{"symbol":"PKOH","url":"https://intraalpha.com/companies/PKOH","capturedAt":"2026-10-22T20:48:01.449Z","state":"ready","quote":{"symbol":"PKOH","last_price":43.275,"prev_close":46.32,"regular_close":43.275,"change":-3.045,"change_pct":-6.5738,"regular_change":-3.045,"regular_change_pct":-6.5738,"extended_change":0,"extended_change_pct":0,"bid":17.58,"ask":48.83,"bid_size":200,"ask_size":200,"volume":67627,"vwap":43.863996,"open":45.74,"high":45.75,"low":43.135,"close":43.275,"trade_count":2304,"last_trade_at":"2026-10-22T20:00:01.75066908Z","last_quote_at":"2026-10-22T20:04:41.751479687Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:56.722987834-04:00","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":"PKOH","fetched_at":"2026-10-22T20:48:00.699880+00:00","name":"Park Ohio Holdings Corp","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Park-Ohio Holdings Corp. The company is headquartered in Cleveland, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":671177000,"ebitda":128000000,"pe_ratio":23.88,"peg_ratio":1.106,"book_value":27.93,"dividend_per_share":0.5,"dividend_yield":0.0108,"eps":1.94,"revenue_ttm":1654700000,"gross_profit_ttm":286500000,"profit_margin":0.016,"operating_margin_ttm":0.0636,"return_on_assets_ttm":0.041,"return_on_equity_ttm":0.063,"quarterly_earnings_growth":0.302,"quarterly_revenue_growth":0.1,"analyst_target_price":54,"analyst_number":0,"beta":1.231,"fifty_two_week_high":53.3,"fifty_two_week_low":17.73,"fifty_day_ma":46.73,"two_hundred_day_ma":34.2,"shares_outstanding":14490000,"forward_pe":13.26,"price_to_sales":0.406,"price_to_book":1.748,"ev_to_revenue":0.809,"ev_to_ebitda":12.13},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:48:00.699880+00:00"},"optionObservedAt":"2026-10-22T19:55:05.796Z","bars":[{"c":48.58,"h":48.58,"l":48.58,"n":1,"o":48.58,"t":"2026-10-15T12:15:00Z","v":100,"vw":48.58},{"c":47.2,"h":47.63,"l":47.2,"n":59,"o":47.39,"t":"2026-10-15T13:30:00Z","v":5090,"vw":47.271902},{"c":47.2,"h":47.34,"l":47.01,"n":34,"o":47.01,"t":"2026-10-15T13:35:00Z","v":1937,"vw":47.131338},{"c":47.19,"h":47.475,"l":47.19,"n":10,"o":47.475,"t":"2026-10-15T13:45:00Z","v":477,"vw":47.346264},{"c":46.77,"h":47.34,"l":46.77,"n":73,"o":47.34,"t":"2026-10-15T13:50:00Z","v":3056,"vw":47.160497},{"c":47.04,"h":47.04,"l":47.03,"n":15,"o":47.03,"t":"2026-10-15T14:05:00Z","v":485,"vw":47.035},{"c":46.96,"h":47.04,"l":46.815,"n":40,"o":47.04,"t":"2026-10-15T14:10:00Z","v":1212,"vw":46.905402},{"c":46.55,"h":46.55,"l":46.4,"n":7,"o":46.4,"t":"2026-10-15T14:15:00Z","v":349,"vw":46.475},{"c":46.94,"h":46.94,"l":46.94,"n":5,"o":46.94,"t":"2026-10-15T14:20:00Z","v":348,"vw":46.94},{"c":46.56,"h":46.56,"l":46.56,"n":6,"o":46.56,"t":"2026-10-15T14:25:00Z","v":251,"vw":46.56},{"c":46.365,"h":46.365,"l":46.365,"n":18,"o":46.365,"t":"2026-10-15T14:30:00Z","v":427,"vw":46.365},{"c":46.8,"h":46.8,"l":46.66,"n":20,"o":46.66,"t":"2026-10-15T14:40:00Z","v":603,"vw":46.7175},{"c":46.9,"h":46.9,"l":46.68,"n":33,"o":46.8,"t":"2026-10-15T15:05:00Z","v":1101,"vw":46.802103},{"c":46.56,"h":46.875,"l":46.14,"n":190,"o":46.8,"t":"2026-10-15T15:15:00Z","v":27925,"vw":46.558799},{"c":46.325,"h":46.56,"l":46.325,"n":3,"o":46.56,"t":"2026-10-15T15:20:00Z","v":603,"vw":46.504383},{"c":46.325,"h":46.325,"l":46.325,"n":3,"o":46.325,"t":"2026-10-15T15:25:00Z","v":294,"vw":46.325},{"c":46.39,"h":46.39,"l":46.39,"n":6,"o":46.39,"t":"2026-10-15T16:10:00Z","v":128,"vw":46.39},{"c":46.275,"h":46.275,"l":46.275,"n":2,"o":46.275,"t":"2026-10-15T16:25:00Z","v":1012,"vw":46.275},{"c":46.21,"h":46.285,"l":46.2,"n":19,"o":46.285,"t":"2026-10-15T16:30:00Z","v":1144,"vw":46.230744},{"c":46.04,"h":46.125,"l":46.03,"n":39,"o":46.125,"t":"2026-10-15T16:35:00Z","v":1039,"vw":46.069634},{"c":45.74,"h":45.74,"l":45.74,"n":5,"o":45.74,"t":"2026-10-15T16:40:00Z","v":221,"vw":45.74},{"c":45.715,"h":45.78,"l":45.715,"n":25,"o":45.78,"t":"2026-10-15T17:00:00Z","v":1429,"vw":45.72756},{"c":45.76,"h":45.76,"l":45.76,"n":12,"o":45.76,"t":"2026-10-15T17:05:00Z","v":213,"vw":45.76},{"c":45.95,"h":45.95,"l":45.95,"n":6,"o":45.95,"t":"2026-10-15T17:10:00Z","v":210,"vw":45.95},{"c":45.8,"h":45.875,"l":45.8,"n":44,"o":45.875,"t":"2026-10-15T17:15:00Z","v":562,"vw":45.8375},{"c":45.805,"h":45.805,"l":45.805,"n":8,"o":45.805,"t":"2026-10-15T17:35:00Z","v":148,"vw":45.805},{"c":45.675,"h":45.675,"l":45.675,"n":6,"o":45.675,"t":"2026-10-15T17:45:00Z","v":160,"vw":45.675},{"c":45.74,"h":45.74,"l":45.74,"n":10,"o":45.74,"t":"2026-10-15T17:50:00Z","v":306,"vw":45.74},{"c":45.78,"h":45.78,"l":45.76,"n":29,"o":45.76,"t":"2026-10-15T17:55:00Z","v":746,"vw":45.77},{"c":45.845,"h":45.845,"l":45.845,"n":6,"o":45.845,"t":"2026-10-15T18:15:00Z","v":134,"vw":45.845},{"c":45.86,"h":45.86,"l":45.86,"n":3,"o":45.86,"t":"2026-10-15T18:20:00Z","v":110,"vw":45.86},{"c":45.79,"h":45.79,"l":45.79,"n":95,"o":45.79,"t":"2026-10-15T18:25:00Z","v":982,"vw":45.79},{"c":45.75,"h":45.75,"l":45.605,"n":31,"o":45.605,"t":"2026-10-15T18:30:00Z","v":686,"vw":45.691891},{"c":45.71,"h":45.71,"l":45.69,"n":35,"o":45.69,"t":"2026-10-15T18:50:00Z","v":895,"vw":45.7},{"c":45.74,"h":45.74,"l":45.74,"n":7,"o":45.74,"t":"2026-10-15T18:55:00Z","v":127,"vw":45.74},{"c":45.81,"h":45.81,"l":45.81,"n":8,"o":45.81,"t":"2026-10-15T19:00:00Z","v":331,"vw":45.81},{"c":45.85,"h":45.85,"l":45.85,"n":6,"o":45.85,"t":"2026-10-15T19:10:00Z","v":236,"vw":45.85},{"c":46.05,"h":46.05,"l":46.01,"n":46,"o":46.01,"t":"2026-10-15T19:15:00Z","v":859,"vw":46.033333},{"c":46.165,"h":46.165,"l":46.165,"n":3,"o":46.165,"t":"2026-10-15T19:20:00Z","v":216,"vw":46.165},{"c":46.08,"h":46.08,"l":46.08,"n":26,"o":46.08,"t":"2026-10-15T19:25:00Z","v":739,"vw":46.08},{"c":45.99,"h":45.99,"l":45.99,"n":5,"o":45.99,"t":"2026-10-15T19:30:00Z","v":205,"vw":45.99},{"c":46.065,"h":46.07,"l":45.985,"n":21,"o":45.985,"t":"2026-10-15T19:40:00Z","v":590,"vw":46.02625},{"c":46.08,"h":46.08,"l":46.05,"n":5,"o":46.05,"t":"2026-10-15T19:45:00Z","v":362,"vw":46.071429},{"c":45.77,"h":46.1,"l":45.77,"n":237,"o":45.885,"t":"2026-10-15T19:50:00Z","v":18571,"vw":45.89728},{"c":46.32,"h":46.32,"l":46.01,"n":176,"o":46.01,"t":"2026-10-15T19:55:00Z","v":3863,"vw":46.163616},{"c":46.19,"h":46.19,"l":46.19,"n":10,"o":46.19,"t":"2026-10-15T20:00:00Z","v":7602,"vw":46.19},{"c":46.99,"h":46.99,"l":46.99,"n":1,"o":46.99,"t":"2026-10-16T12:25:00Z","v":145,"vw":46.99},{"c":46.42,"h":46.42,"l":46.42,"n":4,"o":46.42,"t":"2026-10-16T13:30:00Z","v":1175,"vw":46.42},{"c":46.28,"h":46.45,"l":46.28,"n":17,"o":46.45,"t":"2026-10-16T13:40:00Z","v":607,"vw":46.38},{"c":46.68,"h":46.68,"l":46.68,"n":5,"o":46.68,"t":"2026-10-16T13:50:00Z","v":129,"vw":46.68},{"c":46.81,"h":46.81,"l":46.655,"n":6,"o":46.655,"t":"2026-10-16T14:05:00Z","v":1351,"vw":46.677571},{"c":46.455,"h":46.6,"l":46.455,"n":16,"o":46.6,"t":"2026-10-16T14:35:00Z","v":588,"vw":46.551667},{"c":46.445,"h":46.445,"l":46.445,"n":10,"o":46.445,"t":"2026-10-16T15:05:00Z","v":242,"vw":46.445},{"c":46.435,"h":46.435,"l":46.435,"n":9,"o":46.435,"t":"2026-10-16T15:15:00Z","v":632,"vw":46.435},{"c":46.15,"h":46.23,"l":46.15,"n":25,"o":46.23,"t":"2026-10-16T15:20:00Z","v":1296,"vw":46.191907},{"c":46.16,"h":46.16,"l":46.16,"n":2,"o":46.16,"t":"2026-10-16T15:25:00Z","v":125,"vw":46.16},{"c":45.872,"h":45.872,"l":45.872,"n":6,"o":45.872,"t":"2026-10-16T15:55:00Z","v":137,"vw":45.872},{"c":46.13,"h":46.14,"l":46.12,"n":54,"o":46.13,"t":"2026-10-16T16:00:00Z","v":2561,"vw":46.132727},{"c":46.08,"h":46.08,"l":46.08,"n":2,"o":46.08,"t":"2026-10-16T16:05:00Z","v":114,"vw":46.08},{"c":46.035,"h":46.035,"l":45.92,"n":14,"o":45.92,"t":"2026-10-16T16:10:00Z","v":1557,"vw":45.946538},{"c":46.025,"h":46.025,"l":46.025,"n":5,"o":46.025,"t":"2026-10-16T16:25:00Z","v":104,"vw":46.025},{"c":45.66,"h":45.87,"l":45.66,"n":30,"o":45.87,"t":"2026-10-16T16:30:00Z","v":886,"vw":45.828},{"c":45.605,"h":45.605,"l":45.605,"n":4,"o":45.605,"t":"2026-10-16T17:05:00Z","v":105,"vw":45.605},{"c":45.48,"h":45.48,"l":45.48,"n":6,"o":45.48,"t":"2026-10-16T17:30:00Z","v":208,"vw":45.48},{"c":45.8,"h":45.8,"l":45.73,"n":38,"o":45.73,"t":"2026-10-16T17:40:00Z","v":1438,"vw":45.764},{"c":45.6,"h":45.7,"l":45.6,"n":26,"o":45.61,"t":"2026-10-16T17:45:00Z","v":1060,"vw":45.626596},{"c":45.52,"h":45.52,"l":45.375,"n":6,"o":45.38,"t":"2026-10-16T18:00:00Z","v":352,"vw":45.425},{"c":45.535,"h":45.535,"l":45.535,"n":5,"o":45.535,"t":"2026-10-16T18:05:00Z","v":176,"vw":45.535},{"c":45.395,"h":45.395,"l":45.395,"n":5,"o":45.395,"t":"2026-10-16T18:15:00Z","v":181,"vw":45.395},{"c":45.37,"h":45.39,"l":45.36,"n":48,"o":45.39,"t":"2026-10-16T18:20:00Z","v":1036,"vw":45.38},{"c":45.7422,"h":45.7422,"l":45.52,"n":17,"o":45.52,"t":"2026-10-16T18:25:00Z","v":1248,"vw":45.579133},{"c":45.68,"h":45.82,"l":45.68,"n":53,"o":45.8,"t":"2026-10-16T18:45:00Z","v":1527,"vw":45.783571},{"c":45.6,"h":45.74,"l":45.5916,"n":21,"o":45.74,"t":"2026-10-16T18:50:00Z","v":870,"vw":45.635267},{"c":45.61,"h":45.62,"l":45.61,"n":40,"o":45.62,"t":"2026-10-16T19:00:00Z","v":1076,"vw":45.612},{"c":45.71,"h":45.71,"l":45.71,"n":2,"o":45.71,"t":"2026-10-16T19:10:00Z","v":102,"vw":45.71},{"c":45.69,"h":45.88,"l":45.69,"n":55,"o":45.78,"t":"2026-10-16T19:15:00Z","v":1515,"vw":45.796667},{"c":45.91,"h":45.92,"l":45.86,"n":26,"o":45.9,"t":"2026-10-16T19:20:00Z","v":1337,"vw":45.902735},{"c":45.91,"h":45.91,"l":45.91,"n":26,"o":45.91,"t":"2026-10-16T19:25:00Z","v":438,"vw":45.91},{"c":45.82,"h":45.82,"l":45.82,"n":6,"o":45.82,"t":"2026-10-16T19:30:00Z","v":162,"vw":45.82},{"c":45.765,"h":45.765,"l":45.76,"n":17,"o":45.76,"t":"2026-10-16T19:35:00Z","v":444,"vw":45.7625},{"c":45.72,"h":45.78,"l":45.65,"n":73,"o":45.71,"t":"2026-10-16T19:40:00Z","v":1936,"vw":45.7075},{"c":45.8125,"h":45.8125,"l":45.7,"n":25,"o":45.7,"t":"2026-10-16T19:45:00Z","v":542,"vw":45.75625},{"c":45.88,"h":45.88,"l":45.805,"n":54,"o":45.81,"t":"2026-10-16T19:50:00Z","v":984,"vw":45.827906},{"c":45.91,"h":45.91,"l":45.71,"n":286,"o":45.71,"t":"2026-10-16T19:55:00Z","v":5135,"vw":45.797209},{"c":45.75,"h":45.75,"l":45.75,"n":9,"o":45.75,"t":"2026-10-16T20:00:00Z","v":7019,"vw":45.75},{"c":46.12,"h":46.12,"l":46.12,"n":13,"o":46.12,"t":"2026-10-19T13:30:00Z","v":263,"vw":46.12},{"c":45.78,"h":45.78,"l":45.78,"n":19,"o":45.78,"t":"2026-10-19T13:45:00Z","v":479,"vw":45.78},{"c":46.16,"h":46.16,"l":45.76,"n":25,"o":45.76,"t":"2026-10-19T13:50:00Z","v":2290,"vw":46.052232},{"c":45.58,"h":45.76,"l":45.565,"n":28,"o":45.76,"t":"2026-10-19T13:55:00Z","v":1362,"vw":45.631802},{"c":45.13,"h":45.64,"l":45.13,"n":18,"o":45.64,"t":"2026-10-19T14:00:00Z","v":1674,"vw":45.344882},{"c":45.565,"h":45.565,"l":45.565,"n":2,"o":45.565,"t":"2026-10-19T14:05:00Z","v":114,"vw":45.565},{"c":45.61,"h":45.61,"l":45.61,"n":14,"o":45.61,"t":"2026-10-19T14:35:00Z","v":426,"vw":45.61},{"c":45.605,"h":45.605,"l":45.605,"n":2,"o":45.605,"t":"2026-10-19T14:40:00Z","v":301,"vw":45.605},{"c":45.725,"h":45.725,"l":45.725,"n":2,"o":45.725,"t":"2026-10-19T14:50:00Z","v":101,"vw":45.725},{"c":45.83,"h":45.83,"l":45.78,"n":43,"o":45.78,"t":"2026-10-19T15:00:00Z","v":838,"vw":45.813333},{"c":45.8,"h":45.8,"l":45.8,"n":2,"o":45.8,"t":"2026-10-19T15:15:00Z","v":160,"vw":45.8},{"c":46.16,"h":46.16,"l":46,"n":44,"o":46,"t":"2026-10-19T15:20:00Z","v":1447,"vw":46.072123},{"c":46.235,"h":46.235,"l":46.13,"n":51,"o":46.16,"t":"2026-10-19T16:00:00Z","v":1435,"vw":46.16289},{"c":46.005,"h":46.005,"l":46.005,"n":2,"o":46.005,"t":"2026-10-19T16:05:00Z","v":101,"vw":46.005},{"c":45.935,"h":45.935,"l":45.935,"n":13,"o":45.935,"t":"2026-10-19T16:40:00Z","v":165,"vw":45.935},{"c":45.9,"h":45.9,"l":45.9,"n":29,"o":45.9,"t":"2026-10-19T16:45:00Z","v":668,"vw":45.9},{"c":45.82,"h":45.82,"l":45.82,"n":4,"o":45.82,"t":"2026-10-19T16:50:00Z","v":127,"vw":45.82},{"c":45.855,"h":45.855,"l":45.855,"n":5,"o":45.855,"t":"2026-10-19T17:30:00Z","v":116,"vw":45.855},{"c":45.72,"h":45.72,"l":45.72,"n":10,"o":45.72,"t":"2026-10-19T17:50:00Z","v":432,"vw":45.72},{"c":45.42,"h":45.42,"l":45.36,"n":3,"o":45.36,"t":"2026-10-19T18:00:00Z","v":201,"vw":45.39},{"c":45.575,"h":45.575,"l":45.4,"n":20,"o":45.4,"t":"2026-10-19T18:10:00Z","v":455,"vw":45.4875},{"c":45.51,"h":45.51,"l":45.51,"n":6,"o":45.51,"t":"2026-10-19T18:35:00Z","v":118,"vw":45.51},{"c":45.325,"h":45.325,"l":45.325,"n":10,"o":45.325,"t":"2026-10-19T18:55:00Z","v":158,"vw":45.325},{"c":45.61,"h":45.61,"l":45.61,"n":7,"o":45.61,"t":"2026-10-19T19:10:00Z","v":128,"vw":45.61},{"c":45.47,"h":45.47,"l":45.47,"n":22,"o":45.47,"t":"2026-10-19T19:25:00Z","v":803,"vw":45.47},{"c":45.79,"h":45.86,"l":45.62,"n":210,"o":45.62,"t":"2026-10-19T19:40:00Z","v":5412,"vw":45.743635},{"c":45.64,"h":45.66,"l":45.64,"n":11,"o":45.66,"t":"2026-10-19T19:45:00Z","v":347,"vw":45.65},{"c":45.66,"h":45.66,"l":45.66,"n":22,"o":45.66,"t":"2026-10-19T19:50:00Z","v":415,"vw":45.66},{"c":45.73,"h":45.825,"l":45.58,"n":236,"o":45.785,"t":"2026-10-19T19:55:00Z","v":3863,"vw":45.694188},{"c":45.66,"h":45.66,"l":45.66,"n":16,"o":45.66,"t":"2026-10-19T20:00:00Z","v":7883,"vw":45.66},{"c":45.68,"h":45.68,"l":45.68,"n":13,"o":45.68,"t":"2026-10-20T13:30:00Z","v":523,"vw":45.68},{"c":45.505,"h":45.58,"l":45.47,"n":40,"o":45.525,"t":"2026-10-20T13:35:00Z","v":1533,"vw":45.505556},{"c":45.455,"h":45.455,"l":45.455,"n":1,"o":45.455,"t":"2026-10-20T13:50:00Z","v":100,"vw":45.455},{"c":45.425,"h":45.455,"l":45.425,"n":13,"o":45.455,"t":"2026-10-20T13:55:00Z","v":513,"vw":45.440112},{"c":45.39,"h":45.39,"l":45.39,"n":1,"o":45.39,"t":"2026-10-20T14:00:00Z","v":200,"vw":45.39},{"c":45.3,"h":45.3,"l":45.3,"n":3,"o":45.3,"t":"2026-10-20T14:05:00Z","v":396,"vw":45.3},{"c":45.54,"h":45.54,"l":45.25,"n":35,"o":45.25,"t":"2026-10-20T14:15:00Z","v":1723,"vw":45.371818},{"c":45.515,"h":45.515,"l":45.515,"n":7,"o":45.515,"t":"2026-10-20T14:20:00Z","v":278,"vw":45.515},{"c":45.525,"h":45.525,"l":45.525,"n":14,"o":45.525,"t":"2026-10-20T14:25:00Z","v":749,"vw":45.525},{"c":46.03,"h":46.235,"l":45.84,"n":73,"o":45.94,"t":"2026-10-20T14:30:00Z","v":2643,"vw":45.95627},{"c":45.86,"h":45.86,"l":45.86,"n":19,"o":45.86,"t":"2026-10-20T14:35:00Z","v":364,"vw":45.86},{"c":45.98,"h":45.98,"l":45.98,"n":4,"o":45.98,"t":"2026-10-20T14:40:00Z","v":213,"vw":45.98},{"c":46.12,"h":46.12,"l":46.12,"n":4,"o":46.12,"t":"2026-10-20T14:50:00Z","v":123,"vw":46.12},{"c":46.17,"h":46.19,"l":46.13,"n":25,"o":46.19,"t":"2026-10-20T14:55:00Z","v":778,"vw":46.16},{"c":45.895,"h":46.04,"l":45.895,"n":31,"o":46.04,"t":"2026-10-20T15:10:00Z","v":987,"vw":45.96375},{"c":45.875,"h":45.875,"l":45.875,"n":7,"o":45.875,"t":"2026-10-20T15:15:00Z","v":180,"vw":45.875},{"c":45.87,"h":45.87,"l":45.72,"n":16,"o":45.72,"t":"2026-10-20T16:00:00Z","v":547,"vw":45.821923},{"c":45.77,"h":45.78,"l":45.76,"n":23,"o":45.77,"t":"2026-10-20T16:05:00Z","v":773,"vw":45.77},{"c":45.6,"h":45.6,"l":45.6,"n":13,"o":45.6,"t":"2026-10-20T16:15:00Z","v":196,"vw":45.6},{"c":45.82,"h":45.82,"l":45.77,"n":11,"o":45.77,"t":"2026-10-20T16:25:00Z","v":378,"vw":45.795},{"c":45.7,"h":45.7,"l":45.7,"n":11,"o":45.7,"t":"2026-10-20T16:55:00Z","v":376,"vw":45.7},{"c":45.7,"h":45.79,"l":45.7,"n":26,"o":45.79,"t":"2026-10-20T17:00:00Z","v":724,"vw":45.71833},{"c":45.785,"h":45.785,"l":45.785,"n":10,"o":45.785,"t":"2026-10-20T17:25:00Z","v":401,"vw":45.785},{"c":45.78,"h":45.78,"l":45.78,"n":4,"o":45.78,"t":"2026-10-20T17:30:00Z","v":339,"vw":45.78},{"c":45.835,"h":45.835,"l":45.835,"n":7,"o":45.835,"t":"2026-10-20T17:40:00Z","v":231,"vw":45.835},{"c":45.75,"h":45.79,"l":45.75,"n":19,"o":45.78,"t":"2026-10-20T17:55:00Z","v":548,"vw":45.773333},{"c":45.91,"h":45.98,"l":45.88,"n":65,"o":45.88,"t":"2026-10-20T18:00:00Z","v":2015,"vw":45.911},{"c":45.905,"h":45.905,"l":45.905,"n":2,"o":45.905,"t":"2026-10-20T18:20:00Z","v":124,"vw":45.905},{"c":45.74,"h":45.7701,"l":45.74,"n":25,"o":45.7701,"t":"2026-10-20T18:35:00Z","v":1185,"vw":45.766218},{"c":44.86,"h":45.57,"l":44.86,"n":143,"o":45.57,"t":"2026-10-20T18:40:00Z","v":4981,"vw":45.180364},{"c":45.17,"h":45.17,"l":45.17,"n":3,"o":45.17,"t":"2026-10-20T18:45:00Z","v":115,"vw":45.17},{"c":45.21,"h":45.21,"l":45.21,"n":15,"o":45.21,"t":"2026-10-20T18:50:00Z","v":260,"vw":45.21},{"c":45.117,"h":45.117,"l":45.04,"n":76,"o":45.09,"t":"2026-10-20T18:55:00Z","v":2054,"vw":45.094363},{"c":44.975,"h":44.975,"l":44.975,"n":5,"o":44.975,"t":"2026-10-20T19:05:00Z","v":139,"vw":44.975},{"c":45.49,"h":45.5,"l":45.17,"n":47,"o":45.17,"t":"2026-10-20T19:10:00Z","v":1844,"vw":45.39},{"c":45.64,"h":45.645,"l":45.64,"n":12,"o":45.645,"t":"2026-10-20T19:15:00Z","v":923,"vw":45.64375},{"c":45.47,"h":45.47,"l":45.47,"n":4,"o":45.47,"t":"2026-10-20T19:25:00Z","v":414,"vw":45.47},{"c":45.81,"h":45.81,"l":45.69,"n":45,"o":45.72,"t":"2026-10-20T19:35:00Z","v":1223,"vw":45.724},{"c":46.09,"h":46.14,"l":45.81,"n":230,"o":45.82,"t":"2026-10-20T19:40:00Z","v":10489,"vw":45.890542},{"c":46.03,"h":46.03,"l":46,"n":41,"o":46.02,"t":"2026-10-20T19:45:00Z","v":1149,"vw":46.017857},{"c":46.2,"h":46.475,"l":45.8501,"n":186,"o":46.15,"t":"2026-10-20T19:50:00Z","v":5410,"vw":46.206255},{"c":46.12,"h":46.38,"l":46.12,"n":152,"o":46.14,"t":"2026-10-20T19:55:00Z","v":3605,"vw":46.23094},{"c":46.15,"h":46.15,"l":46.15,"n":6,"o":46.15,"t":"2026-10-20T20:00:00Z","v":7200,"vw":46.15},{"c":45.83,"h":46.08,"l":45.78,"n":16,"o":46.08,"t":"2026-10-21T13:30:00Z","v":2516,"vw":45.848768},{"c":46.39,"h":46.39,"l":46.39,"n":10,"o":46.39,"t":"2026-10-21T13:50:00Z","v":270,"vw":46.39},{"c":46.5,"h":46.5,"l":46.35,"n":13,"o":46.35,"t":"2026-10-21T13:55:00Z","v":843,"vw":46.4023},{"c":46.47,"h":46.93,"l":46.46,"n":11,"o":46.93,"t":"2026-10-21T14:00:00Z","v":412,"vw":46.609319},{"c":46.35,"h":46.36,"l":46.35,"n":7,"o":46.35,"t":"2026-10-21T14:05:00Z","v":468,"vw":46.3525},{"c":46.29,"h":46.39,"l":46.29,"n":32,"o":46.31,"t":"2026-10-21T14:10:00Z","v":1116,"vw":46.325},{"c":45.7392,"h":45.7392,"l":45.7392,"n":6,"o":45.7392,"t":"2026-10-21T14:15:00Z","v":219,"vw":45.7392},{"c":45.985,"h":45.985,"l":45.985,"n":4,"o":45.985,"t":"2026-10-21T14:25:00Z","v":285,"vw":45.985},{"c":46.505,"h":46.505,"l":46.37,"n":38,"o":46.37,"t":"2026-10-21T14:35:00Z","v":1476,"vw":46.463637},{"c":46.505,"h":46.505,"l":46.505,"n":4,"o":46.505,"t":"2026-10-21T14:40:00Z","v":107,"vw":46.505},{"c":46.45,"h":46.45,"l":46.45,"n":4,"o":46.45,"t":"2026-10-21T14:55:00Z","v":105,"vw":46.45},{"c":46.5,"h":46.5,"l":46.5,"n":11,"o":46.5,"t":"2026-10-21T15:30:00Z","v":286,"vw":46.5},{"c":46.46,"h":46.46,"l":46.46,"n":2,"o":46.46,"t":"2026-10-21T15:55:00Z","v":227,"vw":46.46},{"c":46.46,"h":46.46,"l":46.46,"n":10,"o":46.46,"t":"2026-10-21T16:00:00Z","v":466,"vw":46.46},{"c":46.2188,"h":46.2188,"l":46.2188,"n":1,"o":46.2188,"t":"2026-10-21T16:10:00Z","v":100,"vw":46.2188},{"c":46.5,"h":46.5,"l":46.5,"n":5,"o":46.5,"t":"2026-10-21T16:15:00Z","v":108,"vw":46.5},{"c":46.9248,"h":46.9248,"l":46.9248,"n":3,"o":46.9248,"t":"2026-10-21T16:35:00Z","v":218,"vw":46.9248},{"c":46.4975,"h":46.4975,"l":46.4975,"n":1,"o":46.4975,"t":"2026-10-21T16:40:00Z","v":100,"vw":46.4975},{"c":46.4,"h":46.585,"l":46.4,"n":30,"o":46.585,"t":"2026-10-21T17:00:00Z","v":1136,"vw":46.495609},{"c":46.415,"h":46.415,"l":46.4,"n":5,"o":46.4,"t":"2026-10-21T17:10:00Z","v":302,"vw":46.4075},{"c":46.36,"h":46.36,"l":46.36,"n":3,"o":46.36,"t":"2026-10-21T17:15:00Z","v":146,"vw":46.36},{"c":46.36,"h":46.36,"l":46.36,"n":2,"o":46.36,"t":"2026-10-21T17:20:00Z","v":101,"vw":46.36},{"c":46.21,"h":46.48,"l":46.2,"n":184,"o":46.35,"t":"2026-10-21T17:35:00Z","v":9464,"vw":46.242875},{"c":46.235,"h":46.275,"l":46.235,"n":3,"o":46.275,"t":"2026-10-21T17:40:00Z","v":253,"vw":46.255},{"c":46.035,"h":46.035,"l":46.035,"n":11,"o":46.035,"t":"2026-10-21T17:45:00Z","v":297,"vw":46.035},{"c":46.035,"h":46.035,"l":46.035,"n":3,"o":46.035,"t":"2026-10-21T17:50:00Z","v":227,"vw":46.035},{"c":46.4,"h":46.4,"l":46.22,"n":8,"o":46.22,"t":"2026-10-21T17:55:00Z","v":302,"vw":46.310891},{"c":46.225,"h":46.225,"l":46.225,"n":1,"o":46.225,"t":"2026-10-21T18:00:00Z","v":100,"vw":46.225},{"c":46.1,"h":46.1,"l":46.1,"n":2,"o":46.1,"t":"2026-10-21T18:15:00Z","v":145,"vw":46.1},{"c":46.205,"h":46.61,"l":46.195,"n":109,"o":46.195,"t":"2026-10-21T18:25:00Z","v":4429,"vw":46.405992},{"c":46.385,"h":46.385,"l":46.385,"n":5,"o":46.385,"t":"2026-10-21T18:30:00Z","v":176,"vw":46.385},{"c":46.265,"h":46.265,"l":46.265,"n":11,"o":46.265,"t":"2026-10-21T18:35:00Z","v":977,"vw":46.265},{"c":46.315,"h":46.315,"l":46.315,"n":4,"o":46.315,"t":"2026-10-21T18:40:00Z","v":155,"vw":46.315},{"c":46.2,"h":46.25,"l":46.2,"n":52,"o":46.25,"t":"2026-10-21T18:45:00Z","v":1876,"vw":46.225505},{"c":46.09,"h":46.105,"l":46.09,"n":10,"o":46.09,"t":"2026-10-21T18:50:00Z","v":1141,"vw":46.091414},{"c":46.105,"h":46.105,"l":46.105,"n":8,"o":46.105,"t":"2026-10-21T18:55:00Z","v":454,"vw":46.105},{"c":45.9825,"h":46.105,"l":45.975,"n":11,"o":46.105,"t":"2026-10-21T19:00:00Z","v":815,"vw":46.05125},{"c":46.035,"h":46.035,"l":46.035,"n":3,"o":46.035,"t":"2026-10-21T19:15:00Z","v":157,"vw":46.035},{"c":46.355,"h":46.355,"l":46.06,"n":57,"o":46.3,"t":"2026-10-21T19:20:00Z","v":2289,"vw":46.250675},{"c":46.03,"h":46.235,"l":46.03,"n":19,"o":46.235,"t":"2026-10-21T19:25:00Z","v":786,"vw":46.106},{"c":46.34,"h":46.34,"l":46.34,"n":13,"o":46.34,"t":"2026-10-21T19:30:00Z","v":174,"vw":46.34},{"c":46.19,"h":46.195,"l":46.19,"n":19,"o":46.19,"t":"2026-10-21T19:40:00Z","v":796,"vw":46.191923},{"c":46.19,"h":46.19,"l":46.19,"n":5,"o":46.19,"t":"2026-10-21T19:50:00Z","v":170,"vw":46.19},{"c":46.25,"h":46.365,"l":46.2,"n":296,"o":46.2,"t":"2026-10-21T19:55:00Z","v":5263,"vw":46.252076},{"c":46.32,"h":46.32,"l":46.32,"n":3,"o":46.32,"t":"2026-10-21T20:00:00Z","v":7137,"vw":46.32},{"c":45.75,"h":45.75,"l":45.52,"n":16,"o":45.74,"t":"2026-10-22T13:30:00Z","v":690,"vw":45.698661},{"c":45.51,"h":45.74,"l":45.51,"n":18,"o":45.74,"t":"2026-10-22T13:35:00Z","v":701,"vw":45.586667},{"c":45.32,"h":45.46,"l":45.18,"n":17,"o":45.42,"t":"2026-10-22T13:40:00Z","v":957,"vw":45.333572},{"c":44.875,"h":45.195,"l":44.875,"n":66,"o":45.14,"t":"2026-10-22T14:10:00Z","v":2103,"vw":45.023706},{"c":44.86,"h":44.86,"l":44.855,"n":4,"o":44.855,"t":"2026-10-22T14:25:00Z","v":211,"vw":44.8575},{"c":44.555,"h":44.57,"l":44.555,"n":40,"o":44.57,"t":"2026-10-22T14:50:00Z","v":938,"vw":44.56375},{"c":44.73,"h":44.74,"l":44.73,"n":12,"o":44.74,"t":"2026-10-22T14:55:00Z","v":477,"vw":44.735},{"c":44.58,"h":44.58,"l":44.58,"n":5,"o":44.58,"t":"2026-10-22T15:05:00Z","v":290,"vw":44.58},{"c":44.51,"h":44.73,"l":44.51,"n":14,"o":44.73,"t":"2026-10-22T15:10:00Z","v":413,"vw":44.62},{"c":44.745,"h":44.745,"l":44.745,"n":16,"o":44.745,"t":"2026-10-22T15:15:00Z","v":210,"vw":44.745},{"c":44.5001,"h":44.5001,"l":44.5001,"n":13,"o":44.5001,"t":"2026-10-22T15:20:00Z","v":464,"vw":44.5001},{"c":44.25,"h":44.52,"l":44.25,"n":60,"o":44.52,"t":"2026-10-22T15:30:00Z","v":1294,"vw":44.44375},{"c":44.01,"h":44.01,"l":43.95,"n":13,"o":43.95,"t":"2026-10-22T15:40:00Z","v":650,"vw":43.97087},{"c":44.265,"h":44.265,"l":44.265,"n":6,"o":44.265,"t":"2026-10-22T15:50:00Z","v":162,"vw":44.265},{"c":44.265,"h":44.265,"l":44.265,"n":12,"o":44.265,"t":"2026-10-22T15:55:00Z","v":293,"vw":44.265},{"c":44.245,"h":44.42,"l":43.9401,"n":17,"o":43.9401,"t":"2026-10-22T16:05:00Z","v":916,"vw":44.232455},{"c":44.25,"h":44.55,"l":44.25,"n":70,"o":44.4,"t":"2026-10-22T16:10:00Z","v":2039,"vw":44.4625},{"c":44.4,"h":44.55,"l":44.4,"n":30,"o":44.54,"t":"2026-10-22T16:15:00Z","v":1513,"vw":44.498353},{"c":44.295,"h":44.3,"l":44.25,"n":41,"o":44.26,"t":"2026-10-22T16:35:00Z","v":1479,"vw":44.27459},{"c":44.205,"h":44.205,"l":44.205,"n":3,"o":44.205,"t":"2026-10-22T16:40:00Z","v":133,"vw":44.205},{"c":44.18,"h":44.18,"l":44.18,"n":9,"o":44.18,"t":"2026-10-22T16:45:00Z","v":227,"vw":44.18},{"c":44.335,"h":44.335,"l":44.195,"n":12,"o":44.195,"t":"2026-10-22T16:50:00Z","v":378,"vw":44.241667},{"c":44.335,"h":44.335,"l":44.3,"n":9,"o":44.3,"t":"2026-10-22T16:55:00Z","v":243,"vw":44.316667},{"c":44.335,"h":44.335,"l":44.195,"n":6,"o":44.195,"t":"2026-10-22T17:00:00Z","v":214,"vw":44.265},{"c":44.33,"h":44.33,"l":44.33,"n":10,"o":44.33,"t":"2026-10-22T17:05:00Z","v":241,"vw":44.33},{"c":44.1,"h":44.21,"l":44.1,"n":14,"o":44.21,"t":"2026-10-22T17:10:00Z","v":351,"vw":44.136667},{"c":44.38,"h":44.72,"l":44.155,"n":160,"o":44.155,"t":"2026-10-22T17:20:00Z","v":8353,"vw":44.33884},{"c":44.38,"h":44.38,"l":44.38,"n":4,"o":44.38,"t":"2026-10-22T17:30:00Z","v":113,"vw":44.38},{"c":44.03,"h":44.105,"l":44.03,"n":47,"o":44.105,"t":"2026-10-22T18:00:00Z","v":889,"vw":44.0675},{"c":43.92,"h":43.92,"l":43.92,"n":2,"o":43.92,"t":"2026-10-22T18:05:00Z","v":108,"vw":43.92},{"c":43.92,"h":43.92,"l":43.92,"n":12,"o":43.92,"t":"2026-10-22T18:10:00Z","v":539,"vw":43.92},{"c":43.97,"h":43.97,"l":43.97,"n":20,"o":43.97,"t":"2026-10-22T18:20:00Z","v":323,"vw":43.97},{"c":43.7,"h":43.7,"l":43.7,"n":14,"o":43.7,"t":"2026-10-22T18:40:00Z","v":315,"vw":43.7},{"c":43.6,"h":43.68,"l":43.6,"n":47,"o":43.67,"t":"2026-10-22T18:45:00Z","v":2633,"vw":43.662633},{"c":43.27,"h":43.585,"l":43.24,"n":48,"o":43.585,"t":"2026-10-22T19:05:00Z","v":3900,"vw":43.263819},{"c":43.31,"h":43.31,"l":43.31,"n":14,"o":43.31,"t":"2026-10-22T19:10:00Z","v":368,"vw":43.31},{"c":43.4,"h":43.4,"l":43.4,"n":3,"o":43.4,"t":"2026-10-22T19:30:00Z","v":135,"vw":43.4},{"c":43.21,"h":43.21,"l":43.21,"n":6,"o":43.21,"t":"2026-10-22T19:40:00Z","v":218,"vw":43.21},{"c":43.42,"h":43.47,"l":43.14,"n":62,"o":43.21,"t":"2026-10-22T19:45:00Z","v":2120,"vw":43.235969},{"c":43.36,"h":43.585,"l":43.36,"n":26,"o":43.41,"t":"2026-10-22T19:50:00Z","v":1648,"vw":43.423793},{"c":43.135,"h":43.3601,"l":43.135,"n":208,"o":43.3601,"t":"2026-10-22T19:55:00Z","v":4235,"vw":43.290438},{"c":43.275,"h":43.275,"l":43.275,"n":13,"o":43.275,"t":"2026-10-22T20:00:00Z","v":11442,"vw":43.275}],"history":[{"c":29.58,"h":29.8362,"l":29.42,"n":525,"o":29.75,"t":"2024-10-21T04:00:00Z","v":21131,"vw":29.588082},{"c":29.44,"h":29.77,"l":29.3001,"n":354,"o":29.76,"t":"2024-10-22T04:00:00Z","v":11748,"vw":29.442256},{"c":29.12,"h":29.31,"l":28.8,"n":601,"o":29.31,"t":"2024-10-23T04:00:00Z","v":15330,"vw":29.083147},{"c":28.63,"h":28.805,"l":28.6,"n":533,"o":28.805,"t":"2024-10-24T04:00:00Z","v":15444,"vw":28.721847},{"c":28.6,"h":29.026,"l":28.43,"n":475,"o":28.85,"t":"2024-10-25T04:00:00Z","v":24386,"vw":28.766041},{"c":29.1,"h":29.415,"l":28.71,"n":542,"o":28.71,"t":"2024-10-28T04:00:00Z","v":21787,"vw":29.09554},{"c":29.64,"h":29.9,"l":29.035,"n":563,"o":29.2,"t":"2024-10-29T04:00:00Z","v":19778,"vw":29.462334},{"c":29.73,"h":30.05,"l":29.33,"n":490,"o":29.71,"t":"2024-10-30T04:00:00Z","v":17577,"vw":29.781485},{"c":28.47,"h":29.89,"l":28.45,"n":776,"o":29.89,"t":"2024-10-31T04:00:00Z","v":39883,"vw":28.91884},{"c":28.24,"h":29.25,"l":27.96,"n":949,"o":28.47,"t":"2024-11-01T04:00:00Z","v":26283,"vw":28.414049},{"c":28.49,"h":29.13,"l":28.3,"n":712,"o":29.13,"t":"2024-11-04T05:00:00Z","v":15832,"vw":28.577387},{"c":29.02,"h":29.06,"l":28.426,"n":971,"o":28.49,"t":"2024-11-05T05:00:00Z","v":50239,"vw":28.727702},{"c":33.39,"h":33.4,"l":30.88,"n":2517,"o":31,"t":"2024-11-06T05:00:00Z","v":86374,"vw":32.385353},{"c":32.01,"h":34.5,"l":31.266,"n":876,"o":34.5,"t":"2024-11-07T05:00:00Z","v":52694,"vw":32.375553},{"c":32.475,"h":32.74,"l":31.57,"n":420,"o":31.57,"t":"2024-11-08T05:00:00Z","v":26244,"vw":32.303948},{"c":33.48,"h":33.71,"l":32.72,"n":820,"o":32.72,"t":"2024-11-11T05:00:00Z","v":30563,"vw":33.365627},{"c":32.57,"h":33.6251,"l":32.34,"n":942,"o":33.195,"t":"2024-11-12T05:00:00Z","v":39043,"vw":32.786128},{"c":32.81,"h":33.15,"l":32.52,"n":1061,"o":32.52,"t":"2024-11-13T05:00:00Z","v":41655,"vw":32.866834},{"c":33,"h":33.2199,"l":32.48,"n":1069,"o":32.7,"t":"2024-11-14T05:00:00Z","v":44748,"vw":32.818643},{"c":32.19,"h":33.12,"l":32.13,"n":785,"o":33.12,"t":"2024-11-15T05:00:00Z","v":42354,"vw":32.618456},{"c":31.93,"h":32.5,"l":31.795,"n":963,"o":32.5,"t":"2024-11-18T05:00:00Z","v":36600,"vw":32.103616},{"c":31.99,"h":32.205,"l":29.25,"n":1519,"o":29.27,"t":"2024-11-19T05:00:00Z","v":92871,"vw":31.960444},{"c":32,"h":32.215,"l":31.61,"n":891,"o":31.73,"t":"2024-11-20T05:00:00Z","v":41598,"vw":31.950332},{"c":32.28,"h":32.47,"l":31.99,"n":906,"o":32.47,"t":"2024-11-21T05:00:00Z","v":31389,"vw":32.249882},{"c":33.04,"h":33.63,"l":32.23,"n":755,"o":32.37,"t":"2024-11-22T05:00:00Z","v":29773,"vw":32.921231},{"c":33.13,"h":33.575,"l":33.02,"n":911,"o":33.34,"t":"2024-11-25T05:00:00Z","v":23779,"vw":33.259563},{"c":32.67,"h":33.19,"l":32.16,"n":691,"o":32.82,"t":"2024-11-26T05:00:00Z","v":17927,"vw":32.612364},{"c":32.04,"h":33.02,"l":31.97,"n":835,"o":33.02,"t":"2024-11-27T05:00:00Z","v":17934,"vw":32.235864},{"c":32.17,"h":32.715,"l":31.78,"n":747,"o":32.12,"t":"2024-11-29T05:00:00Z","v":18924,"vw":32.216671},{"c":32.67,"h":32.96,"l":31.82,"n":1085,"o":32.04,"t":"2024-12-02T05:00:00Z","v":27893,"vw":32.399675},{"c":32.43,"h":32.9075,"l":32,"n":943,"o":32.57,"t":"2024-12-03T05:00:00Z","v":26244,"vw":32.341904},{"c":32.05,"h":32.8,"l":31.92,"n":656,"o":32.26,"t":"2024-12-04T05:00:00Z","v":21072,"vw":32.114708},{"c":31.31,"h":32.29,"l":31.26,"n":1041,"o":32,"t":"2024-12-05T05:00:00Z","v":38463,"vw":31.609252},{"c":31.32,"h":31.75,"l":31,"n":678,"o":31.48,"t":"2024-12-06T05:00:00Z","v":23201,"vw":31.346462},{"c":30.71,"h":31.43,"l":30.71,"n":785,"o":31.43,"t":"2024-12-09T05:00:00Z","v":27299,"vw":30.915829},{"c":31.17,"h":31.92,"l":30.68,"n":1263,"o":30.68,"t":"2024-12-10T05:00:00Z","v":58830,"vw":31.30486},{"c":31.24,"h":31.75,"l":30.8298,"n":917,"o":31.32,"t":"2024-12-11T05:00:00Z","v":38900,"vw":31.247479},{"c":30.67,"h":31.45,"l":30.335,"n":1132,"o":31.39,"t":"2024-12-12T05:00:00Z","v":35988,"vw":30.870497},{"c":29.75,"h":30.93,"l":29.53,"n":1163,"o":30.92,"t":"2024-12-13T05:00:00Z","v":28867,"vw":30.063563},{"c":29.51,"h":30.13,"l":29.46,"n":669,"o":29.65,"t":"2024-12-16T05:00:00Z","v":21791,"vw":29.659195},{"c":28.07,"h":29.21,"l":27.87,"n":1573,"o":29.18,"t":"2024-12-17T05:00:00Z","v":51341,"vw":28.211413},{"c":26.7,"h":28.9592,"l":26.6,"n":1002,"o":28.32,"t":"2024-12-18T05:00:00Z","v":44167,"vw":27.158645},{"c":26.8,"h":27.695,"l":26.51,"n":955,"o":26.84,"t":"2024-12-19T05:00:00Z","v":31597,"vw":26.870281},{"c":26.04,"h":27,"l":25.95,"n":1387,"o":26.43,"t":"2024-12-20T05:00:00Z","v":127625,"vw":26.273888},{"c":25.95,"h":26.29,"l":25.67,"n":809,"o":25.85,"t":"2024-12-23T05:00:00Z","v":25449,"vw":25.964588},{"c":26.26,"h":26.675,"l":25.8,"n":428,"o":26.44,"t":"2024-12-24T05:00:00Z","v":17343,"vw":26.104534},{"c":26.16,"h":26.18,"l":25.79,"n":886,"o":26.07,"t":"2024-12-26T05:00:00Z","v":28234,"vw":26.006376},{"c":25.82,"h":26.38,"l":25.54,"n":888,"o":25.93,"t":"2024-12-27T05:00:00Z","v":23903,"vw":25.919255},{"c":26.19,"h":26.29,"l":25.45,"n":786,"o":25.66,"t":"2024-12-30T05:00:00Z","v":25631,"vw":25.901984},{"c":26.27,"h":26.7,"l":26.06,"n":713,"o":26.48,"t":"2024-12-31T05:00:00Z","v":24868,"vw":26.322761},{"c":25.17,"h":27.295,"l":25.17,"n":779,"o":26.44,"t":"2025-01-02T05:00:00Z","v":33670,"vw":25.806589},{"c":25.53,"h":25.89,"l":24.99,"n":992,"o":25.45,"t":"2025-01-03T05:00:00Z","v":28153,"vw":25.492168},{"c":24.89,"h":26.19,"l":24.87,"n":817,"o":25.54,"t":"2025-01-06T05:00:00Z","v":23367,"vw":25.256832},{"c":24.29,"h":25.38,"l":24.24,"n":892,"o":24.93,"t":"2025-01-07T05:00:00Z","v":24720,"vw":24.707404},{"c":24.03,"h":24.395,"l":23.9,"n":463,"o":24.395,"t":"2025-01-08T05:00:00Z","v":18687,"vw":24.055609},{"c":23.59,"h":23.79,"l":23.04,"n":820,"o":23.76,"t":"2025-01-10T05:00:00Z","v":27448,"vw":23.445502},{"c":23.95,"h":24.161,"l":23.41,"n":708,"o":23.41,"t":"2025-01-13T05:00:00Z","v":22447,"vw":23.806029},{"c":24.76,"h":24.78,"l":24.26,"n":625,"o":24.26,"t":"2025-01-14T05:00:00Z","v":16986,"vw":24.586598},{"c":25.15,"h":25.46,"l":24.8,"n":661,"o":25.44,"t":"2025-01-15T05:00:00Z","v":19690,"vw":25.128969},{"c":24.74,"h":25.23,"l":24.65,"n":777,"o":25.15,"t":"2025-01-16T05:00:00Z","v":28005,"vw":24.898601},{"c":24.95,"h":25.05,"l":24.23,"n":629,"o":25.05,"t":"2025-01-17T05:00:00Z","v":21477,"vw":24.824198},{"c":25.47,"h":25.8799,"l":25.01,"n":1183,"o":25.26,"t":"2025-01-21T05:00:00Z","v":29054,"vw":25.507633},{"c":25.11,"h":25.7,"l":25.0401,"n":888,"o":25.45,"t":"2025-01-22T05:00:00Z","v":21473,"vw":25.221508},{"c":25.03,"h":25.243,"l":24.715,"n":721,"o":24.79,"t":"2025-01-23T05:00:00Z","v":38942,"vw":24.938314},{"c":24.7,"h":25.08,"l":24.45,"n":458,"o":25.03,"t":"2025-01-24T05:00:00Z","v":15221,"vw":24.726461},{"c":24.81,"h":25.4977,"l":24.5,"n":814,"o":24.61,"t":"2025-01-27T05:00:00Z","v":25603,"vw":25.065271},{"c":24.54,"h":25.425,"l":24.095,"n":1033,"o":24.85,"t":"2025-01-28T05:00:00Z","v":39452,"vw":24.713195},{"c":25.48,"h":25.57,"l":24.795,"n":636,"o":24.905,"t":"2025-01-29T05:00:00Z","v":23168,"vw":25.18222},{"c":25.39,"h":26.0599,"l":24.9201,"n":692,"o":25.54,"t":"2025-01-30T05:00:00Z","v":15098,"vw":25.477287},{"c":24.88,"h":25.62,"l":24.72,"n":797,"o":25.46,"t":"2025-01-31T05:00:00Z","v":18557,"vw":24.988932},{"c":24.38,"h":24.9185,"l":23.5103,"n":711,"o":24.29,"t":"2025-02-03T05:00:00Z","v":18468,"vw":24.412396},{"c":24.8,"h":25.1,"l":24.2,"n":512,"o":24.54,"t":"2025-02-04T05:00:00Z","v":25022,"vw":24.635352},{"c":25.58,"h":25.8399,"l":24.62,"n":897,"o":24.87,"t":"2025-02-05T05:00:00Z","v":35136,"vw":25.337202},{"c":25.54,"h":26.1999,"l":25.32,"n":624,"o":25.83,"t":"2025-02-06T05:00:00Z","v":20328,"vw":25.742393},{"c":25.06,"h":25.88,"l":24.8,"n":852,"o":25.56,"t":"2025-02-07T05:00:00Z","v":23801,"vw":25.160843},{"c":25.61,"h":25.76,"l":24.9398,"n":651,"o":25.1,"t":"2025-02-10T05:00:00Z","v":18573,"vw":25.5284},{"c":25.95,"h":26.3093,"l":25.56,"n":694,"o":25.56,"t":"2025-02-11T05:00:00Z","v":15679,"vw":26.00082},{"c":25.33,"h":25.8,"l":24.94,"n":704,"o":25.8,"t":"2025-02-12T05:00:00Z","v":11228,"vw":25.372023},{"c":25.54,"h":25.58,"l":25.05,"n":480,"o":25.47,"t":"2025-02-13T05:00:00Z","v":11311,"vw":25.432009},{"c":25.44,"h":26.28,"l":25.36,"n":382,"o":25.6,"t":"2025-02-14T05:00:00Z","v":8777,"vw":25.560585},{"c":25.7,"h":25.84,"l":25.4,"n":556,"o":25.4,"t":"2025-02-18T05:00:00Z","v":13062,"vw":25.646341},{"c":24.9,"h":25.4225,"l":24.8093,"n":1010,"o":25.41,"t":"2025-02-19T05:00:00Z","v":25597,"vw":25.074828},{"c":24.51,"h":25.405,"l":24.36,"n":840,"o":25.01,"t":"2025-02-20T05:00:00Z","v":22136,"vw":24.700297},{"c":23.78,"h":25.1551,"l":23.78,"n":461,"o":24.86,"t":"2025-02-21T05:00:00Z","v":14141,"vw":24.176895},{"c":23.38,"h":24.6048,"l":23.38,"n":749,"o":24.1,"t":"2025-02-24T05:00:00Z","v":22321,"vw":23.774795},{"c":24.06,"h":24.21,"l":23.5,"n":735,"o":23.65,"t":"2025-02-25T05:00:00Z","v":19845,"vw":23.878204},{"c":24.33,"h":24.475,"l":24.1,"n":650,"o":24.16,"t":"2025-02-26T05:00:00Z","v":19950,"vw":24.301785},{"c":23.79,"h":24.31,"l":23.79,"n":468,"o":24.18,"t":"2025-02-27T05:00:00Z","v":10566,"vw":23.925842},{"c":24.2,"h":24.2,"l":23.56,"n":408,"o":24,"t":"2025-02-28T05:00:00Z","v":18032,"vw":24.073729},{"c":23.63,"h":24.4,"l":23.38,"n":891,"o":24.2,"t":"2025-03-03T05:00:00Z","v":41032,"vw":23.827645},{"c":22.9,"h":23.48,"l":22.9,"n":525,"o":23.48,"t":"2025-03-04T05:00:00Z","v":14098,"vw":22.992361},{"c":22.8,"h":23.25,"l":22.4301,"n":589,"o":23.1591,"t":"2025-03-05T05:00:00Z","v":16026,"vw":22.814802},{"c":23.62,"h":24.025,"l":22.44,"n":910,"o":22.84,"t":"2025-03-06T05:00:00Z","v":26195,"vw":23.20515},{"c":24.03,"h":24.21,"l":23.32,"n":696,"o":23.32,"t":"2025-03-07T05:00:00Z","v":16424,"vw":23.93656},{"c":22.91,"h":23.58,"l":22.5653,"n":531,"o":23.58,"t":"2025-03-10T04:00:00Z","v":18628,"vw":22.978932},{"c":22.27,"h":22.95,"l":22.02,"n":871,"o":22.92,"t":"2025-03-11T04:00:00Z","v":42112,"vw":22.418137},{"c":21.35,"h":22.7,"l":21.055,"n":1186,"o":22.28,"t":"2025-03-12T04:00:00Z","v":56938,"vw":21.583071},{"c":21.28,"h":22.425,"l":21,"n":721,"o":21.2,"t":"2025-03-13T04:00:00Z","v":21851,"vw":21.353714},{"c":21.53,"h":21.835,"l":21.28,"n":493,"o":21.28,"t":"2025-03-14T04:00:00Z","v":13062,"vw":21.57623},{"c":21.75,"h":21.9833,"l":21.52,"n":708,"o":21.67,"t":"2025-03-17T04:00:00Z","v":16527,"vw":21.735774},{"c":21.89,"h":22.22,"l":21.54,"n":764,"o":21.73,"t":"2025-03-18T04:00:00Z","v":29013,"vw":21.90693},{"c":22.615,"h":23.0394,"l":22.27,"n":577,"o":22.46,"t":"2025-03-19T04:00:00Z","v":14044,"vw":22.581324},{"c":22.43,"h":22.8225,"l":22.19,"n":595,"o":22.35,"t":"2025-03-20T04:00:00Z","v":15263,"vw":22.50404},{"c":22,"h":22.9563,"l":21.51,"n":593,"o":22.17,"t":"2025-03-21T04:00:00Z","v":62190,"vw":22.059714},{"c":22.67,"h":23.0311,"l":22.04,"n":473,"o":22.04,"t":"2025-03-24T04:00:00Z","v":14013,"vw":22.639417},{"c":22.08,"h":22.95,"l":22.08,"n":711,"o":22.55,"t":"2025-03-25T04:00:00Z","v":28243,"vw":22.474622},{"c":21.99,"h":22.59,"l":21.76,"n":659,"o":22.345,"t":"2025-03-26T04:00:00Z","v":22615,"vw":22.093053},{"c":22.35,"h":22.79,"l":21.845,"n":722,"o":22.42,"t":"2025-03-27T04:00:00Z","v":24284,"vw":22.209587},{"c":21.79,"h":22.1831,"l":21.51,"n":511,"o":22.1831,"t":"2025-03-28T04:00:00Z","v":34246,"vw":21.722269},{"c":21.6,"h":22.02,"l":21,"n":806,"o":21.51,"t":"2025-03-31T04:00:00Z","v":48644,"vw":21.571228},{"c":21.77,"h":22.2,"l":21.51,"n":479,"o":21.51,"t":"2025-04-01T04:00:00Z","v":12507,"vw":21.849863},{"c":22.1,"h":22.1,"l":21.53,"n":553,"o":21.54,"t":"2025-04-02T04:00:00Z","v":12026,"vw":21.917401},{"c":20.28,"h":22.29,"l":20.17,"n":678,"o":21.4,"t":"2025-04-03T04:00:00Z","v":19034,"vw":20.452328},{"c":19.4,"h":19.9,"l":18.544,"n":1075,"o":19.9,"t":"2025-04-04T04:00:00Z","v":28218,"vw":19.451152},{"c":19.23,"h":20.195,"l":18.44,"n":1048,"o":19.05,"t":"2025-04-07T04:00:00Z","v":27021,"vw":19.164575},{"c":18.59,"h":20.1,"l":18.23,"n":883,"o":19.99,"t":"2025-04-08T04:00:00Z","v":22399,"vw":19.037377},{"c":20.46,"h":22.04,"l":18.24,"n":863,"o":18.24,"t":"2025-04-09T04:00:00Z","v":31942,"vw":20.227245},{"c":19.21,"h":20.13,"l":19.02,"n":668,"o":20.13,"t":"2025-04-10T04:00:00Z","v":17575,"vw":19.350346},{"c":19.49,"h":19.49,"l":18.5,"n":543,"o":19.21,"t":"2025-04-11T04:00:00Z","v":18695,"vw":19.204466},{"c":19.15,"h":19.84,"l":18.8,"n":550,"o":19.84,"t":"2025-04-14T04:00:00Z","v":24837,"vw":19.136085},{"c":18.54,"h":19.34,"l":18.53,"n":740,"o":19.0833,"t":"2025-04-15T04:00:00Z","v":41702,"vw":18.938557},{"c":18.255,"h":18.87,"l":18,"n":1053,"o":18.52,"t":"2025-04-16T04:00:00Z","v":66967,"vw":18.443798},{"c":18.8,"h":18.85,"l":18.12,"n":682,"o":18.23,"t":"2025-04-17T04:00:00Z","v":22513,"vw":18.580823},{"c":18.1,"h":18.59,"l":17.9,"n":543,"o":18.59,"t":"2025-04-21T04:00:00Z","v":25408,"vw":18.141223},{"c":19,"h":19.17,"l":18.2255,"n":797,"o":18.44,"t":"2025-04-22T04:00:00Z","v":21490,"vw":18.855825},{"c":19.14,"h":19.75,"l":18.815,"n":830,"o":19.58,"t":"2025-04-23T04:00:00Z","v":52994,"vw":19.159886},{"c":19.59,"h":19.6,"l":18.5935,"n":717,"o":18.925,"t":"2025-04-24T04:00:00Z","v":21698,"vw":19.333197},{"c":19.3,"h":19.55,"l":18.73,"n":627,"o":19.47,"t":"2025-04-25T04:00:00Z","v":19656,"vw":19.236882},{"c":19.43,"h":19.69,"l":18.985,"n":872,"o":19.4917,"t":"2025-04-28T04:00:00Z","v":26525,"vw":19.310902},{"c":19.74,"h":19.99,"l":19.5,"n":794,"o":19.5,"t":"2025-04-29T04:00:00Z","v":21540,"vw":19.763699},{"c":19.91,"h":20.1599,"l":19.05,"n":722,"o":19.46,"t":"2025-04-30T04:00:00Z","v":24016,"vw":19.849865},{"c":20.21,"h":20.59,"l":19.75,"n":982,"o":20.07,"t":"2025-05-01T04:00:00Z","v":29203,"vw":20.106001},{"c":20.61,"h":20.62,"l":20.17,"n":406,"o":20.54,"t":"2025-05-02T04:00:00Z","v":8834,"vw":20.5557},{"c":21.37,"h":21.5599,"l":20.54,"n":816,"o":20.54,"t":"2025-05-05T04:00:00Z","v":20243,"vw":21.204765},{"c":21.14,"h":21.53,"l":20.97,"n":928,"o":20.97,"t":"2025-05-06T04:00:00Z","v":34136,"vw":21.213065},{"c":19.49,"h":20.54,"l":17.58,"n":996,"o":20.54,"t":"2025-05-07T04:00:00Z","v":30079,"vw":19.52355},{"c":19.715,"h":20.46,"l":19.365,"n":578,"o":19.55,"t":"2025-05-08T04:00:00Z","v":20050,"vw":19.904457},{"c":19.55,"h":20.31,"l":19.39,"n":647,"o":19.9,"t":"2025-05-09T04:00:00Z","v":28715,"vw":19.753142},{"c":20,"h":20.72,"l":19.785,"n":882,"o":20.45,"t":"2025-05-12T04:00:00Z","v":59230,"vw":20.291188},{"c":19.99,"h":20.56,"l":19.98,"n":708,"o":20.25,"t":"2025-05-13T04:00:00Z","v":29799,"vw":20.208359},{"c":19.7,"h":20.199,"l":19.0901,"n":796,"o":19.77,"t":"2025-05-14T04:00:00Z","v":35241,"vw":19.798841},{"c":19.64,"h":20.05,"l":19.48,"n":696,"o":19.84,"t":"2025-05-15T04:00:00Z","v":13672,"vw":19.754059},{"c":19.69,"h":20,"l":19.39,"n":788,"o":19.64,"t":"2025-05-16T04:00:00Z","v":29473,"vw":19.706878},{"c":19.83,"h":20,"l":19.26,"n":500,"o":19.47,"t":"2025-05-19T04:00:00Z","v":13143,"vw":19.726914},{"c":19.72,"h":20.64,"l":19.72,"n":585,"o":20.16,"t":"2025-05-20T04:00:00Z","v":18333,"vw":19.988089},{"c":18.98,"h":19.44,"l":18.78,"n":673,"o":19.44,"t":"2025-05-21T04:00:00Z","v":24416,"vw":19.03109},{"c":18.66,"h":19.4142,"l":18.52,"n":847,"o":18.97,"t":"2025-05-22T04:00:00Z","v":31863,"vw":18.794073},{"c":18.14,"h":18.61,"l":18,"n":976,"o":18.24,"t":"2025-05-23T04:00:00Z","v":32138,"vw":18.261571},{"c":18.3,"h":18.59,"l":18.0192,"n":1420,"o":18.44,"t":"2025-05-27T04:00:00Z","v":32296,"vw":18.339882},{"c":18.12,"h":18.36,"l":17.77,"n":1136,"o":18.35,"t":"2025-05-28T04:00:00Z","v":22887,"vw":18.053074},{"c":18.05,"h":18.37,"l":17.8481,"n":1006,"o":18,"t":"2025-05-29T04:00:00Z","v":29511,"vw":18.011907},{"c":18.3,"h":18.51,"l":17.81,"n":1252,"o":18.01,"t":"2025-05-30T04:00:00Z","v":44843,"vw":18.165367},{"c":17.82,"h":19.6377,"l":17.8,"n":1118,"o":18.2,"t":"2025-06-02T04:00:00Z","v":29025,"vw":18.00759},{"c":17.78,"h":18.02,"l":17.6001,"n":1401,"o":17.8,"t":"2025-06-03T04:00:00Z","v":27050,"vw":17.802597},{"c":17.67,"h":17.8147,"l":17.4333,"n":1347,"o":17.78,"t":"2025-06-04T04:00:00Z","v":33504,"vw":17.628193},{"c":17.64,"h":17.865,"l":17.27,"n":1391,"o":17.65,"t":"2025-06-05T04:00:00Z","v":31862,"vw":17.602613},{"c":17.685,"h":18.74,"l":17.48,"n":1200,"o":18,"t":"2025-06-06T04:00:00Z","v":23552,"vw":17.782173},{"c":17.7,"h":18.19,"l":17.65,"n":953,"o":17.82,"t":"2025-06-09T04:00:00Z","v":37982,"vw":17.83907},{"c":18.21,"h":18.29,"l":17.7,"n":807,"o":17.74,"t":"2025-06-10T04:00:00Z","v":28118,"vw":18.132295},{"c":18.12,"h":18.595,"l":18,"n":831,"o":18.36,"t":"2025-06-11T04:00:00Z","v":27071,"vw":18.182355},{"c":18,"h":18.18,"l":17.82,"n":783,"o":18.1,"t":"2025-06-12T04:00:00Z","v":24600,"vw":17.994902},{"c":17.24,"h":17.816,"l":17.24,"n":797,"o":17.7,"t":"2025-06-13T04:00:00Z","v":30818,"vw":17.485654},{"c":17.55,"h":17.66,"l":17.39,"n":606,"o":17.5,"t":"2025-06-16T04:00:00Z","v":13885,"vw":17.539048},{"c":17.12,"h":17.89,"l":17.1,"n":780,"o":17.3,"t":"2025-06-17T04:00:00Z","v":23329,"vw":17.277406},{"c":16.88,"h":17.34,"l":16.805,"n":957,"o":17.1,"t":"2025-06-18T04:00:00Z","v":34450,"vw":17.029455},{"c":17.12,"h":18.37,"l":16.92,"n":736,"o":17.12,"t":"2025-06-20T04:00:00Z","v":38945,"vw":17.13226},{"c":17.61,"h":17.7916,"l":17.0001,"n":788,"o":17.325,"t":"2025-06-23T04:00:00Z","v":24400,"vw":17.484873},{"c":17.82,"h":17.925,"l":17.5,"n":567,"o":17.5,"t":"2025-06-24T04:00:00Z","v":22366,"vw":17.78286},{"c":17.6,"h":17.85,"l":17.39,"n":722,"o":17.6501,"t":"2025-06-25T04:00:00Z","v":19272,"vw":17.602796},{"c":17.88,"h":18.3218,"l":17.5,"n":626,"o":17.51,"t":"2025-06-26T04:00:00Z","v":18674,"vw":17.763906},{"c":17.91,"h":18.15,"l":17.525,"n":617,"o":18.0031,"t":"2025-06-27T04:00:00Z","v":91638,"vw":17.913998},{"c":17.86,"h":18.44,"l":17.66,"n":868,"o":17.89,"t":"2025-06-30T04:00:00Z","v":27783,"vw":17.888161},{"c":18.3,"h":19,"l":17.775,"n":801,"o":17.9,"t":"2025-07-01T04:00:00Z","v":45308,"vw":18.462179},{"c":18.77,"h":19.1343,"l":18.2601,"n":732,"o":18.995,"t":"2025-07-02T04:00:00Z","v":35976,"vw":18.770195},{"c":19.22,"h":19.2706,"l":18.88,"n":459,"o":18.96,"t":"2025-07-03T04:00:00Z","v":17162,"vw":19.116286},{"c":18.46,"h":19.74,"l":18.3,"n":746,"o":19.25,"t":"2025-07-07T04:00:00Z","v":31917,"vw":18.676311},{"c":18.54,"h":19.005,"l":18.37,"n":962,"o":18.37,"t":"2025-07-08T04:00:00Z","v":30255,"vw":18.661182},{"c":18.69,"h":19.0068,"l":18.295,"n":648,"o":19.0068,"t":"2025-07-09T04:00:00Z","v":30178,"vw":18.570577},{"c":18.51,"h":18.94,"l":18.4676,"n":644,"o":18.69,"t":"2025-07-10T04:00:00Z","v":19122,"vw":18.710492},{"c":18.33,"h":18.9322,"l":17.984,"n":436,"o":18.26,"t":"2025-07-11T04:00:00Z","v":31373,"vw":18.364939},{"c":18.18,"h":18.715,"l":18.02,"n":531,"o":18.43,"t":"2025-07-14T04:00:00Z","v":16864,"vw":18.235994},{"c":17.21,"h":18.43,"l":17.2,"n":734,"o":18.2,"t":"2025-07-15T04:00:00Z","v":28548,"vw":17.596697},{"c":17.3,"h":17.72,"l":16.76,"n":810,"o":17.33,"t":"2025-07-16T04:00:00Z","v":49816,"vw":17.35831},{"c":17.71,"h":17.9,"l":17.0534,"n":1054,"o":17.36,"t":"2025-07-17T04:00:00Z","v":49185,"vw":17.622666},{"c":16.49,"h":18.23,"l":16.46,"n":829,"o":17.86,"t":"2025-07-18T04:00:00Z","v":41431,"vw":16.811947},{"c":16.64,"h":16.9,"l":16.26,"n":955,"o":16.55,"t":"2025-07-21T04:00:00Z","v":74225,"vw":16.579875},{"c":17.17,"h":17.49,"l":16.72,"n":925,"o":16.86,"t":"2025-07-22T04:00:00Z","v":48015,"vw":17.186649},{"c":17.85,"h":17.95,"l":17.0569,"n":992,"o":17.45,"t":"2025-07-23T04:00:00Z","v":58454,"vw":17.577926},{"c":17.35,"h":17.9,"l":17.3,"n":435,"o":17.81,"t":"2025-07-24T04:00:00Z","v":27150,"vw":17.513741},{"c":17.49,"h":17.68,"l":17.12,"n":381,"o":17.68,"t":"2025-07-25T04:00:00Z","v":11850,"vw":17.36667},{"c":17.32,"h":17.6068,"l":17.2,"n":558,"o":17.6,"t":"2025-07-28T04:00:00Z","v":13514,"vw":17.375366},{"c":16.91,"h":17.54,"l":16.8739,"n":381,"o":17.54,"t":"2025-07-29T04:00:00Z","v":15146,"vw":16.989391},{"c":16.51,"h":17.07,"l":16.28,"n":850,"o":17.07,"t":"2025-07-30T04:00:00Z","v":26837,"vw":16.653014},{"c":16.4,"h":16.76,"l":16,"n":649,"o":16.29,"t":"2025-07-31T04:00:00Z","v":18034,"vw":16.301799},{"c":15.56,"h":16.1,"l":15.52,"n":967,"o":16.1,"t":"2025-08-01T04:00:00Z","v":32334,"vw":15.680365},{"c":16.32,"h":16.4607,"l":15.67,"n":795,"o":15.86,"t":"2025-08-04T04:00:00Z","v":36381,"vw":15.999983},{"c":16.35,"h":16.495,"l":16.02,"n":605,"o":16.46,"t":"2025-08-05T04:00:00Z","v":21950,"vw":16.305447},{"c":15.99,"h":16.27,"l":15.99,"n":542,"o":16.27,"t":"2025-08-06T04:00:00Z","v":19293,"vw":16.096323},{"c":18,"h":18.295,"l":16.64,"n":1204,"o":17,"t":"2025-08-07T04:00:00Z","v":59087,"vw":17.675095},{"c":17.78,"h":18.825,"l":17.77,"n":629,"o":17.83,"t":"2025-08-08T04:00:00Z","v":34610,"vw":18.299888},{"c":18.19,"h":18.313,"l":17.885,"n":554,"o":17.98,"t":"2025-08-11T04:00:00Z","v":26746,"vw":18.119159},{"c":19.465,"h":19.551,"l":18.0654,"n":704,"o":18.44,"t":"2025-08-12T04:00:00Z","v":29523,"vw":19.065051},{"c":20.35,"h":20.6,"l":19.59,"n":878,"o":19.59,"t":"2025-08-13T04:00:00Z","v":36598,"vw":20.123721},{"c":20,"h":20.625,"l":19.88,"n":510,"o":20.625,"t":"2025-08-14T04:00:00Z","v":24335,"vw":20.06031},{"c":19.37,"h":20.54,"l":19,"n":1345,"o":20.54,"t":"2025-08-15T04:00:00Z","v":116190,"vw":19.498386},{"c":19.58,"h":19.795,"l":19.35,"n":476,"o":19.35,"t":"2025-08-18T04:00:00Z","v":18039,"vw":19.563578},{"c":19.11,"h":19.46,"l":19.04,"n":517,"o":19.21,"t":"2025-08-19T04:00:00Z","v":14021,"vw":19.134022},{"c":18.79,"h":20.26,"l":18.5901,"n":389,"o":19.09,"t":"2025-08-20T04:00:00Z","v":12776,"vw":19.076115},{"c":18.56,"h":18.9133,"l":18.298,"n":621,"o":18.7174,"t":"2025-08-21T04:00:00Z","v":19852,"vw":18.539094},{"c":19.955,"h":20.115,"l":18.7,"n":1256,"o":18.7,"t":"2025-08-22T04:00:00Z","v":29387,"vw":19.861228},{"c":19.44,"h":19.93,"l":19.28,"n":538,"o":19.93,"t":"2025-08-25T04:00:00Z","v":10597,"vw":19.514611},{"c":19.6,"h":19.83,"l":19.6,"n":463,"o":19.815,"t":"2025-08-26T04:00:00Z","v":10818,"vw":19.683796},{"c":19.63,"h":20.12,"l":19.605,"n":429,"o":19.69,"t":"2025-08-27T04:00:00Z","v":10717,"vw":19.677327},{"c":20.17,"h":20.73,"l":19.8,"n":845,"o":19.85,"t":"2025-08-28T04:00:00Z","v":42420,"vw":20.216256},{"c":20.2,"h":20.305,"l":19.95,"n":603,"o":20.2,"t":"2025-08-29T04:00:00Z","v":46140,"vw":20.136467},{"c":19.82,"h":20,"l":19.755,"n":507,"o":19.95,"t":"2025-09-02T04:00:00Z","v":20637,"vw":19.874413},{"c":19.65,"h":19.94,"l":19.4852,"n":999,"o":19.81,"t":"2025-09-03T04:00:00Z","v":55691,"vw":19.712515},{"c":20.44,"h":20.48,"l":19.7,"n":528,"o":19.72,"t":"2025-09-04T04:00:00Z","v":15951,"vw":20.071328},{"c":21.05,"h":21.18,"l":20.3294,"n":908,"o":20.5,"t":"2025-09-05T04:00:00Z","v":46107,"vw":20.788837},{"c":21.22,"h":21.36,"l":20.9,"n":841,"o":21.01,"t":"2025-09-08T04:00:00Z","v":23618,"vw":21.108646},{"c":21.46,"h":21.72,"l":21.2,"n":939,"o":21.25,"t":"2025-09-09T04:00:00Z","v":40792,"vw":21.413892},{"c":21.53,"h":21.8389,"l":21.53,"n":704,"o":21.53,"t":"2025-09-10T04:00:00Z","v":25056,"vw":21.659131},{"c":22.19,"h":22.44,"l":21.76,"n":904,"o":21.76,"t":"2025-09-11T04:00:00Z","v":29093,"vw":22.178126},{"c":21.45,"h":22.1668,"l":21.45,"n":670,"o":22.05,"t":"2025-09-12T04:00:00Z","v":29876,"vw":21.789412},{"c":21.79,"h":22.1999,"l":21.67,"n":513,"o":21.68,"t":"2025-09-15T04:00:00Z","v":13889,"vw":21.875701},{"c":21.64,"h":21.79,"l":21.46,"n":524,"o":21.75,"t":"2025-09-16T04:00:00Z","v":13241,"vw":21.647264},{"c":21.75,"h":22.3,"l":21.65,"n":1047,"o":21.65,"t":"2025-09-17T04:00:00Z","v":31779,"vw":21.838055},{"c":22.91,"h":22.99,"l":21.79,"n":752,"o":22,"t":"2025-09-18T04:00:00Z","v":36117,"vw":22.522023},{"c":21.57,"h":22.91,"l":21.57,"n":804,"o":22.91,"t":"2025-09-19T04:00:00Z","v":109331,"vw":21.934541},{"c":20.84,"h":21.57,"l":20.72,"n":1312,"o":21.15,"t":"2025-09-22T04:00:00Z","v":42285,"vw":21.004231},{"c":20.1,"h":21.09,"l":20.04,"n":1064,"o":20.8,"t":"2025-09-23T04:00:00Z","v":53220,"vw":20.526524},{"c":20.66,"h":20.81,"l":20.2,"n":729,"o":20.2,"t":"2025-09-24T04:00:00Z","v":28675,"vw":20.610306},{"c":20.55,"h":20.9575,"l":20.31,"n":618,"o":20.44,"t":"2025-09-25T04:00:00Z","v":15535,"vw":20.61314},{"c":20.83,"h":22.71,"l":20.505,"n":1410,"o":20.6,"t":"2025-09-26T04:00:00Z","v":24554,"vw":21.041605},{"c":20.75,"h":21.775,"l":20.63,"n":1224,"o":20.93,"t":"2025-09-29T04:00:00Z","v":53815,"vw":21.030738},{"c":21.24,"h":21.5,"l":20.73,"n":776,"o":20.73,"t":"2025-09-30T04:00:00Z","v":29440,"vw":21.119784},{"c":21.37,"h":21.49,"l":21,"n":636,"o":21.05,"t":"2025-10-01T04:00:00Z","v":15017,"vw":21.29111},{"c":20.99,"h":21.34,"l":20.95,"n":514,"o":21.31,"t":"2025-10-02T04:00:00Z","v":15036,"vw":21.053619},{"c":20.88,"h":21.445,"l":20.82,"n":403,"o":21.05,"t":"2025-10-03T04:00:00Z","v":9607,"vw":20.950681},{"c":20.72,"h":21.385,"l":20.66,"n":524,"o":21.385,"t":"2025-10-06T04:00:00Z","v":21748,"vw":20.826117},{"c":20.11,"h":20.96,"l":20.05,"n":880,"o":20.83,"t":"2025-10-07T04:00:00Z","v":32869,"vw":20.43861},{"c":20.43,"h":20.6831,"l":20.09,"n":706,"o":20.16,"t":"2025-10-08T04:00:00Z","v":18154,"vw":20.464622},{"c":20.06,"h":20.36,"l":20.05,"n":617,"o":20.22,"t":"2025-10-09T04:00:00Z","v":17334,"vw":20.10983},{"c":19.33,"h":20.425,"l":19.05,"n":797,"o":20.05,"t":"2025-10-10T04:00:00Z","v":27833,"vw":19.523317},{"c":19.86,"h":20.194,"l":19.5923,"n":1088,"o":19.68,"t":"2025-10-13T04:00:00Z","v":16463,"vw":19.874702},{"c":20.22,"h":20.515,"l":19.59,"n":469,"o":19.59,"t":"2025-10-14T04:00:00Z","v":14404,"vw":20.18392},{"c":20.6,"h":21.03,"l":20.4,"n":784,"o":20.59,"t":"2025-10-15T04:00:00Z","v":18700,"vw":20.655596},{"c":20.32,"h":20.75,"l":20.18,"n":770,"o":20.6,"t":"2025-10-16T04:00:00Z","v":13048,"vw":20.372627},{"c":20.21,"h":20.5399,"l":20.05,"n":679,"o":20.16,"t":"2025-10-17T04:00:00Z","v":18025,"vw":20.262393},{"c":20.75,"h":20.7937,"l":20.5,"n":353,"o":20.6405,"t":"2025-10-20T04:00:00Z","v":13659,"vw":20.675713},{"c":20.67,"h":21.504,"l":20.67,"n":747,"o":20.77,"t":"2025-10-21T04:00:00Z","v":22885,"vw":20.821},{"c":20.6,"h":20.875,"l":20.335,"n":691,"o":20.55,"t":"2025-10-22T04:00:00Z","v":16854,"vw":20.609938},{"c":20.87,"h":20.95,"l":20.5237,"n":738,"o":20.54,"t":"2025-10-23T04:00:00Z","v":17620,"vw":20.799961},{"c":20.51,"h":21.37,"l":20.3,"n":534,"o":21.09,"t":"2025-10-24T04:00:00Z","v":13809,"vw":20.720495},{"c":20.47,"h":20.85,"l":20.44,"n":853,"o":20.69,"t":"2025-10-27T04:00:00Z","v":26684,"vw":20.551124},{"c":20.72,"h":20.98,"l":20.0001,"n":653,"o":20.47,"t":"2025-10-28T04:00:00Z","v":24188,"vw":20.488772},{"c":20.45,"h":21.2663,"l":20.21,"n":986,"o":20.85,"t":"2025-10-29T04:00:00Z","v":31269,"vw":20.708729},{"c":20.49,"h":20.8,"l":20.2859,"n":349,"o":20.4,"t":"2025-10-30T04:00:00Z","v":36968,"vw":20.588467},{"c":20.63,"h":21.22,"l":20.4,"n":408,"o":20.45,"t":"2025-10-31T04:00:00Z","v":11880,"vw":20.600338},{"c":20.43,"h":20.95,"l":20.26,"n":875,"o":20.69,"t":"2025-11-03T05:00:00Z","v":14741,"vw":20.470371},{"c":19.91,"h":20.7819,"l":19.62,"n":842,"o":20.7819,"t":"2025-11-04T05:00:00Z","v":29255,"vw":20.01079},{"c":21.07,"h":21.16,"l":19.4155,"n":597,"o":19.6599,"t":"2025-11-05T05:00:00Z","v":72502,"vw":20.613279},{"c":19.19,"h":19.431,"l":18.06,"n":1233,"o":18.9,"t":"2025-11-06T05:00:00Z","v":105430,"vw":18.951917},{"c":19.33,"h":19.59,"l":18.88,"n":615,"o":19.01,"t":"2025-11-07T05:00:00Z","v":17275,"vw":19.285266},{"c":19.84,"h":20.205,"l":19.4001,"n":517,"o":19.69,"t":"2025-11-10T05:00:00Z","v":25989,"vw":19.827465},{"c":19.6,"h":20.75,"l":19.3657,"n":487,"o":20,"t":"2025-11-11T05:00:00Z","v":12491,"vw":19.734788},{"c":19.99,"h":20.1416,"l":19.7,"n":607,"o":19.75,"t":"2025-11-12T05:00:00Z","v":19221,"vw":19.932235},{"c":20.18,"h":20.44,"l":20.05,"n":831,"o":20.05,"t":"2025-11-13T05:00:00Z","v":18044,"vw":20.219735},{"c":20.37,"h":20.42,"l":19.87,"n":1060,"o":20.05,"t":"2025-11-14T05:00:00Z","v":31238,"vw":20.222865},{"c":19.08,"h":20.685,"l":19.08,"n":953,"o":20.38,"t":"2025-11-17T05:00:00Z","v":27371,"vw":19.61835},{"c":18.74,"h":19.37,"l":18.6901,"n":623,"o":19.09,"t":"2025-11-18T05:00:00Z","v":21535,"vw":18.883937},{"c":19.04,"h":19.13,"l":18.82,"n":676,"o":19,"t":"2025-11-19T05:00:00Z","v":23894,"vw":18.963619},{"c":19.37,"h":19.88,"l":19.04,"n":989,"o":19.54,"t":"2025-11-20T05:00:00Z","v":32564,"vw":19.46195},{"c":19.67,"h":20.15,"l":19.2215,"n":1192,"o":19.37,"t":"2025-11-21T05:00:00Z","v":42336,"vw":19.723959},{"c":20.13,"h":20.5,"l":19.88,"n":615,"o":19.88,"t":"2025-11-24T05:00:00Z","v":24994,"vw":20.262541},{"c":19.96,"h":20.13,"l":19.89,"n":980,"o":20.13,"t":"2025-11-25T05:00:00Z","v":30108,"vw":19.971155},{"c":20.66,"h":20.88,"l":20.11,"n":1405,"o":20.11,"t":"2025-11-26T05:00:00Z","v":60858,"vw":20.485703},{"c":21.41,"h":21.47,"l":20.74,"n":630,"o":20.74,"t":"2025-11-28T05:00:00Z","v":26998,"vw":21.137822},{"c":20.64,"h":21.3752,"l":20.51,"n":801,"o":21.13,"t":"2025-12-01T05:00:00Z","v":31220,"vw":20.900206},{"c":20.64,"h":21.0059,"l":20.2,"n":862,"o":20.65,"t":"2025-12-02T05:00:00Z","v":26161,"vw":20.445174},{"c":21.73,"h":21.75,"l":20.81,"n":680,"o":20.89,"t":"2025-12-03T05:00:00Z","v":39417,"vw":21.390108},{"c":21.44,"h":22,"l":21.3,"n":909,"o":21.73,"t":"2025-12-04T05:00:00Z","v":34835,"vw":21.596353},{"c":21.7,"h":21.9,"l":21.41,"n":682,"o":21.41,"t":"2025-12-05T05:00:00Z","v":26768,"vw":21.669149},{"c":22,"h":22.6811,"l":21.39,"n":1198,"o":21.82,"t":"2025-12-08T05:00:00Z","v":77638,"vw":21.829495},{"c":21.64,"h":22.41,"l":21.64,"n":682,"o":22,"t":"2025-12-09T05:00:00Z","v":23529,"vw":21.908508},{"c":23,"h":23.12,"l":21.825,"n":1144,"o":21.835,"t":"2025-12-10T05:00:00Z","v":77811,"vw":22.88896},{"c":23.41,"h":23.6199,"l":22.611,"n":1211,"o":23.1,"t":"2025-12-11T05:00:00Z","v":54225,"vw":23.213438},{"c":22.86,"h":23.74,"l":22.55,"n":1532,"o":23.22,"t":"2025-12-12T05:00:00Z","v":117474,"vw":23.166748},{"c":22.9,"h":23.2539,"l":22.21,"n":1265,"o":22.975,"t":"2025-12-15T05:00:00Z","v":44587,"vw":22.930361},{"c":22.66,"h":23.265,"l":22.5624,"n":935,"o":22.8,"t":"2025-12-16T05:00:00Z","v":28865,"vw":22.815718},{"c":22.63,"h":22.8,"l":22.52,"n":1014,"o":22.64,"t":"2025-12-17T05:00:00Z","v":34731,"vw":22.64766},{"c":22.95,"h":23.09,"l":22.595,"n":778,"o":23,"t":"2025-12-18T05:00:00Z","v":19476,"vw":22.944513},{"c":22.55,"h":22.9,"l":22.12,"n":613,"o":22.89,"t":"2025-12-19T05:00:00Z","v":54861,"vw":22.597118},{"c":21.61,"h":22.7399,"l":21.26,"n":666,"o":22.59,"t":"2025-12-22T05:00:00Z","v":28097,"vw":22.119147},{"c":21.55,"h":21.84,"l":21.33,"n":354,"o":21.6,"t":"2025-12-23T05:00:00Z","v":10562,"vw":21.584535},{"c":21.2,"h":21.67,"l":21.1412,"n":506,"o":21.67,"t":"2025-12-24T05:00:00Z","v":21405,"vw":21.305755},{"c":21.09,"h":21.34,"l":20.8401,"n":789,"o":21.01,"t":"2025-12-26T05:00:00Z","v":32645,"vw":21.067912},{"c":21.1,"h":21.625,"l":20.845,"n":828,"o":21.02,"t":"2025-12-29T05:00:00Z","v":22611,"vw":21.079051},{"c":20.68,"h":21.2,"l":20.41,"n":920,"o":21.2,"t":"2025-12-30T05:00:00Z","v":38479,"vw":20.85669},{"c":20.94,"h":21.07,"l":20.515,"n":1127,"o":20.85,"t":"2025-12-31T05:00:00Z","v":51027,"vw":20.827822},{"c":20.79,"h":21.52,"l":20.734,"n":774,"o":21.355,"t":"2026-01-02T05:00:00Z","v":26146,"vw":20.934303},{"c":21.2,"h":21.37,"l":20.84,"n":558,"o":20.96,"t":"2026-01-05T05:00:00Z","v":21847,"vw":21.12838},{"c":21.04,"h":21.18,"l":20.88,"n":796,"o":21.18,"t":"2026-01-06T05:00:00Z","v":20697,"vw":21.05431},{"c":21.11,"h":21.9738,"l":20.67,"n":1278,"o":21.21,"t":"2026-01-07T05:00:00Z","v":31784,"vw":21.117971},{"c":21.82,"h":21.95,"l":21.01,"n":1000,"o":21.01,"t":"2026-01-08T05:00:00Z","v":20292,"vw":21.709668},{"c":22.405,"h":22.59,"l":21.8,"n":976,"o":21.95,"t":"2026-01-09T05:00:00Z","v":23329,"vw":22.308497},{"c":22.745,"h":22.8,"l":22.305,"n":653,"o":22.49,"t":"2026-01-12T05:00:00Z","v":21702,"vw":22.600888},{"c":23,"h":23.14,"l":21.88,"n":579,"o":21.88,"t":"2026-01-13T05:00:00Z","v":16275,"vw":22.879192},{"c":22.88,"h":23.0219,"l":22.38,"n":398,"o":22.381,"t":"2026-01-14T05:00:00Z","v":12558,"vw":22.816493},{"c":23.24,"h":23.38,"l":22.4201,"n":594,"o":22.4201,"t":"2026-01-15T05:00:00Z","v":21756,"vw":22.867246},{"c":23.03,"h":23.5,"l":23.02,"n":453,"o":23.23,"t":"2026-01-16T05:00:00Z","v":20427,"vw":23.133663},{"c":22.44,"h":22.86,"l":22.32,"n":493,"o":22.77,"t":"2026-01-20T05:00:00Z","v":18411,"vw":22.619464},{"c":23.51,"h":23.57,"l":23.14,"n":538,"o":23.14,"t":"2026-01-21T05:00:00Z","v":11924,"vw":23.491134},{"c":23.44,"h":24,"l":23.35,"n":666,"o":23.74,"t":"2026-01-22T05:00:00Z","v":12761,"vw":23.602928},{"c":22.96,"h":23.7,"l":22.65,"n":788,"o":23.42,"t":"2026-01-23T05:00:00Z","v":21859,"vw":23.062506},{"c":22.84,"h":23.4,"l":21.31,"n":774,"o":22.31,"t":"2026-01-26T05:00:00Z","v":23958,"vw":22.778772},{"c":22.26,"h":22.84,"l":22.09,"n":674,"o":22.84,"t":"2026-01-27T05:00:00Z","v":21020,"vw":22.377722},{"c":21.46,"h":22.2,"l":21.17,"n":641,"o":22.19,"t":"2026-01-28T05:00:00Z","v":23257,"vw":21.628485},{"c":22.23,"h":22.26,"l":21.58,"n":464,"o":21.83,"t":"2026-01-29T05:00:00Z","v":12003,"vw":22.129528},{"c":22.56,"h":22.75,"l":21.7,"n":970,"o":22.75,"t":"2026-01-30T05:00:00Z","v":22426,"vw":22.487688},{"c":23.75,"h":23.89,"l":22.25,"n":818,"o":22.39,"t":"2026-02-02T05:00:00Z","v":24633,"vw":23.555839},{"c":24.235,"h":24.385,"l":23.73,"n":823,"o":23.73,"t":"2026-02-03T05:00:00Z","v":34306,"vw":24.155173},{"c":24.91,"h":25.235,"l":24.4641,"n":627,"o":24.58,"t":"2026-02-04T05:00:00Z","v":22008,"vw":24.915971},{"c":25.03,"h":25.23,"l":24.505,"n":636,"o":24.85,"t":"2026-02-05T05:00:00Z","v":20573,"vw":24.989215},{"c":24.94,"h":25.67,"l":24.94,"n":626,"o":25.31,"t":"2026-02-06T05:00:00Z","v":15245,"vw":25.077186},{"c":25.76,"h":26.68,"l":25.5,"n":1263,"o":25.79,"t":"2026-02-09T05:00:00Z","v":71634,"vw":25.96911},{"c":27.45,"h":27.99,"l":25.63,"n":1043,"o":25.81,"t":"2026-02-10T05:00:00Z","v":50548,"vw":27.09636},{"c":27.35,"h":28.01,"l":27.04,"n":680,"o":27.6,"t":"2026-02-11T05:00:00Z","v":21964,"vw":27.47518},{"c":27.8,"h":27.81,"l":26.57,"n":987,"o":27.63,"t":"2026-02-12T05:00:00Z","v":32152,"vw":27.49848},{"c":28,"h":28.5,"l":27.755,"n":707,"o":28,"t":"2026-02-13T05:00:00Z","v":20681,"vw":28.068984},{"c":28.03,"h":28.38,"l":27.0801,"n":468,"o":28,"t":"2026-02-17T05:00:00Z","v":20021,"vw":27.919333},{"c":27.17,"h":28.2928,"l":27,"n":645,"o":28.15,"t":"2026-02-18T05:00:00Z","v":16972,"vw":27.321676},{"c":26.98,"h":27.49,"l":26.57,"n":522,"o":27.08,"t":"2026-02-19T05:00:00Z","v":12994,"vw":26.911712},{"c":27.01,"h":27.425,"l":26.73,"n":538,"o":26.84,"t":"2026-02-20T05:00:00Z","v":16332,"vw":26.958993},{"c":26.08,"h":27.5,"l":26.075,"n":740,"o":27.16,"t":"2026-02-23T05:00:00Z","v":28678,"vw":26.420051},{"c":26.2,"h":26.94,"l":26.01,"n":618,"o":26.42,"t":"2026-02-24T05:00:00Z","v":18887,"vw":26.324683},{"c":26.29,"h":26.65,"l":26.02,"n":751,"o":26.65,"t":"2026-02-25T05:00:00Z","v":30287,"vw":26.340699},{"c":26.8,"h":26.87,"l":26.04,"n":578,"o":26.47,"t":"2026-02-26T05:00:00Z","v":15021,"vw":26.711322},{"c":25.74,"h":26.64,"l":25.74,"n":571,"o":26.63,"t":"2026-02-27T05:00:00Z","v":20036,"vw":25.844853},{"c":26.48,"h":26.85,"l":25.47,"n":825,"o":25.51,"t":"2026-03-02T05:00:00Z","v":23330,"vw":26.344384},{"c":26.3,"h":26.43,"l":25.35,"n":729,"o":25.78,"t":"2026-03-03T05:00:00Z","v":25328,"vw":26.131545},{"c":26.64,"h":28.04,"l":26.6,"n":1036,"o":26.84,"t":"2026-03-04T05:00:00Z","v":56231,"vw":27.118472},{"c":27.82,"h":29.5,"l":26.4,"n":1526,"o":26.4,"t":"2026-03-05T05:00:00Z","v":65918,"vw":28.397126},{"c":25.59,"h":27.35,"l":25.25,"n":1010,"o":27.35,"t":"2026-03-06T05:00:00Z","v":38870,"vw":25.937776},{"c":25.04,"h":25.23,"l":23.3201,"n":949,"o":25.23,"t":"2026-03-09T04:00:00Z","v":30576,"vw":24.658849},{"c":25.4,"h":26.25,"l":25,"n":923,"o":25.08,"t":"2026-03-10T04:00:00Z","v":34236,"vw":25.582359},{"c":25.48,"h":25.58,"l":24.445,"n":1198,"o":25.07,"t":"2026-03-11T04:00:00Z","v":50540,"vw":25.034444},{"c":24.63,"h":25.34,"l":24.212,"n":1049,"o":25.3,"t":"2026-03-12T04:00:00Z","v":48878,"vw":24.697549},{"c":24.42,"h":25.435,"l":23.78,"n":1563,"o":24.67,"t":"2026-03-13T04:00:00Z","v":57545,"vw":24.523359},{"c":24.715,"h":25.705,"l":24.49,"n":1290,"o":24.93,"t":"2026-03-16T04:00:00Z","v":65579,"vw":24.99859},{"c":24.8,"h":25.195,"l":24.48,"n":553,"o":25,"t":"2026-03-17T04:00:00Z","v":23398,"vw":24.816487},{"c":23.86,"h":24.76,"l":23.63,"n":719,"o":24.43,"t":"2026-03-18T04:00:00Z","v":27680,"vw":24.00263},{"c":23.58,"h":24.05,"l":23.07,"n":563,"o":23.58,"t":"2026-03-19T04:00:00Z","v":17774,"vw":23.55161},{"c":23.37,"h":23.75,"l":21.33,"n":565,"o":23.7,"t":"2026-03-20T04:00:00Z","v":48183,"vw":23.284335},{"c":24.39,"h":25.21,"l":24.1,"n":910,"o":24.1,"t":"2026-03-23T04:00:00Z","v":37455,"vw":24.481787},{"c":24.37,"h":24.97,"l":24.02,"n":552,"o":24.02,"t":"2026-03-24T04:00:00Z","v":23747,"vw":24.46679},{"c":24.39,"h":24.99,"l":23.77,"n":475,"o":24.49,"t":"2026-03-25T04:00:00Z","v":15573,"vw":24.370737},{"c":24.33,"h":24.76,"l":24.02,"n":670,"o":24.29,"t":"2026-03-26T04:00:00Z","v":20437,"vw":24.384841},{"c":23.82,"h":24.21,"l":23.355,"n":637,"o":24.21,"t":"2026-03-27T04:00:00Z","v":25085,"vw":23.659418},{"c":23.48,"h":24.11,"l":23.24,"n":1225,"o":24.11,"t":"2026-03-30T04:00:00Z","v":32781,"vw":23.560247},{"c":24.04,"h":24.35,"l":23.38,"n":562,"o":23.78,"t":"2026-03-31T04:00:00Z","v":18929,"vw":23.91835},{"c":24.14,"h":24.5,"l":23.6,"n":698,"o":24.07,"t":"2026-04-01T04:00:00Z","v":29783,"vw":23.993581},{"c":23.95,"h":24.07,"l":23.545,"n":471,"o":23.795,"t":"2026-04-02T04:00:00Z","v":10833,"vw":23.865804},{"c":24.02,"h":24.14,"l":23.64,"n":521,"o":24.12,"t":"2026-04-06T04:00:00Z","v":17943,"vw":23.934846},{"c":24.07,"h":24.33,"l":23.36,"n":1183,"o":23.87,"t":"2026-04-07T04:00:00Z","v":43157,"vw":23.931409},{"c":25.33,"h":25.54,"l":25.07,"n":590,"o":25.07,"t":"2026-04-08T04:00:00Z","v":19389,"vw":25.309715},{"c":26.46,"h":26.46,"l":25.04,"n":797,"o":25.04,"t":"2026-04-09T04:00:00Z","v":29052,"vw":25.789757},{"c":26.06,"h":26.43,"l":25.5,"n":405,"o":26.43,"t":"2026-04-10T04:00:00Z","v":16434,"vw":26.055142},{"c":26.44,"h":26.531,"l":25.08,"n":731,"o":26.11,"t":"2026-04-13T04:00:00Z","v":19522,"vw":26.107421},{"c":26.65,"h":26.79,"l":26.095,"n":552,"o":26.4,"t":"2026-04-14T04:00:00Z","v":25917,"vw":26.562342},{"c":26.31,"h":26.6,"l":25.86,"n":730,"o":26.6,"t":"2026-04-15T04:00:00Z","v":15800,"vw":26.201791},{"c":25.74,"h":26.29,"l":25.455,"n":640,"o":26.08,"t":"2026-04-16T04:00:00Z","v":21598,"vw":25.776626},{"c":27.3,"h":27.45,"l":26.23,"n":864,"o":26.23,"t":"2026-04-17T04:00:00Z","v":26282,"vw":27.080277},{"c":26.62,"h":27.34,"l":26.52,"n":607,"o":26.99,"t":"2026-04-20T04:00:00Z","v":16745,"vw":26.749064},{"c":26.2,"h":27,"l":25.71,"n":875,"o":26.8,"t":"2026-04-21T04:00:00Z","v":21980,"vw":26.340706},{"c":26.68,"h":27.4099,"l":26.3,"n":890,"o":26.3,"t":"2026-04-22T04:00:00Z","v":27255,"vw":26.609407},{"c":28.13,"h":28.85,"l":26.82,"n":2125,"o":26.82,"t":"2026-04-23T04:00:00Z","v":139741,"vw":27.91732},{"c":28.48,"h":28.65,"l":27.57,"n":1321,"o":28.13,"t":"2026-04-24T04:00:00Z","v":54516,"vw":28.259534},{"c":26.84,"h":29.06,"l":26.46,"n":2595,"o":28.16,"t":"2026-04-27T04:00:00Z","v":150232,"vw":27.907711},{"c":29.52,"h":29.76,"l":26.84,"n":2022,"o":26.84,"t":"2026-04-28T04:00:00Z","v":91996,"vw":28.908372},{"c":29.67,"h":29.675,"l":27.8222,"n":2373,"o":29.4,"t":"2026-04-29T04:00:00Z","v":86939,"vw":29.11579},{"c":28.95,"h":30.445,"l":28.4,"n":2517,"o":29.35,"t":"2026-04-30T04:00:00Z","v":136607,"vw":29.422563},{"c":28.54,"h":29.26,"l":28.09,"n":1269,"o":29.01,"t":"2026-05-01T04:00:00Z","v":37923,"vw":28.764343},{"c":29.01,"h":29.35,"l":28.1001,"n":4125,"o":28.54,"t":"2026-05-04T04:00:00Z","v":122476,"vw":28.886778},{"c":29.54,"h":29.935,"l":28.9601,"n":1437,"o":29.03,"t":"2026-05-05T04:00:00Z","v":44477,"vw":29.553604},{"c":30.24,"h":30.41,"l":28.7101,"n":1912,"o":29.85,"t":"2026-05-06T04:00:00Z","v":72983,"vw":30.013945},{"c":30.84,"h":31.675,"l":29.53,"n":4438,"o":29.99,"t":"2026-05-07T04:00:00Z","v":176901,"vw":30.780466},{"c":30.82,"h":31.92,"l":29.9,"n":2433,"o":30.49,"t":"2026-05-08T04:00:00Z","v":115059,"vw":30.686063},{"c":30.77,"h":31.16,"l":30.02,"n":2475,"o":30.96,"t":"2026-05-11T04:00:00Z","v":87056,"vw":30.527467},{"c":29.64,"h":31.05,"l":28.825,"n":2733,"o":30.49,"t":"2026-05-12T04:00:00Z","v":84479,"vw":29.599556},{"c":30.07,"h":30.31,"l":29.32,"n":5377,"o":29.43,"t":"2026-05-13T04:00:00Z","v":138638,"vw":29.777471},{"c":30.84,"h":31,"l":29.895,"n":2538,"o":29.98,"t":"2026-05-14T04:00:00Z","v":45307,"vw":30.616534},{"c":30.62,"h":30.86,"l":29.27,"n":2244,"o":30.4,"t":"2026-05-15T04:00:00Z","v":82585,"vw":30.573094},{"c":29.71,"h":31.245,"l":29.4,"n":2305,"o":30.65,"t":"2026-05-18T04:00:00Z","v":60538,"vw":29.877686},{"c":28.81,"h":29.6,"l":28.585,"n":1735,"o":29.6,"t":"2026-05-19T04:00:00Z","v":45964,"vw":28.947173},{"c":29.88,"h":30.045,"l":28.64,"n":2339,"o":28.81,"t":"2026-05-20T04:00:00Z","v":89267,"vw":29.318097},{"c":30.31,"h":30.96,"l":29.34,"n":4620,"o":29.76,"t":"2026-05-21T04:00:00Z","v":131900,"vw":29.984267},{"c":31.15,"h":31.27,"l":30.05,"n":4035,"o":30.5,"t":"2026-05-22T04:00:00Z","v":131042,"vw":30.547177},{"c":33.17,"h":33.4,"l":31.49,"n":3010,"o":31.49,"t":"2026-05-26T04:00:00Z","v":94923,"vw":32.83732},{"c":33.4,"h":35.01,"l":32.745,"n":2095,"o":33.41,"t":"2026-05-27T04:00:00Z","v":74512,"vw":33.609851},{"c":33.31,"h":33.44,"l":32.32,"n":1496,"o":32.99,"t":"2026-05-28T04:00:00Z","v":42300,"vw":33.209916},{"c":32.56,"h":33.3087,"l":32.4101,"n":1359,"o":33.04,"t":"2026-05-29T04:00:00Z","v":47871,"vw":32.709754},{"c":32.5,"h":32.56,"l":31.21,"n":1749,"o":32.27,"t":"2026-06-01T04:00:00Z","v":55289,"vw":32.008859},{"c":33.39,"h":33.4,"l":32.215,"n":2065,"o":32.22,"t":"2026-06-02T04:00:00Z","v":53469,"vw":32.966812},{"c":32.38,"h":33.58,"l":32.25,"n":2254,"o":32.75,"t":"2026-06-03T04:00:00Z","v":55582,"vw":32.607261},{"c":33.125,"h":33.225,"l":32.28,"n":2750,"o":32.57,"t":"2026-06-04T04:00:00Z","v":67505,"vw":32.827555},{"c":32.01,"h":33.23,"l":31.8,"n":2041,"o":33.16,"t":"2026-06-05T04:00:00Z","v":53283,"vw":32.542561},{"c":32.72,"h":33.5,"l":32.38,"n":2718,"o":32.49,"t":"2026-06-08T04:00:00Z","v":80095,"vw":32.872014},{"c":33.52,"h":34.16,"l":32.66,"n":2482,"o":32.81,"t":"2026-06-09T04:00:00Z","v":64291,"vw":33.338593},{"c":32.97,"h":33.92,"l":32.72,"n":1941,"o":33.64,"t":"2026-06-10T04:00:00Z","v":48695,"vw":33.209052},{"c":34.1,"h":34.31,"l":33.1,"n":2818,"o":33.46,"t":"2026-06-11T04:00:00Z","v":55062,"vw":33.745801},{"c":34.73,"h":35.53,"l":33.805,"n":2344,"o":34.12,"t":"2026-06-12T04:00:00Z","v":64607,"vw":34.80782},{"c":34.3,"h":35.45,"l":34.27,"n":2421,"o":35.13,"t":"2026-06-15T04:00:00Z","v":66989,"vw":34.814629},{"c":34.61,"h":35.49,"l":34.56,"n":2024,"o":34.65,"t":"2026-06-16T04:00:00Z","v":46844,"vw":34.787206},{"c":34.61,"h":35.56,"l":34.32,"n":1919,"o":34.79,"t":"2026-06-17T04:00:00Z","v":58054,"vw":34.772077},{"c":36,"h":36.61,"l":35.0501,"n":2331,"o":35.4,"t":"2026-06-18T04:00:00Z","v":152712,"vw":35.855195},{"c":36.55,"h":36.69,"l":35.58,"n":3079,"o":35.76,"t":"2026-06-22T04:00:00Z","v":93587,"vw":36.260109},{"c":36.425,"h":36.885,"l":35.61,"n":3427,"o":35.98,"t":"2026-06-23T04:00:00Z","v":113238,"vw":36.325342},{"c":36.53,"h":37.12,"l":35.47,"n":2497,"o":36.26,"t":"2026-06-24T04:00:00Z","v":85342,"vw":36.380679},{"c":38.28,"h":38.44,"l":36.61,"n":3115,"o":36.61,"t":"2026-06-25T04:00:00Z","v":98837,"vw":37.881324},{"c":39.06,"h":39.33,"l":37.34,"n":3416,"o":37.95,"t":"2026-06-26T04:00:00Z","v":356000,"vw":38.890109},{"c":38.22,"h":39.055,"l":37.62,"n":3241,"o":38.98,"t":"2026-06-29T04:00:00Z","v":116381,"vw":38.388367},{"c":38.45,"h":38.71,"l":38.02,"n":1839,"o":38.09,"t":"2026-06-30T04:00:00Z","v":50800,"vw":38.364776},{"c":37.91,"h":38.95,"l":37.45,"n":2325,"o":38.36,"t":"2026-07-01T04:00:00Z","v":80601,"vw":38.240256},{"c":36.3,"h":38.67,"l":35.87,"n":2938,"o":38.01,"t":"2026-07-02T04:00:00Z","v":97426,"vw":36.745481},{"c":37.15,"h":37.75,"l":33.7585,"n":1857,"o":36.42,"t":"2026-07-06T04:00:00Z","v":91524,"vw":36.967443},{"c":35.28,"h":37.55,"l":34.99,"n":1921,"o":36.94,"t":"2026-07-07T04:00:00Z","v":70052,"vw":35.548535},{"c":35.39,"h":35.8,"l":34.685,"n":2145,"o":35.22,"t":"2026-07-08T04:00:00Z","v":65691,"vw":35.378974},{"c":35.85,"h":36.385,"l":35.16,"n":2555,"o":35.56,"t":"2026-07-09T04:00:00Z","v":73489,"vw":35.76034},{"c":36.24,"h":36.665,"l":35.06,"n":3639,"o":35.73,"t":"2026-07-10T04:00:00Z","v":136092,"vw":36.276228},{"c":36.58,"h":37.67,"l":35.22,"n":1949,"o":36.68,"t":"2026-07-13T04:00:00Z","v":68316,"vw":36.849509},{"c":36.89,"h":37.7,"l":36.5,"n":1647,"o":36.58,"t":"2026-07-14T04:00:00Z","v":50429,"vw":36.843176},{"c":37.325,"h":37.6,"l":36.21,"n":1534,"o":37.01,"t":"2026-07-15T04:00:00Z","v":51590,"vw":37.03866},{"c":38.44,"h":39.07,"l":37.32,"n":2277,"o":37.32,"t":"2026-07-16T04:00:00Z","v":72571,"vw":38.397244},{"c":37.76,"h":38.705,"l":36.67,"n":2254,"o":37.74,"t":"2026-07-17T04:00:00Z","v":76205,"vw":37.819288},{"c":37.51,"h":38.3013,"l":37.26,"n":1643,"o":38.01,"t":"2026-07-20T04:00:00Z","v":48366,"vw":37.674102},{"c":39.27,"h":39.67,"l":36.93,"n":1764,"o":37.4,"t":"2026-07-21T04:00:00Z","v":72753,"vw":38.979416},{"c":38.59,"h":39.69,"l":38.59,"n":2375,"o":38.95,"t":"2026-07-22T04:00:00Z","v":55853,"vw":38.981212},{"c":38.17,"h":38.8453,"l":36.92,"n":2226,"o":38.2,"t":"2026-07-23T04:00:00Z","v":76504,"vw":37.726808},{"c":38.47,"h":39.3054,"l":38.18,"n":1534,"o":38.44,"t":"2026-07-24T04:00:00Z","v":39399,"vw":38.564801},{"c":39.1,"h":39.5,"l":38.06,"n":2460,"o":38.81,"t":"2026-07-27T04:00:00Z","v":63662,"vw":38.912753},{"c":39.15,"h":39.725,"l":38.35,"n":3899,"o":39.16,"t":"2026-07-28T04:00:00Z","v":91435,"vw":39.012698},{"c":38.2,"h":39.04,"l":37.465,"n":3548,"o":38.88,"t":"2026-07-29T04:00:00Z","v":93575,"vw":38.261445},{"c":39.45,"h":39.845,"l":38.81,"n":2196,"o":38.81,"t":"2026-07-30T04:00:00Z","v":68364,"vw":39.422633},{"c":39.93,"h":40.41,"l":39.01,"n":2569,"o":39.62,"t":"2026-07-31T04:00:00Z","v":78032,"vw":39.951582},{"c":40.36,"h":41.46,"l":40.235,"n":3035,"o":40.44,"t":"2026-08-03T04:00:00Z","v":99620,"vw":40.555878},{"c":41.3,"h":41.535,"l":40.55,"n":1709,"o":40.7,"t":"2026-08-04T04:00:00Z","v":62797,"vw":41.15558},{"c":41.61,"h":42.27,"l":40.9979,"n":2143,"o":41.41,"t":"2026-08-05T04:00:00Z","v":56034,"vw":41.516934},{"c":46.51,"h":48,"l":42.11,"n":4804,"o":43.24,"t":"2026-08-06T04:00:00Z","v":214270,"vw":46.584543},{"c":52.51,"h":52.66,"l":47.245,"n":5822,"o":47.34,"t":"2026-08-07T04:00:00Z","v":224849,"vw":49.680583},{"c":47.86,"h":53.3,"l":47.6325,"n":3848,"o":52.55,"t":"2026-08-10T04:00:00Z","v":138418,"vw":49.443783},{"c":47.69,"h":48.78,"l":46.44,"n":2554,"o":48.07,"t":"2026-08-11T04:00:00Z","v":79361,"vw":47.438355},{"c":49.38,"h":50.37,"l":47.7201,"n":3808,"o":48.16,"t":"2026-08-12T04:00:00Z","v":224511,"vw":49.275909},{"c":49.55,"h":51.155,"l":48.6001,"n":5417,"o":49.6,"t":"2026-08-13T04:00:00Z","v":196039,"vw":49.363997},{"c":49.4,"h":49.62,"l":48.22,"n":3431,"o":49.44,"t":"2026-08-14T04:00:00Z","v":113671,"vw":48.914879},{"c":48.87,"h":50.5,"l":48.17,"n":3395,"o":49.4,"t":"2026-08-17T04:00:00Z","v":136312,"vw":48.952604},{"c":47.36,"h":48.67,"l":47.04,"n":2482,"o":48.49,"t":"2026-08-18T04:00:00Z","v":83708,"vw":47.574212},{"c":46.22,"h":47.63,"l":46.055,"n":2111,"o":47.63,"t":"2026-08-19T04:00:00Z","v":57755,"vw":46.432411},{"c":45.29,"h":46.1668,"l":44.55,"n":3118,"o":45.53,"t":"2026-08-20T04:00:00Z","v":94046,"vw":45.15415},{"c":45.7,"h":46.19,"l":44.42,"n":3197,"o":45.92,"t":"2026-08-21T04:00:00Z","v":78326,"vw":45.466754},{"c":44.82,"h":45.93,"l":44.535,"n":2561,"o":45.93,"t":"2026-08-24T04:00:00Z","v":84722,"vw":44.899378},{"c":45.08,"h":45.5,"l":44.5306,"n":2079,"o":44.87,"t":"2026-08-25T04:00:00Z","v":57856,"vw":44.986137},{"c":45.99,"h":46.11,"l":44.44,"n":2649,"o":45.08,"t":"2026-08-26T04:00:00Z","v":66143,"vw":45.583338},{"c":47.39,"h":47.64,"l":45.5001,"n":2069,"o":45.64,"t":"2026-08-27T04:00:00Z","v":92065,"vw":46.920238},{"c":45.76,"h":47.69,"l":45.72,"n":3091,"o":47.24,"t":"2026-08-28T04:00:00Z","v":88520,"vw":46.221346},{"c":45.13,"h":46.135,"l":44.74,"n":2598,"o":46,"t":"2026-08-31T04:00:00Z","v":98008,"vw":45.156491},{"c":44.19,"h":45.3,"l":43.6601,"n":2457,"o":44.81,"t":"2026-09-01T04:00:00Z","v":60033,"vw":44.288631},{"c":44.69,"h":45.02,"l":43.94,"n":2955,"o":44.64,"t":"2026-09-02T04:00:00Z","v":95453,"vw":44.637946},{"c":44.93,"h":47,"l":43.6229,"n":2078,"o":45.12,"t":"2026-09-03T04:00:00Z","v":70859,"vw":44.738511},{"c":46.48,"h":46.58,"l":44.855,"n":2157,"o":44.94,"t":"2026-09-04T04:00:00Z","v":54631,"vw":46.135044},{"c":46.625,"h":47.335,"l":46.095,"n":3033,"o":46.47,"t":"2026-09-08T04:00:00Z","v":78014,"vw":46.591833},{"c":46.81,"h":46.9999,"l":46,"n":2836,"o":46.67,"t":"2026-09-09T04:00:00Z","v":86015,"vw":46.616722},{"c":45.78,"h":46.945,"l":44.855,"n":3082,"o":46.12,"t":"2026-09-10T04:00:00Z","v":80436,"vw":45.657684},{"c":46.45,"h":46.89,"l":46.04,"n":1552,"o":46.59,"t":"2026-09-11T04:00:00Z","v":49921,"vw":46.427145},{"c":44.91,"h":45.8658,"l":44.6975,"n":2458,"o":45.61,"t":"2026-09-14T04:00:00Z","v":54493,"vw":45.137058},{"c":45.01,"h":45.02,"l":44,"n":2253,"o":44.7,"t":"2026-09-15T04:00:00Z","v":73797,"vw":44.765801},{"c":45.07,"h":46,"l":44.5,"n":2325,"o":45.31,"t":"2026-09-16T04:00:00Z","v":56286,"vw":45.206711},{"c":46.18,"h":46.9499,"l":45.78,"n":2332,"o":45.95,"t":"2026-09-17T04:00:00Z","v":38950,"vw":46.126565},{"c":46.06,"h":46.23,"l":44.835,"n":1828,"o":45.68,"t":"2026-09-18T04:00:00Z","v":107700,"vw":45.834387},{"c":45.73,"h":46.645,"l":45.2201,"n":1928,"o":46.49,"t":"2026-09-21T04:00:00Z","v":42584,"vw":45.879872},{"c":47.17,"h":47.17,"l":46.11,"n":1843,"o":46.34,"t":"2026-09-22T04:00:00Z","v":42339,"vw":46.930749},{"c":46.81,"h":47.14,"l":46.01,"n":1643,"o":46.99,"t":"2026-09-23T04:00:00Z","v":32112,"vw":46.695316},{"c":47.52,"h":48,"l":46.64,"n":3143,"o":46.99,"t":"2026-09-24T04:00:00Z","v":64286,"vw":47.507159},{"c":48.04,"h":48.5248,"l":47.01,"n":2030,"o":47.42,"t":"2026-09-25T04:00:00Z","v":53490,"vw":47.958254},{"c":47.44,"h":48.0122,"l":46.23,"n":4459,"o":47.38,"t":"2026-09-28T04:00:00Z","v":110505,"vw":47.358124},{"c":47.16,"h":47.99,"l":46.4,"n":3326,"o":47.51,"t":"2026-09-29T04:00:00Z","v":52504,"vw":47.136838},{"c":46.2,"h":47.3,"l":45.72,"n":3151,"o":47.3,"t":"2026-09-30T04:00:00Z","v":126528,"vw":46.289513},{"c":46.54,"h":46.88,"l":44.38,"n":2936,"o":46.05,"t":"2026-10-01T04:00:00Z","v":113583,"vw":46.150988},{"c":47.37,"h":47.9,"l":46.895,"n":2540,"o":47.26,"t":"2026-10-02T04:00:00Z","v":81984,"vw":47.384619},{"c":47.76,"h":48.45,"l":45.92,"n":3022,"o":47.45,"t":"2026-10-05T04:00:00Z","v":60496,"vw":47.757215},{"c":48.68,"h":50.17,"l":48.01,"n":3324,"o":48.23,"t":"2026-10-06T04:00:00Z","v":113653,"vw":48.534477},{"c":48.28,"h":48.37,"l":47.11,"n":2639,"o":47.91,"t":"2026-10-07T04:00:00Z","v":84493,"vw":47.806406},{"c":48.45,"h":49.1,"l":47.09,"n":2312,"o":47.84,"t":"2026-10-08T04:00:00Z","v":63509,"vw":48.300078},{"c":49.03,"h":49.45,"l":47.95,"n":2379,"o":48.41,"t":"2026-10-09T04:00:00Z","v":60359,"vw":48.99941},{"c":48.32,"h":49.16,"l":48.25,"n":1586,"o":49.02,"t":"2026-10-12T04:00:00Z","v":49654,"vw":48.512264},{"c":49.26,"h":49.4,"l":47.3096,"n":2364,"o":48.05,"t":"2026-10-13T04:00:00Z","v":70357,"vw":48.613419},{"c":47.3,"h":49.025,"l":47.08,"n":2124,"o":48.67,"t":"2026-10-14T04:00:00Z","v":52704,"vw":47.727959},{"c":46.19,"h":47.63,"l":45.605,"n":2553,"o":47.39,"t":"2026-10-15T04:00:00Z","v":99564,"vw":46.388208},{"c":45.75,"h":46.81,"l":45.36,"n":1941,"o":46.42,"t":"2026-10-16T04:00:00Z","v":48043,"vw":45.905539},{"c":45.66,"h":46.235,"l":45.13,"n":2168,"o":46.12,"t":"2026-10-19T04:00:00Z","v":44682,"vw":45.70891},{"c":46.15,"h":46.475,"l":44.86,"n":2105,"o":45.68,"t":"2026-10-20T04:00:00Z","v":65691,"vw":45.807467},{"c":46.32,"h":46.93,"l":45.7392,"n":2368,"o":46.08,"t":"2026-10-21T04:00:00Z","v":60156,"vw":46.256896},{"c":43.275,"h":45.75,"l":43.135,"n":2304,"o":45.74,"t":"2026-10-22T04:00:00Z","v":67627,"vw":43.863996}],"volatilityBars":[{"c":45.2201,"h":46.5,"l":45.2201,"n":41,"o":46.49,"t":"2026-09-21T13:30:00Z","v":3102,"vw":45.612829},{"c":45.795,"h":45.795,"l":45.795,"n":4,"o":45.795,"t":"2026-09-21T14:00:00Z","v":517,"vw":45.795},{"c":46.33,"h":46.33,"l":46.33,"n":10,"o":46.33,"t":"2026-09-21T15:00:00Z","v":154,"vw":46.33},{"c":46.225,"h":46.26,"l":46.225,"n":8,"o":46.26,"t":"2026-09-21T15:45:00Z","v":406,"vw":46.240576},{"c":46.45,"h":46.645,"l":46.4,"n":75,"o":46.4,"t":"2026-09-21T16:00:00Z","v":2590,"vw":46.507345},{"c":46.0501,"h":46.25,"l":46.0501,"n":76,"o":46.13,"t":"2026-09-21T16:30:00Z","v":5939,"vw":46.068464},{"c":46.15,"h":46.15,"l":46.15,"n":2,"o":46.15,"t":"2026-09-21T16:45:00Z","v":101,"vw":46.15},{"c":45.92,"h":46.17,"l":45.92,"n":16,"o":46.17,"t":"2026-09-21T17:15:00Z","v":602,"vw":46.095595},{"c":45.71,"h":45.71,"l":45.71,"n":7,"o":45.71,"t":"2026-09-21T17:45:00Z","v":207,"vw":45.71},{"c":45.6301,"h":45.65,"l":45.6301,"n":9,"o":45.65,"t":"2026-09-21T18:00:00Z","v":729,"vw":45.636142},{"c":45.93,"h":46.09,"l":45.93,"n":52,"o":46.04,"t":"2026-09-21T18:15:00Z","v":1454,"vw":46.035},{"c":46.17,"h":46.17,"l":45.93,"n":28,"o":45.99,"t":"2026-09-21T18:30:00Z","v":1039,"vw":45.9908},{"c":45.86,"h":45.93,"l":45.86,"n":21,"o":45.93,"t":"2026-09-21T18:45:00Z","v":537,"vw":45.895},{"c":45.65,"h":45.775,"l":45.65,"n":37,"o":45.775,"t":"2026-09-21T19:15:00Z","v":972,"vw":45.74125},{"c":45.66,"h":45.75,"l":45.44,"n":450,"o":45.65,"t":"2026-09-21T19:45:00Z","v":8355,"vw":45.612727},{"c":45.73,"h":45.73,"l":45.73,"n":8,"o":45.73,"t":"2026-09-21T20:00:00Z","v":5619,"vw":45.73},{"c":45.75,"h":45.75,"l":45.75,"n":8,"o":45.75,"t":"2026-09-21T21:45:00Z","v":1007,"vw":45.75},{"c":46.34,"h":46.34,"l":46.34,"n":7,"o":46.34,"t":"2026-09-22T13:30:00Z","v":423,"vw":46.34},{"c":46.515,"h":46.91,"l":46.51,"n":63,"o":46.91,"t":"2026-09-22T14:00:00Z","v":2583,"vw":46.640667},{"c":46.11,"h":46.54,"l":46.11,"n":9,"o":46.54,"t":"2026-09-22T14:15:00Z","v":452,"vw":46.310778},{"c":46.12,"h":46.34,"l":46.12,"n":18,"o":46.34,"t":"2026-09-22T14:30:00Z","v":476,"vw":46.22},{"c":46.13,"h":46.13,"l":46.13,"n":16,"o":46.13,"t":"2026-09-22T14:45:00Z","v":469,"vw":46.13},{"c":46.34,"h":46.34,"l":46.1101,"n":6,"o":46.1101,"t":"2026-09-22T15:15:00Z","v":214,"vw":46.220629},{"c":46.34,"h":46.34,"l":46.34,"n":11,"o":46.34,"t":"2026-09-22T15:30:00Z","v":557,"vw":46.34},{"c":46.38,"h":46.4,"l":46.38,"n":27,"o":46.39,"t":"2026-09-22T16:45:00Z","v":852,"vw":46.39},{"c":46.375,"h":46.375,"l":46.375,"n":9,"o":46.375,"t":"2026-09-22T17:00:00Z","v":272,"vw":46.375},{"c":46.34,"h":46.36,"l":46.33,"n":17,"o":46.33,"t":"2026-09-22T17:30:00Z","v":682,"vw":46.342294},{"c":46.46,"h":46.46,"l":46.46,"n":11,"o":46.46,"t":"2026-09-22T17:45:00Z","v":197,"vw":46.46},{"c":46.66,"h":46.66,"l":46.58,"n":20,"o":46.63,"t":"2026-09-22T18:15:00Z","v":725,"vw":46.6325},{"c":46.61,"h":46.61,"l":46.61,"n":13,"o":46.61,"t":"2026-09-22T18:30:00Z","v":514,"vw":46.61},{"c":46.56,"h":46.57,"l":46.55,"n":41,"o":46.55,"t":"2026-09-22T18:45:00Z","v":1467,"vw":46.558278},{"c":46.54,"h":46.54,"l":46.54,"n":5,"o":46.54,"t":"2026-09-22T19:15:00Z","v":399,"vw":46.54},{"c":46.64,"h":46.66,"l":46.64,"n":46,"o":46.64,"t":"2026-09-22T19:30:00Z","v":1164,"vw":46.646667},{"c":47.13,"h":47.17,"l":46.82,"n":335,"o":46.87,"t":"2026-09-22T19:45:00Z","v":10248,"vw":46.97648},{"c":47.17,"h":47.17,"l":47.17,"n":7,"o":47.17,"t":"2026-09-22T20:00:00Z","v":11019,"vw":47.17},{"c":46.38,"h":46.99,"l":46.38,"n":10,"o":46.99,"t":"2026-09-23T13:30:00Z","v":743,"vw":46.898955},{"c":46.22,"h":46.4,"l":46.22,"n":10,"o":46.4,"t":"2026-09-23T13:45:00Z","v":385,"vw":46.347977},{"c":46.05,"h":46.22,"l":46.05,"n":59,"o":46.21,"t":"2026-09-23T14:15:00Z","v":1138,"vw":46.162681},{"c":46.01,"h":46.395,"l":46.01,"n":123,"o":46.2,"t":"2026-09-23T14:30:00Z","v":3007,"vw":46.172607},{"c":46.24,"h":46.24,"l":46.2,"n":28,"o":46.2,"t":"2026-09-23T14:45:00Z","v":398,"vw":46.22},{"c":46.585,"h":46.585,"l":46.585,"n":10,"o":46.585,"t":"2026-09-23T15:00:00Z","v":193,"vw":46.585},{"c":46.3,"h":46.71,"l":46.3,"n":20,"o":46.71,"t":"2026-09-23T15:15:00Z","v":1217,"vw":46.350245},{"c":46.88,"h":46.88,"l":46.88,"n":12,"o":46.88,"t":"2026-09-23T15:30:00Z","v":295,"vw":46.88},{"c":46.77,"h":46.77,"l":46.77,"n":10,"o":46.77,"t":"2026-09-23T16:00:00Z","v":255,"vw":46.77},{"c":46.815,"h":46.815,"l":46.75,"n":29,"o":46.75,"t":"2026-09-23T16:15:00Z","v":668,"vw":46.7825},{"c":46.92,"h":47,"l":46.92,"n":5,"o":47,"t":"2026-09-23T16:30:00Z","v":204,"vw":46.96},{"c":46.81,"h":46.81,"l":46.705,"n":11,"o":46.705,"t":"2026-09-23T16:45:00Z","v":257,"vw":46.7575},{"c":46.77,"h":46.81,"l":46.77,"n":36,"o":46.81,"t":"2026-09-23T17:30:00Z","v":1099,"vw":46.79},{"c":46.745,"h":46.745,"l":46.745,"n":1,"o":46.745,"t":"2026-09-23T17:45:00Z","v":330,"vw":46.745},{"c":46.79,"h":46.79,"l":46.79,"n":2,"o":46.79,"t":"2026-09-23T18:00:00Z","v":104,"vw":46.79},{"c":46.8,"h":46.8,"l":46.8,"n":3,"o":46.8,"t":"2026-09-23T18:15:00Z","v":224,"vw":46.8},{"c":46.87,"h":46.87,"l":46.87,"n":4,"o":46.87,"t":"2026-09-23T18:30:00Z","v":112,"vw":46.87},{"c":46.975,"h":46.975,"l":46.94,"n":52,"o":46.94,"t":"2026-09-23T18:45:00Z","v":1096,"vw":46.96125},{"c":47.14,"h":47.14,"l":46.75,"n":18,"o":47,"t":"2026-09-23T19:00:00Z","v":856,"vw":46.949717},{"c":46.9,"h":46.9,"l":46.9,"n":15,"o":46.9,"t":"2026-09-23T19:15:00Z","v":188,"vw":46.9},{"c":46.825,"h":46.89,"l":46.825,"n":21,"o":46.89,"t":"2026-09-23T19:30:00Z","v":429,"vw":46.8575},{"c":46.92,"h":47.01,"l":46.655,"n":151,"o":47.01,"t":"2026-09-23T19:45:00Z","v":2037,"vw":46.859},{"c":46.81,"h":46.81,"l":46.81,"n":8,"o":46.81,"t":"2026-09-23T20:00:00Z","v":7766,"vw":46.81},{"c":46.99,"h":46.99,"l":46.99,"n":23,"o":46.99,"t":"2026-09-24T13:30:00Z","v":400,"vw":46.99},{"c":46.945,"h":47.09,"l":46.79,"n":34,"o":46.79,"t":"2026-09-24T14:00:00Z","v":1023,"vw":46.943195},{"c":46.7,"h":46.7,"l":46.64,"n":54,"o":46.69,"t":"2026-09-24T14:15:00Z","v":1652,"vw":46.664712},{"c":46.835,"h":46.835,"l":46.835,"n":20,"o":46.835,"t":"2026-09-24T14:45:00Z","v":365,"vw":46.835},{"c":46.73,"h":46.73,"l":46.73,"n":16,"o":46.73,"t":"2026-09-24T15:00:00Z","v":1090,"vw":46.73},{"c":46.98,"h":46.98,"l":46.98,"n":5,"o":46.98,"t":"2026-09-24T15:15:00Z","v":216,"vw":46.98},{"c":47.08,"h":47.08,"l":46.8892,"n":63,"o":46.8892,"t":"2026-09-24T15:30:00Z","v":1415,"vw":46.957507},{"c":46.9189,"h":46.9189,"l":46.9189,"n":4,"o":46.9189,"t":"2026-09-24T15:45:00Z","v":105,"vw":46.9189},{"c":46.88,"h":46.88,"l":46.88,"n":9,"o":46.88,"t":"2026-09-24T16:00:00Z","v":114,"vw":46.88},{"c":47.33,"h":47.5427,"l":46.975,"n":112,"o":46.975,"t":"2026-09-24T16:15:00Z","v":4040,"vw":47.280269},{"c":47.43,"h":47.43,"l":47.34,"n":24,"o":47.34,"t":"2026-09-24T16:30:00Z","v":658,"vw":47.385},{"c":47.45,"h":47.45,"l":47.45,"n":6,"o":47.45,"t":"2026-09-24T16:45:00Z","v":136,"vw":47.45},{"c":47.5,"h":47.5,"l":47.49,"n":29,"o":47.49,"t":"2026-09-24T17:00:00Z","v":1469,"vw":47.499091},{"c":47.21,"h":47.32,"l":47.21,"n":33,"o":47.32,"t":"2026-09-24T17:30:00Z","v":415,"vw":47.265},{"c":47.5,"h":47.5,"l":47.5,"n":22,"o":47.5,"t":"2026-09-24T18:00:00Z","v":292,"vw":47.5},{"c":47.59,"h":47.75,"l":47.505,"n":78,"o":47.54,"t":"2026-09-24T18:15:00Z","v":3349,"vw":47.59494},{"c":47.54,"h":47.69,"l":47.54,"n":7,"o":47.69,"t":"2026-09-24T18:30:00Z","v":636,"vw":47.567273},{"c":47.545,"h":47.545,"l":47.545,"n":22,"o":47.545,"t":"2026-09-24T19:00:00Z","v":508,"vw":47.545},{"c":47.39,"h":47.56,"l":47.39,"n":71,"o":47.56,"t":"2026-09-24T19:15:00Z","v":2004,"vw":47.502521},{"c":47.47,"h":47.51,"l":47.4691,"n":46,"o":47.4691,"t":"2026-09-24T19:30:00Z","v":1066,"vw":47.488586},{"c":47.515,"h":48,"l":47.47,"n":534,"o":47.47,"t":"2026-09-24T19:45:00Z","v":16038,"vw":47.829666},{"c":47.52,"h":47.52,"l":47.52,"n":8,"o":47.52,"t":"2026-09-24T20:00:00Z","v":14590,"vw":47.52},{"c":47.01,"h":47.56,"l":47.01,"n":47,"o":47.42,"t":"2026-09-25T13:30:00Z","v":2106,"vw":47.420595},{"c":47.45,"h":48.03,"l":47.015,"n":39,"o":47.59,"t":"2026-09-25T13:45:00Z","v":2360,"vw":47.55475},{"c":47.55,"h":47.55,"l":47.43,"n":14,"o":47.45,"t":"2026-09-25T14:00:00Z","v":540,"vw":47.494444},{"c":47.8,"h":47.8,"l":47.65,"n":11,"o":47.65,"t":"2026-09-25T14:15:00Z","v":348,"vw":47.725},{"c":47.79,"h":47.91,"l":47.76,"n":36,"o":47.88,"t":"2026-09-25T14:30:00Z","v":1790,"vw":47.81283},{"c":47.575,"h":47.93,"l":47.575,"n":45,"o":47.88,"t":"2026-09-25T14:45:00Z","v":1280,"vw":47.741364},{"c":47.98,"h":47.98,"l":47.98,"n":23,"o":47.98,"t":"2026-09-25T15:00:00Z","v":534,"vw":47.98},{"c":47.955,"h":47.98,"l":47.955,"n":18,"o":47.98,"t":"2026-09-25T15:15:00Z","v":419,"vw":47.968889},{"c":47.75,"h":47.995,"l":47.75,"n":27,"o":47.995,"t":"2026-09-25T15:30:00Z","v":906,"vw":47.901041},{"c":47.795,"h":47.795,"l":47.795,"n":4,"o":47.795,"t":"2026-09-25T15:45:00Z","v":151,"vw":47.795},{"c":48.46,"h":48.46,"l":48.09,"n":48,"o":48.09,"t":"2026-09-25T16:00:00Z","v":1123,"vw":48.236667},{"c":48.24,"h":48.27,"l":48.24,"n":21,"o":48.27,"t":"2026-09-25T16:15:00Z","v":291,"vw":48.255},{"c":48.375,"h":48.5248,"l":48.21,"n":40,"o":48.3,"t":"2026-09-25T16:30:00Z","v":1656,"vw":48.392211},{"c":48.075,"h":48.23,"l":48.075,"n":23,"o":48.23,"t":"2026-09-25T16:45:00Z","v":1022,"vw":48.194361},{"c":48.085,"h":48.2,"l":48.04,"n":15,"o":48.04,"t":"2026-09-25T17:00:00Z","v":922,"vw":48.143149},{"c":48.04,"h":48.04,"l":48.04,"n":14,"o":48.04,"t":"2026-09-25T17:30:00Z","v":208,"vw":48.04},{"c":48.19,"h":48.2,"l":48.15,"n":56,"o":48.19,"t":"2026-09-25T18:00:00Z","v":1271,"vw":48.184},{"c":48.155,"h":48.155,"l":48.155,"n":7,"o":48.155,"t":"2026-09-25T18:30:00Z","v":389,"vw":48.155},{"c":48.155,"h":48.155,"l":48.155,"n":4,"o":48.155,"t":"2026-09-25T18:45:00Z","v":103,"vw":48.155},{"c":47.96,"h":48.13,"l":47.92,"n":67,"o":48.05,"t":"2026-09-25T19:00:00Z","v":2255,"vw":48.00124},{"c":48.265,"h":48.265,"l":47.955,"n":110,"o":48.06,"t":"2026-09-25T19:30:00Z","v":3515,"vw":48.045017},{"c":48.1,"h":48.125,"l":47.88,"n":495,"o":48,"t":"2026-09-25T19:45:00Z","v":11997,"vw":48.023596},{"c":48.04,"h":48.04,"l":48.04,"n":8,"o":48.04,"t":"2026-09-25T20:00:00Z","v":10663,"vw":48.04},{"c":53.29,"h":53.29,"l":53.29,"n":1,"o":53.29,"t":"2026-09-28T11:00:00Z","v":200,"vw":53.29},{"c":48.45,"h":48.45,"l":48.45,"n":2,"o":48.45,"t":"2026-09-28T11:15:00Z","v":200,"vw":48.45},{"c":46.57,"h":47.38,"l":46.23,"n":149,"o":47.38,"t":"2026-09-28T13:30:00Z","v":7908,"vw":46.831749},{"c":47.355,"h":47.36,"l":46.26,"n":81,"o":46.675,"t":"2026-09-28T13:45:00Z","v":2144,"vw":46.780766},{"c":47.76,"h":47.76,"l":47.295,"n":175,"o":47.36,"t":"2026-09-28T14:00:00Z","v":3666,"vw":47.538947},{"c":47.91,"h":48.0122,"l":47.91,"n":21,"o":48.0122,"t":"2026-09-28T14:15:00Z","v":375,"vw":47.9611},{"c":47.58,"h":47.985,"l":47.58,"n":48,"o":47.91,"t":"2026-09-28T14:30:00Z","v":933,"vw":47.804167},{"c":47.535,"h":47.535,"l":47.535,"n":2,"o":47.535,"t":"2026-09-28T14:45:00Z","v":136,"vw":47.535},{"c":47.26,"h":47.465,"l":47.26,"n":40,"o":47.465,"t":"2026-09-28T15:00:00Z","v":948,"vw":47.383},{"c":47.115,"h":47.24,"l":46.67,"n":88,"o":46.83,"t":"2026-09-28T15:30:00Z","v":2762,"vw":46.84512},{"c":47.61,"h":47.61,"l":47.105,"n":150,"o":47.105,"t":"2026-09-28T16:15:00Z","v":3701,"vw":47.423885},{"c":47.225,"h":47.54,"l":47.225,"n":30,"o":47.54,"t":"2026-09-28T16:30:00Z","v":1039,"vw":47.392335},{"c":47.96,"h":47.96,"l":47.455,"n":75,"o":47.455,"t":"2026-09-28T17:00:00Z","v":3401,"vw":47.628357},{"c":47.63,"h":47.75,"l":47.35,"n":197,"o":47.475,"t":"2026-09-28T17:15:00Z","v":5488,"vw":47.628313},{"c":47.45,"h":47.7,"l":47.1,"n":938,"o":47.61,"t":"2026-09-28T17:30:00Z","v":29161,"vw":47.495519},{"c":47.515,"h":47.515,"l":47.47,"n":22,"o":47.47,"t":"2026-09-28T17:45:00Z","v":829,"vw":47.501667},{"c":47.56,"h":47.56,"l":47.38,"n":184,"o":47.48,"t":"2026-09-28T18:15:00Z","v":2378,"vw":47.455758},{"c":47.22,"h":47.55,"l":47.22,"n":197,"o":47.415,"t":"2026-09-28T18:30:00Z","v":4844,"vw":47.394037},{"c":47.265,"h":47.265,"l":47.25,"n":12,"o":47.25,"t":"2026-09-28T18:45:00Z","v":224,"vw":47.2575},{"c":46.995,"h":47.32,"l":46.99,"n":93,"o":47.32,"t":"2026-09-28T19:00:00Z","v":2381,"vw":47.110312},{"c":47.345,"h":47.345,"l":46.99,"n":128,"o":46.99,"t":"2026-09-28T19:15:00Z","v":4685,"vw":47.243979},{"c":47.22,"h":47.29,"l":47.17,"n":102,"o":47.23,"t":"2026-09-28T19:30:00Z","v":2894,"vw":47.229062},{"c":47.3,"h":47.45,"l":46.79,"n":299,"o":47.19,"t":"2026-09-28T19:45:00Z","v":9096,"vw":47.242366},{"c":47.44,"h":47.44,"l":47.44,"n":11,"o":47.44,"t":"2026-09-28T20:00:00Z","v":11611,"vw":47.44},{"c":47.54,"h":47.99,"l":46.845,"n":144,"o":47.51,"t":"2026-09-29T13:30:00Z","v":6529,"vw":47.528681},{"c":47.63,"h":47.63,"l":47.46,"n":41,"o":47.46,"t":"2026-09-29T13:45:00Z","v":881,"vw":47.514487},{"c":47.25,"h":47.25,"l":47.21,"n":32,"o":47.21,"t":"2026-09-29T14:15:00Z","v":1074,"vw":47.238889},{"c":46.96,"h":46.96,"l":46.96,"n":7,"o":46.96,"t":"2026-09-29T14:45:00Z","v":108,"vw":46.96},{"c":46.88,"h":46.88,"l":46.88,"n":7,"o":46.88,"t":"2026-09-29T15:00:00Z","v":142,"vw":46.88},{"c":46.86,"h":46.86,"l":46.64,"n":11,"o":46.64,"t":"2026-09-29T15:15:00Z","v":251,"vw":46.732437},{"c":46.45,"h":46.64,"l":46.45,"n":21,"o":46.64,"t":"2026-09-29T15:30:00Z","v":484,"vw":46.576667},{"c":46.695,"h":46.695,"l":46.695,"n":4,"o":46.695,"t":"2026-09-29T15:45:00Z","v":207,"vw":46.695},{"c":46.715,"h":46.95,"l":46.695,"n":50,"o":46.695,"t":"2026-09-29T16:00:00Z","v":1812,"vw":46.76625},{"c":46.4,"h":46.52,"l":46.4,"n":37,"o":46.52,"t":"2026-09-29T16:45:00Z","v":989,"vw":46.482},{"c":46.71,"h":46.72,"l":46.71,"n":20,"o":46.71,"t":"2026-09-29T17:00:00Z","v":646,"vw":46.7125},{"c":46.7089,"h":46.7089,"l":46.7089,"n":8,"o":46.7089,"t":"2026-09-29T17:30:00Z","v":154,"vw":46.7089},{"c":46.94,"h":47.115,"l":46.79,"n":131,"o":46.79,"t":"2026-09-29T17:45:00Z","v":5481,"vw":46.846587},{"c":46.8,"h":47.28,"l":46.8,"n":151,"o":47.09,"t":"2026-09-29T18:00:00Z","v":3173,"vw":47.067981},{"c":46.99,"h":46.99,"l":46.99,"n":15,"o":46.99,"t":"2026-09-29T18:15:00Z","v":314,"vw":46.99},{"c":47.03,"h":47.03,"l":46.85,"n":66,"o":46.85,"t":"2026-09-29T18:30:00Z","v":1076,"vw":46.93},{"c":46.98,"h":46.98,"l":46.905,"n":70,"o":46.905,"t":"2026-09-29T19:00:00Z","v":1040,"vw":46.938333},{"c":47.44,"h":47.49,"l":47.04,"n":240,"o":47.04,"t":"2026-09-29T19:30:00Z","v":5040,"vw":47.175421},{"c":47.09,"h":47.465,"l":46.99,"n":280,"o":47.465,"t":"2026-09-29T19:45:00Z","v":6549,"vw":47.159457},{"c":47.16,"h":47.16,"l":47.16,"n":10,"o":47.16,"t":"2026-09-29T20:00:00Z","v":5590,"vw":47.16},{"c":47.125,"h":47.3,"l":46.995,"n":11,"o":47.3,"t":"2026-09-30T13:30:00Z","v":460,"vw":47.137157},{"c":46.65,"h":46.65,"l":46.65,"n":7,"o":46.65,"t":"2026-09-30T13:45:00Z","v":240,"vw":46.65},{"c":46.95,"h":46.95,"l":46.66,"n":45,"o":46.66,"t":"2026-09-30T14:00:00Z","v":1524,"vw":46.891923},{"c":46.8,"h":46.97,"l":46.8,"n":60,"o":46.95,"t":"2026-09-30T14:15:00Z","v":2177,"vw":46.93593},{"c":46.55,"h":46.75,"l":46.25,"n":226,"o":46.75,"t":"2026-09-30T14:30:00Z","v":7506,"vw":46.417202},{"c":46.43,"h":46.65,"l":46.29,"n":85,"o":46.475,"t":"2026-09-30T14:45:00Z","v":4181,"vw":46.487207},{"c":46.21,"h":46.55,"l":46.21,"n":54,"o":46.43,"t":"2026-09-30T15:00:00Z","v":1841,"vw":46.44252},{"c":46.49,"h":46.56,"l":46.29,"n":175,"o":46.29,"t":"2026-09-30T15:15:00Z","v":4040,"vw":46.519194},{"c":46.21,"h":46.48,"l":46.2,"n":107,"o":46.385,"t":"2026-09-30T15:30:00Z","v":6822,"vw":46.365293},{"c":46.09,"h":46.23,"l":45.72,"n":126,"o":46.01,"t":"2026-09-30T15:45:00Z","v":4991,"vw":46.055439},{"c":46.25,"h":46.25,"l":46.25,"n":3,"o":46.25,"t":"2026-09-30T16:00:00Z","v":205,"vw":46.25},{"c":46.27,"h":46.27,"l":46.27,"n":3,"o":46.27,"t":"2026-09-30T16:15:00Z","v":134,"vw":46.27},{"c":45.99,"h":46.1,"l":45.86,"n":56,"o":46.1,"t":"2026-09-30T16:45:00Z","v":1366,"vw":46.01625},{"c":46.04,"h":46.04,"l":46.04,"n":5,"o":46.04,"t":"2026-09-30T17:00:00Z","v":264,"vw":46.04},{"c":46.4,"h":46.4,"l":46.1,"n":52,"o":46.1,"t":"2026-09-30T17:15:00Z","v":1948,"vw":46.260987},{"c":46.3,"h":46.47,"l":46.3,"n":24,"o":46.47,"t":"2026-09-30T17:30:00Z","v":915,"vw":46.3625},{"c":46.335,"h":46.425,"l":46.275,"n":25,"o":46.275,"t":"2026-09-30T17:45:00Z","v":520,"vw":46.3525},{"c":46.4,"h":46.4,"l":46.4,"n":4,"o":46.4,"t":"2026-09-30T18:00:00Z","v":132,"vw":46.4},{"c":46.3,"h":46.3,"l":46.3,"n":3,"o":46.3,"t":"2026-09-30T18:15:00Z","v":107,"vw":46.3},{"c":46.34,"h":46.54,"l":46.34,"n":90,"o":46.44,"t":"2026-09-30T18:30:00Z","v":2407,"vw":46.411},{"c":46.47,"h":46.47,"l":46.31,"n":97,"o":46.31,"t":"2026-09-30T18:45:00Z","v":3634,"vw":46.402763},{"c":46.36,"h":46.63,"l":46.35,"n":87,"o":46.47,"t":"2026-09-30T19:00:00Z","v":4122,"vw":46.554297},{"c":46.29,"h":46.36,"l":46.195,"n":78,"o":46.31,"t":"2026-09-30T19:15:00Z","v":2093,"vw":46.324069},{"c":46.466,"h":46.466,"l":46.31,"n":37,"o":46.33,"t":"2026-09-30T19:30:00Z","v":1067,"vw":46.359},{"c":46.15,"h":46.425,"l":46.07,"n":458,"o":46.395,"t":"2026-09-30T19:45:00Z","v":13556,"vw":46.228538},{"c":46.2,"h":46.2,"l":46.2,"n":13,"o":46.2,"t":"2026-09-30T20:00:00Z","v":51255,"vw":46.2},{"c":44.96,"h":46.05,"l":44.96,"n":104,"o":46.05,"t":"2026-10-01T13:30:00Z","v":4554,"vw":45.597839},{"c":45.2,"h":45.224,"l":44.87,"n":107,"o":45.14,"t":"2026-10-01T13:45:00Z","v":3244,"vw":45.158999},{"c":44.855,"h":44.98,"l":44.38,"n":53,"o":44.98,"t":"2026-10-01T14:00:00Z","v":2337,"vw":44.813034},{"c":44.845,"h":45,"l":44.845,"n":57,"o":44.855,"t":"2026-10-01T14:15:00Z","v":4160,"vw":44.912295},{"c":45.345,"h":45.345,"l":44.4861,"n":62,"o":44.4861,"t":"2026-10-01T14:30:00Z","v":2888,"vw":44.913717},{"c":45.43,"h":45.43,"l":45.09,"n":62,"o":45.3146,"t":"2026-10-01T15:00:00Z","v":3013,"vw":45.329505},{"c":45.85,"h":45.85,"l":45.1,"n":7,"o":45.1,"t":"2026-10-01T15:15:00Z","v":310,"vw":45.465854},{"c":45.77,"h":45.92,"l":45.77,"n":69,"o":45.9,"t":"2026-10-01T15:30:00Z","v":2184,"vw":45.879},{"c":46.19,"h":46.19,"l":45.6675,"n":61,"o":45.6675,"t":"2026-10-01T15:45:00Z","v":2633,"vw":46.001932},{"c":46.385,"h":46.385,"l":45.965,"n":41,"o":45.965,"t":"2026-10-01T16:00:00Z","v":1460,"vw":46.110909},{"c":46.24,"h":46.47,"l":46.24,"n":40,"o":46.43,"t":"2026-10-01T16:30:00Z","v":2514,"vw":46.414835},{"c":46.3,"h":46.44,"l":46.17,"n":16,"o":46.17,"t":"2026-10-01T16:45:00Z","v":718,"vw":46.342697},{"c":46.515,"h":46.62,"l":46.0249,"n":116,"o":46.3125,"t":"2026-10-01T17:00:00Z","v":6119,"vw":46.445678},{"c":46.6901,"h":46.85,"l":46.1492,"n":47,"o":46.63,"t":"2026-10-01T17:15:00Z","v":3685,"vw":46.464593},{"c":46.42,"h":46.745,"l":46.3402,"n":44,"o":46.745,"t":"2026-10-01T17:30:00Z","v":1994,"vw":46.521307},{"c":46.28,"h":46.435,"l":46.28,"n":55,"o":46.41,"t":"2026-10-01T17:45:00Z","v":1806,"vw":46.369643},{"c":46.03,"h":46.03,"l":45.89,"n":6,"o":45.89,"t":"2026-10-01T18:00:00Z","v":326,"vw":45.983774},{"c":46.16,"h":46.38,"l":46.14,"n":102,"o":46.24,"t":"2026-10-01T18:15:00Z","v":6597,"vw":46.213512},{"c":46.29,"h":46.52,"l":46.24,"n":100,"o":46.24,"t":"2026-10-01T18:30:00Z","v":5721,"vw":46.324707},{"c":46.15,"h":46.31,"l":46.15,"n":21,"o":46.31,"t":"2026-10-01T18:45:00Z","v":1037,"vw":46.270249},{"c":46.27,"h":46.27,"l":46.09,"n":43,"o":46.17,"t":"2026-10-01T19:00:00Z","v":1854,"vw":46.174313},{"c":46.28,"h":46.28,"l":46.16,"n":86,"o":46.25,"t":"2026-10-01T19:15:00Z","v":3750,"vw":46.229274},{"c":46.385,"h":46.46,"l":46.27,"n":82,"o":46.28,"t":"2026-10-01T19:30:00Z","v":4529,"vw":46.370556},{"c":46.505,"h":46.88,"l":46.29,"n":577,"o":46.38,"t":"2026-10-01T19:45:00Z","v":25238,"vw":46.49281},{"c":46.54,"h":46.54,"l":46.54,"n":14,"o":46.54,"t":"2026-10-01T20:00:00Z","v":10582,"vw":46.54},{"c":46.96,"h":47.26,"l":46.94,"n":39,"o":47.26,"t":"2026-10-02T13:30:00Z","v":2361,"vw":47.032282},{"c":47.32,"h":47.66,"l":47.125,"n":66,"o":47.48,"t":"2026-10-02T13:45:00Z","v":2395,"vw":47.337122},{"c":47.635,"h":47.8792,"l":47.005,"n":39,"o":47.205,"t":"2026-10-02T14:00:00Z","v":2599,"vw":47.529072},{"c":47.82,"h":47.82,"l":47.27,"n":48,"o":47.59,"t":"2026-10-02T14:15:00Z","v":5443,"vw":47.512186},{"c":47.39,"h":47.41,"l":47.39,"n":17,"o":47.41,"t":"2026-10-02T14:45:00Z","v":790,"vw":47.396},{"c":47.15,"h":47.2,"l":47.14,"n":25,"o":47.14,"t":"2026-10-02T15:00:00Z","v":764,"vw":47.1725},{"c":47.53,"h":47.53,"l":47.45,"n":48,"o":47.45,"t":"2026-10-02T15:15:00Z","v":1960,"vw":47.487647},{"c":47.32,"h":47.9,"l":47.32,"n":120,"o":47.85,"t":"2026-10-02T15:30:00Z","v":6160,"vw":47.637233},{"c":47.4101,"h":47.7899,"l":47.39,"n":42,"o":47.7899,"t":"2026-10-02T15:45:00Z","v":3663,"vw":47.555557},{"c":47.17,"h":47.34,"l":47.0001,"n":85,"o":47.34,"t":"2026-10-02T16:00:00Z","v":3291,"vw":47.182437},{"c":47.23,"h":47.23,"l":47.23,"n":19,"o":47.23,"t":"2026-10-02T16:15:00Z","v":454,"vw":47.23},{"c":46.895,"h":46.97,"l":46.895,"n":69,"o":46.97,"t":"2026-10-02T16:30:00Z","v":1224,"vw":46.94386},{"c":47.01,"h":47.01,"l":47.01,"n":34,"o":47.01,"t":"2026-10-02T16:45:00Z","v":1217,"vw":47.01},{"c":47.25,"h":47.25,"l":47.11,"n":67,"o":47.14,"t":"2026-10-02T17:00:00Z","v":2094,"vw":47.156},{"c":47.175,"h":47.34,"l":47.1,"n":72,"o":47.28,"t":"2026-10-02T17:15:00Z","v":3103,"vw":47.233342},{"c":47.2,"h":47.2,"l":47.2,"n":4,"o":47.2,"t":"2026-10-02T17:45:00Z","v":202,"vw":47.2},{"c":47.19,"h":47.19,"l":47.09,"n":18,"o":47.09,"t":"2026-10-02T18:00:00Z","v":496,"vw":47.14},{"c":47.17,"h":47.17,"l":47.06,"n":54,"o":47.13,"t":"2026-10-02T18:15:00Z","v":1043,"vw":47.133},{"c":47.16,"h":47.2,"l":47.16,"n":20,"o":47.2,"t":"2026-10-02T18:30:00Z","v":724,"vw":47.18},{"c":47.35,"h":47.35,"l":47.27,"n":96,"o":47.27,"t":"2026-10-02T18:45:00Z","v":3061,"vw":47.322857},{"c":47.3,"h":47.385,"l":47.3,"n":27,"o":47.385,"t":"2026-10-02T19:00:00Z","v":848,"vw":47.33204},{"c":47.39,"h":47.4,"l":47.39,"n":10,"o":47.39,"t":"2026-10-02T19:15:00Z","v":311,"vw":47.393333},{"c":47.275,"h":47.39,"l":47.195,"n":140,"o":47.39,"t":"2026-10-02T19:30:00Z","v":5521,"vw":47.336404},{"c":47.33,"h":47.4275,"l":47.17,"n":341,"o":47.305,"t":"2026-10-02T19:45:00Z","v":7330,"vw":47.337799},{"c":47.37,"h":47.37,"l":47.37,"n":13,"o":47.37,"t":"2026-10-02T20:00:00Z","v":11617,"vw":47.37},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-10-05T10:45:00Z","v":106,"vw":47.5},{"c":47.411,"h":47.45,"l":47.39,"n":45,"o":47.45,"t":"2026-10-05T13:30:00Z","v":1009,"vw":47.430998},{"c":46.94,"h":47.06,"l":45.92,"n":262,"o":47.06,"t":"2026-10-05T13:45:00Z","v":6666,"vw":46.594934},{"c":47.0384,"h":47.05,"l":46.99,"n":29,"o":46.99,"t":"2026-10-05T14:00:00Z","v":801,"vw":47.0321},{"c":47.31,"h":47.63,"l":47,"n":40,"o":47,"t":"2026-10-05T14:15:00Z","v":894,"vw":47.3632},{"c":46.8804,"h":46.8804,"l":46.8804,"n":15,"o":46.8804,"t":"2026-10-05T14:30:00Z","v":431,"vw":46.8804},{"c":47.11,"h":47.11,"l":47.11,"n":6,"o":47.11,"t":"2026-10-05T15:30:00Z","v":106,"vw":47.11},{"c":47.39,"h":47.39,"l":47.39,"n":7,"o":47.39,"t":"2026-10-05T15:45:00Z","v":125,"vw":47.39},{"c":47.865,"h":47.99,"l":47.63,"n":30,"o":47.65,"t":"2026-10-05T16:15:00Z","v":2123,"vw":47.803},{"c":48.205,"h":48.37,"l":48.03,"n":56,"o":48.03,"t":"2026-10-05T16:30:00Z","v":1478,"vw":48.154375},{"c":48.2,"h":48.2,"l":48.16,"n":39,"o":48.17,"t":"2026-10-05T16:45:00Z","v":1017,"vw":48.19},{"c":48.38,"h":48.38,"l":48.38,"n":11,"o":48.38,"t":"2026-10-05T17:00:00Z","v":319,"vw":48.38},{"c":48.36,"h":48.38,"l":48.35,"n":31,"o":48.38,"t":"2026-10-05T17:15:00Z","v":883,"vw":48.368571},{"c":48.41,"h":48.41,"l":48.341,"n":26,"o":48.41,"t":"2026-10-05T17:30:00Z","v":725,"vw":48.390077},{"c":48.41,"h":48.41,"l":48.41,"n":23,"o":48.41,"t":"2026-10-05T17:45:00Z","v":559,"vw":48.41},{"c":48.285,"h":48.36,"l":48.285,"n":14,"o":48.36,"t":"2026-10-05T18:00:00Z","v":474,"vw":48.323592},{"c":48.4,"h":48.41,"l":48.4,"n":25,"o":48.4,"t":"2026-10-05T18:15:00Z","v":913,"vw":48.403333},{"c":48.31,"h":48.31,"l":48.26,"n":16,"o":48.26,"t":"2026-10-05T18:45:00Z","v":423,"vw":48.285},{"c":48.39,"h":48.45,"l":48.39,"n":60,"o":48.45,"t":"2026-10-05T19:00:00Z","v":1463,"vw":48.415},{"c":48.18,"h":48.43,"l":48.18,"n":97,"o":48.37,"t":"2026-10-05T19:15:00Z","v":3382,"vw":48.292185},{"c":48.105,"h":48.28,"l":48.105,"n":65,"o":48.28,"t":"2026-10-05T19:30:00Z","v":1361,"vw":48.159516},{"c":47.97,"h":48.14,"l":47.7,"n":424,"o":48.04,"t":"2026-10-05T19:45:00Z","v":12622,"vw":47.976501},{"c":47.76,"h":47.76,"l":47.76,"n":10,"o":47.76,"t":"2026-10-05T20:00:00Z","v":10404,"vw":47.76},{"c":48.1,"h":48.23,"l":48.1,"n":28,"o":48.23,"t":"2026-10-06T13:30:00Z","v":1333,"vw":48.215854},{"c":48.75,"h":50.17,"l":48.01,"n":479,"o":50.17,"t":"2026-10-06T13:45:00Z","v":20020,"vw":48.484787},{"c":48.77,"h":48.77,"l":48.49,"n":38,"o":48.75,"t":"2026-10-06T14:00:00Z","v":1214,"vw":48.680556},{"c":48.48,"h":48.77,"l":48.085,"n":78,"o":48.77,"t":"2026-10-06T14:15:00Z","v":2436,"vw":48.529467},{"c":48.46,"h":48.48,"l":48.075,"n":36,"o":48.48,"t":"2026-10-06T14:30:00Z","v":1170,"vw":48.421667},{"c":48.57,"h":48.57,"l":48.42,"n":44,"o":48.42,"t":"2026-10-06T14:45:00Z","v":1532,"vw":48.495833},{"c":48.38,"h":48.53,"l":48.015,"n":42,"o":48.53,"t":"2026-10-06T15:00:00Z","v":1339,"vw":48.341071},{"c":48.024,"h":48.51,"l":48.024,"n":75,"o":48.35,"t":"2026-10-06T15:15:00Z","v":2218,"vw":48.333848},{"c":48.455,"h":48.55,"l":48.29,"n":156,"o":48.51,"t":"2026-10-06T15:30:00Z","v":6392,"vw":48.413506},{"c":48.15,"h":48.68,"l":48.15,"n":19,"o":48.56,"t":"2026-10-06T15:45:00Z","v":585,"vw":48.5175},{"c":48.67,"h":48.68,"l":48.67,"n":5,"o":48.68,"t":"2026-10-06T16:00:00Z","v":302,"vw":48.676667},{"c":48.34,"h":48.59,"l":48.34,"n":12,"o":48.59,"t":"2026-10-06T16:15:00Z","v":523,"vw":48.428095},{"c":48.31,"h":48.31,"l":48.25,"n":45,"o":48.25,"t":"2026-10-06T16:30:00Z","v":1224,"vw":48.272152},{"c":48.57,"h":48.66,"l":48.18,"n":55,"o":48.34,"t":"2026-10-06T16:45:00Z","v":1881,"vw":48.346708},{"c":48.37,"h":48.57,"l":48.105,"n":40,"o":48.57,"t":"2026-10-06T17:00:00Z","v":1399,"vw":48.450556},{"c":48.48,"h":48.56,"l":48.48,"n":17,"o":48.5,"t":"2026-10-06T17:15:00Z","v":695,"vw":48.515},{"c":48.69,"h":48.69,"l":48.155,"n":95,"o":48.48,"t":"2026-10-06T17:30:00Z","v":3610,"vw":48.413889},{"c":48.312,"h":48.67,"l":48.265,"n":105,"o":48.67,"t":"2026-10-06T17:45:00Z","v":2892,"vw":48.47285},{"c":48.54,"h":48.56,"l":48.42,"n":29,"o":48.56,"t":"2026-10-06T18:00:00Z","v":1142,"vw":48.491429},{"c":48.505,"h":48.53,"l":48.425,"n":76,"o":48.425,"t":"2026-10-06T18:15:00Z","v":2879,"vw":48.509583},{"c":48.73,"h":48.73,"l":48.37,"n":102,"o":48.43,"t":"2026-10-06T18:30:00Z","v":3441,"vw":48.459681},{"c":48.65,"h":48.72,"l":48.52,"n":40,"o":48.52,"t":"2026-10-06T18:45:00Z","v":779,"vw":48.63},{"c":48.44,"h":48.74,"l":48.44,"n":104,"o":48.68,"t":"2026-10-06T19:00:00Z","v":2744,"vw":48.596603},{"c":48.5,"h":48.58,"l":48.48,"n":38,"o":48.48,"t":"2026-10-06T19:15:00Z","v":1000,"vw":48.508333},{"c":48.49,"h":48.79,"l":48.45,"n":127,"o":48.45,"t":"2026-10-06T19:30:00Z","v":4643,"vw":48.617414},{"c":48.52,"h":48.775,"l":48.52,"n":509,"o":48.74,"t":"2026-10-06T19:45:00Z","v":18686,"vw":48.673191},{"c":48.68,"h":48.68,"l":48.68,"n":23,"o":48.68,"t":"2026-10-06T20:00:00Z","v":11784,"vw":48.68},{"c":47.998,"h":47.998,"l":47.11,"n":58,"o":47.91,"t":"2026-10-07T13:30:00Z","v":2571,"vw":47.776308},{"c":47.9,"h":47.9,"l":47.62,"n":36,"o":47.655,"t":"2026-10-07T13:45:00Z","v":2057,"vw":47.718158},{"c":47.455,"h":47.835,"l":47.405,"n":69,"o":47.615,"t":"2026-10-07T14:00:00Z","v":4599,"vw":47.54033},{"c":47.475,"h":47.475,"l":47.4125,"n":55,"o":47.455,"t":"2026-10-07T14:15:00Z","v":3438,"vw":47.462734},{"c":47.46,"h":47.475,"l":47.46,"n":29,"o":47.475,"t":"2026-10-07T14:30:00Z","v":2319,"vw":47.467871},{"c":47.435,"h":47.435,"l":47.435,"n":3,"o":47.435,"t":"2026-10-07T14:45:00Z","v":306,"vw":47.435},{"c":47.51,"h":47.53,"l":47.31,"n":103,"o":47.415,"t":"2026-10-07T15:00:00Z","v":6040,"vw":47.418271},{"c":47.29,"h":47.465,"l":47.29,"n":53,"o":47.36,"t":"2026-10-07T15:15:00Z","v":2355,"vw":47.373158},{"c":47.2158,"h":47.48,"l":47.2158,"n":18,"o":47.305,"t":"2026-10-07T15:30:00Z","v":879,"vw":47.297941},{"c":47.52,"h":47.52,"l":47.38,"n":60,"o":47.48,"t":"2026-10-07T15:45:00Z","v":2403,"vw":47.443094},{"c":47.62,"h":47.69,"l":47.5,"n":30,"o":47.5,"t":"2026-10-07T16:15:00Z","v":940,"vw":47.58753},{"c":47.485,"h":47.66,"l":47.485,"n":77,"o":47.66,"t":"2026-10-07T16:30:00Z","v":2224,"vw":47.539205},{"c":47.55,"h":47.55,"l":47.55,"n":3,"o":47.55,"t":"2026-10-07T16:45:00Z","v":194,"vw":47.55},{"c":47.68,"h":47.745,"l":47.59,"n":95,"o":47.66,"t":"2026-10-07T17:00:00Z","v":3176,"vw":47.666216},{"c":47.765,"h":47.765,"l":47.71,"n":31,"o":47.75,"t":"2026-10-07T17:15:00Z","v":771,"vw":47.73375},{"c":47.76,"h":47.79,"l":47.76,"n":26,"o":47.79,"t":"2026-10-07T17:30:00Z","v":732,"vw":47.766036},{"c":47.87,"h":47.87,"l":47.78,"n":4,"o":47.7863,"t":"2026-10-07T17:45:00Z","v":303,"vw":47.8121},{"c":47.865,"h":47.865,"l":47.79,"n":14,"o":47.79,"t":"2026-10-07T18:00:00Z","v":562,"vw":47.84},{"c":47.8,"h":47.92,"l":47.8,"n":49,"o":47.92,"t":"2026-10-07T18:15:00Z","v":1580,"vw":47.814806},{"c":47.815,"h":47.925,"l":47.78,"n":101,"o":47.85,"t":"2026-10-07T18:30:00Z","v":3173,"vw":47.863333},{"c":47.74,"h":47.825,"l":47.74,"n":23,"o":47.825,"t":"2026-10-07T18:45:00Z","v":452,"vw":47.775},{"c":47.69,"h":47.77,"l":47.68,"n":37,"o":47.77,"t":"2026-10-07T19:00:00Z","v":1219,"vw":47.716},{"c":47.805,"h":47.84,"l":47.68,"n":93,"o":47.7,"t":"2026-10-07T19:15:00Z","v":2882,"vw":47.742439},{"c":47.86,"h":47.87,"l":47.79,"n":57,"o":47.87,"t":"2026-10-07T19:30:00Z","v":2014,"vw":47.819022},{"c":48.32,"h":48.37,"l":47.82,"n":548,"o":47.86,"t":"2026-10-07T19:45:00Z","v":17176,"vw":48.114677},{"c":48.28,"h":48.28,"l":48.28,"n":11,"o":48.28,"t":"2026-10-07T20:00:00Z","v":11145,"vw":48.28},{"c":47.52,"h":47.84,"l":47.09,"n":65,"o":47.84,"t":"2026-10-08T13:30:00Z","v":3765,"vw":47.23561},{"c":47.55,"h":47.55,"l":47.5,"n":9,"o":47.55,"t":"2026-10-08T13:45:00Z","v":756,"vw":47.525},{"c":48.405,"h":48.405,"l":48.13,"n":59,"o":48.14,"t":"2026-10-08T14:30:00Z","v":1567,"vw":48.219167},{"c":48.6,"h":48.6,"l":48.44,"n":46,"o":48.44,"t":"2026-10-08T14:45:00Z","v":1622,"vw":48.540789},{"c":48.29,"h":48.36,"l":48.29,"n":2,"o":48.36,"t":"2026-10-08T15:00:00Z","v":200,"vw":48.325},{"c":48.42,"h":48.44,"l":48.11,"n":66,"o":48.11,"t":"2026-10-08T15:15:00Z","v":2825,"vw":48.313007},{"c":48.25,"h":48.25,"l":48.25,"n":9,"o":48.25,"t":"2026-10-08T15:30:00Z","v":143,"vw":48.25},{"c":48.45,"h":48.45,"l":48.43,"n":44,"o":48.43,"t":"2026-10-08T15:45:00Z","v":727,"vw":48.44},{"c":48.32,"h":48.32,"l":48.32,"n":9,"o":48.32,"t":"2026-10-08T16:00:00Z","v":220,"vw":48.32},{"c":48.54,"h":49.1,"l":48.45,"n":77,"o":48.45,"t":"2026-10-08T16:15:00Z","v":3137,"vw":48.700224},{"c":48.47,"h":48.535,"l":48.47,"n":4,"o":48.535,"t":"2026-10-08T16:30:00Z","v":220,"vw":48.5025},{"c":48.34,"h":48.34,"l":47.95,"n":139,"o":48.25,"t":"2026-10-08T17:00:00Z","v":4827,"vw":48.17215},{"c":48.54,"h":48.54,"l":48.41,"n":33,"o":48.41,"t":"2026-10-08T17:15:00Z","v":1121,"vw":48.43621},{"c":48.49,"h":48.49,"l":48.37,"n":14,"o":48.37,"t":"2026-10-08T17:30:00Z","v":565,"vw":48.433128},{"c":48.62,"h":48.63,"l":48.54,"n":77,"o":48.63,"t":"2026-10-08T17:45:00Z","v":1699,"vw":48.604286},{"c":48.49,"h":48.55,"l":48.49,"n":2,"o":48.55,"t":"2026-10-08T18:00:00Z","v":200,"vw":48.52},{"c":48.63,"h":48.63,"l":48.63,"n":6,"o":48.63,"t":"2026-10-08T18:15:00Z","v":234,"vw":48.63},{"c":48.31,"h":48.31,"l":48.25,"n":103,"o":48.25,"t":"2026-10-08T18:45:00Z","v":3556,"vw":48.26619},{"c":48.32,"h":48.33,"l":48.26,"n":27,"o":48.33,"t":"2026-10-08T19:00:00Z","v":867,"vw":48.314},{"c":48.43,"h":48.43,"l":48.4,"n":23,"o":48.4,"t":"2026-10-08T19:15:00Z","v":501,"vw":48.415},{"c":48.39,"h":48.39,"l":48.39,"n":20,"o":48.39,"t":"2026-10-08T19:30:00Z","v":420,"vw":48.39},{"c":48.42,"h":48.68,"l":48.39,"n":464,"o":48.51,"t":"2026-10-08T19:45:00Z","v":9217,"vw":48.495748},{"c":48.45,"h":48.45,"l":48.45,"n":11,"o":48.45,"t":"2026-10-08T20:00:00Z","v":14045,"vw":48.45},{"c":48.395,"h":48.5,"l":47.95,"n":24,"o":48.41,"t":"2026-10-09T13:30:00Z","v":1061,"vw":48.375574},{"c":48.75,"h":48.75,"l":48.29,"n":56,"o":48.36,"t":"2026-10-09T13:45:00Z","v":2133,"vw":48.583098},{"c":48.705,"h":48.94,"l":48.475,"n":39,"o":48.94,"t":"2026-10-09T14:00:00Z","v":2035,"vw":48.6734},{"c":48.98,"h":49.045,"l":48.71,"n":33,"o":48.84,"t":"2026-10-09T14:15:00Z","v":1379,"vw":48.92755},{"c":48.775,"h":48.775,"l":48.775,"n":34,"o":48.775,"t":"2026-10-09T14:30:00Z","v":571,"vw":48.775},{"c":48.93,"h":48.93,"l":48.88,"n":19,"o":48.88,"t":"2026-10-09T15:00:00Z","v":562,"vw":48.896667},{"c":48.98,"h":49.05,"l":48.9,"n":24,"o":49.05,"t":"2026-10-09T15:15:00Z","v":998,"vw":48.966772},{"c":49.06,"h":49.06,"l":49.06,"n":5,"o":49.06,"t":"2026-10-09T15:45:00Z","v":132,"vw":49.06},{"c":49.04,"h":49.04,"l":48.99,"n":27,"o":49.03,"t":"2026-10-09T16:00:00Z","v":636,"vw":49.02},{"c":49.05,"h":49.06,"l":48.965,"n":37,"o":48.965,"t":"2026-10-09T16:15:00Z","v":1625,"vw":48.98},{"c":49.03,"h":49.03,"l":49.03,"n":3,"o":49.03,"t":"2026-10-09T16:30:00Z","v":129,"vw":49.03},{"c":48.87,"h":49.2,"l":48.87,"n":108,"o":49.04,"t":"2026-10-09T16:45:00Z","v":3864,"vw":49.022011},{"c":49.08,"h":49.08,"l":49,"n":39,"o":49,"t":"2026-10-09T17:00:00Z","v":872,"vw":49.045},{"c":49.25,"h":49.26,"l":49.19,"n":10,"o":49.19,"t":"2026-10-09T17:15:00Z","v":559,"vw":49.232277},{"c":49.16,"h":49.21,"l":49.16,"n":13,"o":49.21,"t":"2026-10-09T17:30:00Z","v":650,"vw":49.195714},{"c":49.22,"h":49.22,"l":49.105,"n":22,"o":49.105,"t":"2026-10-09T17:45:00Z","v":419,"vw":49.1625},{"c":49.11,"h":49.11,"l":49.11,"n":31,"o":49.11,"t":"2026-10-09T18:00:00Z","v":753,"vw":49.11},{"c":49.06,"h":49.065,"l":48.95,"n":92,"o":49.065,"t":"2026-10-09T18:15:00Z","v":2805,"vw":49.001563},{"c":49.265,"h":49.265,"l":49.11,"n":50,"o":49.13,"t":"2026-10-09T18:30:00Z","v":1237,"vw":49.165362},{"c":49.45,"h":49.45,"l":49.42,"n":5,"o":49.42,"t":"2026-10-09T18:45:00Z","v":308,"vw":49.435075},{"c":49.41,"h":49.42,"l":49.39,"n":14,"o":49.42,"t":"2026-10-09T19:00:00Z","v":835,"vw":49.411429},{"c":49.1,"h":49.18,"l":49.1,"n":37,"o":49.18,"t":"2026-10-09T19:15:00Z","v":1262,"vw":49.145},{"c":49.125,"h":49.23,"l":49.1,"n":72,"o":49.23,"t":"2026-10-09T19:30:00Z","v":1356,"vw":49.159615},{"c":49.1,"h":49.19,"l":48.97,"n":315,"o":49.075,"t":"2026-10-09T19:45:00Z","v":8845,"vw":49.079378},{"c":49.03,"h":49.03,"l":49.03,"n":6,"o":49.03,"t":"2026-10-09T20:00:00Z","v":8706,"vw":49.03},{"c":48.385,"h":49.02,"l":48.385,"n":60,"o":49.02,"t":"2026-10-12T13:30:00Z","v":1233,"vw":48.736564},{"c":48.77,"h":49.09,"l":48.58,"n":26,"o":48.9873,"t":"2026-10-12T13:45:00Z","v":1166,"vw":48.841655},{"c":48.74,"h":48.74,"l":48.74,"n":8,"o":48.74,"t":"2026-10-12T14:00:00Z","v":124,"vw":48.74},{"c":49.14,"h":49.14,"l":48.845,"n":56,"o":48.845,"t":"2026-10-12T14:15:00Z","v":1877,"vw":48.986473},{"c":49.16,"h":49.16,"l":49.16,"n":33,"o":49.16,"t":"2026-10-12T14:30:00Z","v":725,"vw":49.16},{"c":48.83,"h":48.84,"l":48.83,"n":27,"o":48.84,"t":"2026-10-12T14:45:00Z","v":999,"vw":48.835},{"c":48.775,"h":48.8,"l":48.775,"n":10,"o":48.8,"t":"2026-10-12T15:00:00Z","v":266,"vw":48.7875},{"c":48.61,"h":48.7,"l":48.61,"n":9,"o":48.7,"t":"2026-10-12T15:15:00Z","v":678,"vw":48.685484},{"c":48.94,"h":48.94,"l":48.8,"n":46,"o":48.8,"t":"2026-10-12T15:30:00Z","v":1932,"vw":48.824475},{"c":48.76,"h":48.76,"l":48.76,"n":3,"o":48.76,"t":"2026-10-12T15:45:00Z","v":114,"vw":48.76},{"c":48.76,"h":48.76,"l":48.76,"n":11,"o":48.76,"t":"2026-10-12T16:15:00Z","v":310,"vw":48.76},{"c":48.75,"h":48.77,"l":48.75,"n":23,"o":48.77,"t":"2026-10-12T16:30:00Z","v":664,"vw":48.7575},{"c":48.56,"h":48.74,"l":48.56,"n":27,"o":48.6986,"t":"2026-10-12T17:00:00Z","v":1423,"vw":48.694689},{"c":48.615,"h":48.615,"l":48.615,"n":2,"o":48.615,"t":"2026-10-12T17:15:00Z","v":105,"vw":48.615},{"c":48.595,"h":48.595,"l":48.595,"n":10,"o":48.595,"t":"2026-10-12T17:30:00Z","v":476,"vw":48.595},{"c":48.51,"h":48.51,"l":48.51,"n":3,"o":48.51,"t":"2026-10-12T18:15:00Z","v":287,"vw":48.51},{"c":48.96,"h":48.96,"l":48.66,"n":72,"o":48.66,"t":"2026-10-12T18:30:00Z","v":3760,"vw":48.742246},{"c":48.615,"h":48.79,"l":48.615,"n":65,"o":48.79,"t":"2026-10-12T18:45:00Z","v":3077,"vw":48.69497},{"c":48.72,"h":48.74,"l":48.7,"n":33,"o":48.73,"t":"2026-10-12T19:00:00Z","v":957,"vw":48.721951},{"c":48.58,"h":48.58,"l":48.465,"n":32,"o":48.51,"t":"2026-10-12T19:15:00Z","v":770,"vw":48.518333},{"c":48.36,"h":48.36,"l":48.36,"n":10,"o":48.36,"t":"2026-10-12T19:30:00Z","v":533,"vw":48.36},{"c":48.3,"h":48.49,"l":48.25,"n":211,"o":48.45,"t":"2026-10-12T19:45:00Z","v":7110,"vw":48.348878},{"c":48.32,"h":48.32,"l":48.32,"n":7,"o":48.32,"t":"2026-10-12T20:00:00Z","v":12484,"vw":48.32},{"c":48.175,"h":48.67,"l":47.75,"n":150,"o":48.05,"t":"2026-10-13T13:30:00Z","v":7275,"vw":48.111968},{"c":48.035,"h":48.41,"l":48.03,"n":25,"o":48.41,"t":"2026-10-13T13:45:00Z","v":2377,"vw":48.184431},{"c":48.3204,"h":48.3204,"l":48.3204,"n":2,"o":48.3204,"t":"2026-10-13T14:15:00Z","v":104,"vw":48.3204},{"c":47.94,"h":47.94,"l":47.94,"n":10,"o":47.94,"t":"2026-10-13T14:30:00Z","v":268,"vw":47.94},{"c":47.8605,"h":47.8605,"l":47.8605,"n":4,"o":47.8605,"t":"2026-10-13T14:45:00Z","v":1004,"vw":47.8605},{"c":48.055,"h":48.19,"l":48,"n":32,"o":48.035,"t":"2026-10-13T15:00:00Z","v":2123,"vw":48.079705},{"c":47.76,"h":48.055,"l":47.695,"n":46,"o":48.055,"t":"2026-10-13T15:15:00Z","v":2289,"vw":47.884633},{"c":47.5375,"h":47.55,"l":47.535,"n":16,"o":47.535,"t":"2026-10-13T15:30:00Z","v":408,"vw":47.540833},{"c":47.76,"h":47.76,"l":47.3096,"n":38,"o":47.47,"t":"2026-10-13T15:45:00Z","v":1058,"vw":47.608247},{"c":47.81,"h":47.81,"l":47.81,"n":7,"o":47.81,"t":"2026-10-13T16:00:00Z","v":110,"vw":47.81},{"c":48.0697,"h":48.0697,"l":47.94,"n":40,"o":47.94,"t":"2026-10-13T16:15:00Z","v":2565,"vw":48.062475},{"c":48.32,"h":48.32,"l":48.18,"n":22,"o":48.18,"t":"2026-10-13T16:30:00Z","v":2469,"vw":48.265034},{"c":48.52,"h":48.53,"l":48.315,"n":23,"o":48.53,"t":"2026-10-13T16:45:00Z","v":3380,"vw":48.485089},{"c":48.315,"h":48.315,"l":48.315,"n":9,"o":48.315,"t":"2026-10-13T17:00:00Z","v":452,"vw":48.315},{"c":48.33,"h":48.51,"l":48.33,"n":31,"o":48.51,"t":"2026-10-13T17:15:00Z","v":1058,"vw":48.393333},{"c":48.2092,"h":48.2092,"l":48.2092,"n":2,"o":48.2092,"t":"2026-10-13T17:45:00Z","v":126,"vw":48.2092},{"c":48.55,"h":48.61,"l":48.45,"n":79,"o":48.45,"t":"2026-10-13T18:00:00Z","v":2300,"vw":48.534},{"c":48.65,"h":48.65,"l":48.65,"n":4,"o":48.65,"t":"2026-10-13T18:15:00Z","v":110,"vw":48.65},{"c":48.605,"h":48.61,"l":48.525,"n":68,"o":48.525,"t":"2026-10-13T18:30:00Z","v":2181,"vw":48.585273},{"c":48.585,"h":48.75,"l":48.45,"n":20,"o":48.61,"t":"2026-10-13T18:45:00Z","v":1734,"vw":48.607316},{"c":48.78,"h":48.79,"l":48.7,"n":78,"o":48.7,"t":"2026-10-13T19:00:00Z","v":2612,"vw":48.73619},{"c":48.92,"h":49.11,"l":48.815,"n":163,"o":48.815,"t":"2026-10-13T19:15:00Z","v":4900,"vw":48.964072},{"c":49.13,"h":49.13,"l":48.824,"n":92,"o":48.91,"t":"2026-10-13T19:30:00Z","v":3110,"vw":48.970842},{"c":49.32,"h":49.4,"l":49.01,"n":307,"o":49.01,"t":"2026-10-13T19:45:00Z","v":10877,"vw":49.271392},{"c":49.26,"h":49.26,"l":49.26,"n":13,"o":49.26,"t":"2026-10-13T20:00:00Z","v":7568,"vw":49.26},{"c":49.025,"h":49.025,"l":48.67,"n":12,"o":48.67,"t":"2026-10-14T13:30:00Z","v":1287,"vw":48.767083},{"c":48.69,"h":48.69,"l":48.36,"n":41,"o":48.66,"t":"2026-10-14T13:45:00Z","v":1204,"vw":48.588333},{"c":48.62,"h":48.735,"l":48.62,"n":21,"o":48.62,"t":"2026-10-14T14:15:00Z","v":986,"vw":48.640073},{"c":49.01,"h":49.01,"l":48.675,"n":30,"o":48.79,"t":"2026-10-14T14:30:00Z","v":1428,"vw":48.7815},{"c":48.88,"h":48.88,"l":48.88,"n":6,"o":48.88,"t":"2026-10-14T14:45:00Z","v":505,"vw":48.88},{"c":48.57,"h":48.58,"l":48.43,"n":138,"o":48.43,"t":"2026-10-14T15:00:00Z","v":2450,"vw":48.493889},{"c":48.43,"h":48.435,"l":48.43,"n":7,"o":48.435,"t":"2026-10-14T15:15:00Z","v":499,"vw":48.433529},{"c":48.37,"h":48.51,"l":48.37,"n":10,"o":48.51,"t":"2026-10-14T15:45:00Z","v":902,"vw":48.402749},{"c":48.39,"h":48.5,"l":48.39,"n":54,"o":48.475,"t":"2026-10-14T16:00:00Z","v":1484,"vw":48.458385},{"c":48.29,"h":48.29,"l":48.22,"n":26,"o":48.22,"t":"2026-10-14T16:15:00Z","v":595,"vw":48.243333},{"c":48.28,"h":48.28,"l":48.28,"n":2,"o":48.28,"t":"2026-10-14T16:30:00Z","v":373,"vw":48.28},{"c":48.11,"h":48.11,"l":48.11,"n":4,"o":48.11,"t":"2026-10-14T16:45:00Z","v":142,"vw":48.11},{"c":48.1,"h":48.1001,"l":48.1,"n":44,"o":48.1001,"t":"2026-10-14T17:00:00Z","v":960,"vw":48.100062},{"c":47.52,"h":47.655,"l":47.52,"n":13,"o":47.655,"t":"2026-10-14T17:15:00Z","v":314,"vw":47.5875},{"c":47.63,"h":47.69,"l":47.38,"n":41,"o":47.38,"t":"2026-10-14T17:30:00Z","v":2319,"vw":47.57},{"c":47.335,"h":47.56,"l":47.295,"n":63,"o":47.45,"t":"2026-10-14T17:45:00Z","v":1860,"vw":47.39242},{"c":47.16,"h":47.16,"l":47.16,"n":19,"o":47.16,"t":"2026-10-14T18:00:00Z","v":287,"vw":47.16},{"c":47.295,"h":47.295,"l":47.295,"n":6,"o":47.295,"t":"2026-10-14T18:15:00Z","v":134,"vw":47.295},{"c":47.2,"h":47.2,"l":47.2,"n":30,"o":47.2,"t":"2026-10-14T18:30:00Z","v":387,"vw":47.2},{"c":47.155,"h":47.205,"l":47.155,"n":49,"o":47.205,"t":"2026-10-14T18:45:00Z","v":1137,"vw":47.1775},{"c":47.115,"h":47.115,"l":47.08,"n":72,"o":47.1,"t":"2026-10-14T19:00:00Z","v":1342,"vw":47.1025},{"c":47.255,"h":47.4,"l":47.255,"n":19,"o":47.35,"t":"2026-10-14T19:30:00Z","v":967,"vw":47.333333},{"c":47.42,"h":47.46,"l":47.15,"n":203,"o":47.285,"t":"2026-10-14T19:45:00Z","v":4185,"vw":47.311554},{"c":47.3,"h":47.3,"l":47.3,"n":16,"o":47.3,"t":"2026-10-14T20:00:00Z","v":14053,"vw":47.3},{"c":48.58,"h":48.58,"l":48.58,"n":1,"o":48.58,"t":"2026-10-15T12:15:00Z","v":100,"vw":48.58},{"c":47.2,"h":47.63,"l":47.01,"n":93,"o":47.39,"t":"2026-10-15T13:30:00Z","v":7027,"vw":47.243383},{"c":46.77,"h":47.475,"l":46.77,"n":83,"o":47.475,"t":"2026-10-15T13:45:00Z","v":3533,"vw":47.200012},{"c":46.96,"h":47.04,"l":46.815,"n":55,"o":47.03,"t":"2026-10-15T14:00:00Z","v":1697,"vw":46.945401},{"c":46.56,"h":46.94,"l":46.4,"n":18,"o":46.4,"t":"2026-10-15T14:15:00Z","v":948,"vw":46.700512},{"c":46.8,"h":46.8,"l":46.365,"n":38,"o":46.365,"t":"2026-10-15T14:30:00Z","v":1030,"vw":46.561106},{"c":46.9,"h":46.9,"l":46.68,"n":33,"o":46.8,"t":"2026-10-15T15:00:00Z","v":1101,"vw":46.802103},{"c":46.325,"h":46.875,"l":46.14,"n":196,"o":46.8,"t":"2026-10-15T15:15:00Z","v":28822,"vw":46.555107},{"c":46.39,"h":46.39,"l":46.39,"n":6,"o":46.39,"t":"2026-10-15T16:00:00Z","v":128,"vw":46.39},{"c":46.275,"h":46.275,"l":46.275,"n":2,"o":46.275,"t":"2026-10-15T16:15:00Z","v":1012,"vw":46.275},{"c":45.74,"h":46.285,"l":45.74,"n":63,"o":46.285,"t":"2026-10-15T16:30:00Z","v":2404,"vw":46.135737},{"c":45.95,"h":45.95,"l":45.715,"n":43,"o":45.78,"t":"2026-10-15T17:00:00Z","v":1852,"vw":45.748362},{"c":45.8,"h":45.875,"l":45.8,"n":44,"o":45.875,"t":"2026-10-15T17:15:00Z","v":562,"vw":45.8375},{"c":45.805,"h":45.805,"l":45.805,"n":8,"o":45.805,"t":"2026-10-15T17:30:00Z","v":148,"vw":45.805},{"c":45.78,"h":45.78,"l":45.675,"n":45,"o":45.675,"t":"2026-10-15T17:45:00Z","v":1212,"vw":45.734302},{"c":45.79,"h":45.86,"l":45.79,"n":104,"o":45.845,"t":"2026-10-15T18:15:00Z","v":1226,"vw":45.82125},{"c":45.75,"h":45.75,"l":45.605,"n":31,"o":45.605,"t":"2026-10-15T18:30:00Z","v":686,"vw":45.691891},{"c":45.74,"h":45.74,"l":45.69,"n":42,"o":45.69,"t":"2026-10-15T18:45:00Z","v":1022,"vw":45.713333},{"c":45.85,"h":45.85,"l":45.81,"n":14,"o":45.81,"t":"2026-10-15T19:00:00Z","v":567,"vw":45.826},{"c":46.08,"h":46.165,"l":46.01,"n":75,"o":46.01,"t":"2026-10-15T19:15:00Z","v":1814,"vw":46.082505},{"c":46.065,"h":46.07,"l":45.985,"n":26,"o":45.99,"t":"2026-10-15T19:30:00Z","v":795,"vw":46.014167},{"c":46.32,"h":46.32,"l":45.77,"n":418,"o":46.05,"t":"2026-10-15T19:45:00Z","v":22796,"vw":45.923768},{"c":46.19,"h":46.19,"l":46.19,"n":10,"o":46.19,"t":"2026-10-15T20:00:00Z","v":7602,"vw":46.19},{"c":46.99,"h":46.99,"l":46.99,"n":1,"o":46.99,"t":"2026-10-16T12:15:00Z","v":145,"vw":46.99},{"c":46.28,"h":46.45,"l":46.28,"n":21,"o":46.42,"t":"2026-10-16T13:30:00Z","v":1782,"vw":46.411718},{"c":46.68,"h":46.68,"l":46.68,"n":5,"o":46.68,"t":"2026-10-16T13:45:00Z","v":129,"vw":46.68},{"c":46.81,"h":46.81,"l":46.655,"n":6,"o":46.655,"t":"2026-10-16T14:00:00Z","v":1351,"vw":46.677571},{"c":46.455,"h":46.6,"l":46.455,"n":16,"o":46.6,"t":"2026-10-16T14:30:00Z","v":588,"vw":46.551667},{"c":46.445,"h":46.445,"l":46.445,"n":10,"o":46.445,"t":"2026-10-16T15:00:00Z","v":242,"vw":46.445},{"c":46.16,"h":46.435,"l":46.15,"n":36,"o":46.435,"t":"2026-10-16T15:15:00Z","v":2053,"vw":46.272696},{"c":45.872,"h":45.872,"l":45.872,"n":6,"o":45.872,"t":"2026-10-16T15:45:00Z","v":137,"vw":45.872},{"c":46.035,"h":46.14,"l":45.92,"n":70,"o":46.13,"t":"2026-10-16T16:00:00Z","v":4232,"vw":46.0338},{"c":46.025,"h":46.025,"l":46.025,"n":5,"o":46.025,"t":"2026-10-16T16:15:00Z","v":104,"vw":46.025},{"c":45.66,"h":45.87,"l":45.66,"n":30,"o":45.87,"t":"2026-10-16T16:30:00Z","v":886,"vw":45.828},{"c":45.605,"h":45.605,"l":45.605,"n":4,"o":45.605,"t":"2026-10-16T17:00:00Z","v":105,"vw":45.605},{"c":45.8,"h":45.8,"l":45.48,"n":44,"o":45.48,"t":"2026-10-16T17:30:00Z","v":1646,"vw":45.716667},{"c":45.6,"h":45.7,"l":45.6,"n":26,"o":45.61,"t":"2026-10-16T17:45:00Z","v":1060,"vw":45.626596},{"c":45.535,"h":45.535,"l":45.375,"n":11,"o":45.38,"t":"2026-10-16T18:00:00Z","v":528,"vw":45.4525},{"c":45.7422,"h":45.7422,"l":45.36,"n":70,"o":45.395,"t":"2026-10-16T18:15:00Z","v":2465,"vw":45.50048},{"c":45.6,"h":45.82,"l":45.5916,"n":74,"o":45.8,"t":"2026-10-16T18:45:00Z","v":2397,"vw":45.715123},{"c":45.71,"h":45.71,"l":45.61,"n":42,"o":45.62,"t":"2026-10-16T19:00:00Z","v":1178,"vw":45.628333},{"c":45.91,"h":45.92,"l":45.69,"n":107,"o":45.78,"t":"2026-10-16T19:15:00Z","v":3290,"vw":45.85786},{"c":45.72,"h":45.82,"l":45.65,"n":96,"o":45.82,"t":"2026-10-16T19:30:00Z","v":2542,"vw":45.727727},{"c":45.91,"h":45.91,"l":45.7,"n":365,"o":45.7,"t":"2026-10-16T19:45:00Z","v":6661,"vw":45.798579},{"c":45.75,"h":45.75,"l":45.75,"n":9,"o":45.75,"t":"2026-10-16T20:00:00Z","v":7019,"vw":45.75},{"c":46.12,"h":46.12,"l":46.12,"n":13,"o":46.12,"t":"2026-10-19T13:30:00Z","v":263,"vw":46.12},{"c":45.58,"h":46.16,"l":45.565,"n":72,"o":45.78,"t":"2026-10-19T13:45:00Z","v":4131,"vw":45.907268},{"c":45.565,"h":45.64,"l":45.13,"n":20,"o":45.64,"t":"2026-10-19T14:00:00Z","v":1788,"vw":45.359175},{"c":45.605,"h":45.61,"l":45.605,"n":16,"o":45.61,"t":"2026-10-19T14:30:00Z","v":727,"vw":45.607},{"c":45.725,"h":45.725,"l":45.725,"n":2,"o":45.725,"t":"2026-10-19T14:45:00Z","v":101,"vw":45.725},{"c":45.83,"h":45.83,"l":45.78,"n":43,"o":45.78,"t":"2026-10-19T15:00:00Z","v":838,"vw":45.813333},{"c":46.16,"h":46.16,"l":45.8,"n":46,"o":45.8,"t":"2026-10-19T15:15:00Z","v":1607,"vw":46.020341},{"c":46.005,"h":46.235,"l":46.005,"n":53,"o":46.16,"t":"2026-10-19T16:00:00Z","v":1536,"vw":46.137383},{"c":45.935,"h":45.935,"l":45.935,"n":13,"o":45.935,"t":"2026-10-19T16:30:00Z","v":165,"vw":45.935},{"c":45.82,"h":45.9,"l":45.82,"n":33,"o":45.9,"t":"2026-10-19T16:45:00Z","v":795,"vw":45.86},{"c":45.855,"h":45.855,"l":45.855,"n":5,"o":45.855,"t":"2026-10-19T17:30:00Z","v":116,"vw":45.855},{"c":45.72,"h":45.72,"l":45.72,"n":10,"o":45.72,"t":"2026-10-19T17:45:00Z","v":432,"vw":45.72},{"c":45.575,"h":45.575,"l":45.36,"n":23,"o":45.36,"t":"2026-10-19T18:00:00Z","v":656,"vw":45.43875},{"c":45.51,"h":45.51,"l":45.51,"n":6,"o":45.51,"t":"2026-10-19T18:30:00Z","v":118,"vw":45.51},{"c":45.325,"h":45.325,"l":45.325,"n":10,"o":45.325,"t":"2026-10-19T18:45:00Z","v":158,"vw":45.325},{"c":45.61,"h":45.61,"l":45.61,"n":7,"o":45.61,"t":"2026-10-19T19:00:00Z","v":128,"vw":45.61},{"c":45.47,"h":45.47,"l":45.47,"n":22,"o":45.47,"t":"2026-10-19T19:15:00Z","v":803,"vw":45.47},{"c":45.79,"h":45.86,"l":45.62,"n":210,"o":45.62,"t":"2026-10-19T19:30:00Z","v":5412,"vw":45.743635},{"c":45.73,"h":45.825,"l":45.58,"n":269,"o":45.66,"t":"2026-10-19T19:45:00Z","v":4625,"vw":45.683126},{"c":45.66,"h":45.66,"l":45.66,"n":16,"o":45.66,"t":"2026-10-19T20:00:00Z","v":7883,"vw":45.66},{"c":45.505,"h":45.68,"l":45.47,"n":53,"o":45.68,"t":"2026-10-20T13:30:00Z","v":2056,"vw":45.561955},{"c":45.425,"h":45.455,"l":45.425,"n":14,"o":45.455,"t":"2026-10-20T13:45:00Z","v":613,"vw":45.443072},{"c":45.3,"h":45.39,"l":45.3,"n":4,"o":45.39,"t":"2026-10-20T14:00:00Z","v":596,"vw":45.330508},{"c":45.525,"h":45.54,"l":45.25,"n":56,"o":45.25,"t":"2026-10-20T14:15:00Z","v":2750,"vw":45.430278},{"c":45.98,"h":46.235,"l":45.84,"n":96,"o":45.94,"t":"2026-10-20T14:30:00Z","v":3220,"vw":45.953141},{"c":46.17,"h":46.19,"l":46.12,"n":29,"o":46.12,"t":"2026-10-20T14:45:00Z","v":901,"vw":46.153333},{"c":45.895,"h":46.04,"l":45.895,"n":31,"o":46.04,"t":"2026-10-20T15:00:00Z","v":987,"vw":45.96375},{"c":45.875,"h":45.875,"l":45.875,"n":7,"o":45.875,"t":"2026-10-20T15:15:00Z","v":180,"vw":45.875},{"c":45.77,"h":45.87,"l":45.72,"n":39,"o":45.72,"t":"2026-10-20T16:00:00Z","v":1320,"vw":45.792753},{"c":45.82,"h":45.82,"l":45.6,"n":24,"o":45.6,"t":"2026-10-20T16:15:00Z","v":574,"vw":45.73},{"c":45.7,"h":45.7,"l":45.7,"n":11,"o":45.7,"t":"2026-10-20T16:45:00Z","v":376,"vw":45.7},{"c":45.7,"h":45.79,"l":45.7,"n":26,"o":45.79,"t":"2026-10-20T17:00:00Z","v":724,"vw":45.71833},{"c":45.785,"h":45.785,"l":45.785,"n":10,"o":45.785,"t":"2026-10-20T17:15:00Z","v":401,"vw":45.785},{"c":45.835,"h":45.835,"l":45.78,"n":11,"o":45.78,"t":"2026-10-20T17:30:00Z","v":570,"vw":45.793959},{"c":45.75,"h":45.79,"l":45.75,"n":19,"o":45.78,"t":"2026-10-20T17:45:00Z","v":548,"vw":45.773333},{"c":45.91,"h":45.98,"l":45.88,"n":65,"o":45.88,"t":"2026-10-20T18:00:00Z","v":2015,"vw":45.911},{"c":45.905,"h":45.905,"l":45.905,"n":2,"o":45.905,"t":"2026-10-20T18:15:00Z","v":124,"vw":45.905},{"c":44.86,"h":45.7701,"l":44.86,"n":168,"o":45.7701,"t":"2026-10-20T18:30:00Z","v":6166,"vw":45.319301},{"c":45.117,"h":45.21,"l":45.04,"n":94,"o":45.17,"t":"2026-10-20T18:45:00Z","v":2429,"vw":45.113189},{"c":45.49,"h":45.5,"l":44.975,"n":52,"o":44.975,"t":"2026-10-20T19:00:00Z","v":1983,"vw":45.358077},{"c":45.47,"h":45.645,"l":45.47,"n":16,"o":45.645,"t":"2026-10-20T19:15:00Z","v":1337,"vw":45.585353},{"c":46.09,"h":46.14,"l":45.69,"n":275,"o":45.72,"t":"2026-10-20T19:30:00Z","v":11712,"vw":45.871163},{"c":46.12,"h":46.475,"l":45.8501,"n":379,"o":46.02,"t":"2026-10-20T19:45:00Z","v":10164,"vw":46.192992},{"c":46.15,"h":46.15,"l":46.15,"n":6,"o":46.15,"t":"2026-10-20T20:00:00Z","v":7200,"vw":46.15},{"c":45.83,"h":46.08,"l":45.78,"n":16,"o":46.08,"t":"2026-10-21T13:30:00Z","v":2516,"vw":45.848768},{"c":46.5,"h":46.5,"l":46.35,"n":23,"o":46.39,"t":"2026-10-21T13:45:00Z","v":1113,"vw":46.400834},{"c":46.29,"h":46.93,"l":46.29,"n":50,"o":46.93,"t":"2026-10-21T14:00:00Z","v":1996,"vw":46.416572},{"c":45.985,"h":45.985,"l":45.7392,"n":10,"o":45.7392,"t":"2026-10-21T14:15:00Z","v":504,"vw":45.913948},{"c":46.505,"h":46.505,"l":46.37,"n":42,"o":46.37,"t":"2026-10-21T14:30:00Z","v":1583,"vw":46.467857},{"c":46.45,"h":46.45,"l":46.45,"n":4,"o":46.45,"t":"2026-10-21T14:45:00Z","v":105,"vw":46.45},{"c":46.5,"h":46.5,"l":46.5,"n":11,"o":46.5,"t":"2026-10-21T15:30:00Z","v":286,"vw":46.5},{"c":46.46,"h":46.46,"l":46.46,"n":2,"o":46.46,"t":"2026-10-21T15:45:00Z","v":227,"vw":46.46},{"c":46.2188,"h":46.46,"l":46.2188,"n":11,"o":46.46,"t":"2026-10-21T16:00:00Z","v":566,"vw":46.413074},{"c":46.5,"h":46.5,"l":46.5,"n":5,"o":46.5,"t":"2026-10-21T16:15:00Z","v":108,"vw":46.5},{"c":46.4975,"h":46.9248,"l":46.4975,"n":4,"o":46.9248,"t":"2026-10-21T16:30:00Z","v":318,"vw":46.789578},{"c":46.415,"h":46.585,"l":46.4,"n":35,"o":46.585,"t":"2026-10-21T17:00:00Z","v":1438,"vw":46.476159},{"c":46.36,"h":46.36,"l":46.36,"n":5,"o":46.36,"t":"2026-10-21T17:15:00Z","v":247,"vw":46.36},{"c":46.235,"h":46.48,"l":46.2,"n":187,"o":46.35,"t":"2026-10-21T17:30:00Z","v":9717,"vw":46.243245},{"c":46.4,"h":46.4,"l":46.035,"n":22,"o":46.035,"t":"2026-10-21T17:45:00Z","v":826,"vw":46.127575},{"c":46.225,"h":46.225,"l":46.225,"n":1,"o":46.225,"t":"2026-10-21T18:00:00Z","v":100,"vw":46.225},{"c":46.205,"h":46.61,"l":46.1,"n":111,"o":46.1,"t":"2026-10-21T18:15:00Z","v":4574,"vw":46.392988},{"c":46.315,"h":46.385,"l":46.265,"n":20,"o":46.385,"t":"2026-10-21T18:30:00Z","v":1308,"vw":46.287289},{"c":46.105,"h":46.25,"l":46.09,"n":70,"o":46.25,"t":"2026-10-21T18:45:00Z","v":3471,"vw":46.144176},{"c":45.9825,"h":46.105,"l":45.975,"n":11,"o":46.105,"t":"2026-10-21T19:00:00Z","v":815,"vw":46.05125},{"c":46.03,"h":46.355,"l":46.03,"n":79,"o":46.035,"t":"2026-10-21T19:15:00Z","v":3232,"vw":46.204454},{"c":46.19,"h":46.34,"l":46.19,"n":32,"o":46.34,"t":"2026-10-21T19:30:00Z","v":970,"vw":46.215806},{"c":46.25,"h":46.365,"l":46.19,"n":301,"o":46.19,"t":"2026-10-21T19:45:00Z","v":5433,"vw":46.248316},{"c":46.32,"h":46.32,"l":46.32,"n":3,"o":46.32,"t":"2026-10-21T20:00:00Z","v":7137,"vw":46.32},{"c":45.32,"h":45.75,"l":45.18,"n":51,"o":45.74,"t":"2026-10-22T13:30:00Z","v":2348,"vw":45.50691},{"c":44.875,"h":45.195,"l":44.875,"n":66,"o":45.14,"t":"2026-10-22T14:00:00Z","v":2103,"vw":45.023706},{"c":44.86,"h":44.86,"l":44.855,"n":4,"o":44.855,"t":"2026-10-22T14:15:00Z","v":211,"vw":44.8575},{"c":44.73,"h":44.74,"l":44.555,"n":52,"o":44.57,"t":"2026-10-22T14:45:00Z","v":1415,"vw":44.620834},{"c":44.51,"h":44.73,"l":44.51,"n":19,"o":44.58,"t":"2026-10-22T15:00:00Z","v":703,"vw":44.606667},{"c":44.5001,"h":44.745,"l":44.5001,"n":29,"o":44.745,"t":"2026-10-22T15:15:00Z","v":674,"vw":44.62255},{"c":44.01,"h":44.52,"l":43.95,"n":73,"o":44.52,"t":"2026-10-22T15:30:00Z","v":1944,"vw":44.271111},{"c":44.265,"h":44.265,"l":44.265,"n":18,"o":44.265,"t":"2026-10-22T15:45:00Z","v":455,"vw":44.265},{"c":44.25,"h":44.55,"l":43.9401,"n":87,"o":43.9401,"t":"2026-10-22T16:00:00Z","v":2955,"vw":44.340924},{"c":44.4,"h":44.55,"l":44.4,"n":30,"o":44.54,"t":"2026-10-22T16:15:00Z","v":1513,"vw":44.498353},{"c":44.205,"h":44.3,"l":44.205,"n":44,"o":44.26,"t":"2026-10-22T16:30:00Z","v":1612,"vw":44.264789},{"c":44.335,"h":44.335,"l":44.18,"n":30,"o":44.18,"t":"2026-10-22T16:45:00Z","v":848,"vw":44.253292},{"c":44.1,"h":44.335,"l":44.1,"n":30,"o":44.195,"t":"2026-10-22T17:00:00Z","v":806,"vw":44.228571},{"c":44.38,"h":44.72,"l":44.155,"n":160,"o":44.155,"t":"2026-10-22T17:15:00Z","v":8353,"vw":44.33884},{"c":44.38,"h":44.38,"l":44.38,"n":4,"o":44.38,"t":"2026-10-22T17:30:00Z","v":113,"vw":44.38},{"c":43.92,"h":44.105,"l":43.92,"n":61,"o":44.105,"t":"2026-10-22T18:00:00Z","v":1536,"vw":43.969167},{"c":43.97,"h":43.97,"l":43.97,"n":20,"o":43.97,"t":"2026-10-22T18:15:00Z","v":323,"vw":43.97},{"c":43.7,"h":43.7,"l":43.7,"n":14,"o":43.7,"t":"2026-10-22T18:30:00Z","v":315,"vw":43.7},{"c":43.6,"h":43.68,"l":43.6,"n":47,"o":43.67,"t":"2026-10-22T18:45:00Z","v":2633,"vw":43.662633},{"c":43.31,"h":43.585,"l":43.24,"n":62,"o":43.585,"t":"2026-10-22T19:00:00Z","v":4268,"vw":43.265177},{"c":43.21,"h":43.4,"l":43.21,"n":9,"o":43.4,"t":"2026-10-22T19:30:00Z","v":353,"vw":43.305},{"c":43.135,"h":43.585,"l":43.135,"n":296,"o":43.21,"t":"2026-10-22T19:45:00Z","v":8003,"vw":43.316099},{"c":43.275,"h":43.275,"l":43.275,"n":13,"o":43.275,"t":"2026-10-22T20:00:00Z","v":11442,"vw":43.275}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.5053732308416428,"strike":56.308451277223824,"iv":1.2944932996422487,"gamma":0.022119345321346323,"theta":-0.095604381476231,"vega":0.04240101099852455,"rho":0.008242939821592297,"breakevenPct":35.90716235254874},{"delta":0.35,"premium":2.4551660294973887,"strike":50.344401966492555,"iv":0.9914243583783506,"gamma":0.030772884117431537,"theta":-0.07871663842251708,"vega":0.045139131692587674,"rho":0.009954622487229696,"breakevenPct":22.009400337354013},{"delta":0.4,"premium":2.5731664169454955,"strike":47.947226384241745,"iv":0.8626450487912788,"gamma":0.03747782847525874,"theta":-0.07072497429704964,"vega":0.046612228317900656,"rho":0.011558107413921806,"breakevenPct":16.74267545046156},{"delta":0.45,"premium":2.7043486002203503,"strike":45.76085666299416,"iv":0.745400947314069,"gamma":0.04402246610488876,"theta":-0.06336223372060332,"vega":0.04801265241441353,"rho":0.013153237846491627,"breakevenPct":11.99354191384058},{"delta":0.5,"premium":3.0768344709897613,"strike":44.30460750853242,"iv":0.6992872013651877,"gamma":0.04579931740614335,"theta":-0.0594787542662116,"vega":0.047637713310580206,"rho":0.01457409873719748,"breakevenPct":9.489178462211868},{"delta":0.55,"premium":3.5781143344709903,"strike":43.23805460750853,"iv":0.6911387372013652,"gamma":0.04503139931740614,"theta":-0.05745230375426621,"vega":0.04631518771331058,"rho":0.015901944596356313,"breakevenPct":8.182943828953261},{"delta":0.6,"premium":4.079394197952219,"strike":42.17150170648464,"iv":0.6829902730375427,"gamma":0.044263481228668945,"theta":-0.05542585324232082,"vega":0.04499266211604096,"rho":0.01722979045551514,"breakevenPct":6.876709195694656},{"delta":0.65,"premium":4.580674061433447,"strike":41.10494880546075,"iv":0.6748418088737201,"gamma":0.04349556313993174,"theta":-0.053399402730375425,"vega":0.04367013651877133,"rho":0.01855763631467397,"breakevenPct":5.570474562436049},{"delta":0.7,"premium":5.081953924914675,"strike":40.03839590443686,"iv":0.6666933447098976,"gamma":0.04272764505119454,"theta":-0.05137295221843003,"vega":0.0423476109215017,"rho":0.0198854821738328,"breakevenPct":4.264239929177443},{"delta":0.75,"premium":6.28865598027127,"strike":38.51418002466091,"iv":0.6978102342786683,"gamma":0.03690530209617756,"theta":-0.04749630086313193,"vega":0.037634525277435264,"rho":0.020675148343826784,"breakevenPct":3.5305280298837323},{"delta":0.8,"premium":7.521701602959311,"strike":36.972872996300865,"iv":0.7303934648581998,"gamma":0.030894204685573357,"theta":-0.0435505548705302,"vega":0.0327948212083847,"rho":0.021444716517129966,"breakevenPct":2.8181966476260545},{"delta":0.85,"premium":8.754747225647348,"strike":35.43156596794081,"iv":0.7629766954377312,"gamma":0.024883107274969174,"theta":-0.039604808877928485,"vega":0.027955117139334157,"rho":0.022214284690433145,"breakevenPct":2.105865265368378},{"delta":0.9,"premium":12.53025540275049,"strike":31.463654223968568,"iv":0.9858367387033399,"gamma":0.015207858546168962,"theta":-0.03807563850687623,"vega":0.021224754420432222,"rho":0.020976406829469402,"breakevenPct":1.6612585250584884}],"put":[{"delta":0.15,"premium":2.45,"strike":28.355398880760426,"iv":1.9940906098344116,"gamma":0.009823336603046089,"theta":-0.09527576094490171,"vega":0.028330048785684556,"rho":-0.007182158249100672,"breakevenPct":40.13772644538318},{"delta":0.2,"premium":2.45,"strike":33.20118285040214,"iv":1.4872404103145347,"gamma":0.01593506521662638,"theta":-0.08460307661607297,"vega":0.03396089760243292,"rho":-0.008939325741261467,"breakevenPct":28.94007429138731},{"delta":0.25,"premium":2.457236952148938,"strike":36.44739042978753,"iv":1.1744446368615735,"gamma":0.023260027389661597,"theta":-0.07492067146251431,"vega":0.038344968222607675,"rho":-0.010699301937813712,"breakevenPct":21.45545123595935},{"delta":0.3,"premium":2.4695895584431398,"strike":38.91791168862791,"iv":0.9460408560120788,"gamma":0.031215502083916394,"theta":-0.06593550354699672,"vega":0.04206891243498064,"rho":-0.0124600960123828,"breakevenPct":15.775107729209079},{"delta":0.35,"premium":2.5472021317091738,"strike":40.53483060525314,"iv":0.8045506280928817,"gamma":0.03844381423677198,"theta":-0.05905843167110773,"vega":0.04411716787209745,"rho":-0.014275024282856092,"breakevenPct":12.218074006830813},{"delta":0.4,"premium":2.675675675675676,"strike":41.486486486486484,"iv":0.7307972972972973,"gamma":0.045105405405405405,"theta":-0.053824324324324324,"vega":0.04485945945945946,"rho":-0.016132142549425545,"breakevenPct":10.315861788998703},{"delta":0.45,"premium":2.8041492196421776,"strike":42.438142367719834,"iv":0.6570439665017129,"gamma":0.051766996574038826,"theta":-0.04859021697754092,"vega":0.04560175104682147,"rho":-0.017989260815994997,"breakevenPct":8.413649571166594},{"delta":0.5,"premium":2.932622763608679,"strike":43.38979824895318,"iv":0.5832906357061287,"gamma":0.05842858774267225,"theta":-0.04335610963075752,"vega":0.046344042634183485,"rho":-0.019846379082564446,"breakevenPct":6.511437353334487},{"delta":0.55,"premium":3.061096307575181,"strike":44.34145413018653,"iv":0.5095373049105443,"gamma":0.06509017891130567,"theta":-0.03812200228397411,"vega":0.04708633422154549,"rho":-0.0217034973491339,"breakevenPct":4.609225135502376},{"delta":0.6,"premium":3.365702174714338,"strike":45.28381865093992,"iv":0.45777342425359385,"gamma":0.06811061555473645,"theta":-0.0334782528566163,"vega":0.04647040176925913,"rho":-0.023683994334255755,"breakevenPct":3.1354905228756027},{"delta":0.65,"premium":4.066033910799852,"strike":46.205307777368226,"iv":0.4554144120899373,"gamma":0.06295027644673792,"theta":-0.030160892001474385,"vega":0.042802875046074454,"rho":-0.025941692855865485,"breakevenPct":2.624439360904965},{"delta":0.7,"premium":4.766365646885366,"strike":47.12679690379653,"iv":0.45305539992628086,"gamma":0.05778993733873941,"theta":-0.026843531146332478,"vega":0.0391353483228898,"rho":-0.028199391377475208,"breakevenPct":2.113388198934329},{"delta":0.75,"premium":5.466697382970882,"strike":48.048286030224844,"iv":0.4506963877626244,"gamma":0.05262959823074088,"theta":-0.023526170291190564,"vega":0.03546782159970512,"rho":-0.030457089899084935,"breakevenPct":1.6023370369636916},{"delta":0.8,"premium":6.167029119056396,"strike":48.96977515665315,"iv":0.4483373755989679,"gamma":0.047469259122742344,"theta":-0.02020880943604865,"vega":0.03180029487652045,"rho":-0.03271478842069467,"breakevenPct":1.091285874993054},{"delta":0.85,"premium":6.867360855141909,"strike":49.89126428308146,"iv":0.44597836343531144,"gamma":0.04230892001474383,"theta":-0.016891448580906746,"vega":0.02813276815333579,"rho":-0.034972486942304384,"breakevenPct":0.5802347130224175},{"delta":0.9,"premium":10.422159090909094,"strike":53.57954545454546,"iv":0.5357613636363637,"gamma":0.027453409090909077,"theta":-0.013851136363636362,"vega":0.021185227272727265,"rho":-0.039459634564121736,"breakevenPct":0.2717819442256121}]},"raw":{"call":[{"delta":0.3,"premium":2.5053732308416428,"strike":56.308451277223824,"iv":1.2944932996422487,"gamma":0.022119345321346323,"theta":-0.095604381476231,"vega":0.04240101099852455,"rho":0.008242939821592297,"breakevenPct":35.90716235254874},{"delta":0.35,"premium":2.4551660294973887,"strike":50.344401966492555,"iv":0.9914243583783506,"gamma":0.030772884117431537,"theta":-0.07871663842251708,"vega":0.045139131692587674,"rho":0.009954622487229696,"breakevenPct":22.009400337354013},{"delta":0.4,"premium":2.5731664169454955,"strike":47.947226384241745,"iv":0.8626450487912788,"gamma":0.03747782847525874,"theta":-0.07072497429704964,"vega":0.046612228317900656,"rho":0.011558107413921806,"breakevenPct":16.74267545046156},{"delta":0.45,"premium":2.7043486002203503,"strike":45.76085666299416,"iv":0.745400947314069,"gamma":0.04402246610488876,"theta":-0.06336223372060332,"vega":0.04801265241441353,"rho":0.013153237846491627,"breakevenPct":11.99354191384058},{"delta":0.5,"premium":3.0768344709897613,"strike":44.30460750853242,"iv":0.6992872013651877,"gamma":0.04579931740614335,"theta":-0.0594787542662116,"vega":0.047637713310580206,"rho":0.01457409873719748,"breakevenPct":9.489178462211868},{"delta":0.55,"premium":3.5781143344709903,"strike":43.23805460750853,"iv":0.6911387372013652,"gamma":0.04503139931740614,"theta":-0.05745230375426621,"vega":0.04631518771331058,"rho":0.015901944596356313,"breakevenPct":8.182943828953261},{"delta":0.6,"premium":4.079394197952219,"strike":42.17150170648464,"iv":0.6829902730375427,"gamma":0.044263481228668945,"theta":-0.05542585324232082,"vega":0.04499266211604096,"rho":0.01722979045551514,"breakevenPct":6.876709195694656},{"delta":0.65,"premium":4.580674061433447,"strike":41.10494880546075,"iv":0.6748418088737201,"gamma":0.04349556313993174,"theta":-0.053399402730375425,"vega":0.04367013651877133,"rho":0.01855763631467397,"breakevenPct":5.570474562436049},{"delta":0.7,"premium":5.081953924914675,"strike":40.03839590443686,"iv":0.6666933447098976,"gamma":0.04272764505119454,"theta":-0.05137295221843003,"vega":0.0423476109215017,"rho":0.0198854821738328,"breakevenPct":4.264239929177443},{"delta":0.75,"premium":6.28865598027127,"strike":38.51418002466091,"iv":0.6978102342786683,"gamma":0.03690530209617756,"theta":-0.04749630086313193,"vega":0.037634525277435264,"rho":0.020675148343826784,"breakevenPct":3.5305280298837323},{"delta":0.8,"premium":7.521701602959311,"strike":36.972872996300865,"iv":0.7303934648581998,"gamma":0.030894204685573357,"theta":-0.0435505548705302,"vega":0.0327948212083847,"rho":0.021444716517129966,"breakevenPct":2.8181966476260545},{"delta":0.85,"premium":8.754747225647348,"strike":35.43156596794081,"iv":0.7629766954377312,"gamma":0.024883107274969174,"theta":-0.039604808877928485,"vega":0.027955117139334157,"rho":0.022214284690433145,"breakevenPct":2.105865265368378},{"delta":0.9,"premium":12.53025540275049,"strike":31.463654223968568,"iv":0.9858367387033399,"gamma":0.015207858546168962,"theta":-0.03807563850687623,"vega":0.021224754420432222,"rho":0.020976406829469402,"breakevenPct":1.6612585250584884}],"put":[{"delta":0.15,"premium":2.45,"strike":28.355398880760426,"iv":1.9940906098344116,"gamma":0.009823336603046089,"theta":-0.09527576094490171,"vega":0.028330048785684556,"rho":-0.007182158249100672,"breakevenPct":40.13772644538318},{"delta":0.2,"premium":2.45,"strike":33.20118285040214,"iv":1.4872404103145347,"gamma":0.01593506521662638,"theta":-0.08460307661607297,"vega":0.03396089760243292,"rho":-0.008939325741261467,"breakevenPct":28.94007429138731},{"delta":0.25,"premium":2.457236952148938,"strike":36.44739042978753,"iv":1.1744446368615735,"gamma":0.023260027389661597,"theta":-0.07492067146251431,"vega":0.038344968222607675,"rho":-0.010699301937813712,"breakevenPct":21.45545123595935},{"delta":0.3,"premium":2.4695895584431398,"strike":38.91791168862791,"iv":0.9460408560120788,"gamma":0.031215502083916394,"theta":-0.06593550354699672,"vega":0.04206891243498064,"rho":-0.0124600960123828,"breakevenPct":15.775107729209079},{"delta":0.35,"premium":2.5472021317091738,"strike":40.53483060525314,"iv":0.8045506280928817,"gamma":0.03844381423677198,"theta":-0.05905843167110773,"vega":0.04411716787209745,"rho":-0.014275024282856092,"breakevenPct":12.218074006830813},{"delta":0.4,"premium":2.675675675675676,"strike":41.486486486486484,"iv":0.7307972972972973,"gamma":0.045105405405405405,"theta":-0.053824324324324324,"vega":0.04485945945945946,"rho":-0.016132142549425545,"breakevenPct":10.315861788998703},{"delta":0.45,"premium":2.8041492196421776,"strike":42.438142367719834,"iv":0.6570439665017129,"gamma":0.051766996574038826,"theta":-0.04859021697754092,"vega":0.04560175104682147,"rho":-0.017989260815994997,"breakevenPct":8.413649571166594},{"delta":0.5,"premium":2.932622763608679,"strike":43.38979824895318,"iv":0.5832906357061287,"gamma":0.05842858774267225,"theta":-0.04335610963075752,"vega":0.046344042634183485,"rho":-0.019846379082564446,"breakevenPct":6.511437353334487},{"delta":0.55,"premium":3.061096307575181,"strike":44.34145413018653,"iv":0.5095373049105443,"gamma":0.06509017891130567,"theta":-0.03812200228397411,"vega":0.04708633422154549,"rho":-0.0217034973491339,"breakevenPct":4.609225135502376},{"delta":0.6,"premium":3.365702174714338,"strike":45.28381865093992,"iv":0.45777342425359385,"gamma":0.06811061555473645,"theta":-0.0334782528566163,"vega":0.04647040176925913,"rho":-0.023683994334255755,"breakevenPct":3.1354905228756027},{"delta":0.65,"premium":4.066033910799852,"strike":46.205307777368226,"iv":0.4554144120899373,"gamma":0.06295027644673792,"theta":-0.030160892001474385,"vega":0.042802875046074454,"rho":-0.025941692855865485,"breakevenPct":2.624439360904965},{"delta":0.7,"premium":4.766365646885366,"strike":47.12679690379653,"iv":0.45305539992628086,"gamma":0.05778993733873941,"theta":-0.026843531146332478,"vega":0.0391353483228898,"rho":-0.028199391377475208,"breakevenPct":2.113388198934329},{"delta":0.75,"premium":5.466697382970882,"strike":48.048286030224844,"iv":0.4506963877626244,"gamma":0.05262959823074088,"theta":-0.023526170291190564,"vega":0.03546782159970512,"rho":-0.030457089899084935,"breakevenPct":1.6023370369636916},{"delta":0.8,"premium":6.167029119056396,"strike":48.96977515665315,"iv":0.4483373755989679,"gamma":0.047469259122742344,"theta":-0.02020880943604865,"vega":0.03180029487652045,"rho":-0.03271478842069467,"breakevenPct":1.091285874993054},{"delta":0.85,"premium":6.867360855141909,"strike":49.89126428308146,"iv":0.44597836343531144,"gamma":0.04230892001474383,"theta":-0.016891448580906746,"vega":0.02813276815333579,"rho":-0.034972486942304384,"breakevenPct":0.5802347130224175},{"delta":0.9,"premium":10.422159090909094,"strike":53.57954545454546,"iv":0.5357613636363637,"gamma":0.027453409090909077,"theta":-0.013851136363636362,"vega":0.021185227272727265,"rho":-0.039459634564121736,"breakevenPct":0.2717819442256121}]}},"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"}}