":52.07,"h":52.28,"l":51.97,"n":598,"o":51.97,"t":"2026-09-22T19:30:00Z","v":14097,"vw":52.150437},{"c":52.14,"h":52.285,"l":51.93,"n":1367,"o":52.09,"t":"2026-09-22T19:45:00Z","v":42476,"vw":52.154439},{"c":52.205,"h":52.205,"l":52.205,"n":22,"o":52.205,"t":"2026-09-22T20:00:00Z","v":59895,"vw":52.205},{"c":51.11,"h":51.6733,"l":50.66,"n":50,"o":51.04,"t":"2026-09-23T13:30:00Z","v":3024,"vw":51.030062},{"c":50.265,"h":50.94,"l":50.265,"n":152,"o":50.745,"t":"2026-09-23T13:45:00Z","v":8050,"vw":50.421835},{"c":50.115,"h":50.685,"l":49.99,"n":431,"o":50.35,"t":"2026-09-23T14:00:00Z","v":22790,"vw":50.376451},{"c":50.19,"h":50.475,"l":49.77,"n":537,"o":50.11,"t":"2026-09-23T14:15:00Z","v":33314,"vw":49.97259},{"c":49.9401,"h":50.27,"l":49.9401,"n":45,"o":50.19,"t":"2026-09-23T14:30:00Z","v":1359,"vw":50.165467},{"c":50.1475,"h":50.155,"l":49.62,"n":175,"o":49.92,"t":"2026-09-23T14:45:00Z","v":4596,"vw":49.934154},{"c":50.38,"h":50.38,"l":50.04,"n":122,"o":50.15,"t":"2026-09-23T15:00:00Z","v":2924,"vw":50.240006},{"c":50.16,"h":50.375,"l":50.16,"n":99,"o":50.34,"t":"2026-09-23T15:15:00Z","v":3108,"vw":50.283525},{"c":50.07,"h":50.125,"l":49.9502,"n":133,"o":49.99,"t":"2026-09-23T15:30:00Z","v":7991,"vw":49.97635},{"c":50.03,"h":50.09,"l":50.03,"n":142,"o":50.09,"t":"2026-09-23T15:45:00Z","v":4504,"vw":50.066408},{"c":49.9,"h":50.01,"l":49.751,"n":90,"o":49.92,"t":"2026-09-23T16:00:00Z","v":7514,"vw":49.795677},{"c":49.76,"h":49.98,"l":49.64,"n":215,"o":49.98,"t":"2026-09-23T16:15:00Z","v":9546,"vw":49.72512},{"c":49.93,"h":49.93,"l":49.76,"n":98,"o":49.76,"t":"2026-09-23T16:30:00Z","v":2892,"vw":49.81617},{"c":49.905,"h":49.97,"l":49.68,"n":238,"o":49.81,"t":"2026-09-23T16:45:00Z","v":7230,"vw":49.830092},{"c":49.69,"h":49.87,"l":49.59,"n":76,"o":49.87,"t":"2026-09-23T17:00:00Z","v":1677,"vw":49.69},{"c":49.915,"h":50.01,"l":49.59,"n":172,"o":49.69,"t":"2026-09-23T17:15:00Z","v":4136,"vw":49.795091},{"c":50.29,"h":50.29,"l":49.85,"n":104,"o":49.98,"t":"2026-09-23T17:30:00Z","v":3857,"vw":50.016082},{"c":50.4,"h":50.4,"l":50.29,"n":172,"o":50.32,"t":"2026-09-23T17:45:00Z","v":5419,"vw":50.357815},{"c":50.07,"h":50.505,"l":50.07,"n":195,"o":50.5,"t":"2026-09-23T18:00:00Z","v":8649,"vw":50.360721},{"c":50.11,"h":50.26,"l":50.075,"n":89,"o":50.075,"t":"2026-09-23T18:15:00Z","v":2746,"vw":50.166245},{"c":49.69,"h":49.97,"l":49.69,"n":70,"o":49.97,"t":"2026-09-23T18:30:00Z","v":1405,"vw":49.896},{"c":49.3847,"h":49.62,"l":49.3847,"n":86,"o":49.62,"t":"2026-09-23T18:45:00Z","v":2243,"vw":49.527454},{"c":49.1,"h":49.56,"l":49,"n":356,"o":49.56,"t":"2026-09-23T19:00:00Z","v":12644,"vw":49.347099},{"c":48.81,"h":49.19,"l":48.7,"n":341,"o":49,"t":"2026-09-23T19:15:00Z","v":10876,"vw":48.937421},{"c":48.91,"h":48.96,"l":48.73,"n":598,"o":48.81,"t":"2026-09-23T19:30:00Z","v":15414,"vw":48.874093},{"c":48.57,"h":49.07,"l":48.42,"n":1413,"o":48.91,"t":"2026-09-23T19:45:00Z","v":59671,"vw":48.772731},{"c":48.6,"h":48.6,"l":48.6,"n":35,"o":48.6,"t":"2026-09-23T20:00:00Z","v":59893,"vw":48.6},{"c":48.4,"h":49.22,"l":48,"n":142,"o":48.6,"t":"2026-09-24T13:30:00Z","v":8911,"vw":48.594441},{"c":48.6,"h":48.62,"l":48.15,"n":70,"o":48.15,"t":"2026-09-24T13:45:00Z","v":1633,"vw":48.432727},{"c":48.71,"h":48.86,"l":48.535,"n":246,"o":48.595,"t":"2026-09-24T14:00:00Z","v":6957,"vw":48.690563},{"c":48.55,"h":48.605,"l":48.475,"n":153,"o":48.59,"t":"2026-09-24T14:15:00Z","v":6283,"vw":48.541849},{"c":48.505,"h":48.69,"l":48.44,"n":238,"o":48.525,"t":"2026-09-24T14:30:00Z","v":12252,"vw":48.506666},{"c":48.69,"h":48.77,"l":48.52,"n":128,"o":48.52,"t":"2026-09-24T14:45:00Z","v":3228,"vw":48.6865},{"c":48.85,"h":49,"l":48.71,"n":174,"o":48.71,"t":"2026-09-24T15:00:00Z","v":6027,"vw":48.903515},{"c":48.81,"h":48.955,"l":48.75,"n":190,"o":48.92,"t":"2026-09-24T15:15:00Z","v":8259,"vw":48.805329},{"c":48.68,"h":48.82,"l":48.67,"n":166,"o":48.82,"t":"2026-09-24T15:30:00Z","v":5756,"vw":48.706673},{"c":48.46,"h":48.67,"l":48.25,"n":174,"o":48.67,"t":"2026-09-24T15:45:00Z","v":5906,"vw":48.479385},{"c":48.53,"h":48.56,"l":48.38,"n":248,"o":48.38,"t":"2026-09-24T16:00:00Z","v":13981,"vw":48.477256},{"c":49.1,"h":49.38,"l":48.48,"n":582,"o":48.53,"t":"2026-09-24T16:15:00Z","v":28619,"vw":48.837636},{"c":48.98,"h":49.33,"l":48.96,"n":184,"o":48.99,"t":"2026-09-24T16:30:00Z","v":10370,"vw":49.071097},{"c":48.8,"h":48.8,"l":48.79,"n":39,"o":48.8,"t":"2026-09-24T16:45:00Z","v":1081,"vw":48.795119},{"c":48.61,"h":48.79,"l":48.61,"n":135,"o":48.77,"t":"2026-09-24T17:00:00Z","v":12387,"vw":48.774104},{"c":48.61,"h":48.76,"l":48.51,"n":104,"o":48.675,"t":"2026-09-24T17:15:00Z","v":3046,"vw":48.612587},{"c":48.52,"h":48.63,"l":48.52,"n":80,"o":48.625,"t":"2026-09-24T17:30:00Z","v":1756,"vw":48.576875},{"c":48.6,"h":48.69,"l":48.57,"n":96,"o":48.57,"t":"2026-09-24T17:45:00Z","v":3502,"vw":48.641532},{"c":49.08,"h":49.08,"l":48.6,"n":551,"o":48.69,"t":"2026-09-24T18:00:00Z","v":17584,"vw":48.705469},{"c":49.34,"h":49.34,"l":48.98,"n":243,"o":49.07,"t":"2026-09-24T18:15:00Z","v":13042,"vw":49.164981},{"c":49.27,"h":49.27,"l":49.025,"n":293,"o":49.18,"t":"2026-09-24T18:30:00Z","v":7537,"vw":49.149519},{"c":49.23,"h":49.4,"l":49.13,"n":214,"o":49.29,"t":"2026-09-24T18:45:00Z","v":7808,"vw":49.239621},{"c":49.005,"h":49.18,"l":49.005,"n":149,"o":49.18,"t":"2026-09-24T19:00:00Z","v":3783,"vw":49.123681},{"c":48.84,"h":49.01,"l":48.78,"n":230,"o":49.01,"t":"2026-09-24T19:15:00Z","v":7640,"vw":48.901194},{"c":48.96,"h":49.02,"l":48.83,"n":503,"o":48.88,"t":"2026-09-24T19:30:00Z","v":13822,"vw":48.904854},{"c":48.99,"h":49.155,"l":48.825,"n":1530,"o":49.01,"t":"2026-09-24T19:45:00Z","v":51867,"vw":49.022624},{"c":48.99,"h":48.99,"l":48.99,"n":27,"o":48.99,"t":"2026-09-24T20:00:00Z","v":48839,"vw":48.99},{"c":48.99,"h":48.99,"l":48.99,"n":1,"o":48.99,"t":"2026-09-25T13:00:00Z","v":800,"vw":48.99},{"c":48.92,"h":49.43,"l":48.75,"n":70,"o":48.99,"t":"2026-09-25T13:30:00Z","v":5554,"vw":49.014174},{"c":49.1,"h":49.31,"l":48.54,"n":258,"o":48.9,"t":"2026-09-25T13:45:00Z","v":29020,"vw":48.695941},{"c":48.46,"h":49.025,"l":48.36,"n":161,"o":49.01,"t":"2026-09-25T14:00:00Z","v":8834,"vw":48.629115},{"c":48.75,"h":48.765,"l":48.41,"n":104,"o":48.46,"t":"2026-09-25T14:15:00Z","v":5928,"vw":48.534347},{"c":48.69,"h":48.76,"l":48.6525,"n":80,"o":48.76,"t":"2026-09-25T14:30:00Z","v":1900,"vw":48.712679},{"c":48.69,"h":48.77,"l":48.5201,"n":409,"o":48.685,"t":"2026-09-25T14:45:00Z","v":17502,"vw":48.679677},{"c":48.83,"h":49.02,"l":48.66,"n":289,"o":48.7,"t":"2026-09-25T15:00:00Z","v":16382,"vw":48.834518},{"c":48.6,"h":48.86,"l":48.6,"n":205,"o":48.825,"t":"2026-09-25T15:15:00Z","v":6029,"vw":48.793021},{"c":48.8,"h":48.895,"l":48.6,"n":152,"o":48.87,"t":"2026-09-25T15:30:00Z","v":6268,"vw":48.824292},{"c":49.19,"h":49.19,"l":48.745,"n":871,"o":48.745,"t":"2026-09-25T15:45:00Z","v":36404,"vw":48.929634},{"c":49.565,"h":49.7,"l":49.15,"n":810,"o":49.19,"t":"2026-09-25T16:00:00Z","v":53409,"vw":49.404664},{"c":49.775,"h":49.85,"l":49.47,"n":169,"o":49.565,"t":"2026-09-25T16:15:00Z","v":5379,"vw":49.687032},{"c":49.71,"h":49.92,"l":49.52,"n":162,"o":49.81,"t":"2026-09-25T16:30:00Z","v":6065,"vw":49.772591},{"c":49.58,"h":49.62,"l":49.42,"n":139,"o":49.52,"t":"2026-09-25T16:45:00Z","v":5493,"vw":49.532018},{"c":49.57,"h":49.72,"l":49.48,"n":142,"o":49.61,"t":"2026-09-25T17:00:00Z","v":5167,"vw":49.628849},{"c":49.61,"h":49.68,"l":49.5,"n":113,"o":49.5,"t":"2026-09-25T17:15:00Z","v":5305,"vw":49.584378},{"c":49.69,"h":49.73,"l":49.45,"n":155,"o":49.63,"t":"2026-09-25T17:30:00Z","v":6733,"vw":49.610656},{"c":49.76,"h":49.76,"l":49.56,"n":164,"o":49.645,"t":"2026-09-25T17:45:00Z","v":6102,"vw":49.65866},{"c":49.79,"h":49.81,"l":49.65,"n":145,"o":49.79,"t":"2026-09-25T18:00:00Z","v":6556,"vw":49.773667},{"c":49.85,"h":49.93,"l":49.78,"n":183,"o":49.84,"t":"2026-09-25T18:15:00Z","v":9503,"vw":49.854041},{"c":49.7775,"h":49.93,"l":49.77,"n":185,"o":49.81,"t":"2026-09-25T18:30:00Z","v":7924,"vw":49.833113},{"c":49.71,"h":49.9,"l":49.71,"n":236,"o":49.82,"t":"2026-09-25T18:45:00Z","v":7317,"vw":49.839596},{"c":49.78,"h":49.84,"l":49.585,"n":238,"o":49.745,"t":"2026-09-25T19:00:00Z","v":9308,"vw":49.732459},{"c":49.84,"h":49.9,"l":49.755,"n":257,"o":49.755,"t":"2026-09-25T19:15:00Z","v":10236,"vw":49.832647},{"c":49.795,"h":49.955,"l":49.7,"n":452,"o":49.78,"t":"2026-09-25T19:30:00Z","v":14094,"vw":49.81436},{"c":49.99,"h":50.04,"l":49.7825,"n":1085,"o":49.84,"t":"2026-09-25T19:45:00Z","v":31126,"vw":49.895992},{"c":49.99,"h":49.99,"l":49.99,"n":27,"o":49.99,"t":"2026-09-25T20:00:00Z","v":30370,"vw":49.99},{"c":49.385,"h":49.385,"l":49.05,"n":38,"o":49.22,"t":"2026-09-28T13:30:00Z","v":6064,"vw":49.292348},{"c":49.71,"h":49.99,"l":49.61,"n":93,"o":49.88,"t":"2026-09-28T13:45:00Z","v":4316,"vw":49.855036},{"c":49.65,"h":49.825,"l":49.54,"n":27,"o":49.71,"t":"2026-09-28T14:00:00Z","v":1251,"vw":49.69},{"c":49.67,"h":49.825,"l":49.54,"n":105,"o":49.65,"t":"2026-09-28T14:15:00Z","v":4090,"vw":49.642198},{"c":49.27,"h":49.795,"l":49.27,"n":39,"o":49.795,"t":"2026-09-28T14:30:00Z","v":3066,"vw":49.632989},{"c":48.82,"h":49.31,"l":48.81,"n":126,"o":49.29,"t":"2026-09-28T14:45:00Z","v":6042,"vw":49.158205},{"c":48.5,"h":48.96,"l":48.5,"n":168,"o":48.82,"t":"2026-09-28T15:00:00Z","v":6263,"vw":48.699077},{"c":48.4,"h":48.49,"l":48.13,"n":167,"o":48.35,"t":"2026-09-28T15:15:00Z","v":4150,"vw":48.340299},{"c":48.3,"h":48.56,"l":48.3,"n":166,"o":48.47,"t":"2026-09-28T15:30:00Z","v":5741,"vw":48.469504},{"c":48.18,"h":48.21,"l":48.12,"n":93,"o":48.2,"t":"2026-09-28T15:45:00Z","v":2769,"vw":48.172222},{"c":48.21,"h":48.44,"l":48.2,"n":150,"o":48.32,"t":"2026-09-28T16:00:00Z","v":3986,"vw":48.322647},{"c":49.42,"h":49.45,"l":48.27,"n":251,"o":48.27,"t":"2026-09-28T16:15:00Z","v":6703,"vw":48.779195},{"c":48.795,"h":49.31,"l":48.795,"n":118,"o":49.31,"t":"2026-09-28T16:30:00Z","v":3427,"vw":49.09925},{"c":48.75,"h":48.9,"l":48.6,"n":143,"o":48.86,"t":"2026-09-28T16:45:00Z","v":4844,"vw":48.773707},{"c":49.235,"h":49.57,"l":48.66,"n":250,"o":48.66,"t":"2026-09-28T17:00:00Z","v":7853,"vw":48.93847},{"c":48.98,"h":49.145,"l":48.98,"n":66,"o":49.05,"t":"2026-09-28T17:15:00Z","v":1986,"vw":49.079091},{"c":48.56,"h":48.92,"l":48.56,"n":171,"o":48.77,"t":"2026-09-28T17:30:00Z","v":5826,"vw":48.791186},{"c":48.74,"h":48.78,"l":48.58,"n":81,"o":48.58,"t":"2026-09-28T17:45:00Z","v":3407,"vw":48.713503},{"c":48.93,"h":49.04,"l":48.745,"n":152,"o":48.7451,"t":"2026-09-28T18:00:00Z","v":4923,"vw":48.850278},{"c":49.01,"h":49.01,"l":48.85,"n":136,"o":48.955,"t":"2026-09-28T18:15:00Z","v":3632,"vw":48.905626},{"c":48.9,"h":49.02,"l":48.82,"n":116,"o":48.96,"t":"2026-09-28T18:30:00Z","v":4011,"vw":48.911185},{"c":49.03,"h":49.03,"l":48.79,"n":249,"o":48.83,"t":"2026-09-28T18:45:00Z","v":8216,"vw":48.901915},{"c":49.02,"h":49.06,"l":48.94,"n":180,"o":48.94,"t":"2026-09-28T19:00:00Z","v":5454,"vw":48.997903},{"c":49.265,"h":49.3,"l":49.02,"n":280,"o":49.02,"t":"2026-09-28T19:15:00Z","v":7395,"vw":49.174719},{"c":49.115,"h":49.35,"l":49.11,"n":451,"o":49.16,"t":"2026-09-28T19:30:00Z","v":12317,"vw":49.201046},{"c":48.99,"h":49.115,"l":48.87,"n":1253,"o":49.08,"t":"2026-09-28T19:45:00Z","v":43552,"vw":49.004401},{"c":49.02,"h":49.02,"l":49.02,"n":24,"o":49.02,"t":"2026-09-28T20:00:00Z","v":62778,"vw":49.02},{"c":49.06,"h":49.28,"l":49.06,"n":26,"o":49.28,"t":"2026-09-29T13:30:00Z","v":2380,"vw":49.232074},{"c":48.835,"h":49.06,"l":48.7,"n":20,"o":49.06,"t":"2026-09-29T13:45:00Z","v":670,"vw":48.860568},{"c":48.985,"h":49.27,"l":48.78,"n":74,"o":48.85,"t":"2026-09-29T14:00:00Z","v":2761,"vw":49.058684},{"c":48.5,"h":48.81,"l":48.5,"n":47,"o":48.81,"t":"2026-09-29T14:15:00Z","v":1240,"vw":48.61838},{"c":48.835,"h":48.835,"l":48.64,"n":29,"o":48.66,"t":"2026-09-29T14:30:00Z","v":962,"vw":48.713571},{"c":48.78,"h":48.86,"l":48.7,"n":76,"o":48.76,"t":"2026-09-29T14:45:00Z","v":5413,"vw":48.784276},{"c":48.2,"h":48.78,"l":48.2,"n":193,"o":48.78,"t":"2026-09-29T15:00:00Z","v":6084,"vw":48.443947},{"c":48.17,"h":48.17,"l":48.12,"n":37,"o":48.12,"t":"2026-09-29T15:15:00Z","v":1280,"vw":48.148},{"c":48.27,"h":48.47,"l":48.07,"n":91,"o":48.16,"t":"2026-09-29T15:30:00Z","v":3758,"vw":48.284054},{"c":48.095,"h":48.3497,"l":47.94,"n":189,"o":48.3497,"t":"2026-09-29T15:45:00Z","v":14735,"vw":48.101112},{"c":48.235,"h":48.3,"l":48.105,"n":106,"o":48.105,"t":"2026-09-29T16:00:00Z","v":6253,"vw":48.243296},{"c":48.02,"h":48.28,"l":47.99,"n":180,"o":48.22,"t":"2026-09-29T16:15:00Z","v":5974,"vw":48.075172},{"c":47.635,"h":47.98,"l":47.58,"n":129,"o":47.98,"t":"2026-09-29T16:30:00Z","v":4348,"vw":47.787552},{"c":47.58,"h":47.71,"l":47.535,"n":80,"o":47.64,"t":"2026-09-29T16:45:00Z","v":3967,"vw":47.618503},{"c":47.66,"h":47.68,"l":47.58,"n":59,"o":47.58,"t":"2026-09-29T17:00:00Z","v":1306,"vw":47.623186},{"c":47.71,"h":47.71,"l":47.56,"n":54,"o":47.58,"t":"2026-09-29T17:15:00Z","v":1829,"vw":47.644106},{"c":47.77,"h":47.825,"l":47.66,"n":173,"o":47.76,"t":"2026-09-29T17:30:00Z","v":9116,"vw":47.716988},{"c":47.71,"h":47.9,"l":47.71,"n":112,"o":47.83,"t":"2026-09-29T17:45:00Z","v":4084,"vw":47.812585},{"c":47.645,"h":47.95,"l":47.56,"n":179,"o":47.785,"t":"2026-09-29T18:00:00Z","v":5390,"vw":47.803088},{"c":47.765,"h":47.85,"l":47.765,"n":31,"o":47.85,"t":"2026-09-29T18:15:00Z","v":720,"vw":47.809619},{"c":47.765,"h":47.91,"l":47.64,"n":192,"o":47.83,"t":"2026-09-29T18:30:00Z","v":5399,"vw":47.79152},{"c":47.95,"h":47.97,"l":47.685,"n":142,"o":47.7401,"t":"2026-09-29T18:45:00Z","v":5435,"vw":47.808292},{"c":47.86,"h":47.93,"l":47.86,"n":68,"o":47.93,"t":"2026-09-29T19:00:00Z","v":1559,"vw":47.911481},{"c":47.795,"h":47.95,"l":47.795,"n":239,"o":47.95,"t":"2026-09-29T19:15:00Z","v":6084,"vw":47.865572},{"c":47.87,"h":47.88,"l":47.78,"n":224,"o":47.79,"t":"2026-09-29T19:30:00Z","v":6931,"vw":47.847656},{"c":47.88,"h":47.955,"l":47.735,"n":1125,"o":47.735,"t":"2026-09-29T19:45:00Z","v":37061,"vw":47.838761},{"c":47.88,"h":47.88,"l":47.88,"n":45,"o":47.88,"t":"2026-09-29T20:00:00Z","v":48568,"vw":47.88},{"c":48.105,"h":48.975,"l":48.02,"n":58,"o":48.34,"t":"2026-09-30T13:30:00Z","v":5395,"vw":48.337521},{"c":48.035,"h":48.21,"l":47.7662,"n":23,"o":48.105,"t":"2026-09-30T13:45:00Z","v":912,"vw":48.031033},{"c":48.03,"h":48.035,"l":47.61,"n":120,"o":48.035,"t":"2026-09-30T14:00:00Z","v":4730,"vw":47.82886},{"c":47.45,"h":47.7,"l":47.3,"n":33,"o":47.7,"t":"2026-09-30T14:15:00Z","v":1061,"vw":47.531615},{"c":47.545,"h":47.545,"l":47.22,"n":135,"o":47.23,"t":"2026-09-30T14:30:00Z","v":3951,"vw":47.364679},{"c":47.46,"h":47.545,"l":47.46,"n":22,"o":47.545,"t":"2026-09-30T14:45:00Z","v":470,"vw":47.5025},{"c":47.19,"h":47.455,"l":47.11,"n":115,"o":47.34,"t":"2026-09-30T15:00:00Z","v":1849,"vw":47.31625},{"c":47.15,"h":47.51,"l":47.12,"n":105,"o":47.3,"t":"2026-09-30T15:15:00Z","v":5713,"vw":47.217438},{"c":46.83,"h":47.28,"l":46.72,"n":230,"o":47.18,"t":"2026-09-30T15:30:00Z","v":7383,"vw":47.056461},{"c":46.85,"h":46.94,"l":46.805,"n":81,"o":46.89,"t":"2026-09-30T15:45:00Z","v":1662,"vw":46.877483},{"c":47.05,"h":47.09,"l":46.915,"n":132,"o":47.02,"t":"2026-09-30T16:00:00Z","v":4507,"vw":47.027908},{"c":47.25,"h":47.35,"l":46.99,"n":189,"o":47.09,"t":"2026-09-30T16:15:00Z","v":7713,"vw":47.282402},{"c":47.32,"h":47.35,"l":47.2,"n":152,"o":47.25,"t":"2026-09-30T16:30:00Z","v":4538,"vw":47.289373},{"c":47.14,"h":47.37,"l":47.14,"n":212,"o":47.37,"t":"2026-09-30T16:45:00Z","v":6686,"vw":47.243899},{"c":46.9,"h":47.095,"l":46.89,"n":172,"o":47.07,"t":"2026-09-30T17:00:00Z","v":5829,"vw":46.990105},{"c":46.86,"h":46.96,"l":46.85,"n":147,"o":46.89,"t":"2026-09-30T17:15:00Z","v":5293,"vw":46.904432},{"c":46.99,"h":47.01,"l":46.76,"n":94,"o":46.76,"t":"2026-09-30T17:30:00Z","v":5799,"vw":46.79107},{"c":47,"h":47.07,"l":46.92,"n":122,"o":47.01,"t":"2026-09-30T17:45:00Z","v":3471,"vw":46.989059},{"c":46.9,"h":47.07,"l":46.79,"n":134,"o":47.05,"t":"2026-09-30T18:00:00Z","v":7850,"vw":47.011349},{"c":46.875,"h":46.94,"l":46.875,"n":42,"o":46.94,"t":"2026-09-30T18:15:00Z","v":854,"vw":46.911},{"c":46.96,"h":46.97,"l":46.88,"n":70,"o":46.885,"t":"2026-09-30T18:30:00Z","v":1425,"vw":46.915914},{"c":46.72,"h":46.94,"l":46.72,"n":90,"o":46.94,"t":"2026-09-30T18:45:00Z","v":1636,"vw":46.798241},{"c":46.74,"h":46.83,"l":46.7,"n":208,"o":46.72,"t":"2026-09-30T19:00:00Z","v":5215,"vw":46.771704},{"c":46.8,"h":46.94,"l":46.8,"n":119,"o":46.85,"t":"2026-09-30T19:15:00Z","v":3838,"vw":46.861146},{"c":46.87,"h":46.97,"l":46.775,"n":375,"o":46.93,"t":"2026-09-30T19:30:00Z","v":9649,"vw":46.898212},{"c":46.58,"h":46.86,"l":46.51,"n":873,"o":46.86,"t":"2026-09-30T19:45:00Z","v":29623,"vw":46.648822},{"c":46.64,"h":46.64,"l":46.64,"n":18,"o":46.64,"t":"2026-09-30T20:00:00Z","v":74681,"vw":46.64},{"c":46.08,"h":46.08,"l":46.08,"n":4,"o":46.08,"t":"2026-10-01T08:15:00Z","v":251,"vw":46.08},{"c":45.23,"h":46.49,"l":45.23,"n":110,"o":46.02,"t":"2026-10-01T13:30:00Z","v":7620,"vw":46.037868},{"c":45.2869,"h":45.33,"l":45.24,"n":43,"o":45.26,"t":"2026-10-01T13:45:00Z","v":2461,"vw":45.277613},{"c":45.34,"h":45.34,"l":44.92,"n":104,"o":45.14,"t":"2026-10-01T14:00:00Z","v":3929,"vw":45.060382},{"c":45.085,"h":45.275,"l":45.08,"n":56,"o":45.275,"t":"2026-10-01T14:15:00Z","v":1307,"vw":45.1313},{"c":45.57,"h":45.57,"l":45.11,"n":59,"o":45.32,"t":"2026-10-01T14:30:00Z","v":3174,"vw":45.223267},{"c":45.52,"h":45.52,"l":45,"n":114,"o":45.31,"t":"2026-10-01T14:45:00Z","v":3759,"vw":45.114712},{"c":45.47,"h":45.47,"l":45.3,"n":58,"o":45.34,"t":"2026-10-01T15:00:00Z","v":4014,"vw":45.352808},{"c":45.495,"h":45.71,"l":45.33,"n":114,"o":45.35,"t":"2026-10-01T15:15:00Z","v":3809,"vw":45.50169},{"c":45.79,"h":45.81,"l":45.49,"n":141,"o":45.495,"t":"2026-10-01T15:30:00Z","v":3511,"vw":45.614443},{"c":46.6,"h":46.6,"l":45.71,"n":209,"o":45.83,"t":"2026-10-01T15:45:00Z","v":6058,"vw":46.017175},{"c":46.875,"h":47.01,"l":46.345,"n":205,"o":46.62,"t":"2026-10-01T16:00:00Z","v":8234,"vw":46.736478},{"c":47.12,"h":47.24,"l":46.88,"n":243,"o":46.89,"t":"2026-10-01T16:15:00Z","v":5492,"vw":47.066268},{"c":47.625,"h":47.69,"l":47.0875,"n":258,"o":47.27,"t":"2026-10-01T16:30:00Z","v":8294,"vw":47.485696},{"c":47.64,"h":47.875,"l":47.48,"n":307,"o":47.66,"t":"2026-10-01T16:45:00Z","v":8436,"vw":47.649757},{"c":47.79,"h":47.9698,"l":47.75,"n":219,"o":47.76,"t":"2026-10-01T17:00:00Z","v":5999,"vw":47.883225},{"c":48.065,"h":48.17,"l":47.665,"n":257,"o":47.725,"t":"2026-10-01T17:15:00Z","v":8265,"vw":47.906464},{"c":48.2,"h":48.43,"l":47.96,"n":308,"o":48.33,"t":"2026-10-01T17:30:00Z","v":8939,"vw":48.200016},{"c":47.88,"h":48.265,"l":47.745,"n":191,"o":48.265,"t":"2026-10-01T17:45:00Z","v":5149,"vw":47.970654},{"c":48.16,"h":48.16,"l":47.77,"n":184,"o":47.77,"t":"2026-10-01T18:00:00Z","v":3291,"vw":47.880938},{"c":48.06,"h":48.27,"l":48.01,"n":167,"o":48.01,"t":"2026-10-01T18:15:00Z","v":5750,"vw":48.175322},{"c":48.2,"h":48.38,"l":48.0501,"n":158,"o":48.15,"t":"2026-10-01T18:30:00Z","v":5552,"vw":48.1643},{"c":47.98,"h":48.32,"l":47.92,"n":201,"o":48.2,"t":"2026-10-01T18:45:00Z","v":8120,"vw":48.095537},{"c":47.82,"h":47.905,"l":47.7082,"n":208,"o":47.89,"t":"2026-10-01T19:00:00Z","v":4734,"vw":47.834122},{"c":47.83,"h":47.83,"l":47.715,"n":156,"o":47.72,"t":"2026-10-01T19:15:00Z","v":4120,"vw":47.76947},{"c":47.88,"h":47.93,"l":47.81,"n":391,"o":47.83,"t":"2026-10-01T19:30:00Z","v":10766,"vw":47.853503},{"c":47.68,"h":48.07,"l":47.64,"n":1359,"o":47.89,"t":"2026-10-01T19:45:00Z","v":45697,"vw":47.798696},{"c":47.71,"h":47.71,"l":47.71,"n":21,"o":47.71,"t":"2026-10-01T20:00:00Z","v":50485,"vw":47.71},{"c":49.175,"h":49.64,"l":49.175,"n":143,"o":49.55,"t":"2026-10-02T13:30:00Z","v":7141,"vw":49.439111},{"c":49.205,"h":49.565,"l":48.9,"n":97,"o":48.9,"t":"2026-10-02T13:45:00Z","v":2383,"vw":49.216866},{"c":48.81,"h":48.99,"l":48.61,"n":207,"o":48.83,"t":"2026-10-02T14:00:00Z","v":18889,"vw":48.674077},{"c":49.01,"h":49.05,"l":48.74,"n":78,"o":49.02,"t":"2026-10-02T14:15:00Z","v":2093,"vw":48.897563},{"c":48.955,"h":49.095,"l":48.63,"n":156,"o":48.82,"t":"2026-10-02T14:30:00Z","v":4485,"vw":48.728876},{"c":48.54,"h":48.955,"l":48.54,"n":66,"o":48.671,"t":"2026-10-02T14:45:00Z","v":1888,"vw":48.725417},{"c":48.03,"h":48.53,"l":47.97,"n":289,"o":48.5,"t":"2026-10-02T15:00:00Z","v":11155,"vw":48.254928},{"c":48,"h":48,"l":47.7,"n":96,"o":47.94,"t":"2026-10-02T15:15:00Z","v":3471,"vw":47.814817},{"c":48.32,"h":48.575,"l":47.7201,"n":100,"o":47.92,"t":"2026-10-02T15:30:00Z","v":9035,"vw":47.846807},{"c":48.705,"h":48.705,"l":48.54,"n":64,"o":48.54,"t":"2026-10-02T15:45:00Z","v":1610,"vw":48.621992},{"c":48.47,"h":48.47,"l":48.31,"n":102,"o":48.36,"t":"2026-10-02T16:00:00Z","v":2477,"vw":48.427419},{"c":48.345,"h":48.415,"l":48.345,"n":67,"o":48.415,"t":"2026-10-02T16:15:00Z","v":1433,"vw":48.38125},{"c":48.48,"h":48.48,"l":48.3,"n":123,"o":48.3,"t":"2026-10-02T16:30:00Z","v":2166,"vw":48.394876},{"c":48.225,"h":48.3645,"l":48.225,"n":56,"o":48.3645,"t":"2026-10-02T16:45:00Z","v":2000,"vw":48.314343},{"c":48.29,"h":48.29,"l":48.23,"n":53,"o":48.28,"t":"2026-10-02T17:00:00Z","v":1496,"vw":48.271422},{"c":48.085,"h":48.3,"l":48.0501,"n":143,"o":48.3,"t":"2026-10-02T17:15:00Z","v":6199,"vw":48.105626},{"c":48.02,"h":48.1,"l":48.02,"n":20,"o":48.1,"t":"2026-10-02T17:30:00Z","v":5392,"vw":48.023077},{"c":47.96,"h":48.19,"l":47.96,"n":178,"o":48.1025,"t":"2026-10-02T17:45:00Z","v":5198,"vw":48.094834},{"c":47.93,"h":47.965,"l":47.86,"n":176,"o":47.965,"t":"2026-10-02T18:00:00Z","v":4852,"vw":47.92104},{"c":47.935,"h":47.97,"l":47.925,"n":43,"o":47.925,"t":"2026-10-02T18:15:00Z","v":927,"vw":47.937222},{"c":48.02,"h":48.05,"l":47.97,"n":97,"o":48.01,"t":"2026-10-02T18:30:00Z","v":2259,"vw":48.005834},{"c":48.02,"h":48.06,"l":47.98,"n":112,"o":48.025,"t":"2026-10-02T18:45:00Z","v":3121,"vw":48.021442},{"c":47.96,"h":48.06,"l":47.96,"n":143,"o":48.02,"t":"2026-10-02T19:00:00Z","v":5151,"vw":48.036559},{"c":47.93,"h":47.955,"l":47.86,"n":95,"o":47.955,"t":"2026-10-02T19:15:00Z","v":2484,"vw":47.914007},{"c":48.12,"h":48.13,"l":47.99,"n":287,"o":47.99,"t":"2026-10-02T19:30:00Z","v":7911,"vw":48.05589},{"c":48.12,"h":48.22,"l":48.02,"n":1080,"o":48.065,"t":"2026-10-02T19:45:00Z","v":34485,"vw":48.126995},{"c":48.14,"h":48.14,"l":48.14,"n":29,"o":48.14,"t":"2026-10-02T20:00:00Z","v":57428,"vw":48.14},{"c":48.29,"h":48.29,"l":48.29,"n":1,"o":48.29,"t":"2026-10-05T11:00:00Z","v":200,"vw":48.29},{"c":47.01,"h":47.97,"l":46.93,"n":197,"o":47.93,"t":"2026-10-05T13:30:00Z","v":9092,"vw":47.424877},{"c":46.865,"h":47.12,"l":46.68,"n":110,"o":46.92,"t":"2026-10-05T13:45:00Z","v":5239,"vw":46.893301},{"c":47.59,"h":47.625,"l":46.955,"n":57,"o":46.955,"t":"2026-10-05T14:00:00Z","v":2242,"vw":47.522321},{"c":47.58,"h":47.685,"l":47.36,"n":18,"o":47.685,"t":"2026-10-05T14:15:00Z","v":1492,"vw":47.520489},{"c":47.25,"h":47.4,"l":47.0061,"n":109,"o":47.4,"t":"2026-10-05T14:30:00Z","v":3663,"vw":47.191954},{"c":46.965,"h":47.21,"l":46.93,"n":55,"o":47.205,"t":"2026-10-05T14:45:00Z","v":1438,"vw":47.023972},{"c":46.67,"h":47.07,"l":46.57,"n":113,"o":47.05,"t":"2026-10-05T15:00:00Z","v":5519,"vw":46.766857},{"c":46.72,"h":46.775,"l":46.455,"n":105,"o":46.675,"t":"2026-10-05T15:15:00Z","v":4923,"vw":46.622734},{"c":46.92,"h":46.92,"l":46.8,"n":55,"o":46.8,"t":"2026-10-05T15:30:00Z","v":1951,"vw":46.841364},{"c":46.96,"h":47.09,"l":46.735,"n":135,"o":46.83,"t":"2026-10-05T15:45:00Z","v":4547,"vw":46.949711},{"c":46.945,"h":46.9575,"l":46.835,"n":47,"o":46.9575,"t":"2026-10-05T16:00:00Z","v":1634,"vw":46.923721},{"c":47.17,"h":47.26,"l":46.955,"n":118,"o":46.955,"t":"2026-10-05T16:15:00Z","v":6279,"vw":47.19357},{"c":47.14,"h":47.28,"l":47.08,"n":99,"o":47.16,"t":"2026-10-05T16:30:00Z","v":2983,"vw":47.156395},{"c":47.085,"h":47.15,"l":47.015,"n":134,"o":47.1011,"t":"2026-10-05T16:45:00Z","v":4007,"vw":47.09546},{"c":47.045,"h":47.19,"l":47.02,"n":189,"o":47.07,"t":"2026-10-05T17:00:00Z","v":10757,"vw":47.114168},{"c":47.055,"h":47.08,"l":47.035,"n":85,"o":47.035,"t":"2026-10-05T17:15:00Z","v":2758,"vw":47.04858},{"c":46.98,"h":47.11,"l":46.975,"n":66,"o":47.1,"t":"2026-10-05T17:30:00Z","v":3289,"vw":47.001597},{"c":46.945,"h":47.09,"l":46.84,"n":144,"o":47.05,"t":"2026-10-05T17:45:00Z","v":5553,"vw":46.995881},{"c":46.965,"h":47.05,"l":46.8401,"n":33,"o":46.8401,"t":"2026-10-05T18:00:00Z","v":1291,"vw":46.959926},{"c":46.945,"h":47.01,"l":46.865,"n":308,"o":46.965,"t":"2026-10-05T18:15:00Z","v":15367,"vw":46.951056},{"c":46.775,"h":46.955,"l":46.775,"n":115,"o":46.955,"t":"2026-10-05T18:30:00Z","v":3807,"vw":46.86597},{"c":46.86,"h":46.87,"l":46.79,"n":182,"o":46.84,"t":"2026-10-05T18:45:00Z","v":7062,"vw":46.828514},{"c":46.89,"h":46.98,"l":46.78,"n":166,"o":46.86,"t":"2026-10-05T19:00:00Z","v":7934,"vw":46.869018},{"c":46.84,"h":46.965,"l":46.685,"n":245,"o":46.9,"t":"2026-10-05T19:15:00Z","v":9722,"vw":46.820365},{"c":46.705,"h":46.97,"l":46.69,"n":364,"o":46.97,"t":"2026-10-05T19:30:00Z","v":13566,"vw":46.770402},{"c":46.49,"h":46.67,"l":46.35,"n":1358,"o":46.66,"t":"2026-10-05T19:45:00Z","v":52967,"vw":46.512087},{"c":46.45,"h":46.47,"l":46.45,"n":36,"o":46.47,"t":"2026-10-05T20:00:00Z","v":69539,"vw":46.450032},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-06T08:00:00Z","v":322,"vw":46.5},{"c":46.4,"h":46.4,"l":45.82,"n":4,"o":45.82,"t":"2026-10-06T13:15:00Z","v":807,"vw":46.15038},{"c":46.04,"h":46.48,"l":46.04,"n":178,"o":46.45,"t":"2026-10-06T13:30:00Z","v":20655,"vw":46.418262},{"c":46.085,"h":46.15,"l":45.955,"n":70,"o":46.15,"t":"2026-10-06T13:45:00Z","v":1888,"vw":46.041538},{"c":46.47,"h":46.71,"l":46.085,"n":152,"o":46.085,"t":"2026-10-06T14:00:00Z","v":8126,"vw":46.384814},{"c":46.38,"h":46.57,"l":46.15,"n":850,"o":46.435,"t":"2026-10-06T14:15:00Z","v":28914,"vw":46.377492},{"c":46.23,"h":46.38,"l":46.15,"n":100,"o":46.38,"t":"2026-10-06T14:30:00Z","v":3891,"vw":46.279272},{"c":45.81,"h":46.205,"l":45.81,"n":113,"o":46.1601,"t":"2026-10-06T14:45:00Z","v":4503,"vw":46.042699},{"c":46.22,"h":46.29,"l":45.96,"n":274,"o":45.97,"t":"2026-10-06T15:00:00Z","v":10081,"vw":46.121514},{"c":46.8,"h":46.8,"l":46.195,"n":251,"o":46.23,"t":"2026-10-06T15:15:00Z","v":11273,"vw":46.423961},{"c":46.675,"h":46.75,"l":46.58,"n":107,"o":46.69,"t":"2026-10-06T15:30:00Z","v":7957,"vw":46.647851},{"c":46.81,"h":46.84,"l":46.67,"n":118,"o":46.67,"t":"2026-10-06T15:45:00Z","v":5527,"vw":46.784389},{"c":46.93,"h":47.035,"l":46.85,"n":243,"o":46.85,"t":"2026-10-06T16:00:00Z","v":18936,"vw":46.928408},{"c":46.87,"h":47.03,"l":46.77,"n":153,"o":46.945,"t":"2026-10-06T16:15:00Z","v":6208,"vw":46.867661},{"c":46.79,"h":47.025,"l":46.79,"n":127,"o":46.865,"t":"2026-10-06T16:30:00Z","v":4581,"vw":46.917665},{"c":46.8075,"h":46.82,"l":46.76,"n":184,"o":46.81,"t":"2026-10-06T16:45:00Z","v":10589,"vw":46.772588},{"c":46.5,"h":46.815,"l":46.49,"n":461,"o":46.76,"t":"2026-10-06T17:00:00Z","v":22910,"vw":46.740768},{"c":46.41,"h":46.595,"l":46.28,"n":111,"o":46.49,"t":"2026-10-06T17:15:00Z","v":4559,"vw":46.436258},{"c":46.51,"h":46.51,"l":46.29,"n":182,"o":46.32,"t":"2026-10-06T17:30:00Z","v":8317,"vw":46.409481},{"c":46.52,"h":46.58,"l":46.455,"n":123,"o":46.455,"t":"2026-10-06T17:45:00Z","v":3952,"vw":46.517684},{"c":46.58,"h":46.67,"l":46.55,"n":107,"o":46.58,"t":"2026-10-06T18:00:00Z","v":4065,"vw":46.595182},{"c":46.49,"h":46.4996,"l":46.32,"n":105,"o":46.48,"t":"2026-10-06T18:15:00Z","v":4105,"vw":46.406586},{"c":46.45,"h":46.57,"l":46.345,"n":111,"o":46.345,"t":"2026-10-06T18:30:00Z","v":7242,"vw":46.46971},{"c":46.38,"h":46.49,"l":46.33,"n":123,"o":46.45,"t":"2026-10-06T18:45:00Z","v":4346,"vw":46.404164},{"c":46.3,"h":46.43,"l":46.29,"n":182,"o":46.36,"t":"2026-10-06T19:00:00Z","v":5641,"vw":46.366206},{"c":46.35,"h":46.44,"l":46.16,"n":316,"o":46.3,"t":"2026-10-06T19:15:00Z","v":11088,"vw":46.28307},{"c":46.22,"h":46.36,"l":46.22,"n":260,"o":46.355,"t":"2026-10-06T19:30:00Z","v":7438,"vw":46.296412},{"c":46.085,"h":46.31,"l":46,"n":1169,"o":46.265,"t":"2026-10-06T19:45:00Z","v":41607,"vw":46.131856},{"c":46.09,"h":46.09,"l":46.09,"n":34,"o":46.09,"t":"2026-10-06T20:00:00Z","v":70275,"vw":46.09},{"c":45.81,"h":45.81,"l":45.81,"n":1,"o":45.81,"t":"2026-10-07T09:15:00Z","v":100,"vw":45.81},{"c":44.65,"h":45.2096,"l":44.57,"n":271,"o":44.94,"t":"2026-10-07T13:30:00Z","v":14443,"vw":44.902415},{"c":44.87,"h":44.885,"l":44.62,"n":170,"o":44.71,"t":"2026-10-07T13:45:00Z","v":9303,"vw":44.748181},{"c":44.52,"h":44.74,"l":44.45,"n":137,"o":44.65,"t":"2026-10-07T14:00:00Z","v":7138,"vw":44.599113},{"c":44.49,"h":44.69,"l":44.49,"n":314,"o":44.6,"t":"2026-10-07T14:15:00Z","v":10919,"vw":44.609992},{"c":44.53,"h":44.57,"l":44.4,"n":151,"o":44.49,"t":"2026-10-07T14:30:00Z","v":6460,"vw":44.479379},{"c":44.46,"h":44.51,"l":44.405,"n":147,"o":44.46,"t":"2026-10-07T14:45:00Z","v":4871,"vw":44.450443},{"c":44.32,"h":44.44,"l":44.21,"n":387,"o":44.44,"t":"2026-10-07T15:00:00Z","v":16200,"vw":44.327487},{"c":44.15,"h":44.315,"l":44.11,"n":280,"o":44.315,"t":"2026-10-07T15:15:00Z","v":12513,"vw":44.2507},{"c":44.22,"h":44.35,"l":44.171,"n":260,"o":44.23,"t":"2026-10-07T15:30:00Z","v":10313,"vw":44.253108},{"c":44.255,"h":44.33,"l":44.14,"n":178,"o":44.2,"t":"2026-10-07T15:45:00Z","v":6628,"vw":44.232147},{"c":44.47,"h":44.53,"l":44.3,"n":237,"o":44.32,"t":"2026-10-07T16:00:00Z","v":5929,"vw":44.406881},{"c":44.69,"h":44.69,"l":44.515,"n":238,"o":44.53,"t":"2026-10-07T16:15:00Z","v":6827,"vw":44.569385},{"c":44.465,"h":44.63,"l":44.4501,"n":234,"o":44.63,"t":"2026-10-07T16:30:00Z","v":7113,"vw":44.540134},{"c":44.385,"h":44.57,"l":44.35,"n":230,"o":44.475,"t":"2026-10-07T16:45:00Z","v":7850,"vw":44.432788},{"c":44.47,"h":44.5,"l":44.25,"n":357,"o":44.31,"t":"2026-10-07T17:00:00Z","v":11958,"vw":44.340848},{"c":44.085,"h":44.44,"l":44.085,"n":344,"o":44.41,"t":"2026-10-07T17:15:00Z","v":8951,"vw":44.281135},{"c":43.96,"h":44.16,"l":43.73,"n":531,"o":44.09,"t":"2026-10-07T17:30:00Z","v":28101,"vw":43.944311},{"c":44.1,"h":44.145,"l":43.925,"n":346,"o":43.93,"t":"2026-10-07T17:45:00Z","v":15150,"vw":44.033322},{"c":44.28,"h":44.395,"l":43.925,"n":622,"o":44.04,"t":"2026-10-07T18:00:00Z","v":25035,"vw":44.151899},{"c":44.185,"h":44.2799,"l":44.06,"n":413,"o":44.16,"t":"2026-10-07T18:15:00Z","v":17215,"vw":44.19128},{"c":44.04,"h":44.26,"l":44.005,"n":509,"o":44.185,"t":"2026-10-07T18:30:00Z","v":15377,"vw":44.081184},{"c":44.15,"h":44.21,"l":44.02,"n":498,"o":44.09,"t":"2026-10-07T18:45:00Z","v":17355,"vw":44.114129},{"c":44.02,"h":44.25,"l":44.02,"n":671,"o":44.17,"t":"2026-10-07T19:00:00Z","v":24470,"vw":44.117283},{"c":44.105,"h":44.15,"l":43.91,"n":837,"o":44.045,"t":"2026-10-07T19:15:00Z","v":26147,"vw":44.037584},{"c":44.26,"h":44.46,"l":44.115,"n":708,"o":44.115,"t":"2026-10-07T19:30:00Z","v":32135,"vw":44.299947},{"c":44.62,"h":44.83,"l":44.3,"n":1444,"o":44.3,"t":"2026-10-07T19:45:00Z","v":71452,"vw":44.619897},{"c":44.47,"h":44.61,"l":44.46,"n":55,"o":44.61,"t":"2026-10-07T20:00:00Z","v":69468,"vw":44.609104},{"c":44.14,"h":44.14,"l":44.13,"n":4,"o":44.13,"t":"2026-10-08T08:00:00Z","v":476,"vw":44.1375},{"c":44.14,"h":44.14,"l":44.14,"n":2,"o":44.14,"t":"2026-10-08T13:00:00Z","v":348,"vw":44.14},{"c":43.71,"h":44.05,"l":43.23,"n":207,"o":44,"t":"2026-10-08T13:30:00Z","v":10894,"vw":43.695655},{"c":43.75,"h":43.89,"l":43.605,"n":109,"o":43.605,"t":"2026-10-08T13:45:00Z","v":5074,"vw":43.786158},{"c":43.995,"h":43.995,"l":43.655,"n":148,"o":43.655,"t":"2026-10-08T14:00:00Z","v":8859,"vw":43.809682},{"c":43.9,"h":44.14,"l":43.9,"n":135,"o":44.13,"t":"2026-10-08T14:15:00Z","v":3936,"vw":44.049892},{"c":43.865,"h":44.11,"l":43.83,"n":190,"o":44.04,"t":"2026-10-08T14:30:00Z","v":6876,"vw":43.971032},{"c":43.56,"h":43.94,"l":43.56,"n":157,"o":43.9,"t":"2026-10-08T14:45:00Z","v":5860,"vw":43.839335},{"c":43.34,"h":43.57,"l":43.175,"n":370,"o":43.4,"t":"2026-10-08T15:00:00Z","v":18438,"vw":43.416535},{"c":43,"h":43.23,"l":43,"n":202,"o":43.23,"t":"2026-10-08T15:15:00Z","v":9542,"vw":43.06844},{"c":43.13,"h":43.2,"l":42.98,"n":265,"o":43.01,"t":"2026-10-08T15:30:00Z","v":11507,"vw":43.108071},{"c":43.19,"h":43.32,"l":43.13,"n":219,"o":43.18,"t":"2026-10-08T15:45:00Z","v":7056,"vw":43.221197},{"c":43.315,"h":43.315,"l":43.14,"n":151,"o":43.2267,"t":"2026-10-08T16:00:00Z","v":4746,"vw":43.215688},{"c":43.725,"h":43.96,"l":43.26,"n":439,"o":43.26,"t":"2026-10-08T16:15:00Z","v":23524,"vw":43.745362},{"c":44.1675,"h":44.1675,"l":43.89,"n":154,"o":43.93,"t":"2026-10-08T16:30:00Z","v":5153,"vw":44.01205},{"c":44.435,"h":44.435,"l":44,"n":194,"o":44.15,"t":"2026-10-08T16:45:00Z","v":6598,"vw":44.191418},{"c":44.21,"h":44.36,"l":44.05,"n":247,"o":44.32,"t":"2026-10-08T17:00:00Z","v":9306,"vw":44.148508},{"c":44.41,"h":44.53,"l":44.12,"n":165,"o":44.12,"t":"2026-10-08T17:15:00Z","v":9231,"vw":44.439351},{"c":44.78,"h":44.78,"l":44.34,"n":166,"o":44.43,"t":"2026-10-08T17:30:00Z","v":5815,"vw":44.452156},{"c":44.65,"h":44.89,"l":44.52,"n":289,"o":44.79,"t":"2026-10-08T17:45:00Z","v":10498,"vw":44.692958},{"c":44.765,"h":44.765,"l":44.53,"n":201,"o":44.655,"t":"2026-10-08T18:00:00Z","v":6769,"vw":44.609447},{"c":44.48,"h":44.66,"l":44.34,"n":267,"o":44.66,"t":"2026-10-08T18:15:00Z","v":8846,"vw":44.495675},{"c":44.45,"h":44.625,"l":44.45,"n":304,"o":44.55,"t":"2026-10-08T18:30:00Z","v":10921,"vw":44.551694},{"c":44.56,"h":44.63,"l":44.44,"n":365,"o":44.44,"t":"2026-10-08T18:45:00Z","v":13650,"vw":44.533381},{"c":44.57,"h":44.58,"l":44.5,"n":217,"o":44.52,"t":"2026-10-08T19:00:00Z","v":6853,"vw":44.54814},{"c":44.55,"h":44.62,"l":44.48,"n":347,"o":44.54,"t":"2026-10-08T19:15:00Z","v":10837,"vw":44.552604},{"c":44.62,"h":44.795,"l":44.58,"n":417,"o":44.58,"t":"2026-10-08T19:30:00Z","v":12629,"vw":44.672147},{"c":44.93,"h":45.02,"l":44.5,"n":1406,"o":44.67,"t":"2026-10-08T19:45:00Z","v":53465,"vw":44.827557},{"c":44.98,"h":44.98,"l":44.98,"n":47,"o":44.98,"t":"2026-10-08T20:00:00Z","v":156843,"vw":44.98},{"c":44.77,"h":44.96,"l":44.25,"n":76,"o":44.83,"t":"2026-10-09T13:30:00Z","v":4043,"vw":44.699459},{"c":44.53,"h":44.63,"l":44.23,"n":281,"o":44.29,"t":"2026-10-09T13:45:00Z","v":20893,"vw":44.330484},{"c":44.26,"h":44.5,"l":44.26,"n":139,"o":44.425,"t":"2026-10-09T14:00:00Z","v":3512,"vw":44.446785},{"c":44.18,"h":44.35,"l":44.1301,"n":150,"o":44.26,"t":"2026-10-09T14:15:00Z","v":4981,"vw":44.225137},{"c":44.18,"h":44.18,"l":44.03,"n":164,"o":44.16,"t":"2026-10-09T14:30:00Z","v":5110,"vw":44.106047},{"c":44.125,"h":44.19,"l":44.06,"n":131,"o":44.12,"t":"2026-10-09T14:45:00Z","v":4423,"vw":44.145536},{"c":44.32,"h":44.32,"l":44.115,"n":178,"o":44.12,"t":"2026-10-09T15:00:00Z","v":4680,"vw":44.234169},{"c":44.125,"h":44.29,"l":44.12,"n":38,"o":44.29,"t":"2026-10-09T15:15:00Z","v":1334,"vw":44.178889},{"c":44.1,"h":44.225,"l":44.1,"n":140,"o":44.14,"t":"2026-10-09T15:30:00Z","v":3788,"vw":44.135476},{"c":44.32,"h":44.32,"l":44.18,"n":63,"o":44.18,"t":"2026-10-09T15:45:00Z","v":1621,"vw":44.272778},{"c":44.35,"h":44.47,"l":44.3,"n":75,"o":44.37,"t":"2026-10-09T16:00:00Z","v":3254,"vw":44.350054},{"c":44.405,"h":44.48,"l":44.34,"n":128,"o":44.46,"t":"2026-10-09T16:15:00Z","v":4739,"vw":44.40533},{"c":44.405,"h":44.4142,"l":44.295,"n":48,"o":44.33,"t":"2026-10-09T16:30:00Z","v":2352,"vw":44.389597},{"c":44.31,"h":44.48,"l":44.285,"n":138,"o":44.48,"t":"2026-10-09T16:45:00Z","v":5359,"vw":44.358373},{"c":44.35,"h":44.355,"l":44.235,"n":124,"o":44.28,"t":"2026-10-09T17:00:00Z","v":3629,"vw":44.30991},{"c":44.29,"h":44.35,"l":44.28,"n":100,"o":44.35,"t":"2026-10-09T17:15:00Z","v":2296,"vw":44.299059},{"c":44.35,"h":44.35,"l":44.265,"n":163,"o":44.295,"t":"2026-10-09T17:30:00Z","v":3696,"vw":44.3022},{"c":44.385,"h":44.435,"l":44.34,"n":121,"o":44.36,"t":"2026-10-09T17:45:00Z","v":2708,"vw":44.383286},{"c":44.42,"h":44.445,"l":44.405,"n":90,"o":44.405,"t":"2026-10-09T18:00:00Z","v":2006,"vw":44.42375},{"c":44.325,"h":44.385,"l":44.26,"n":116,"o":44.26,"t":"2026-10-09T18:15:00Z","v":3812,"vw":44.32765},{"c":44.38,"h":44.39,"l":44.315,"n":106,"o":44.315,"t":"2026-10-09T18:30:00Z","v":2647,"vw":44.3563},{"c":44.465,"h":44.52,"l":44.32,"n":221,"o":44.32,"t":"2026-10-09T18:45:00Z","v":7012,"vw":44.428466},{"c":44.35,"h":44.49,"l":44.35,"n":236,"o":44.455,"t":"2026-10-09T19:00:00Z","v":8047,"vw":44.441008},{"c":44.2,"h":44.34,"l":44.2,"n":197,"o":44.315,"t":"2026-10-09T19:15:00Z","v":5294,"vw":44.27244},{"c":44.13,"h":44.17,"l":44.09,"n":245,"o":44.16,"t":"2026-10-09T19:30:00Z","v":5630,"vw":44.122375},{"c":43.8,"h":44.17,"l":43.67,"n":1557,"o":44.135,"t":"2026-10-09T19:45:00Z","v":56235,"vw":43.900074},{"c":43.82,"h":43.82,"l":43.76,"n":22,"o":43.76,"t":"2026-10-09T20:00:00Z","v":46103,"vw":43.819869},{"c":43.04,"h":43.94,"l":43.04,"n":128,"o":43.82,"t":"2026-10-12T13:30:00Z","v":7690,"vw":43.78381},{"c":43.03,"h":43.07,"l":42.84,"n":35,"o":42.98,"t":"2026-10-12T13:45:00Z","v":2158,"vw":42.984878},{"c":43.5,"h":43.5,"l":43.24,"n":34,"o":43.24,"t":"2026-10-12T14:00:00Z","v":1307,"vw":43.333608},{"c":43.375,"h":43.445,"l":43.23,"n":58,"o":43.44,"t":"2026-10-12T14:15:00Z","v":1853,"vw":43.356537},{"c":43.63,"h":43.63,"l":43.485,"n":21,"o":43.485,"t":"2026-10-12T14:30:00Z","v":477,"vw":43.581667},{"c":43.7275,"h":43.73,"l":43.575,"n":65,"o":43.575,"t":"2026-10-12T14:45:00Z","v":1218,"vw":43.660278},{"c":43.59,"h":43.7672,"l":43.435,"n":139,"o":43.625,"t":"2026-10-12T15:00:00Z","v":5531,"vw":43.517995},{"c":43.61,"h":43.72,"l":43.55,"n":114,"o":43.59,"t":"2026-10-12T15:15:00Z","v":4677,"vw":43.626918},{"c":43.735,"h":43.81,"l":43.61,"n":154,"o":43.61,"t":"2026-10-12T15:30:00Z","v":5415,"vw":43.741397},{"c":43.66,"h":43.67,"l":43.62,"n":87,"o":43.67,"t":"2026-10-12T15:45:00Z","v":2786,"vw":43.638961},{"c":43.685,"h":43.72,"l":43.62,"n":34,"o":43.64,"t":"2026-10-12T16:00:00Z","v":1458,"vw":43.654231},{"c":43.715,"h":43.73,"l":43.57,"n":136,"o":43.71,"t":"2026-10-12T16:15:00Z","v":6108,"vw":43.658078},{"c":43.865,"h":43.885,"l":43.63,"n":165,"o":43.7,"t":"2026-10-12T16:30:00Z","v":8072,"vw":43.752253},{"c":44.355,"h":44.37,"l":43.88,"n":182,"o":43.88,"t":"2026-10-12T16:45:00Z","v":8649,"vw":44.076201},{"c":44.265,"h":44.38,"l":44.265,"n":55,"o":44.355,"t":"2026-10-12T17:00:00Z","v":1645,"vw":44.345},{"c":44.175,"h":44.35,"l":44.175,"n":170,"o":44.28,"t":"2026-10-12T17:15:00Z","v":8914,"vw":44.282069},{"c":44.2225,"h":44.2813,"l":44.16,"n":97,"o":44.16,"t":"2026-10-12T17:30:00Z","v":2802,"vw":44.225862},{"c":44.145,"h":44.15,"l":44.06,"n":96,"o":44.13,"t":"2026-10-12T17:45:00Z","v":3267,"vw":44.117967},{"c":43.935,"h":44.15,"l":43.915,"n":103,"o":44.145,"t":"2026-10-12T18:00:00Z","v":3197,"vw":44.04062},{"c":43.9869,"h":44.05,"l":43.94,"n":167,"o":43.94,"t":"2026-10-12T18:15:00Z","v":5876,"vw":43.989147},{"c":43.875,"h":43.9899,"l":43.87,"n":98,"o":43.98,"t":"2026-10-12T18:30:00Z","v":3484,"vw":43.935083},{"c":43.8,"h":43.8,"l":43.745,"n":115,"o":43.8,"t":"2026-10-12T18:45:00Z","v":2177,"vw":43.78366},{"c":43.96,"h":43.96,"l":43.7986,"n":134,"o":43.86,"t":"2026-10-12T19:00:00Z","v":3016,"vw":43.866783},{"c":44.09,"h":44.225,"l":43.9,"n":249,"o":43.96,"t":"2026-10-12T19:15:00Z","v":7611,"vw":44.011683},{"c":44,"h":44.12,"l":43.86,"n":388,"o":44.09,"t":"2026-10-12T19:30:00Z","v":12330,"vw":43.982488},{"c":43.99,"h":44.12,"l":43.82,"n":1376,"o":43.9,"t":"2026-10-12T19:45:00Z","v":66388,"vw":43.978102},{"c":43.66,"h":44,"l":43.66,"n":36,"o":44,"t":"2026-10-12T20:00:00Z","v":62765,"vw":43.999401},{"c":43.6897,"h":43.6897,"l":43.64,"n":9,"o":43.64,"t":"2026-10-12T20:15:00Z","v":287,"vw":43.66485},{"c":44.98,"h":45.425,"l":44.98,"n":75,"o":44.99,"t":"2026-10-13T13:30:00Z","v":8345,"vw":45.084069},{"c":44.38,"h":44.9047,"l":44.19,"n":125,"o":44.69,"t":"2026-10-13T13:45:00Z","v":4925,"vw":44.617628},{"c":44.84,"h":44.85,"l":44.275,"n":146,"o":44.275,"t":"2026-10-13T14:00:00Z","v":7411,"vw":44.608616},{"c":44.825,"h":44.91,"l":44.53,"n":206,"o":44.735,"t":"2026-10-13T14:15:00Z","v":7607,"vw":44.714123},{"c":44.775,"h":44.83,"l":44.65,"n":87,"o":44.83,"t":"2026-10-13T14:30:00Z","v":3444,"vw":44.708457},{"c":44.7899,"h":44.7899,"l":44.52,"n":216,"o":44.695,"t":"2026-10-13T14:45:00Z","v":8115,"vw":44.625903},{"c":44.71,"h":44.78,"l":44.66,"n":198,"o":44.745,"t":"2026-10-13T15:00:00Z","v":7710,"vw":44.727569},{"c":44.75,"h":44.91,"l":44.64,"n":279,"o":44.78,"t":"2026-10-13T15:15:00Z","v":12597,"vw":44.792739},{"c":44.82,"h":44.885,"l":44.69,"n":218,"o":44.73,"t":"2026-10-13T15:30:00Z","v":7080,"vw":44.788192},{"c":44.755,"h":44.805,"l":44.67,"n":216,"o":44.805,"t":"2026-10-13T15:45:00Z","v":8297,"vw":44.710421},{"c":44.63,"h":44.71,"l":44.54,"n":195,"o":44.705,"t":"2026-10-13T16:00:00Z","v":6106,"vw":44.632354},{"c":44.955,"h":44.955,"l":44.625,"n":268,"o":44.625,"t":"2026-10-13T16:15:00Z","v":9552,"vw":44.801499},{"c":45.055,"h":45.12,"l":44.97,"n":147,"o":44.97,"t":"2026-10-13T16:30:00Z","v":4872,"vw":45.02976},{"c":45.1801,"h":45.325,"l":45.05,"n":219,"o":45.05,"t":"2026-10-13T16:45:00Z","v":8275,"vw":45.248555},{"c":45.16,"h":45.22,"l":45.065,"n":147,"o":45.19,"t":"2026-10-13T17:00:00Z","v":4108,"vw":45.152736},{"c":45.275,"h":45.36,"l":45.175,"n":296,"o":45.22,"t":"2026-10-13T17:15:00Z","v":8195,"vw":45.279187},{"c":45.34,"h":45.435,"l":45.285,"n":195,"o":45.43,"t":"2026-10-13T17:30:00Z","v":5590,"vw":45.390971},{"c":45.1,"h":45.285,"l":45.09,"n":181,"o":45.28,"t":"2026-10-13T17:45:00Z","v":3539,"vw":45.193915},{"c":45.265,"h":45.375,"l":45.07,"n":441,"o":45.07,"t":"2026-10-13T18:00:00Z","v":10388,"vw":45.190856},{"c":45.14,"h":45.335,"l":45.08,"n":309,"o":45.275,"t":"2026-10-13T18:15:00Z","v":10293,"vw":45.247905},{"c":45.125,"h":45.17,"l":45.08,"n":227,"o":45.17,"t":"2026-10-13T18:30:00Z","v":6617,"vw":45.136884},{"c":45.17,"h":45.19,"l":45.15,"n":216,"o":45.16,"t":"2026-10-13T18:45:00Z","v":4283,"vw":45.165313},{"c":45.22,"h":45.265,"l":45.18,"n":240,"o":45.18,"t":"2026-10-13T19:00:00Z","v":6092,"vw":45.23005},{"c":45.325,"h":45.335,"l":45.22,"n":425,"o":45.22,"t":"2026-10-13T19:15:00Z","v":10044,"vw":45.296981},{"c":45.215,"h":45.31,"l":45.17,"n":559,"o":45.31,"t":"2026-10-13T19:30:00Z","v":15632,"vw":45.246598},{"c":45.34,"h":45.41,"l":45.06,"n":1814,"o":45.19,"t":"2026-10-13T19:45:00Z","v":68086,"vw":45.291502},{"c":45.29,"h":45.29,"l":45.29,"n":31,"o":45.29,"t":"2026-10-13T20:00:00Z","v":70644,"vw":45.29},{"c":44.15,"h":44.15,"l":44.15,"n":1,"o":44.15,"t":"2026-10-14T12:45:00Z","v":1800,"vw":44.15},{"c":44.01,"h":44.01,"l":44.01,"n":27,"o":44.01,"t":"2026-10-14T13:15:00Z","v":1790,"vw":44.01},{"c":42.97,"h":44.04,"l":42.68,"n":116,"o":44.04,"t":"2026-10-14T13:30:00Z","v":10908,"vw":43.62961},{"c":42.77,"h":43.395,"l":42.43,"n":286,"o":43.02,"t":"2026-10-14T13:45:00Z","v":14414,"vw":42.855455},{"c":42.64,"h":42.88,"l":42.635,"n":56,"o":42.88,"t":"2026-10-14T14:00:00Z","v":1993,"vw":42.671626},{"c":42.87,"h":42.935,"l":42.63,"n":398,"o":42.63,"t":"2026-10-14T14:15:00Z","v":25390,"vw":42.874652},{"c":43.095,"h":43.095,"l":42.66,"n":239,"o":42.8,"t":"2026-10-14T14:30:00Z","v":8261,"vw":42.851293},{"c":42.465,"h":42.96,"l":42.38,"n":258,"o":42.96,"t":"2026-10-14T14:45:00Z","v":11845,"vw":42.566025},{"c":42.505,"h":42.7299,"l":42.3,"n":202,"o":42.415,"t":"2026-10-14T15:00:00Z","v":6837,"vw":42.475067},{"c":42.73,"h":42.77,"l":42.465,"n":229,"o":42.465,"t":"2026-10-14T15:15:00Z","v":8016,"vw":42.657923},{"c":42.42,"h":42.62,"l":42.42,"n":170,"o":42.62,"t":"2026-10-14T15:30:00Z","v":5362,"vw":42.515178},{"c":42.275,"h":42.42,"l":42.1789,"n":107,"o":42.41,"t":"2026-10-14T15:45:00Z","v":2916,"vw":42.309505},{"c":42.05,"h":42.3799,"l":42.04,"n":160,"o":42.27,"t":"2026-10-14T16:00:00Z","v":8044,"vw":42.236489},{"c":41.93,"h":42.13,"l":41.83,"n":223,"o":42.13,"t":"2026-10-14T16:15:00Z","v":11372,"vw":41.940882},{"c":41.795,"h":42.04,"l":41.7925,"n":229,"o":41.835,"t":"2026-10-14T16:30:00Z","v":12246,"vw":41.887266},{"c":41.545,"h":41.73,"l":41.37,"n":132,"o":41.73,"t":"2026-10-14T16:45:00Z","v":11041,"vw":41.51476},{"c":41.59,"h":41.75,"l":41.35,"n":453,"o":41.565,"t":"2026-10-14T17:00:00Z","v":18282,"vw":41.62006},{"c":41.44,"h":41.63,"l":41.43,"n":374,"o":41.58,"t":"2026-10-14T17:15:00Z","v":18822,"vw":41.562818},{"c":41.87,"h":41.99,"l":41.13,"n":674,"o":41.43,"t":"2026-10-14T17:30:00Z","v":33963,"vw":41.60243},{"c":41.55,"h":41.93,"l":41.27,"n":1012,"o":41.93,"t":"2026-10-14T17:45:00Z","v":71260,"vw":41.550787},{"c":41.74,"h":41.74,"l":41.41,"n":303,"o":41.48,"t":"2026-10-14T18:00:00Z","v":9588,"vw":41.557678},{"c":42.09,"h":42.285,"l":41.7,"n":496,"o":41.71,"t":"2026-10-14T18:15:00Z","v":23536,"vw":42.027034},{"c":42.1,"h":42.1,"l":41.83,"n":314,"o":42.02,"t":"2026-10-14T18:30:00Z","v":14538,"vw":41.993926},{"c":42.29,"h":42.325,"l":42.01,"n":457,"o":42.1,"t":"2026-10-14T18:45:00Z","v":23729,"vw":42.171879},{"c":42.31,"h":42.41,"l":42.2,"n":348,"o":42.25,"t":"2026-10-14T19:00:00Z","v":12712,"vw":42.276647},{"c":42.08,"h":42.37,"l":42,"n":616,"o":42.37,"t":"2026-10-14T19:15:00Z","v":22727,"vw":42.23659},{"c":42.02,"h":42.13,"l":41.865,"n":980,"o":42,"t":"2026-10-14T19:30:00Z","v":46641,"vw":42.006279},{"c":42.4,"h":42.41,"l":41.76,"n":2579,"o":42.02,"t":"2026-10-14T19:45:00Z","v":132762,"vw":42.10897},{"c":42.35,"h":42.35,"l":42.35,"n":27,"o":42.35,"t":"2026-10-14T20:00:00Z","v":106576,"vw":42.35},{"c":42.52,"h":43.31,"l":42.5,"n":17,"o":43.31,"t":"2026-10-15T13:00:00Z","v":731,"vw":42.804732},{"c":42.46,"h":43.77,"l":42.46,"n":27,"o":42.46,"t":"2026-10-15T13:15:00Z","v":2311,"vw":42.52597},{"c":43.91,"h":44.01,"l":42.225,"n":156,"o":42.56,"t":"2026-10-15T13:30:00Z","v":13442,"vw":43.375145},{"c":44.48,"h":44.48,"l":43.57,"n":204,"o":43.69,"t":"2026-10-15T13:45:00Z","v":8690,"vw":44.063644},{"c":44.65,"h":44.96,"l":44.34,"n":348,"o":44.67,"t":"2026-10-15T14:00:00Z","v":14262,"vw":44.759279},{"c":44.86,"h":45,"l":44.405,"n":435,"o":44.65,"t":"2026-10-15T14:15:00Z","v":17575,"vw":44.593015},{"c":44.7125,"h":45,"l":44.63,"n":361,"o":44.86,"t":"2026-10-15T14:30:00Z","v":17389,"vw":44.866871},{"c":44.685,"h":44.93,"l":44.39,"n":740,"o":44.735,"t":"2026-10-15T14:45:00Z","v":41211,"vw":44.722743},{"c":44.485,"h":45.04,"l":44.35,"n":413,"o":44.625,"t":"2026-10-15T15:00:00Z","v":25317,"vw":44.687824},{"c":44.49,"h":44.625,"l":44.4,"n":435,"o":44.48,"t":"2026-10-15T15:15:00Z","v":17694,"vw":44.508708},{"c":43.89,"h":44.545,"l":43.89,"n":226,"o":44.48,"t":"2026-10-15T15:30:00Z","v":8756,"vw":44.235894},{"c":44.04,"h":44.19,"l":43.79,"n":283,"o":43.97,"t":"2026-10-15T15:45:00Z","v":13553,"vw":43.983248},{"c":44.05,"h":44.2,"l":44.02,"n":222,"o":44.08,"t":"2026-10-15T16:00:00Z","v":7199,"vw":44.109613},{"c":44.19,"h":44.25,"l":44.035,"n":240,"o":44.09,"t":"2026-10-15T16:15:00Z","v":7957,"vw":44.163012},{"c":43.825,"h":44.17,"l":43.775,"n":305,"o":44.14,"t":"2026-10-15T16:30:00Z","v":12397,"vw":44.023207},{"c":43.93,"h":43.95,"l":43.77,"n":666,"o":43.83,"t":"2026-10-15T16:45:00Z","v":32128,"vw":43.860741},{"c":43.795,"h":43.945,"l":43.7901,"n":179,"o":43.92,"t":"2026-10-15T17:00:00Z","v":7138,"vw":43.860789},{"c":43.68,"h":43.88,"l":43.66,"n":249,"o":43.79,"t":"2026-10-15T17:15:00Z","v":10373,"vw":43.786237},{"c":43.88,"h":43.945,"l":43.745,"n":485,"o":43.745,"t":"2026-10-15T17:30:00Z","v":28653,"vw":43.821722},{"c":43.76,"h":43.84,"l":43.755,"n":156,"o":43.78,"t":"2026-10-15T17:45:00Z","v":5546,"vw":43.801527},{"c":43.69,"h":43.81,"l":43.58,"n":253,"o":43.795,"t":"2026-10-15T18:00:00Z","v":9076,"vw":43.718483},{"c":43.89,"h":43.91,"l":43.67,"n":200,"o":43.725,"t":"2026-10-15T18:15:00Z","v":7033,"vw":43.817789},{"c":44.06,"h":44.06,"l":43.98,"n":130,"o":43.98,"t":"2026-10-15T18:30:00Z","v":4873,"vw":44.025089},{"c":43.965,"h":44.395,"l":43.965,"n":516,"o":44.12,"t":"2026-10-15T18:45:00Z","v":15401,"vw":44.16914},{"c":43.89,"h":44.11,"l":43.84,"n":184,"o":43.96,"t":"2026-10-15T19:00:00Z","v":4360,"vw":44.015775},{"c":43.905,"h":44,"l":43.81,"n":196,"o":44,"t":"2026-10-15T19:15:00Z","v":5587,"vw":43.914948},{"c":44.25,"h":44.46,"l":43.96,"n":966,"o":43.97,"t":"2026-10-15T19:30:00Z","v":50229,"vw":44.192535},{"c":44.09,"h":44.24,"l":43.935,"n":1411,"o":44.24,"t":"2026-10-15T19:45:00Z","v":49283,"vw":44.086842},{"c":44.08,"h":44.08,"l":44.08,"n":35,"o":44.08,"t":"2026-10-15T20:00:00Z","v":69074,"vw":44.08},{"c":44.88,"h":45.07,"l":43.505,"n":251,"o":44.12,"t":"2026-10-16T13:30:00Z","v":14338,"vw":44.379434},{"c":45.005,"h":45.13,"l":44.87,"n":152,"o":44.875,"t":"2026-10-16T13:45:00Z","v":6988,"vw":44.968956},{"c":44.605,"h":44.89,"l":44.51,"n":167,"o":44.89,"t":"2026-10-16T14:00:00Z","v":6706,"vw":44.732064},{"c":44.55,"h":44.645,"l":44.32,"n":49,"o":44.645,"t":"2026-10-16T14:15:00Z","v":2790,"vw":44.464167},{"c":44.19,"h":44.525,"l":44.19,"n":246,"o":44.315,"t":"2026-10-16T14:30:00Z","v":10101,"vw":44.305063},{"c":44.525,"h":44.525,"l":44.12,"n":160,"o":44.185,"t":"2026-10-16T14:45:00Z","v":8597,"vw":44.234371},{"c":44.61,"h":44.61,"l":44.185,"n":246,"o":44.51,"t":"2026-10-16T15:00:00Z","v":12214,"vw":44.450754},{"c":44.09,"h":44.61,"l":44.05,"n":526,"o":44.61,"t":"2026-10-16T15:15:00Z","v":22838,"vw":44.334329},{"c":44.12,"h":44.26,"l":43.99,"n":737,"o":44.09,"t":"2026-10-16T15:30:00Z","v":47566,"vw":44.035542},{"c":44.25,"h":44.33,"l":44.075,"n":440,"o":44.23,"t":"2026-10-16T15:45:00Z","v":20749,"vw":44.256937},{"c":44.08,"h":44.18,"l":43.98,"n":305,"o":44.18,"t":"2026-10-16T16:00:00Z","v":17670,"vw":44.070085},{"c":44.13,"h":44.14,"l":43.96,"n":297,"o":44.13,"t":"2026-10-16T16:15:00Z","v":16113,"vw":44.054035},{"c":43.865,"h":43.98,"l":43.74,"n":193,"o":43.975,"t":"2026-10-16T16:30:00Z","v":8244,"vw":43.94663},{"c":43.85,"h":43.95,"l":43.7101,"n":188,"o":43.8,"t":"2026-10-16T16:45:00Z","v":7691,"vw":43.846968},{"c":43.67,"h":43.885,"l":43.5201,"n":462,"o":43.85,"t":"2026-10-16T17:00:00Z","v":24060,"vw":43.740838},{"c":43.37,"h":43.71,"l":43.325,"n":251,"o":43.67,"t":"2026-10-16T17:15:00Z","v":12001,"vw":43.453903},{"c":43.54,"h":43.62,"l":43.27,"n":262,"o":43.345,"t":"2026-10-16T17:30:00Z","v":10634,"vw":43.449994},{"c":43.35,"h":43.565,"l":43.19,"n":285,"o":43.565,"t":"2026-10-16T17:45:00Z","v":15451,"vw":43.338637},{"c":42.99,"h":43.3,"l":42.95,"n":296,"o":43.3,"t":"2026-10-16T18:00:00Z","v":16462,"vw":43.053428},{"c":42.95,"h":43.02,"l":42.81,"n":355,"o":43.02,"t":"2026-10-16T18:15:00Z","v":11832,"vw":42.915732},{"c":43,"h":43.02,"l":42.82,"n":231,"o":42.915,"t":"2026-10-16T18:30:00Z","v":9159,"vw":42.913},{"c":42.85,"h":43.07,"l":42.82,"n":305,"o":43.05,"t":"2026-10-16T18:45:00Z","v":8577,"vw":42.946081},{"c":43,"h":43.015,"l":42.85,"n":281,"o":42.9,"t":"2026-10-16T19:00:00Z","v":12404,"vw":42.9468},{"c":43.215,"h":43.27,"l":42.87,"n":517,"o":42.98,"t":"2026-10-16T19:15:00Z","v":23279,"vw":43.145169},{"c":43.01,"h":43.21,"l":42.94,"n":383,"o":43.21,"t":"2026-10-16T19:30:00Z","v":16946,"vw":43.054564},{"c":43.06,"h":43.14,"l":42.67,"n":1427,"o":43.01,"t":"2026-10-16T19:45:00Z","v":63966,"vw":42.931769},{"c":43.01,"h":43.01,"l":43.01,"n":22,"o":43.01,"t":"2026-10-16T20:00:00Z","v":59875,"vw":43.01},{"c":43.52,"h":43.52,"l":43.25,"n":6,"o":43.25,"t":"2026-10-19T08:00:00Z","v":331,"vw":43.385},{"c":42.48,"h":43.825,"l":42.48,"n":56,"o":43.4,"t":"2026-10-19T13:30:00Z","v":4964,"vw":43.239152},{"c":41.87,"h":42.36,"l":41.8379,"n":91,"o":42.36,"t":"2026-10-19T13:45:00Z","v":3782,"vw":42.088027},{"c":41.88,"h":42.24,"l":41.88,"n":192,"o":41.91,"t":"2026-10-19T14:00:00Z","v":7434,"vw":42.029074},{"c":41.73,"h":42.07,"l":41.73,"n":69,"o":42.06,"t":"2026-10-19T14:15:00Z","v":2737,"vw":41.895135},{"c":41.53,"h":41.89,"l":41.53,"n":59,"o":41.89,"t":"2026-10-19T14:30:00Z","v":2083,"vw":41.767},{"c":41.47,"h":41.64,"l":41.465,"n":129,"o":41.525,"t":"2026-10-19T14:45:00Z","v":7013,"vw":41.579754},{"c":42.1,"h":42.1,"l":41.65,"n":53,"o":41.65,"t":"2026-10-19T15:00:00Z","v":1689,"vw":41.808536},{"c":42.255,"h":42.265,"l":42.11,"n":73,"o":42.175,"t":"2026-10-19T15:15:00Z","v":3065,"vw":42.203151},{"c":42.1,"h":42.235,"l":42.1,"n":29,"o":42.235,"t":"2026-10-19T15:30:00Z","v":1018,"vw":42.143462},{"c":42.07,"h":42.15,"l":42.07,"n":14,"o":42.15,"t":"2026-10-19T15:45:00Z","v":861,"vw":42.08858},{"c":41.855,"h":41.93,"l":41.8,"n":46,"o":41.93,"t":"2026-10-19T16:00:00Z","v":1476,"vw":41.846693},{"c":41.65,"h":41.78,"l":41.65,"n":14,"o":41.77,"t":"2026-10-19T16:15:00Z","v":759,"vw":41.718333},{"c":41.72,"h":41.79,"l":41.395,"n":214,"o":41.65,"t":"2026-10-19T16:30:00Z","v":15342,"vw":41.687799},{"c":41.59,"h":41.92,"l":41.59,"n":49,"o":41.8001,"t":"2026-10-19T16:45:00Z","v":1774,"vw":41.751846},{"c":41.78,"h":41.78,"l":41.56,"n":125,"o":41.715,"t":"2026-10-19T17:00:00Z","v":3904,"vw":41.665509},{"c":41.81,"h":41.81,"l":41.65,"n":125,"o":41.7162,"t":"2026-10-19T17:15:00Z","v":3596,"vw":41.73837},{"c":41.69,"h":41.7844,"l":41.49,"n":251,"o":41.6904,"t":"2026-10-19T17:30:00Z","v":12127,"vw":41.641545},{"c":41.78,"h":41.78,"l":41.66,"n":7,"o":41.66,"t":"2026-10-19T17:45:00Z","v":306,"vw":41.72},{"c":41.68,"h":41.68,"l":41.52,"n":61,"o":41.61,"t":"2026-10-19T18:00:00Z","v":1629,"vw":41.616595},{"c":41.58,"h":41.715,"l":41.565,"n":152,"o":41.6,"t":"2026-10-19T18:15:00Z","v":5484,"vw":41.649212},{"c":41.56,"h":41.71,"l":41.54,"n":172,"o":41.58,"t":"2026-10-19T18:30:00Z","v":5790,"vw":41.626394},{"c":41.56,"h":41.615,"l":41.48,"n":189,"o":41.57,"t":"2026-10-19T18:45:00Z","v":6172,"vw":41.561431},{"c":41.25,"h":41.524,"l":41.25,"n":135,"o":41.51,"t":"2026-10-19T19:00:00Z","v":5865,"vw":41.443139},{"c":41.26,"h":41.38,"l":41.16,"n":265,"o":41.27,"t":"2026-10-19T19:15:00Z","v":8923,"vw":41.278094},{"c":41.035,"h":41.15,"l":40.955,"n":281,"o":41.1,"t":"2026-10-19T19:30:00Z","v":15574,"vw":41.04086},{"c":41.06,"h":41.205,"l":40.87,"n":1153,"o":40.99,"t":"2026-10-19T19:45:00Z","v":53375,"vw":41.047939},{"c":41.07,"h":41.07,"l":41.07,"n":26,"o":41.07,"t":"2026-10-19T20:00:00Z","v":68556,"vw":41.07},{"c":42.1,"h":42.1,"l":41.04,"n":64,"o":41.11,"t":"2026-10-20T13:30:00Z","v":5060,"vw":41.26938},{"c":42.07,"h":43.0697,"l":42.01,"n":234,"o":43.0697,"t":"2026-10-20T13:45:00Z","v":23436,"vw":42.22622},{"c":42.64,"h":42.745,"l":42.08,"n":158,"o":42.48,"t":"2026-10-20T14:00:00Z","v":5034,"vw":42.477075},{"c":43.07,"h":43.29,"l":42.49,"n":202,"o":42.49,"t":"2026-10-20T14:15:00Z","v":7543,"vw":43.020201},{"c":43.025,"h":43.3,"l":42.93,"n":73,"o":43.29,"t":"2026-10-20T14:30:00Z","v":3251,"vw":43.021238},{"c":43.575,"h":43.575,"l":43.02,"n":181,"o":43.15,"t":"2026-10-20T14:45:00Z","v":8196,"vw":43.378552},{"c":43.08,"h":43.4846,"l":42.99,"n":364,"o":43.4846,"t":"2026-10-20T15:00:00Z","v":13337,"vw":43.275814},{"c":42.88,"h":43.43,"l":42.88,"n":427,"o":43.07,"t":"2026-10-20T15:15:00Z","v":21074,"vw":43.216298},{"c":43.08,"h":43.08,"l":42.75,"n":220,"o":42.84,"t":"2026-10-20T15:30:00Z","v":9236,"vw":42.846739},{"c":42.75,"h":43.08,"l":42.75,"n":245,"o":43.065,"t":"2026-10-20T15:45:00Z","v":8215,"vw":42.967739},{"c":42.66,"h":42.835,"l":42.655,"n":357,"o":42.75,"t":"2026-10-20T16:00:00Z","v":27198,"vw":42.708018},{"c":42.66,"h":42.68,"l":42.59,"n":205,"o":42.66,"t":"2026-10-20T16:15:00Z","v":8538,"vw":42.656214},{"c":42.76,"h":42.855,"l":42.655,"n":628,"o":42.66,"t":"2026-10-20T16:30:00Z","v":26425,"vw":42.721028},{"c":42.605,"h":42.75,"l":42.56,"n":135,"o":42.7317,"t":"2026-10-20T16:45:00Z","v":3747,"vw":42.645181},{"c":42.58,"h":42.75,"l":42.5403,"n":154,"o":42.61,"t":"2026-10-20T17:00:00Z","v":3605,"vw":42.663805},{"c":42.53,"h":42.81,"l":42.51,"n":557,"o":42.5435,"t":"2026-10-20T17:15:00Z","v":20566,"vw":42.581026},{"c":42.61,"h":42.62,"l":42.55,"n":235,"o":42.55,"t":"2026-10-20T17:30:00Z","v":8060,"vw":42.577622},{"c":42.57,"h":42.7,"l":42.56,"n":147,"o":42.56,"t":"2026-10-20T17:45:00Z","v":4655,"vw":42.655414},{"c":42.66,"h":42.71,"l":42.62,"n":187,"o":42.7,"t":"2026-10-20T18:00:00Z","v":5871,"vw":42.685129},{"c":42.51,"h":42.66,"l":42.495,"n":105,"o":42.59,"t":"2026-10-20T18:15:00Z","v":2520,"vw":42.566682},{"c":42.35,"h":42.505,"l":42.35,"n":97,"o":42.505,"t":"2026-10-20T18:30:00Z","v":8675,"vw":42.431287},{"c":42.46,"h":42.505,"l":42.33,"n":232,"o":42.47,"t":"2026-10-20T18:45:00Z","v":5704,"vw":42.429104},{"c":42.445,"h":42.525,"l":42.35,"n":288,"o":42.46,"t":"2026-10-20T19:00:00Z","v":11049,"vw":42.444955},{"c":42.46,"h":42.52,"l":42.42,"n":148,"o":42.465,"t":"2026-10-20T19:15:00Z","v":6708,"vw":42.472906},{"c":42.555,"h":42.59,"l":42.315,"n":421,"o":42.515,"t":"2026-10-20T19:30:00Z","v":19108,"vw":42.521496},{"c":43.05,"h":43.17,"l":42.575,"n":1446,"o":42.575,"t":"2026-10-20T19:45:00Z","v":73286,"vw":42.900682},{"c":43.1,"h":43.1,"l":43.05,"n":26,"o":43.05,"t":"2026-10-20T20:00:00Z","v":64360,"vw":43.099887},{"c":42.15,"h":43.22,"l":41.81,"n":666,"o":43.22,"t":"2026-10-21T13:30:00Z","v":31880,"vw":42.290859},{"c":42.21,"h":42.27,"l":41.83,"n":102,"o":42.065,"t":"2026-10-21T13:45:00Z","v":4333,"vw":42.067921},{"c":41.65,"h":41.885,"l":41.485,"n":188,"o":41.885,"t":"2026-10-21T14:00:00Z","v":6637,"vw":41.665796},{"c":41.24,"h":41.62,"l":41.24,"n":147,"o":41.62,"t":"2026-10-21T14:15:00Z","v":4292,"vw":41.511177},{"c":41.275,"h":41.43,"l":41.115,"n":210,"o":41.115,"t":"2026-10-21T14:30:00Z","v":8392,"vw":41.259677},{"c":41.18,"h":41.44,"l":41.18,"n":147,"o":41.3025,"t":"2026-10-21T14:45:00Z","v":5181,"vw":41.32825},{"c":41.28,"h":41.33,"l":41.11,"n":131,"o":41.12,"t":"2026-10-21T15:00:00Z","v":4758,"vw":41.220852},{"c":41.31,"h":41.39,"l":41.23,"n":265,"o":41.265,"t":"2026-10-21T15:15:00Z","v":8277,"vw":41.288971},{"c":41.26,"h":41.505,"l":41.26,"n":153,"o":41.4,"t":"2026-10-21T15:30:00Z","v":4039,"vw":41.391089},{"c":41.51,"h":41.51,"l":41.27,"n":110,"o":41.33,"t":"2026-10-21T15:45:00Z","v":4874,"vw":41.376722},{"c":41.375,"h":41.535,"l":41.3,"n":155,"o":41.53,"t":"2026-10-21T16:00:00Z","v":5237,"vw":41.444699},{"c":41.37,"h":41.4,"l":41.31,"n":81,"o":41.32,"t":"2026-10-21T16:15:00Z","v":2679,"vw":41.363571},{"c":41.675,"h":41.92,"l":41.32,"n":385,"o":41.34,"t":"2026-10-21T16:30:00Z","v":16282,"vw":41.548181},{"c":41.395,"h":41.52,"l":41.34,"n":114,"o":41.52,"t":"2026-10-21T16:45:00Z","v":3248,"vw":41.403759},{"c":41.58,"h":41.595,"l":41.35,"n":119,"o":41.35,"t":"2026-10-21T17:00:00Z","v":5218,"vw":41.46502},{"c":41.5,"h":41.585,"l":41.5,"n":19,"o":41.585,"t":"2026-10-21T17:15:00Z","v":316,"vw":41.5425},{"c":41.39,"h":41.74,"l":41.35,"n":266,"o":41.505,"t":"2026-10-21T17:30:00Z","v":9634,"vw":41.555262},{"c":41.22,"h":41.41,"l":41.185,"n":220,"o":41.4,"t":"2026-10-21T17:45:00Z","v":7400,"vw":41.250348},{"c":41.08,"h":41.23,"l":41.08,"n":331,"o":41.2,"t":"2026-10-21T18:00:00Z","v":8184,"vw":41.156139},{"c":40.99,"h":41.1201,"l":40.92,"n":374,"o":41.08,"t":"2026-10-21T18:15:00Z","v":12755,"vw":41.04276},{"c":40.83,"h":40.98,"l":40.79,"n":329,"o":40.96,"t":"2026-10-21T18:30:00Z","v":9432,"vw":40.882005},{"c":40.255,"h":40.825,"l":40.255,"n":456,"o":40.825,"t":"2026-10-21T18:45:00Z","v":16979,"vw":40.594492},{"c":40.01,"h":40.25,"l":39.755,"n":661,"o":40.25,"t":"2026-10-21T19:00:00Z","v":28384,"vw":39.951975},{"c":40.21,"h":40.215,"l":39.99,"n":629,"o":39.99,"t":"2026-10-21T19:15:00Z","v":18281,"vw":40.113493},{"c":40.14,"h":40.34,"l":40.09,"n":777,"o":40.17,"t":"2026-10-21T19:30:00Z","v":44174,"vw":40.182747},{"c":39.97,"h":40.135,"l":39.66,"n":1821,"o":40.09,"t":"2026-10-21T19:45:00Z","v":73093,"vw":39.924284},{"c":40.01,"h":40.01,"l":40.01,"n":28,"o":40.01,"t":"2026-10-21T20:00:00Z","v":73230,"vw":40.01},{"c":40.67,"h":40.77,"l":39.05,"n":561,"o":39.85,"t":"2026-10-22T13:30:00Z","v":63249,"vw":40.332405},{"c":41.53,"h":41.91,"l":40.67,"n":151,"o":40.67,"t":"2026-10-22T13:45:00Z","v":6969,"vw":41.241337},{"c":41.805,"h":42.08,"l":41.425,"n":707,"o":41.53,"t":"2026-10-22T14:00:00Z","v":38936,"vw":41.767537},{"c":41.93,"h":42.27,"l":41.63,"n":113,"o":41.63,"t":"2026-10-22T14:15:00Z","v":4610,"vw":41.969792},{"c":41.745,"h":42.285,"l":41.485,"n":150,"o":41.835,"t":"2026-10-22T14:30:00Z","v":3654,"vw":41.890292},{"c":42.26,"h":42.37,"l":41.74,"n":275,"o":41.74,"t":"2026-10-22T14:45:00Z","v":8647,"vw":42.097215},{"c":42.15,"h":42.49,"l":42.15,"n":452,"o":42.27,"t":"2026-10-22T15:00:00Z","v":22942,"vw":42.345074},{"c":42.38,"h":42.7,"l":42.19,"n":792,"o":42.21,"t":"2026-10-22T15:15:00Z","v":39697,"vw":42.412437},{"c":42.46,"h":42.61,"l":42.35,"n":419,"o":42.38,"t":"2026-10-22T15:30:00Z","v":12611,"vw":42.476603},{"c":42.755,"h":42.81,"l":42.35,"n":342,"o":42.35,"t":"2026-10-22T15:45:00Z","v":11024,"vw":42.580708},{"c":42.68,"h":42.83,"l":42.59,"n":379,"o":42.76,"t":"2026-10-22T16:00:00Z","v":12402,"vw":42.743559},{"c":42.99,"h":43.015,"l":42.68,"n":353,"o":42.68,"t":"2026-10-22T16:15:00Z","v":10289,"vw":42.871484},{"c":42.81,"h":43.195,"l":42.81,"n":440,"o":42.95,"t":"2026-10-22T16:30:00Z","v":12044,"vw":43.039618},{"c":42.69,"h":42.85,"l":42.63,"n":412,"o":42.85,"t":"2026-10-22T16:45:00Z","v":13087,"vw":42.738221},{"c":42.56,"h":42.75,"l":42.45,"n":370,"o":42.66,"t":"2026-10-22T17:00:00Z","v":9178,"vw":42.595518},{"c":42.465,"h":42.575,"l":42.35,"n":395,"o":42.56,"t":"2026-10-22T17:15:00Z","v":34648,"vw":42.432028},{"c":42.438,"h":42.445,"l":42.35,"n":432,"o":42.38,"t":"2026-10-22T17:30:00Z","v":16205,"vw":42.398341},{"c":42.31,"h":42.51,"l":42.1,"n":447,"o":42.48,"t":"2026-10-22T17:45:00Z","v":13039,"vw":42.279646},{"c":42.37,"h":42.41,"l":42.22,"n":367,"o":42.27,"t":"2026-10-22T18:00:00Z","v":10308,"vw":42.292903},{"c":42.25,"h":42.41,"l":42.1961,"n":508,"o":42.34,"t":"2026-10-22T18:15:00Z","v":12910,"vw":42.320409},{"c":42.38,"h":42.38,"l":42.185,"n":492,"o":42.33,"t":"2026-10-22T18:30:00Z","v":12284,"vw":42.283105},{"c":42.275,"h":42.5,"l":42.225,"n":636,"o":42.4,"t":"2026-10-22T18:45:00Z","v":20558,"vw":42.368245},{"c":42.37,"h":42.43,"l":42.21,"n":677,"o":42.26,"t":"2026-10-22T19:00:00Z","v":21480,"vw":42.364127},{"c":42.31,"h":42.42,"l":42.22,"n":792,"o":42.38,"t":"2026-10-22T19:15:00Z","v":30024,"vw":42.313045},{"c":42.085,"h":42.36,"l":42.01,"n":1147,"o":42.28,"t":"2026-10-22T19:30:00Z","v":38854,"vw":42.236988},{"c":42.78,"h":42.84,"l":42.01,"n":1931,"o":42.085,"t":"2026-10-22T19:45:00Z","v":105911,"vw":42.532623},{"c":42.77,"h":42.77,"l":42.77,"n":33,"o":42.77,"t":"2026-10-22T20:00:00Z","v":85276,"vw":42.77},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-10-22T20:15:00Z","v":152,"vw":42.22}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.075,"strike":68.18835566561283,"iv":1.3715317651672114,"gamma":0.014359145831950625,"theta":-0.06628183615139806,"vega":0.027692504183925357,"rho":0.004100552118631882,"breakevenPct":64.05342412508963},{"delta":0.2,"premium":1.0476230039827794,"strike":54.1341272003131,"iv":0.8900139410007305,"gamma":0.026605324720974977,"theta":-0.05169359664941701,"vega":0.033122827018460185,"rho":0.005737455967583186,"breakevenPct":30.700497878483848},{"delta":0.25,"premium":1.2481958363566423,"strike":50.487348429879226,"iv":0.7858638693513035,"gamma":0.0341290096932875,"theta":-0.052230574982586375,"vega":0.03767171623220784,"rho":0.007216950392685529,"breakevenPct":22.538001578010114},{"delta":0.3,"premium":1.514531865501811,"strike":48.59098902645994,"iv":0.7433579039422061,"gamma":0.03895725918563491,"theta":-0.053090723656877704,"vega":0.04053978136803488,"rho":0.008663717585574276,"breakevenPct":18.677216702893762},{"delta":0.35,"premium":1.7910119988796138,"strike":46.96463530070815,"iv":0.7103606648379461,"gamma":0.04336973238054664,"theta":-0.054000722000683093,"vega":0.04314857603830893,"rho":0.01010543653763655,"breakevenPct":15.479979392675908},{"delta":0.4,"premium":2.067492132257417,"strike":45.33828157495637,"iv":0.677363425733686,"gamma":0.04778220557545836,"theta":-0.05491072034448848,"vega":0.045757370708582996,"rho":0.011547155489698827,"breakevenPct":12.282742082458046},{"delta":0.45,"premium":2.5246254681647944,"strike":44.176029962546814,"iv":0.6760370786516854,"gamma":0.047958426966292135,"theta":-0.055231835205992515,"vega":0.04592097378277154,"rho":0.012862189093414394,"breakevenPct":10.612637211538633},{"delta":0.5,"premium":3.0292030794839784,"strike":43.13566375364128,"iv":0.6830283395755306,"gamma":0.04702209737827715,"theta":-0.055398293799417395,"vega":0.04544240532667499,"rho":0.014143951797564162,"breakevenPct":9.343597425687493},{"delta":0.55,"premium":3.5337806908031633,"strike":42.09529754473574,"iv":0.6900196004993757,"gamma":0.046085767790262175,"theta":-0.05556475239284228,"vega":0.04496383687057844,"rho":0.015425714501713931,"breakevenPct":8.074557639836353},{"delta":0.6,"premium":4.038358302122347,"strike":41.05493133583021,"iv":0.6970108614232209,"gamma":0.04514943820224719,"theta":-0.05573121098626717,"vega":0.044485268414481895,"rho":0.016707477205863696,"breakevenPct":6.805517853985214},{"delta":0.65,"premium":4.542935913441532,"strike":40.01456512692468,"iv":0.7040021223470662,"gamma":0.04421310861423221,"theta":-0.05589766957969205,"vega":0.04400669995838535,"rho":0.017989239910013465,"breakevenPct":5.536478068134074},{"delta":0.7,"premium":5.654159394997091,"strike":38.566026759744034,"iv":0.7424444444444444,"gamma":0.039009016870273416,"theta":-0.05349092495636998,"vega":0.04024299011052938,"rho":0.018808438736417597,"breakevenPct":4.737532341878558},{"delta":0.75,"premium":6.7739965095986046,"strike":37.11169284467714,"iv":0.7813333333333333,"gamma":0.03374432809773124,"theta":-0.05104764397905759,"vega":0.036432635253054096,"rho":0.019621069718715807,"breakevenPct":3.945261379146709},{"delta":0.8,"premium":7.893833624200118,"strike":35.65735892961024,"iv":0.8202222222222222,"gamma":0.02847963932518906,"theta":-0.0486043630017452,"vega":0.03262228039557882,"rho":0.02043370070101402,"breakevenPct":3.1529904164148608},{"delta":0.85,"premium":9.378571428571428,"strike":33.835034013605444,"iv":0.8409687074829932,"gamma":0.022744897959183677,"theta":-0.04195476190476191,"vega":0.02698571428571429,"rho":0.02095644132549945,"breakevenPct":2.3533999104141907},{"delta":0.9,"premium":11.164285714285715,"strike":31.709183673469386,"iv":0.8467510204081633,"gamma":0.016622448979591836,"theta":-0.03183571428571429,"vega":0.01984285714285714,"rho":0.021240075304489674,"breakevenPct":1.5477721168998193}],"put":[{"delta":0.1,"premium":1.0928246354403792,"strike":26.188309029358614,"iv":1.6152612559490003,"gamma":0.009388001862609519,"theta":-0.05666071772445781,"vega":0.020770928695167397,"rho":-0.004265318254319925,"breakevenPct":40.56019802482653},{"delta":0.15,"premium":0.7737978024458981,"strike":34.70252746942627,"iv":0.7619922564327516,"gamma":0.026209602688715326,"theta":-0.035493770888986385,"vega":0.027718271911113538,"rho":-0.005740866645168342,"breakevenPct":19.638252802036057},{"delta":0.2,"premium":1.0020196506550219,"strike":36.3264192139738,"iv":0.6917276200873362,"gamma":0.03363209606986899,"theta":-0.03642227074235808,"vega":0.0319853711790393,"rho":-0.007630347524969265,"breakevenPct":16.332544852395127},{"delta":0.25,"premium":1.2612991266375546,"strike":37.6910480349345,"iv":0.6533815502183407,"gamma":0.04045524017467249,"theta":-0.038605676855895193,"vega":0.03618842794759825,"rho":-0.009543405295795703,"breakevenPct":13.714474400054613},{"delta":0.3,"premium":1.5205786026200871,"strike":39.0556768558952,"iv":0.615035480349345,"gamma":0.04727838427947598,"theta":-0.04078908296943231,"vega":0.0403914847161572,"rho":-0.011456463066622142,"breakevenPct":11.0964039477141},{"delta":0.35,"premium":1.9037037037037032,"strike":40.313390313390315,"iv":0.5961404558404558,"gamma":0.05163646723646723,"theta":-0.04302079772079772,"vega":0.0435005698005698,"rho":-0.013457560645655266,"breakevenPct":9.02490144555517},{"delta":0.4,"premium":2.565079365079365,"strike":41.33089133089133,"iv":0.6209471306471307,"gamma":0.050456166056166055,"theta":-0.04536105006105006,"vega":0.04415177045177045,"rho":-0.015656461949620296,"breakevenPct":8.181402260037983},{"delta":0.45,"premium":3.2264550264550262,"strike":42.34839234839235,"iv":0.6457538054538055,"gamma":0.049275864875864876,"theta":-0.0477013024013024,"vega":0.0448029711029711,"rho":-0.017855363253585325,"breakevenPct":7.3379030745207965},{"delta":0.5,"premium":3.8878306878306876,"strike":43.36589336589336,"iv":0.6705604802604803,"gamma":0.04809556369556369,"theta":-0.050041554741554736,"vega":0.045454171754171754,"rho":-0.020054264557550355,"breakevenPct":6.49440388900361},{"delta":0.55,"premium":4.549206349206349,"strike":44.38339438339438,"iv":0.6953671550671551,"gamma":0.04691526251526251,"theta":-0.052381807081807084,"vega":0.04610537240537241,"rho":-0.022253165861515385,"breakevenPct":5.6509047034864235},{"delta":0.6,"premium":5.303715710723191,"strike":45.49127182044888,"iv":0.7071084788029925,"gamma":0.04526658354114713,"theta":-0.05211002493765587,"vega":0.04538972568578554,"rho":-0.02452308195861812,"breakevenPct":4.813936263084595},{"delta":0.65,"premium":6.20147132169576,"strike":46.738154613466335,"iv":0.6987543640897755,"gamma":0.04289750623441396,"theta":-0.047820748129675815,"vega":0.042571770573566085,"rho":-0.02690222385430323,"breakevenPct":3.9870125727840513},{"delta":0.7,"premium":7.099226932668328,"strike":47.98503740648379,"iv":0.6904002493765586,"gamma":0.040528428927680805,"theta":-0.04353147132169577,"vega":0.03975381546134664,"rho":-0.029281365749988332,"breakevenPct":3.16008888248351},{"delta":0.75,"premium":7.996982543640898,"strike":49.231920199501246,"iv":0.6820461346633416,"gamma":0.038159351620947635,"theta":-0.03924219451371572,"vega":0.036935860349127186,"rho":-0.031660507645673436,"breakevenPct":2.333165192182966},{"delta":0.8,"premium":9.247605284888522,"strike":50.79273327828241,"iv":0.6755682080924855,"gamma":0.03432180016515277,"theta":-0.03368274153592073,"vega":0.03288521882741536,"rho":-0.03431309767773842,"breakevenPct":1.5984651980248878},{"delta":0.85,"premium":11.064285714285713,"strike":52.857142857142854,"iv":0.6720999999999999,"gamma":0.028128571428571437,"theta":-0.026085714285714295,"vega":0.026857142857142864,"rho":-0.037404344095246116,"breakevenPct":1.01170738309535},{"delta":0.9,"premium":12.880966143682905,"strike":54.9215524360033,"iv":0.6686317919075144,"gamma":0.021935342691990094,"theta":-0.018488687035507847,"vega":0.020829066886870355,"rho":-0.04049559051275382,"breakevenPct":0.42494956816581086}]},"raw":{"call":[{"delta":0.15,"premium":1.075,"strike":68.18835566561283,"iv":1.3715317651672114,"gamma":0.014359145831950625,"theta":-0.06628183615139806,"vega":0.027692504183925357,"rho":0.004100552118631882,"breakevenPct":64.05342412508963},{"delta":0.2,"premium":1.0476230039827794,"strike":54.1341272003131,"iv":0.8900139410007305,"gamma":0.026605324720974977,"theta":-0.05169359664941701,"vega":0.033122827018460185,"rho":0.005737455967583186,"breakevenPct":30.700497878483848},{"delta":0.25,"premium":1.2481958363566423,"strike":50.487348429879226,"iv":0.7858638693513035,"gamma":0.0341290096932875,"theta":-0.052230574982586375,"vega":0.03767171623220784,"rho":0.007216950392685529,"breakevenPct":22.538001578010114},{"delta":0.3,"premium":1.514531865501811,"strike":48.59098902645994,"iv":0.7433579039422061,"gamma":0.03895725918563491,"theta":-0.053090723656877704,"vega":0.04053978136803488,"rho":0.008663717585574276,"breakevenPct":18.677216702893762},{"delta":0.35,"premium":1.7910119988796138,"strike":46.96463530070815,"iv":0.7103606648379461,"gamma":0.04336973238054664,"theta":-0.054000722000683093,"vega":0.04314857603830893,"rho":0.01010543653763655,"breakevenPct":15.479979392675908},{"delta":0.4,"premium":2.067492132257417,"strike":45.33828157495637,"iv":0.677363425733686,"gamma":0.04778220557545836,"theta":-0.05491072034448848,"vega":0.045757370708582996,"rho":0.011547155489698827,"breakevenPct":12.282742082458046},{"delta":0.45,"premium":2.5246254681647944,"strike":44.176029962546814,"iv":0.6760370786516854,"gamma":0.047958426966292135,"theta":-0.055231835205992515,"vega":0.04592097378277154,"rho":0.012862189093414394,"breakevenPct":10.612637211538633},{"delta":0.5,"premium":3.0292030794839784,"strike":43.13566375364128,"iv":0.6830283395755306,"gamma":0.04702209737827715,"theta":-0.055398293799417395,"vega":0.04544240532667499,"rho":0.014143951797564162,"breakevenPct":9.343597425687493},{"delta":0.55,"premium":3.5337806908031633,"strike":42.09529754473574,"iv":0.6900196004993757,"gamma":0.046085767790262175,"theta":-0.05556475239284228,"vega":0.04496383687057844,"rho":0.015425714501713931,"breakevenPct":8.074557639836353},{"delta":0.6,"premium":4.038358302122347,"strike":41.05493133583021,"iv":0.6970108614232209,"gamma":0.04514943820224719,"theta":-0.05573121098626717,"vega":0.044485268414481895,"rho":0.016707477205863696,"breakevenPct":6.805517853985214},{"delta":0.65,"premium":4.542935913441532,"strike":40.01456512692468,"iv":0.7040021223470662,"gamma":0.04421310861423221,"theta":-0.05589766957969205,"vega":0.04400669995838535,"rho":0.017989239910013465,"breakevenPct":5.536478068134074},{"delta":0.7,"premium":5.654159394997091,"strike":38.566026759744034,"iv":0.7424444444444444,"gamma":0.039009016870273416,"theta":-0.05349092495636998,"vega":0.04024299011052938,"rho":0.018808438736417597,"breakevenPct":4.737532341878558},{"delta":0.75,"premium":6.7739965095986046,"strike":37.11169284467714,"iv":0.7813333333333333,"gamma":0.03374432809773124,"theta":-0.05104764397905759,"vega":0.036432635253054096,"rho":0.019621069718715807,"breakevenPct":3.945261379146709},{"delta":0.8,"premium":7.893833624200118,"strike":35.65735892961024,"iv":0.8202222222222222,"gamma":0.02847963932518906,"theta":-0.0486043630017452,"vega":0.03262228039557882,"rho":0.02043370070101402,"breakevenPct":3.1529904164148608},{"delta":0.85,"premium":9.378571428571428,"strike":33.835034013605444,"iv":0.8409687074829932,"gamma":0.022744897959183677,"theta":-0.04195476190476191,"vega":0.02698571428571429,"rho":0.02095644132549945,"breakevenPct":2.3533999104141907},{"delta":0.9,"premium":11.164285714285715,"strike":31.709183673469386,"iv":0.8467510204081633,"gamma":0.016622448979591836,"theta":-0.03183571428571429,"vega":0.01984285714285714,"rho":0.021240075304489674,"breakevenPct":1.5477721168998193}],"put":[{"delta":0.1,"premium":1.0928246354403792,"strike":26.188309029358614,"iv":1.6152612559490003,"gamma":0.009388001862609519,"theta":-0.05666071772445781,"vega":0.020770928695167397,"rho":-0.004265318254319925,"breakevenPct":40.56019802482653},{"delta":0.15,"premium":0.7737978024458981,"strike":34.70252746942627,"iv":0.7619922564327516,"gamma":0.026209602688715326,"theta":-0.035493770888986385,"vega":0.027718271911113538,"rho":-0.005740866645168342,"breakevenPct":19.638252802036057},{"delta":0.2,"premium":1.0020196506550219,"strike":36.3264192139738,"iv":0.6917276200873362,"gamma":0.03363209606986899,"theta":-0.03642227074235808,"vega":0.0319853711790393,"rho":-0.007630347524969265,"breakevenPct":16.332544852395127},{"delta":0.25,"premium":1.2612991266375546,"strike":37.6910480349345,"iv":0.6533815502183407,"gamma":0.04045524017467249,"theta":-0.038605676855895193,"vega":0.03618842794759825,"rho":-0.009543405295795703,"breakevenPct":13.714474400054613},{"delta":0.3,"premium":1.5205786026200871,"strike":39.0556768558952,"iv":0.615035480349345,"gamma":0.04727838427947598,"theta":-0.04078908296943231,"vega":0.0403914847161572,"rho":-0.011456463066622142,"breakevenPct":11.0964039477141},{"delta":0.35,"premium":1.9037037037037032,"strike":40.313390313390315,"iv":0.5961404558404558,"gamma":0.05163646723646723,"theta":-0.04302079772079772,"vega":0.0435005698005698,"rho":-0.013457560645655266,"breakevenPct":9.02490144555517},{"delta":0.4,"premium":2.565079365079365,"strike":41.33089133089133,"iv":0.6209471306471307,"gamma":0.050456166056166055,"theta":-0.04536105006105006,"vega":0.04415177045177045,"rho":-0.015656461949620296,"breakevenPct":8.181402260037983},{"delta":0.45,"premium":3.2264550264550262,"strike":42.34839234839235,"iv":0.6457538054538055,"gamma":0.049275864875864876,"theta":-0.0477013024013024,"vega":0.0448029711029711,"rho":-0.017855363253585325,"breakevenPct":7.3379030745207965},{"delta":0.5,"premium":3.8878306878306876,"strike":43.36589336589336,"iv":0.6705604802604803,"gamma":0.04809556369556369,"theta":-0.050041554741554736,"vega":0.045454171754171754,"rho":-0.020054264557550355,"breakevenPct":6.49440388900361},{"delta":0.55,"premium":4.549206349206349,"strike":44.38339438339438,"iv":0.6953671550671551,"gamma":0.04691526251526251,"theta":-0.052381807081807084,"vega":0.04610537240537241,"rho":-0.022253165861515385,"breakevenPct":5.6509047034864235},{"delta":0.6,"premium":5.303715710723191,"strike":45.49127182044888,"iv":0.7071084788029925,"gamma":0.04526658354114713,"theta":-0.05211002493765587,"vega":0.04538972568578554,"rho":-0.02452308195861812,"breakevenPct":4.813936263084595},{"delta":0.65,"premium":6.20147132169576,"strike":46.738154613466335,"iv":0.6987543640897755,"gamma":0.04289750623441396,"theta":-0.047820748129675815,"vega":0.042571770573566085,"rho":-0.02690222385430323,"breakevenPct":3.9870125727840513},{"delta":0.7,"premium":7.099226932668328,"strike":47.98503740648379,"iv":0.6904002493765586,"gamma":0.040528428927680805,"theta":-0.04353147132169577,"vega":0.03975381546134664,"rho":-0.029281365749988332,"breakevenPct":3.16008888248351},{"delta":0.75,"premium":7.996982543640898,"strike":49.231920199501246,"iv":0.6820461346633416,"gamma":0.038159351620947635,"theta":-0.03924219451371572,"vega":0.036935860349127186,"rho":-0.031660507645673436,"breakevenPct":2.333165192182966},{"delta":0.8,"premium":9.247605284888522,"strike":50.79273327828241,"iv":0.6755682080924855,"gamma":0.03432180016515277,"theta":-0.03368274153592073,"vega":0.03288521882741536,"rho":-0.03431309767773842,"breakevenPct":1.5984651980248878},{"delta":0.85,"premium":11.064285714285713,"strike":52.857142857142854,"iv":0.6720999999999999,"gamma":0.028128571428571437,"theta":-0.026085714285714295,"vega":0.026857142857142864,"rho":-0.037404344095246116,"breakevenPct":1.01170738309535},{"delta":0.9,"premium":12.880966143682905,"strike":54.9215524360033,"iv":0.6686317919075144,"gamma":0.021935342691990094,"theta":-0.018488687035507847,"vega":0.020829066886870355,"rho":-0.04049559051275382,"breakevenPct":0.42494956816581086}]}},"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"}}