{"symbol":"RGR","url":"https://intraalpha.com/companies/RGR","capturedAt":"2026-10-23T17:31:58.595Z","state":"ready","quote":{"symbol":"RGR","last_price":44.4,"prev_close":47.58,"regular_close":44.4,"change":-3.18,"change_pct":-6.6835,"regular_change":-3.18,"regular_change_pct":-6.6835,"extended_change":0,"extended_change_pct":0,"bid":44.3,"ask":44.5,"bid_size":200,"ask_size":200,"volume":245036,"vwap":46.405518,"open":47.46,"high":48.435,"low":44.4,"close":44.4,"trade_count":4815,"last_trade_at":"2026-10-23T17:30:09.532299352Z","last_quote_at":"2026-10-23T17:31:55.840384295Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:31:49.411421845-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RGR","fetched_at":"2026-10-23T17:31:58.008997+00:00","name":"Sturm Ruger & Company Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Sturm, Ruger & Company, Inc. designs, manufactures, and sells firearms under the Ruger name and trademark in the United States. The company is headquartered in Southport, Connecticut.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":760245000,"ebitda":32515000,"pe_ratio":63.44,"peg_ratio":0,"book_value":18.14,"dividend_per_share":0.44,"dividend_yield":0.0088,"eps":0.75,"revenue_ttm":577242000,"gross_profit_ttm":108733000,"profit_margin":0.0211,"operating_margin_ttm":0.0529,"return_on_assets_ttm":0.0147,"return_on_equity_ttm":0.0421,"quarterly_earnings_growth":-0.983,"quarterly_revenue_growth":0.193,"analyst_target_price":43,"analyst_number":null,"beta":0.203,"fifty_two_week_high":50.84,"fifty_two_week_low":28.03,"fifty_day_ma":40.85,"two_hundred_day_ma":39.46,"shares_outstanding":15978300,"forward_pe":8.61,"price_to_sales":1.317,"price_to_book":2.312,"ev_to_revenue":0.959,"ev_to_ebitda":15.58},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:31:58.008997+00:00"},"optionObservedAt":"2026-10-23T17:22:19.761Z","bars":[{"c":43.69,"h":43.69,"l":43.69,"n":4,"o":43.69,"t":"2026-10-16T12:00:00Z","v":200,"vw":43.69},{"c":42.69,"h":42.7,"l":42.69,"n":6,"o":42.69,"t":"2026-10-16T13:15:00Z","v":726,"vw":42.695543},{"c":41.88,"h":42.97,"l":41.825,"n":351,"o":42.54,"t":"2026-10-16T13:30:00Z","v":27206,"vw":42.254468},{"c":41.915,"h":42.45,"l":41.88,"n":334,"o":41.88,"t":"2026-10-16T13:35:00Z","v":20298,"vw":42.147956},{"c":41.755,"h":41.93,"l":41.55,"n":74,"o":41.915,"t":"2026-10-16T13:40:00Z","v":6717,"vw":41.716579},{"c":41.6,"h":41.7451,"l":41.6,"n":41,"o":41.745,"t":"2026-10-16T13:45:00Z","v":5455,"vw":41.700838},{"c":41.62,"h":41.735,"l":41.6,"n":20,"o":41.735,"t":"2026-10-16T13:50:00Z","v":935,"vw":41.649167},{"c":41.75,"h":41.75,"l":41.66,"n":31,"o":41.72,"t":"2026-10-16T13:55:00Z","v":1295,"vw":41.711},{"c":41.62,"h":41.87,"l":41.61,"n":346,"o":41.75,"t":"2026-10-16T14:00:00Z","v":26243,"vw":41.725453},{"c":41.22,"h":41.6,"l":41.22,"n":175,"o":41.6,"t":"2026-10-16T14:05:00Z","v":12164,"vw":41.461528},{"c":41.215,"h":41.31,"l":40.98,"n":203,"o":41.25,"t":"2026-10-16T14:10:00Z","v":19057,"vw":41.196316},{"c":41.165,"h":41.43,"l":41.07,"n":174,"o":41.26,"t":"2026-10-16T14:15:00Z","v":12728,"vw":41.218829},{"c":41.32,"h":41.32,"l":41.07,"n":157,"o":41.1,"t":"2026-10-16T14:20:00Z","v":9093,"vw":41.131114},{"c":41.23,"h":41.31,"l":41.23,"n":119,"o":41.31,"t":"2026-10-16T14:25:00Z","v":10128,"vw":41.261875},{"c":41.385,"h":41.41,"l":41.22,"n":231,"o":41.26,"t":"2026-10-16T14:30:00Z","v":14685,"vw":41.310041},{"c":41.4525,"h":41.455,"l":41.33,"n":149,"o":41.39,"t":"2026-10-16T14:35:00Z","v":10985,"vw":41.384002},{"c":41.385,"h":41.455,"l":41.33,"n":137,"o":41.455,"t":"2026-10-16T14:40:00Z","v":11270,"vw":41.392011},{"c":41.39,"h":41.45,"l":41.34,"n":152,"o":41.385,"t":"2026-10-16T14:45:00Z","v":11649,"vw":41.409544},{"c":41.67,"h":41.7,"l":41.38,"n":337,"o":41.43,"t":"2026-10-16T14:50:00Z","v":25094,"vw":41.560165},{"c":41.79,"h":41.84,"l":41.63,"n":147,"o":41.64,"t":"2026-10-16T14:55:00Z","v":12100,"vw":41.780083},{"c":41.78,"h":41.825,"l":41.71,"n":243,"o":41.819,"t":"2026-10-16T15:00:00Z","v":16169,"vw":41.760867},{"c":41.8,"h":41.825,"l":41.78,"n":103,"o":41.79,"t":"2026-10-16T15:05:00Z","v":6628,"vw":41.79068},{"c":41.82,"h":41.86,"l":41.79,"n":155,"o":41.825,"t":"2026-10-16T15:10:00Z","v":11279,"vw":41.827945},{"c":42,"h":42,"l":41.79,"n":145,"o":41.79,"t":"2026-10-16T15:15:00Z","v":10993,"vw":41.865394},{"c":42.13,"h":42.15,"l":41.97,"n":191,"o":41.995,"t":"2026-10-16T15:20:00Z","v":13977,"vw":42.052167},{"c":42.18,"h":42.22,"l":42.11,"n":118,"o":42.13,"t":"2026-10-16T15:25:00Z","v":11077,"vw":42.152496},{"c":42.31,"h":42.31,"l":42.13,"n":183,"o":42.18,"t":"2026-10-16T15:30:00Z","v":16204,"vw":42.206882},{"c":42.38,"h":42.435,"l":42.26,"n":165,"o":42.26,"t":"2026-10-16T15:35:00Z","v":14997,"vw":42.356079},{"c":42.34,"h":42.41,"l":42.34,"n":146,"o":42.35,"t":"2026-10-16T15:40:00Z","v":11882,"vw":42.370292},{"c":42.34,"h":42.395,"l":42.33,"n":201,"o":42.37,"t":"2026-10-16T15:45:00Z","v":15355,"vw":42.352773},{"c":42.375,"h":42.38,"l":42.33,"n":95,"o":42.33,"t":"2026-10-16T15:50:00Z","v":8097,"vw":42.342115},{"c":42.39,"h":42.46,"l":42.34,"n":173,"o":42.35,"t":"2026-10-16T15:55:00Z","v":15103,"vw":42.406398},{"c":42.37,"h":42.43,"l":42.33,"n":182,"o":42.415,"t":"2026-10-16T16:00:00Z","v":14679,"vw":42.362615},{"c":42.36,"h":42.425,"l":42.34,"n":126,"o":42.38,"t":"2026-10-16T16:05:00Z","v":9385,"vw":42.385327},{"c":42.38,"h":42.4,"l":42.34,"n":146,"o":42.375,"t":"2026-10-16T16:10:00Z","v":12178,"vw":42.371121},{"c":42.42,"h":42.48,"l":42.39,"n":212,"o":42.41,"t":"2026-10-16T16:15:00Z","v":16127,"vw":42.44358},{"c":42.53,"h":42.555,"l":42.41,"n":187,"o":42.43,"t":"2026-10-16T16:20:00Z","v":12136,"vw":42.504971},{"c":42.47,"h":42.525,"l":42.44,"n":301,"o":42.52,"t":"2026-10-16T16:25:00Z","v":24188,"vw":42.492663},{"c":42.41,"h":42.52,"l":42.34,"n":253,"o":42.475,"t":"2026-10-16T16:30:00Z","v":81183,"vw":42.424313},{"c":42.43,"h":42.47,"l":42.39,"n":138,"o":42.4,"t":"2026-10-16T16:35:00Z","v":38838,"vw":42.424566},{"c":42.58,"h":42.625,"l":42.42,"n":206,"o":42.43,"t":"2026-10-16T16:40:00Z","v":13295,"vw":42.485839},{"c":42.59,"h":42.66,"l":42.56,"n":139,"o":42.56,"t":"2026-10-16T16:45:00Z","v":10429,"vw":42.616213},{"c":42.595,"h":42.64,"l":42.55,"n":121,"o":42.58,"t":"2026-10-16T16:50:00Z","v":9398,"vw":42.580931},{"c":42.61,"h":42.625,"l":42.55,"n":141,"o":42.595,"t":"2026-10-16T16:55:00Z","v":10980,"vw":42.598929},{"c":42.65,"h":42.745,"l":42.62,"n":233,"o":42.63,"t":"2026-10-16T17:00:00Z","v":18011,"vw":42.677984},{"c":42.51,"h":42.64,"l":42.44,"n":153,"o":42.64,"t":"2026-10-16T17:05:00Z","v":10284,"vw":42.550339},{"c":42.4,"h":42.52,"l":42.4,"n":128,"o":42.51,"t":"2026-10-16T17:10:00Z","v":9347,"vw":42.468797},{"c":42.53,"h":42.53,"l":42.405,"n":136,"o":42.43,"t":"2026-10-16T17:15:00Z","v":8786,"vw":42.44698},{"c":42.53,"h":42.575,"l":42.51,"n":147,"o":42.56,"t":"2026-10-16T17:20:00Z","v":8480,"vw":42.538064},{"c":42.57,"h":42.61,"l":42.55,"n":169,"o":42.58,"t":"2026-10-16T17:25:00Z","v":13457,"vw":42.574045},{"c":42.645,"h":42.645,"l":42.55,"n":157,"o":42.595,"t":"2026-10-16T17:30:00Z","v":11322,"vw":42.577344},{"c":42.67,"h":42.735,"l":42.6,"n":205,"o":42.6375,"t":"2026-10-16T17:35:00Z","v":15475,"vw":42.673605},{"c":42.67,"h":42.71,"l":42.65,"n":124,"o":42.66,"t":"2026-10-16T17:40:00Z","v":9042,"vw":42.670699},{"c":42.63,"h":42.68,"l":42.63,"n":96,"o":42.68,"t":"2026-10-16T17:45:00Z","v":6882,"vw":42.649198},{"c":42.62,"h":42.665,"l":42.62,"n":146,"o":42.6475,"t":"2026-10-16T17:50:00Z","v":10123,"vw":42.637845},{"c":42.59,"h":42.635,"l":42.59,"n":167,"o":42.62,"t":"2026-10-16T17:55:00Z","v":11252,"vw":42.604125},{"c":42.57,"h":42.63,"l":42.55,"n":286,"o":42.59,"t":"2026-10-16T18:00:00Z","v":17612,"vw":42.589254},{"c":42.68,"h":42.705,"l":42.59,"n":150,"o":42.6,"t":"2026-10-16T18:05:00Z","v":8586,"vw":42.648146},{"c":42.67,"h":42.69,"l":42.64,"n":145,"o":42.69,"t":"2026-10-16T18:10:00Z","v":10284,"vw":42.660777},{"c":42.61,"h":42.67,"l":42.61,"n":147,"o":42.67,"t":"2026-10-16T18:15:00Z","v":10331,"vw":42.639059},{"c":42.65,"h":42.675,"l":42.6,"n":159,"o":42.61,"t":"2026-10-16T18:20:00Z","v":10665,"vw":42.635742},{"c":42.7,"h":42.71,"l":42.65,"n":164,"o":42.665,"t":"2026-10-16T18:25:00Z","v":10720,"vw":42.677749},{"c":42.74,"h":42.76,"l":42.67,"n":271,"o":42.7,"t":"2026-10-16T18:30:00Z","v":16126,"vw":42.703347},{"c":42.765,"h":42.77,"l":42.69,"n":172,"o":42.73,"t":"2026-10-16T18:35:00Z","v":9715,"vw":42.727595},{"c":42.75,"h":42.78,"l":42.73,"n":148,"o":42.75,"t":"2026-10-16T18:40:00Z","v":10341,"vw":42.750154},{"c":42.775,"h":42.79,"l":42.73,"n":163,"o":42.73,"t":"2026-10-16T18:45:00Z","v":11422,"vw":42.745378},{"c":42.76,"h":42.79,"l":42.73,"n":181,"o":42.785,"t":"2026-10-16T18:50:00Z","v":12777,"vw":42.766109},{"c":42.78,"h":42.78,"l":42.74,"n":131,"o":42.76,"t":"2026-10-16T18:55:00Z","v":9052,"vw":42.755568},{"c":42.59,"h":42.78,"l":42.59,"n":247,"o":42.78,"t":"2026-10-16T19:00:00Z","v":16135,"vw":42.709822},{"c":42.58,"h":42.655,"l":42.58,"n":165,"o":42.59,"t":"2026-10-16T19:05:00Z","v":10123,"vw":42.616606},{"c":42.57,"h":42.64,"l":42.57,"n":245,"o":42.58,"t":"2026-10-16T19:10:00Z","v":34027,"vw":42.581908},{"c":42.61,"h":42.615,"l":42.56,"n":213,"o":42.57,"t":"2026-10-16T19:15:00Z","v":9752,"vw":42.574891},{"c":42.655,"h":42.67,"l":42.6,"n":261,"o":42.61,"t":"2026-10-16T19:20:00Z","v":13166,"vw":42.63405},{"c":42.73,"h":42.73,"l":42.64,"n":198,"o":42.68,"t":"2026-10-16T19:25:00Z","v":13080,"vw":42.676523},{"c":42.81,"h":42.81,"l":42.74,"n":242,"o":42.76,"t":"2026-10-16T19:30:00Z","v":15264,"vw":42.766437},{"c":43.02,"h":43.02,"l":42.82,"n":263,"o":42.82,"t":"2026-10-16T19:35:00Z","v":20379,"vw":42.919097},{"c":43.175,"h":43.175,"l":43,"n":384,"o":43.066,"t":"2026-10-16T19:40:00Z","v":25902,"vw":43.060357},{"c":43.24,"h":43.25,"l":43.16,"n":221,"o":43.17,"t":"2026-10-16T19:45:00Z","v":15572,"vw":43.212151},{"c":43.29,"h":43.33,"l":43.21,"n":376,"o":43.24,"t":"2026-10-16T19:50:00Z","v":22605,"vw":43.255895},{"c":43.34,"h":43.46,"l":43.25,"n":939,"o":43.27,"t":"2026-10-16T19:55:00Z","v":56457,"vw":43.391538},{"c":43.38,"h":43.38,"l":43.38,"n":20,"o":43.38,"t":"2026-10-16T20:00:00Z","v":53471,"vw":43.38},{"c":43.32,"h":43.78,"l":43.295,"n":94,"o":43.7,"t":"2026-10-19T13:30:00Z","v":6209,"vw":43.578783},{"c":44.305,"h":44.49,"l":43.48,"n":187,"o":43.63,"t":"2026-10-19T13:35:00Z","v":14421,"vw":43.988419},{"c":44,"h":44.305,"l":43.845,"n":176,"o":44.305,"t":"2026-10-19T13:40:00Z","v":7653,"vw":44.079014},{"c":44.07,"h":44.07,"l":43.99,"n":18,"o":44.048,"t":"2026-10-19T13:45:00Z","v":1459,"vw":44.046727},{"c":43.68,"h":44.085,"l":43.66,"n":92,"o":44.085,"t":"2026-10-19T13:50:00Z","v":9458,"vw":43.764138},{"c":43.5,"h":43.68,"l":43.5,"n":95,"o":43.68,"t":"2026-10-19T13:55:00Z","v":4391,"vw":43.625307},{"c":43.595,"h":43.595,"l":43.47,"n":14,"o":43.5,"t":"2026-10-19T14:00:00Z","v":570,"vw":43.521667},{"c":43.615,"h":43.615,"l":43.59,"n":10,"o":43.61,"t":"2026-10-19T14:05:00Z","v":629,"vw":43.6025},{"c":43.98,"h":43.98,"l":43.62,"n":87,"o":43.625,"t":"2026-10-19T14:10:00Z","v":6190,"vw":43.734707},{"c":43.93,"h":44.02,"l":43.92,"n":46,"o":43.96,"t":"2026-10-19T14:15:00Z","v":1375,"vw":43.955349},{"c":43.81,"h":43.985,"l":43.8,"n":53,"o":43.87,"t":"2026-10-19T14:20:00Z","v":1968,"vw":43.871429},{"c":43.75,"h":43.84,"l":43.75,"n":30,"o":43.84,"t":"2026-10-19T14:25:00Z","v":948,"vw":43.787},{"c":43.82,"h":43.91,"l":43.81,"n":42,"o":43.905,"t":"2026-10-19T14:30:00Z","v":2374,"vw":43.837353},{"c":43.74,"h":43.88,"l":43.74,"n":84,"o":43.88,"t":"2026-10-19T14:35:00Z","v":1545,"vw":43.819167},{"c":43.7,"h":43.7925,"l":43.7,"n":45,"o":43.74,"t":"2026-10-19T14:40:00Z","v":1759,"vw":43.726875},{"c":43.71,"h":43.795,"l":43.65,"n":69,"o":43.72,"t":"2026-10-19T14:45:00Z","v":2228,"vw":43.719231},{"c":43.45,"h":43.66,"l":43.45,"n":48,"o":43.66,"t":"2026-10-19T14:50:00Z","v":2207,"vw":43.553},{"c":43.475,"h":43.475,"l":43.35,"n":43,"o":43.35,"t":"2026-10-19T14:55:00Z","v":1931,"vw":43.447322},{"c":43.3699,"h":43.3699,"l":43.3699,"n":3,"o":43.3699,"t":"2026-10-19T15:00:00Z","v":269,"vw":43.3699},{"c":43.48,"h":43.48,"l":43.48,"n":14,"o":43.48,"t":"2026-10-19T15:05:00Z","v":567,"vw":43.48},{"c":43.54,"h":43.64,"l":43.505,"n":98,"o":43.505,"t":"2026-10-19T15:10:00Z","v":2784,"vw":43.567121},{"c":43.35,"h":43.575,"l":43.34,"n":116,"o":43.575,"t":"2026-10-19T15:15:00Z","v":4552,"vw":43.412444},{"c":43.42,"h":43.42,"l":43.36,"n":43,"o":43.36,"t":"2026-10-19T15:20:00Z","v":1374,"vw":43.395635},{"c":43.425,"h":43.425,"l":43.37,"n":32,"o":43.39,"t":"2026-10-19T15:25:00Z","v":1247,"vw":43.399375},{"c":43.68,"h":43.68,"l":43.45,"n":129,"o":43.45,"t":"2026-10-19T15:30:00Z","v":6065,"vw":43.559715},{"c":43.67,"h":43.78,"l":43.65,"n":138,"o":43.65,"t":"2026-10-19T15:35:00Z","v":6297,"vw":43.707815},{"c":43.6,"h":43.68,"l":43.6,"n":46,"o":43.67,"t":"2026-10-19T15:40:00Z","v":1150,"vw":43.644286},{"c":43.58,"h":43.58,"l":43.58,"n":16,"o":43.58,"t":"2026-10-19T15:45:00Z","v":404,"vw":43.58},{"c":43.59,"h":43.67,"l":43.59,"n":60,"o":43.618,"t":"2026-10-19T15:50:00Z","v":2004,"vw":43.630478},{"c":43.62,"h":43.63,"l":43.62,"n":21,"o":43.62,"t":"2026-10-19T15:55:00Z","v":722,"vw":43.623333},{"c":43.54,"h":43.59,"l":43.54,"n":67,"o":43.58,"t":"2026-10-19T16:00:00Z","v":2785,"vw":43.57101},{"c":43.543,"h":43.543,"l":43.543,"n":6,"o":43.543,"t":"2026-10-19T16:05:00Z","v":310,"vw":43.543},{"c":43.53,"h":43.53,"l":43.5,"n":33,"o":43.515,"t":"2026-10-19T16:10:00Z","v":907,"vw":43.512},{"c":43.52,"h":43.52,"l":43.5,"n":56,"o":43.5,"t":"2026-10-19T16:15:00Z","v":1538,"vw":43.5128},{"c":43.545,"h":43.55,"l":43.5,"n":48,"o":43.5,"t":"2026-10-19T16:20:00Z","v":1517,"vw":43.513571},{"c":43.575,"h":43.62,"l":43.57,"n":39,"o":43.57,"t":"2026-10-19T16:25:00Z","v":3336,"vw":43.579295},{"c":43.57,"h":43.59,"l":43.57,"n":35,"o":43.59,"t":"2026-10-19T16:30:00Z","v":922,"vw":43.58},{"c":43.5732,"h":43.58,"l":43.5732,"n":19,"o":43.58,"t":"2026-10-19T16:35:00Z","v":644,"vw":43.57728},{"c":43.62,"h":43.62,"l":43.585,"n":37,"o":43.585,"t":"2026-10-19T16:40:00Z","v":1564,"vw":43.595844},{"c":43.67,"h":43.685,"l":43.66,"n":54,"o":43.66,"t":"2026-10-19T16:45:00Z","v":1403,"vw":43.668334},{"c":43.63,"h":43.655,"l":43.63,"n":51,"o":43.655,"t":"2026-10-19T16:55:00Z","v":1212,"vw":43.638876},{"c":43.625,"h":43.645,"l":43.61,"n":53,"o":43.61,"t":"2026-10-19T17:00:00Z","v":1482,"vw":43.625},{"c":43.87,"h":43.87,"l":43.63,"n":162,"o":43.63,"t":"2026-10-19T17:05:00Z","v":6193,"vw":43.742732},{"c":43.95,"h":43.95,"l":43.855,"n":47,"o":43.855,"t":"2026-10-19T17:20:00Z","v":2973,"vw":43.876304},{"c":44.14,"h":44.14,"l":43.95,"n":108,"o":43.95,"t":"2026-10-19T17:25:00Z","v":3344,"vw":44.030272},{"c":44.265,"h":44.295,"l":44.1525,"n":132,"o":44.155,"t":"2026-10-19T17:30:00Z","v":5517,"vw":44.238858},{"c":44.33,"h":44.33,"l":44.32,"n":13,"o":44.32,"t":"2026-10-19T17:35:00Z","v":367,"vw":44.325},{"c":44.38,"h":44.38,"l":44.37,"n":26,"o":44.37,"t":"2026-10-19T17:40:00Z","v":614,"vw":44.3775},{"c":44.335,"h":44.375,"l":44.32,"n":92,"o":44.37,"t":"2026-10-19T17:45:00Z","v":2458,"vw":44.348225},{"c":44.53,"h":44.56,"l":44.335,"n":187,"o":44.335,"t":"2026-10-19T17:50:00Z","v":5993,"vw":44.429428},{"c":44.58,"h":44.58,"l":44.54,"n":27,"o":44.54,"t":"2026-10-19T17:55:00Z","v":1169,"vw":44.57446},{"c":44.64,"h":44.655,"l":44.555,"n":90,"o":44.56,"t":"2026-10-19T18:00:00Z","v":2677,"vw":44.599333},{"c":44.62,"h":44.62,"l":44.615,"n":21,"o":44.615,"t":"2026-10-19T18:05:00Z","v":334,"vw":44.6175},{"c":44.745,"h":44.79,"l":44.66,"n":148,"o":44.66,"t":"2026-10-19T18:10:00Z","v":4740,"vw":44.72118},{"c":45.08,"h":45.09,"l":44.74,"n":226,"o":44.74,"t":"2026-10-19T18:20:00Z","v":13290,"vw":44.931006},{"c":45.15,"h":45.15,"l":45.05,"n":75,"o":45.095,"t":"2026-10-19T18:25:00Z","v":3557,"vw":45.109972},{"c":45.15,"h":45.15,"l":45.09,"n":71,"o":45.13,"t":"2026-10-19T18:30:00Z","v":1843,"vw":45.117857},{"c":45.39,"h":45.405,"l":45.15,"n":146,"o":45.155,"t":"2026-10-19T18:35:00Z","v":6242,"vw":45.252962},{"c":45.355,"h":45.375,"l":45.33,"n":115,"o":45.375,"t":"2026-10-19T18:40:00Z","v":3450,"vw":45.349063},{"c":45.4,"h":45.43,"l":45.4,"n":50,"o":45.4,"t":"2026-10-19T18:45:00Z","v":1639,"vw":45.408571},{"c":45.68,"h":45.71,"l":45.36,"n":146,"o":45.4,"t":"2026-10-19T18:50:00Z","v":7316,"vw":45.492633},{"c":45.61,"h":45.67,"l":45.54,"n":187,"o":45.67,"t":"2026-10-19T18:55:00Z","v":7202,"vw":45.624688},{"c":45.7,"h":45.75,"l":45.6499,"n":112,"o":45.65,"t":"2026-10-19T19:00:00Z","v":3622,"vw":45.706178},{"c":46.02,"h":46.04,"l":45.73,"n":217,"o":45.73,"t":"2026-10-19T19:05:00Z","v":13233,"vw":45.911799},{"c":46.26,"h":46.36,"l":46.04,"n":90,"o":46.04,"t":"2026-10-19T19:10:00Z","v":4046,"vw":46.238414},{"c":46.585,"h":46.585,"l":46.275,"n":202,"o":46.275,"t":"2026-10-19T19:15:00Z","v":7894,"vw":46.443847},{"c":46.53,"h":46.835,"l":46.52,"n":235,"o":46.565,"t":"2026-10-19T19:20:00Z","v":10160,"vw":46.672396},{"c":46.37,"h":46.75,"l":46.32,"n":879,"o":46.555,"t":"2026-10-19T19:25:00Z","v":52321,"vw":46.617527},{"c":46.42,"h":46.495,"l":46.1,"n":220,"o":46.31,"t":"2026-10-19T19:30:00Z","v":17487,"vw":46.195891},{"c":46.265,"h":46.39,"l":46.25,"n":87,"o":46.38,"t":"2026-10-19T19:35:00Z","v":3845,"vw":46.286739},{"c":46.445,"h":46.45,"l":46.31,"n":106,"o":46.31,"t":"2026-10-19T19:40:00Z","v":4652,"vw":46.366263},{"c":46.475,"h":46.52,"l":46.335,"n":317,"o":46.445,"t":"2026-10-19T19:45:00Z","v":12542,"vw":46.445215},{"c":46.15,"h":46.65,"l":46.14,"n":490,"o":46.55,"t":"2026-10-19T19:50:00Z","v":28898,"vw":46.510395},{"c":46.37,"h":46.37,"l":45.95,"n":1146,"o":46.06,"t":"2026-10-19T19:55:00Z","v":66085,"vw":46.118705},{"c":45.9,"h":45.9,"l":45.9,"n":17,"o":45.9,"t":"2026-10-19T20:00:00Z","v":58667,"vw":45.9},{"c":45.9,"h":45.9,"l":45.9,"n":1,"o":45.9,"t":"2026-10-19T20:45:00Z","v":1086,"vw":45.9},{"c":45.4,"h":45.46,"l":45.4,"n":4,"o":45.46,"t":"2026-10-20T12:05:00Z","v":310,"vw":45.44},{"c":45.15,"h":45.17,"l":45.15,"n":9,"o":45.17,"t":"2026-10-20T12:20:00Z","v":513,"vw":45.156492},{"c":45.15,"h":45.24,"l":45.15,"n":5,"o":45.24,"t":"2026-10-20T12:50:00Z","v":524,"vw":45.221092},{"c":45.1,"h":45.1,"l":45.1,"n":4,"o":45.1,"t":"2026-10-20T12:55:00Z","v":221,"vw":45.1},{"c":44.79,"h":44.79,"l":44.5,"n":23,"o":44.5,"t":"2026-10-20T13:00:00Z","v":1319,"vw":44.617655},{"c":44.48,"h":44.51,"l":44.48,"n":5,"o":44.51,"t":"2026-10-20T13:25:00Z","v":499,"vw":44.493483},{"c":45.18,"h":45.86,"l":44,"n":212,"o":44.52,"t":"2026-10-20T13:30:00Z","v":19408,"vw":44.837318},{"c":45.105,"h":45.41,"l":44.91,"n":159,"o":45.41,"t":"2026-10-20T13:35:00Z","v":12284,"vw":45.088681},{"c":45.265,"h":45.44,"l":44.92,"n":148,"o":45.11,"t":"2026-10-20T13:40:00Z","v":13399,"vw":45.181019},{"c":45.275,"h":45.275,"l":45.19,"n":99,"o":45.265,"t":"2026-10-20T13:45:00Z","v":8632,"vw":45.258362},{"c":45.275,"h":45.3225,"l":45.2,"n":38,"o":45.2,"t":"2026-10-20T13:50:00Z","v":2537,"vw":45.267526},{"c":45.985,"h":46.11,"l":45.275,"n":218,"o":45.275,"t":"2026-10-20T13:55:00Z","v":14603,"vw":45.834467},{"c":45.98,"h":46.1,"l":45.78,"n":161,"o":45.98,"t":"2026-10-20T14:00:00Z","v":9415,"vw":45.914505},{"c":45.875,"h":45.9805,"l":45.82,"n":67,"o":45.83,"t":"2026-10-20T14:05:00Z","v":2944,"vw":45.861206},{"c":45.875,"h":45.875,"l":45.77,"n":53,"o":45.875,"t":"2026-10-20T14:10:00Z","v":2191,"vw":45.859531},{"c":46.545,"h":46.545,"l":45.885,"n":97,"o":45.885,"t":"2026-10-20T14:15:00Z","v":5715,"vw":46.107224},{"c":46.98,"h":47.05,"l":46.68,"n":201,"o":46.75,"t":"2026-10-20T14:20:00Z","v":9000,"vw":46.945517},{"c":47.655,"h":47.655,"l":47.15,"n":88,"o":47.31,"t":"2026-10-20T14:25:00Z","v":2723,"vw":47.355084},{"c":47.805,"h":47.98,"l":47.6,"n":187,"o":47.64,"t":"2026-10-20T14:30:00Z","v":8047,"vw":47.703425},{"c":48.085,"h":48.2,"l":47.77,"n":375,"o":47.8,"t":"2026-10-20T14:35:00Z","v":25790,"vw":48.044661},{"c":48.73,"h":48.75,"l":48.25,"n":155,"o":48.29,"t":"2026-10-20T14:40:00Z","v":8141,"vw":48.524012},{"c":48.86,"h":49,"l":48.36,"n":319,"o":48.575,"t":"2026-10-20T14:45:00Z","v":20134,"vw":48.692542},{"c":48.5325,"h":48.845,"l":48.41,"n":203,"o":48.845,"t":"2026-10-20T14:50:00Z","v":13322,"vw":48.698767},{"c":48.2359,"h":48.515,"l":48.2359,"n":103,"o":48.42,"t":"2026-10-20T14:55:00Z","v":5788,"vw":48.42704},{"c":48.375,"h":48.61,"l":48.33,"n":200,"o":48.355,"t":"2026-10-20T15:00:00Z","v":12830,"vw":48.407227},{"c":48.28,"h":48.29,"l":48.21,"n":71,"o":48.29,"t":"2026-10-20T15:05:00Z","v":3477,"vw":48.255217},{"c":48.4,"h":48.53,"l":48.22,"n":122,"o":48.28,"t":"2026-10-20T15:10:00Z","v":5944,"vw":48.393799},{"c":49.02,"h":49.03,"l":48.46,"n":200,"o":48.46,"t":"2026-10-20T15:15:00Z","v":13303,"vw":48.765259},{"c":49.2259,"h":49.2259,"l":48.9201,"n":124,"o":48.99,"t":"2026-10-20T15:20:00Z","v":8542,"vw":49.075149},{"c":48.88,"h":49.114,"l":48.88,"n":295,"o":49.114,"t":"2026-10-20T15:25:00Z","v":16696,"vw":49.017413},{"c":48.82,"h":48.9,"l":48.785,"n":204,"o":48.8,"t":"2026-10-20T15:30:00Z","v":14265,"vw":48.825435},{"c":48.75,"h":48.82,"l":48.75,"n":43,"o":48.81,"t":"2026-10-20T15:35:00Z","v":1842,"vw":48.806428},{"c":49,"h":49,"l":48.74,"n":125,"o":48.77,"t":"2026-10-20T15:40:00Z","v":6419,"vw":48.840212},{"c":49.15,"h":49.15,"l":48.97,"n":208,"o":48.99,"t":"2026-10-20T15:45:00Z","v":10913,"vw":49.016578},{"c":49.21,"h":49.21,"l":49.115,"n":91,"o":49.145,"t":"2026-10-20T15:50:00Z","v":4399,"vw":49.154171},{"c":49.13,"h":49.165,"l":49.0925,"n":101,"o":49.16,"t":"2026-10-20T15:55:00Z","v":3386,"vw":49.137513},{"c":49.04,"h":49.17,"l":49.04,"n":110,"o":49.17,"t":"2026-10-20T16:00:00Z","v":5236,"vw":49.114501},{"c":48.9,"h":49.05,"l":48.9,"n":117,"o":49.04,"t":"2026-10-20T16:05:00Z","v":5630,"vw":49.001817},{"c":48.84,"h":48.9,"l":48.805,"n":90,"o":48.9,"t":"2026-10-20T16:10:00Z","v":3764,"vw":48.841764},{"c":48.99,"h":49.1,"l":48.91,"n":126,"o":48.91,"t":"2026-10-20T16:15:00Z","v":5155,"vw":49.017471},{"c":49.075,"h":49.12,"l":49.025,"n":74,"o":49.025,"t":"2026-10-20T16:20:00Z","v":3126,"vw":49.068135},{"c":49.24,"h":49.24,"l":49.105,"n":125,"o":49.11,"t":"2026-10-20T16:25:00Z","v":4882,"vw":49.135331},{"c":49.32,"h":49.39,"l":49.25,"n":102,"o":49.25,"t":"2026-10-20T16:30:00Z","v":4448,"vw":49.339086},{"c":49.62,"h":49.715,"l":49.32,"n":145,"o":49.32,"t":"2026-10-20T16:35:00Z","v":10291,"vw":49.536471},{"c":49.7,"h":49.74,"l":49.525,"n":109,"o":49.62,"t":"2026-10-20T16:40:00Z","v":4584,"vw":49.606507},{"c":49.83,"h":49.83,"l":49.74,"n":74,"o":49.75,"t":"2026-10-20T16:45:00Z","v":2253,"vw":49.775853},{"c":49.6,"h":49.76,"l":49.5029,"n":193,"o":49.76,"t":"2026-10-20T16:50:00Z","v":16059,"vw":49.668697},{"c":49.835,"h":49.85,"l":49.6,"n":89,"o":49.6,"t":"2026-10-20T16:55:00Z","v":4161,"vw":49.724112},{"c":49.85,"h":49.855,"l":49.845,"n":67,"o":49.845,"t":"2026-10-20T17:00:00Z","v":2025,"vw":49.850495},{"c":50.05,"h":50.05,"l":49.81,"n":202,"o":49.85,"t":"2026-10-20T17:05:00Z","v":12206,"vw":49.889632},{"c":50.05,"h":50.07,"l":49.9701,"n":57,"o":50.04,"t":"2026-10-20T17:10:00Z","v":2241,"vw":50.017476},{"c":50.125,"h":50.14,"l":49.98,"n":88,"o":50.025,"t":"2026-10-20T17:15:00Z","v":4296,"vw":50.060274},{"c":50.2,"h":50.2,"l":50.08,"n":102,"o":50.105,"t":"2026-10-20T17:20:00Z","v":4569,"vw":50.112472},{"c":50.2401,"h":50.33,"l":50.18,"n":113,"o":50.22,"t":"2026-10-20T17:25:00Z","v":5589,"vw":50.271047},{"c":50.2256,"h":50.36,"l":50.18,"n":84,"o":50.25,"t":"2026-10-20T17:30:00Z","v":3426,"vw":50.255236},{"c":50.3,"h":50.31,"l":50.2508,"n":50,"o":50.29,"t":"2026-10-20T17:35:00Z","v":2126,"vw":50.290067},{"c":50.25,"h":50.385,"l":50.24,"n":118,"o":50.3094,"t":"2026-10-20T17:40:00Z","v":5715,"vw":50.323951},{"c":50.26,"h":50.36,"l":50.14,"n":216,"o":50.18,"t":"2026-10-20T17:45:00Z","v":9771,"vw":50.247309},{"c":50.39,"h":50.39,"l":50.25,"n":83,"o":50.25,"t":"2026-10-20T17:50:00Z","v":2508,"vw":50.330625},{"c":50.41,"h":50.42,"l":50.37,"n":46,"o":50.37,"t":"2026-10-20T17:55:00Z","v":1487,"vw":50.408},{"c":50.41,"h":50.475,"l":50.41,"n":79,"o":50.475,"t":"2026-10-20T18:00:00Z","v":3151,"vw":50.445445},{"c":50.5,"h":50.54,"l":50.39,"n":145,"o":50.4101,"t":"2026-10-20T18:05:00Z","v":7628,"vw":50.475617},{"c":50.4725,"h":50.505,"l":50.45,"n":92,"o":50.505,"t":"2026-10-20T18:10:00Z","v":2975,"vw":50.482369},{"c":50.545,"h":50.59,"l":50.495,"n":81,"o":50.51,"t":"2026-10-20T18:15:00Z","v":2927,"vw":50.513729},{"c":50.535,"h":50.535,"l":50.4701,"n":80,"o":50.53,"t":"2026-10-20T18:25:00Z","v":2873,"vw":50.530135},{"c":50.33,"h":50.53,"l":50.3,"n":169,"o":50.48,"t":"2026-10-20T18:30:00Z","v":5976,"vw":50.441723},{"c":50.2,"h":50.36,"l":50.2,"n":135,"o":50.32,"t":"2026-10-20T18:35:00Z","v":6411,"vw":50.279101},{"c":50.245,"h":50.245,"l":50.19,"n":61,"o":50.19,"t":"2026-10-20T18:40:00Z","v":3021,"vw":50.234653},{"c":50.05,"h":50.245,"l":50,"n":302,"o":50.245,"t":"2026-10-20T18:45:00Z","v":17109,"vw":50.106876},{"c":50.29,"h":50.29,"l":50.1028,"n":85,"o":50.1028,"t":"2026-10-20T18:50:00Z","v":3941,"vw":50.181462},{"c":49.94,"h":50.255,"l":49.84,"n":250,"o":50.255,"t":"2026-10-20T18:55:00Z","v":12163,"vw":50.052694},{"c":50.06,"h":50.13,"l":49.86,"n":161,"o":49.95,"t":"2026-10-20T19:00:00Z","v":7424,"vw":49.99496},{"c":49.59,"h":50.01,"l":49.58,"n":144,"o":50.01,"t":"2026-10-20T19:05:00Z","v":5648,"vw":49.81783},{"c":49.665,"h":49.665,"l":49.585,"n":106,"o":49.59,"t":"2026-10-20T19:10:00Z","v":5150,"vw":49.631471},{"c":49.41,"h":49.62,"l":49.4,"n":201,"o":49.62,"t":"2026-10-20T19:15:00Z","v":10550,"vw":49.492649},{"c":49,"h":49.43,"l":49,"n":227,"o":49.38,"t":"2026-10-20T19:20:00Z","v":14151,"vw":49.282243},{"c":49.19,"h":49.19,"l":49.03,"n":119,"o":49.03,"t":"2026-10-20T19:25:00Z","v":7999,"vw":49.101728},{"c":49.01,"h":49.14,"l":49.01,"n":167,"o":49.14,"t":"2026-10-20T19:30:00Z","v":8594,"vw":49.055712},{"c":48.61,"h":49.01,"l":48.59,"n":275,"o":49.01,"t":"2026-10-20T19:35:00Z","v":11797,"vw":48.771481},{"c":48.88,"h":48.89,"l":48.48,"n":444,"o":48.6,"t":"2026-10-20T19:40:00Z","v":23469,"vw":48.61427},{"c":48.4,"h":48.955,"l":48.4,"n":389,"o":48.865,"t":"2026-10-20T19:45:00Z","v":18789,"vw":48.720854},{"c":48.432,"h":48.66,"l":48.43,"n":387,"o":48.465,"t":"2026-10-20T19:50:00Z","v":22717,"vw":48.561572},{"c":48.82,"h":48.89,"l":48.395,"n":1619,"o":48.43,"t":"2026-10-20T19:55:00Z","v":128499,"vw":48.711277},{"c":48.74,"h":48.74,"l":48.74,"n":39,"o":48.74,"t":"2026-10-20T20:00:00Z","v":177455,"vw":48.74},{"c":49.45,"h":49.45,"l":49.45,"n":1,"o":49.45,"t":"2026-10-20T21:45:00Z","v":100,"vw":49.45},{"c":48.51,"h":48.51,"l":48.51,"n":1,"o":48.51,"t":"2026-10-20T23:00:00Z","v":200,"vw":48.51},{"c":48.29,"h":49.075,"l":48.29,"n":75,"o":49,"t":"2026-10-21T13:30:00Z","v":5851,"vw":48.888437},{"c":48.69,"h":49.5,"l":48.025,"n":101,"o":49.5,"t":"2026-10-21T13:35:00Z","v":8281,"vw":48.430123},{"c":48.42,"h":48.42,"l":48.42,"n":14,"o":48.42,"t":"2026-10-21T13:40:00Z","v":730,"vw":48.42},{"c":48.19,"h":48.45,"l":48.19,"n":20,"o":48.45,"t":"2026-10-21T13:45:00Z","v":889,"vw":48.393333},{"c":48.081,"h":48.19,"l":48.081,"n":11,"o":48.19,"t":"2026-10-21T13:50:00Z","v":398,"vw":48.117333},{"c":48.17,"h":48.17,"l":48.1,"n":9,"o":48.1,"t":"2026-10-21T13:55:00Z","v":1152,"vw":48.111869},{"c":48.04,"h":48.38,"l":48.01,"n":78,"o":48.14,"t":"2026-10-21T14:00:00Z","v":3367,"vw":48.083856},{"c":48.89,"h":48.89,"l":48.06,"n":135,"o":48.255,"t":"2026-10-21T14:05:00Z","v":5568,"vw":48.629912},{"c":48.82,"h":49.09,"l":48.82,"n":20,"o":48.965,"t":"2026-10-21T14:10:00Z","v":1953,"vw":48.956366},{"c":48.98,"h":48.98,"l":48.975,"n":10,"o":48.975,"t":"2026-10-21T14:15:00Z","v":307,"vw":48.977807},{"c":49.24,"h":49.29,"l":49.01,"n":75,"o":49.01,"t":"2026-10-21T14:20:00Z","v":1548,"vw":49.179375},{"c":49.17,"h":49.25,"l":49.17,"n":22,"o":49.235,"t":"2026-10-21T14:25:00Z","v":650,"vw":49.211855},{"c":49.24,"h":49.24,"l":49.24,"n":3,"o":49.24,"t":"2026-10-21T14:30:00Z","v":116,"vw":49.24},{"c":49.85,"h":50,"l":49.235,"n":222,"o":49.235,"t":"2026-10-21T14:35:00Z","v":14249,"vw":49.734852},{"c":49.845,"h":49.85,"l":49.845,"n":22,"o":49.845,"t":"2026-10-21T14:40:00Z","v":615,"vw":49.8475},{"c":49.845,"h":49.845,"l":49.8175,"n":17,"o":49.8175,"t":"2026-10-21T14:45:00Z","v":344,"vw":49.83125},{"c":50.39,"h":50.39,"l":49.85,"n":355,"o":49.85,"t":"2026-10-21T14:50:00Z","v":14925,"vw":50.17312},{"c":49.96,"h":50.37,"l":49.96,"n":112,"o":50.29,"t":"2026-10-21T14:55:00Z","v":1937,"vw":50.152759},{"c":49.78,"h":49.78,"l":49.78,"n":10,"o":49.78,"t":"2026-10-21T15:00:00Z","v":139,"vw":49.78},{"c":49.865,"h":50,"l":49.865,"n":49,"o":50,"t":"2026-10-21T15:05:00Z","v":1371,"vw":49.901679},{"c":49.84,"h":49.84,"l":49.65,"n":39,"o":49.66,"t":"2026-10-21T15:10:00Z","v":1268,"vw":49.78625},{"c":49.575,"h":49.65,"l":49.56,"n":31,"o":49.65,"t":"2026-10-21T15:15:00Z","v":937,"vw":49.61},{"c":49.43,"h":49.43,"l":49.43,"n":31,"o":49.43,"t":"2026-10-21T15:20:00Z","v":403,"vw":49.43},{"c":49.49,"h":49.49,"l":49.49,"n":25,"o":49.49,"t":"2026-10-21T15:25:00Z","v":819,"vw":49.49},{"c":49.5044,"h":49.65,"l":49.49,"n":129,"o":49.49,"t":"2026-10-21T15:30:00Z","v":5532,"vw":49.590481},{"c":49.3,"h":49.41,"l":49.3,"n":30,"o":49.41,"t":"2026-10-21T15:35:00Z","v":888,"vw":49.33},{"c":49.3,"h":49.35,"l":49.3,"n":16,"o":49.35,"t":"2026-10-21T15:40:00Z","v":464,"vw":49.334375},{"c":49.3,"h":49.3,"l":49.3,"n":8,"o":49.3,"t":"2026-10-21T15:45:00Z","v":249,"vw":49.3},{"c":49.47,"h":49.47,"l":49.24,"n":147,"o":49.28,"t":"2026-10-21T15:50:00Z","v":8918,"vw":49.363852},{"c":49.345,"h":49.345,"l":49.34,"n":7,"o":49.34,"t":"2026-10-21T15:55:00Z","v":532,"vw":49.341},{"c":49.17,"h":49.25,"l":49.17,"n":30,"o":49.25,"t":"2026-10-21T16:05:00Z","v":1380,"vw":49.204867},{"c":49.27,"h":49.4,"l":49.18,"n":192,"o":49.23,"t":"2026-10-21T16:10:00Z","v":5039,"vw":49.291702},{"c":49.15,"h":49.41,"l":49.15,"n":69,"o":49.41,"t":"2026-10-21T16:20:00Z","v":1457,"vw":49.268936},{"c":49.3431,"h":49.35,"l":49.27,"n":43,"o":49.27,"t":"2026-10-21T16:25:00Z","v":1874,"vw":49.306612},{"c":49.265,"h":49.265,"l":49.265,"n":15,"o":49.265,"t":"2026-10-21T16:30:00Z","v":514,"vw":49.265},{"c":49.48,"h":49.48,"l":49.305,"n":148,"o":49.35,"t":"2026-10-21T16:35:00Z","v":4882,"vw":49.403185},{"c":49.76,"h":49.8,"l":49.34,"n":203,"o":49.42,"t":"2026-10-21T16:40:00Z","v":11704,"vw":49.599872},{"c":49.87,"h":49.87,"l":49.76,"n":44,"o":49.76,"t":"2026-10-21T16:45:00Z","v":2957,"vw":49.822674},{"c":49.72,"h":49.8,"l":49.61,"n":39,"o":49.8,"t":"2026-10-21T16:50:00Z","v":895,"vw":49.74},{"c":49.61,"h":49.61,"l":49.61,"n":7,"o":49.61,"t":"2026-10-21T16:55:00Z","v":153,"vw":49.61},{"c":49.64,"h":49.64,"l":49.64,"n":9,"o":49.64,"t":"2026-10-21T17:00:00Z","v":177,"vw":49.64},{"c":49.8325,"h":49.85,"l":49.63,"n":60,"o":49.63,"t":"2026-10-21T17:05:00Z","v":3458,"vw":49.792679},{"c":49.81,"h":49.91,"l":49.79,"n":65,"o":49.79,"t":"2026-10-21T17:10:00Z","v":2711,"vw":49.852727},{"c":49.7,"h":49.71,"l":49.7,"n":74,"o":49.71,"t":"2026-10-21T17:20:00Z","v":681,"vw":49.705},{"c":49.755,"h":49.76,"l":49.66,"n":75,"o":49.7232,"t":"2026-10-21T17:25:00Z","v":4131,"vw":49.711846},{"c":49.61,"h":49.72,"l":49.61,"n":114,"o":49.72,"t":"2026-10-21T17:30:00Z","v":4209,"vw":49.674128},{"c":49.66,"h":49.66,"l":49.61,"n":41,"o":49.61,"t":"2026-10-21T17:35:00Z","v":1341,"vw":49.620471},{"c":49.6,"h":49.69,"l":49.51,"n":123,"o":49.67,"t":"2026-10-21T17:40:00Z","v":5623,"vw":49.654256},{"c":49.61,"h":49.65,"l":49.61,"n":8,"o":49.65,"t":"2026-10-21T17:45:00Z","v":370,"vw":49.63439},{"c":49.61,"h":49.61,"l":49.61,"n":15,"o":49.61,"t":"2026-10-21T17:50:00Z","v":247,"vw":49.61},{"c":49.61,"h":49.73,"l":49.5915,"n":161,"o":49.5915,"t":"2026-10-21T17:55:00Z","v":4746,"vw":49.679992},{"c":49.56,"h":49.56,"l":49.52,"n":56,"o":49.53,"t":"2026-10-21T18:00:00Z","v":1610,"vw":49.539538},{"c":49.64,"h":49.65,"l":49.55,"n":31,"o":49.55,"t":"2026-10-21T18:05:00Z","v":2319,"vw":49.597692},{"c":49.75,"h":49.77,"l":49.58,"n":134,"o":49.58,"t":"2026-10-21T18:10:00Z","v":5516,"vw":49.681338},{"c":49.75,"h":49.87,"l":49.75,"n":89,"o":49.75,"t":"2026-10-21T18:15:00Z","v":3628,"vw":49.806567},{"c":49.8,"h":49.92,"l":49.79,"n":79,"o":49.88,"t":"2026-10-21T18:20:00Z","v":6272,"vw":49.868347},{"c":49.7565,"h":49.805,"l":49.7565,"n":14,"o":49.805,"t":"2026-10-21T18:25:00Z","v":471,"vw":49.76802},{"c":49.805,"h":49.805,"l":49.74,"n":19,"o":49.74,"t":"2026-10-21T18:30:00Z","v":363,"vw":49.765},{"c":49.82,"h":49.82,"l":49.72,"n":102,"o":49.72,"t":"2026-10-21T18:35:00Z","v":4043,"vw":49.772493},{"c":49.7676,"h":49.79,"l":49.7676,"n":12,"o":49.79,"t":"2026-10-21T18:40:00Z","v":542,"vw":49.775629},{"c":49.69,"h":49.765,"l":49.69,"n":91,"o":49.765,"t":"2026-10-21T18:45:00Z","v":2733,"vw":49.718498},{"c":49.765,"h":49.82,"l":49.68,"n":129,"o":49.68,"t":"2026-10-21T18:50:00Z","v":4932,"vw":49.797411},{"c":49.55,"h":49.75,"l":49.55,"n":97,"o":49.68,"t":"2026-10-21T18:55:00Z","v":2969,"vw":49.647895},{"c":49.35,"h":49.565,"l":49.35,"n":69,"o":49.55,"t":"2026-10-21T19:00:00Z","v":2602,"vw":49.46139},{"c":49.45,"h":49.52,"l":49.45,"n":175,"o":49.5,"t":"2026-10-21T19:05:00Z","v":3734,"vw":49.481373},{"c":49.65,"h":49.65,"l":49.51,"n":157,"o":49.55,"t":"2026-10-21T19:10:00Z","v":5979,"vw":49.593582},{"c":49.74,"h":49.79,"l":49.635,"n":100,"o":49.65,"t":"2026-10-21T19:15:00Z","v":3982,"vw":49.699781},{"c":49.995,"h":50.005,"l":49.77,"n":128,"o":49.77,"t":"2026-10-21T19:20:00Z","v":6502,"vw":49.902195},{"c":50.21,"h":50.21,"l":50.01,"n":189,"o":50.05,"t":"2026-10-21T19:25:00Z","v":7605,"vw":50.126046},{"c":50.21,"h":50.25,"l":50.18,"n":146,"o":50.25,"t":"2026-10-21T19:30:00Z","v":4648,"vw":50.223675},{"c":50.455,"h":50.51,"l":50.24,"n":261,"o":50.24,"t":"2026-10-21T19:35:00Z","v":9134,"vw":50.419262},{"c":50.51,"h":50.57,"l":50.41,"n":137,"o":50.45,"t":"2026-10-21T19:40:00Z","v":4942,"vw":50.516772},{"c":50.78,"h":50.84,"l":50.555,"n":289,"o":50.57,"t":"2026-10-21T19:45:00Z","v":13122,"vw":50.724889},{"c":50.68,"h":50.8,"l":50.49,"n":321,"o":50.79,"t":"2026-10-21T19:50:00Z","v":16525,"vw":50.633949},{"c":50.17,"h":50.68,"l":50.08,"n":1260,"o":50.635,"t":"2026-10-21T19:55:00Z","v":106637,"vw":50.287744},{"c":50.1,"h":50.1,"l":50.1,"n":19,"o":50.1,"t":"2026-10-21T20:00:00Z","v":348361,"vw":50.1},{"c":48.01,"h":48.01,"l":48.01,"n":1,"o":48.01,"t":"2026-10-21T21:50:00Z","v":105,"vw":48.01},{"c":49.5,"h":49.75,"l":49.5,"n":6,"o":49.5,"t":"2026-10-21T21:55:00Z","v":530,"vw":49.646973},{"c":48,"h":48,"l":48,"n":4,"o":48,"t":"2026-10-22T08:00:00Z","v":360,"vw":48},{"c":49.5,"h":49.5,"l":49.5,"n":4,"o":49.5,"t":"2026-10-22T12:55:00Z","v":1051,"vw":49.5},{"c":51.52,"h":51.52,"l":49.49,"n":36,"o":49.49,"t":"2026-10-22T13:15:00Z","v":3134,"vw":50.795611},{"c":48.485,"h":50,"l":48.485,"n":154,"o":50,"t":"2026-10-22T13:30:00Z","v":24465,"vw":49.694138},{"c":48.26,"h":48.63,"l":48.18,"n":87,"o":48.63,"t":"2026-10-22T13:35:00Z","v":8563,"vw":48.547626},{"c":48.21,"h":48.26,"l":48.19,"n":24,"o":48.26,"t":"2026-10-22T13:40:00Z","v":1181,"vw":48.216111},{"c":48.63,"h":48.81,"l":48.465,"n":90,"o":48.465,"t":"2026-10-22T13:45:00Z","v":2460,"vw":48.707636},{"c":47.56,"h":48.5,"l":47.56,"n":165,"o":48.5,"t":"2026-10-22T13:50:00Z","v":22108,"vw":48.037724},{"c":47.52,"h":47.9291,"l":47.47,"n":67,"o":47.52,"t":"2026-10-22T13:55:00Z","v":2022,"vw":47.589073},{"c":47.15,"h":47.8301,"l":47.13,"n":211,"o":47.47,"t":"2026-10-22T14:00:00Z","v":14025,"vw":47.573708},{"c":47.17,"h":47.315,"l":47.11,"n":163,"o":47.12,"t":"2026-10-22T14:05:00Z","v":6086,"vw":47.244613},{"c":47.07,"h":47.22,"l":46.72,"n":178,"o":46.95,"t":"2026-10-22T14:10:00Z","v":14486,"vw":46.968584},{"c":46.5,"h":47.16,"l":46.5,"n":316,"o":47.14,"t":"2026-10-22T14:15:00Z","v":28185,"vw":46.648216},{"c":46.68,"h":46.71,"l":46.42,"n":191,"o":46.51,"t":"2026-10-22T14:20:00Z","v":9260,"vw":46.598557},{"c":46.37,"h":46.68,"l":46.37,"n":71,"o":46.68,"t":"2026-10-22T14:25:00Z","v":1847,"vw":46.4583},{"c":46.28,"h":46.445,"l":46.15,"n":160,"o":46.3782,"t":"2026-10-22T14:30:00Z","v":8993,"vw":46.357586},{"c":46.4,"h":46.49,"l":46.23,"n":345,"o":46.28,"t":"2026-10-22T14:35:00Z","v":9556,"vw":46.359369},{"c":46.14,"h":46.36,"l":46.14,"n":28,"o":46.36,"t":"2026-10-22T14:40:00Z","v":578,"vw":46.266667},{"c":46.03,"h":46.155,"l":46.02,"n":71,"o":46.14,"t":"2026-10-22T14:45:00Z","v":1975,"vw":46.112078},{"c":46.155,"h":46.155,"l":46.03,"n":57,"o":46.03,"t":"2026-10-22T14:50:00Z","v":1125,"vw":46.071667},{"c":46.26,"h":46.43,"l":46.02,"n":223,"o":46.115,"t":"2026-10-22T14:55:00Z","v":8277,"vw":46.287698},{"c":46.23,"h":46.386,"l":46.18,"n":90,"o":46.386,"t":"2026-10-22T15:00:00Z","v":4284,"vw":46.276537},{"c":46.65,"h":46.65,"l":46.34,"n":202,"o":46.38,"t":"2026-10-22T15:05:00Z","v":14635,"vw":46.515073},{"c":46.18,"h":46.69,"l":46.18,"n":217,"o":46.51,"t":"2026-10-22T15:10:00Z","v":14473,"vw":46.492943},{"c":46.45,"h":46.45,"l":46.22,"n":24,"o":46.22,"t":"2026-10-22T15:15:00Z","v":1063,"vw":46.377117},{"c":46.4001,"h":46.53,"l":46.4001,"n":59,"o":46.45,"t":"2026-10-22T15:20:00Z","v":3424,"vw":46.458319},{"c":46.41,"h":46.41,"l":46.4,"n":29,"o":46.4,"t":"2026-10-22T15:25:00Z","v":1319,"vw":46.401188},{"c":46.42,"h":46.6,"l":46.2767,"n":104,"o":46.385,"t":"2026-10-22T15:30:00Z","v":4755,"vw":46.481744},{"c":46.255,"h":46.255,"l":46.19,"n":23,"o":46.1901,"t":"2026-10-22T15:35:00Z","v":967,"vw":46.230638},{"c":46.26,"h":46.38,"l":46.12,"n":41,"o":46.12,"t":"2026-10-22T15:40:00Z","v":1470,"vw":46.228935},{"c":46.255,"h":46.255,"l":46.255,"n":14,"o":46.255,"t":"2026-10-22T15:45:00Z","v":378,"vw":46.255},{"c":46.07,"h":46.41,"l":45.89,"n":212,"o":46.4,"t":"2026-10-22T15:50:00Z","v":16382,"vw":46.048447},{"c":46.1,"h":46.16,"l":46.04,"n":117,"o":46.07,"t":"2026-10-22T15:55:00Z","v":7625,"vw":46.093556},{"c":46.135,"h":46.23,"l":46.135,"n":79,"o":46.18,"t":"2026-10-22T16:00:00Z","v":2570,"vw":46.175052},{"c":45.51,"h":46.11,"l":45.51,"n":155,"o":46.09,"t":"2026-10-22T16:05:00Z","v":9481,"vw":45.883874},{"c":45.73,"h":45.81,"l":45.47,"n":239,"o":45.53,"t":"2026-10-22T16:10:00Z","v":15803,"vw":45.593235},{"c":45.83,"h":45.89,"l":45.68,"n":79,"o":45.69,"t":"2026-10-22T16:15:00Z","v":3959,"vw":45.790072},{"c":45.84,"h":45.97,"l":45.84,"n":55,"o":45.92,"t":"2026-10-22T16:20:00Z","v":2086,"vw":45.905},{"c":45.81,"h":45.86,"l":45.8,"n":11,"o":45.86,"t":"2026-10-22T16:25:00Z","v":662,"vw":45.817407},{"c":45.785,"h":45.93,"l":45.77,"n":109,"o":45.79,"t":"2026-10-22T16:30:00Z","v":4969,"vw":45.8314},{"c":45.6,"h":45.84,"l":45.57,"n":167,"o":45.75,"t":"2026-10-22T16:35:00Z","v":7070,"vw":45.724801},{"c":45.765,"h":45.84,"l":45.645,"n":145,"o":45.705,"t":"2026-10-22T16:40:00Z","v":11412,"vw":45.76601},{"c":45.7,"h":45.78,"l":45.7,"n":63,"o":45.76,"t":"2026-10-22T16:45:00Z","v":2654,"vw":45.753182},{"c":45.875,"h":45.95,"l":45.63,"n":139,"o":45.725,"t":"2026-10-22T16:50:00Z","v":7743,"vw":45.761325},{"c":46.06,"h":46.06,"l":45.84,"n":86,"o":45.875,"t":"2026-10-22T16:55:00Z","v":3556,"vw":45.928279},{"c":46.0951,"h":46.0951,"l":45.99,"n":63,"o":46.079,"t":"2026-10-22T17:00:00Z","v":1870,"vw":46.0522},{"c":45.895,"h":45.94,"l":45.78,"n":99,"o":45.94,"t":"2026-10-22T17:05:00Z","v":5331,"vw":45.852821},{"c":45.9151,"h":45.95,"l":45.9151,"n":28,"o":45.95,"t":"2026-10-22T17:10:00Z","v":650,"vw":45.938061},{"c":45.799,"h":45.84,"l":45.71,"n":100,"o":45.84,"t":"2026-10-22T17:15:00Z","v":3989,"vw":45.768293},{"c":45.825,"h":45.85,"l":45.76,"n":110,"o":45.76,"t":"2026-10-22T17:20:00Z","v":4927,"vw":45.793726},{"c":45.91,"h":46.06,"l":45.81,"n":234,"o":45.88,"t":"2026-10-22T17:25:00Z","v":12141,"vw":45.914877},{"c":45.9849,"h":45.9849,"l":45.88,"n":50,"o":45.89,"t":"2026-10-22T17:30:00Z","v":1218,"vw":45.939342},{"c":45.86,"h":45.995,"l":45.86,"n":110,"o":45.995,"t":"2026-10-22T17:35:00Z","v":5020,"vw":45.970872},{"c":45.68,"h":45.97,"l":45.68,"n":118,"o":45.89,"t":"2026-10-22T17:40:00Z","v":4724,"vw":45.892094},{"c":45.6,"h":45.69,"l":45.6,"n":85,"o":45.69,"t":"2026-10-22T17:45:00Z","v":2253,"vw":45.664615},{"c":45.625,"h":45.625,"l":45.57,"n":85,"o":45.58,"t":"2026-10-22T17:50:00Z","v":2176,"vw":45.597083},{"c":45.68,"h":45.69,"l":45.625,"n":84,"o":45.625,"t":"2026-10-22T17:55:00Z","v":4178,"vw":45.669098},{"c":45.695,"h":45.71,"l":45.525,"n":184,"o":45.65,"t":"2026-10-22T18:00:00Z","v":9112,"vw":45.627204},{"c":46.07,"h":46.07,"l":45.705,"n":159,"o":45.705,"t":"2026-10-22T18:05:00Z","v":7543,"vw":45.858663},{"c":45.98,"h":46.08,"l":45.98,"n":76,"o":46.05,"t":"2026-10-22T18:10:00Z","v":2249,"vw":46.050886},{"c":46.15,"h":46.15,"l":46.02,"n":141,"o":46.02,"t":"2026-10-22T18:15:00Z","v":5466,"vw":46.085513},{"c":46.299,"h":46.299,"l":46.13,"n":120,"o":46.179,"t":"2026-10-22T18:20:00Z","v":5072,"vw":46.197704},{"c":46.535,"h":46.58,"l":46.3,"n":258,"o":46.3,"t":"2026-10-22T18:25:00Z","v":12137,"vw":46.45635},{"c":46.6,"h":46.61,"l":46.48,"n":70,"o":46.535,"t":"2026-10-22T18:30:00Z","v":2010,"vw":46.561667},{"c":46.57,"h":46.65,"l":46.56,"n":101,"o":46.64,"t":"2026-10-22T18:35:00Z","v":3435,"vw":46.603627},{"c":46.47,"h":46.52,"l":46.36,"n":103,"o":46.51,"t":"2026-10-22T18:40:00Z","v":4711,"vw":46.445577},{"c":46.79,"h":46.81,"l":46.56,"n":125,"o":46.56,"t":"2026-10-22T18:45:00Z","v":3361,"vw":46.672261},{"c":46.835,"h":46.87,"l":46.835,"n":77,"o":46.84,"t":"2026-10-22T18:50:00Z","v":2622,"vw":46.847722},{"c":46.97,"h":46.98,"l":46.815,"n":199,"o":46.826,"t":"2026-10-22T18:55:00Z","v":7024,"vw":46.899844},{"c":47.095,"h":47.129,"l":47.01,"n":113,"o":47.01,"t":"2026-10-22T19:00:00Z","v":2983,"vw":47.064492},{"c":47.225,"h":47.275,"l":47.1,"n":153,"o":47.1,"t":"2026-10-22T19:05:00Z","v":4905,"vw":47.153032},{"c":47.34,"h":47.34,"l":47.24,"n":189,"o":47.279,"t":"2026-10-22T19:10:00Z","v":5568,"vw":47.301593},{"c":47.63,"h":47.6725,"l":47.34,"n":356,"o":47.34,"t":"2026-10-22T19:15:00Z","v":11113,"vw":47.546537},{"c":47.76,"h":47.76,"l":47.58,"n":173,"o":47.6,"t":"2026-10-22T19:20:00Z","v":4149,"vw":47.667919},{"c":47.765,"h":47.79,"l":47.64,"n":113,"o":47.79,"t":"2026-10-22T19:25:00Z","v":5228,"vw":47.717263},{"c":47.26,"h":47.84,"l":47.23,"n":426,"o":47.78,"t":"2026-10-22T19:30:00Z","v":23328,"vw":47.590254},{"c":47.38,"h":47.42,"l":47.18,"n":346,"o":47.22,"t":"2026-10-22T19:35:00Z","v":19601,"vw":47.27765},{"c":47.15,"h":47.45,"l":47.15,"n":228,"o":47.45,"t":"2026-10-22T19:40:00Z","v":11468,"vw":47.29263},{"c":47.5,"h":47.54,"l":47.215,"n":316,"o":47.24,"t":"2026-10-22T19:45:00Z","v":15993,"vw":47.379919},{"c":48.21,"h":48.21,"l":47.54,"n":522,"o":47.54,"t":"2026-10-22T19:50:00Z","v":24121,"vw":47.900723},{"c":47.61,"h":48.18,"l":47.46,"n":1026,"o":48.14,"t":"2026-10-22T19:55:00Z","v":66510,"vw":47.779771},{"c":47.58,"h":47.65,"l":47.58,"n":37,"o":47.65,"t":"2026-10-22T20:00:00Z","v":250799,"vw":47.580028},{"c":47.58,"h":47.58,"l":47.58,"n":1,"o":47.58,"t":"2026-10-22T20:05:00Z","v":60616,"vw":47.58},{"c":47.58,"h":47.58,"l":47.58,"n":1,"o":47.58,"t":"2026-10-22T20:30:00Z","v":30308,"vw":47.58},{"c":47.595,"h":47.85,"l":47.46,"n":63,"o":47.46,"t":"2026-10-23T13:30:00Z","v":9099,"vw":47.507789},{"c":47.455,"h":47.455,"l":47.2285,"n":17,"o":47.455,"t":"2026-10-23T13:35:00Z","v":1108,"vw":47.430981},{"c":47.87,"h":47.87,"l":47.2,"n":15,"o":47.2,"t":"2026-10-23T13:40:00Z","v":958,"vw":47.316875},{"c":47.475,"h":47.78,"l":47.21,"n":14,"o":47.78,"t":"2026-10-23T13:45:00Z","v":1170,"vw":47.352727},{"c":47.5375,"h":47.85,"l":47.23,"n":23,"o":47.475,"t":"2026-10-23T13:50:00Z","v":1885,"vw":47.37084},{"c":47.995,"h":48,"l":47.24,"n":39,"o":47.24,"t":"2026-10-23T13:55:00Z","v":2494,"vw":47.672201},{"c":47.735,"h":48.435,"l":47.64,"n":138,"o":47.64,"t":"2026-10-23T14:00:00Z","v":9260,"vw":48.026135},{"c":47.735,"h":47.735,"l":47.47,"n":26,"o":47.5,"t":"2026-10-23T14:05:00Z","v":1561,"vw":47.517748},{"c":47.665,"h":47.992,"l":47.47,"n":167,"o":47.992,"t":"2026-10-23T14:10:00Z","v":16375,"vw":47.679267},{"c":47.36,"h":47.665,"l":47.29,"n":225,"o":47.665,"t":"2026-10-23T14:15:00Z","v":24299,"vw":47.378332},{"c":47.14,"h":47.398,"l":47.14,"n":41,"o":47.19,"t":"2026-10-23T14:20:00Z","v":2354,"vw":47.267906},{"c":47.315,"h":47.315,"l":47.14,"n":47,"o":47.14,"t":"2026-10-23T14:25:00Z","v":2556,"vw":47.20608},{"c":47.2975,"h":47.315,"l":47.15,"n":40,"o":47.15,"t":"2026-10-23T14:30:00Z","v":1740,"vw":47.228571},{"c":47.315,"h":47.315,"l":47.14,"n":128,"o":47.305,"t":"2026-10-23T14:35:00Z","v":7262,"vw":47.175625},{"c":47.17,"h":47.37,"l":47.17,"n":34,"o":47.315,"t":"2026-10-23T14:40:00Z","v":1821,"vw":47.30875},{"c":47.3075,"h":47.325,"l":47.17,"n":143,"o":47.19,"t":"2026-10-23T14:45:00Z","v":6520,"vw":47.21585},{"c":47.315,"h":47.315,"l":47.22,"n":31,"o":47.22,"t":"2026-10-23T14:50:00Z","v":1541,"vw":47.308195},{"c":46.88,"h":47.435,"l":46.88,"n":336,"o":47.24,"t":"2026-10-23T14:55:00Z","v":16105,"vw":47.119922},{"c":46.785,"h":46.9,"l":46.78,"n":95,"o":46.8,"t":"2026-10-23T15:00:00Z","v":4112,"vw":46.838674},{"c":46.66,"h":46.78,"l":46.66,"n":70,"o":46.78,"t":"2026-10-23T15:05:00Z","v":1992,"vw":46.68125},{"c":46.3,"h":46.66,"l":46.3,"n":111,"o":46.66,"t":"2026-10-23T15:10:00Z","v":3959,"vw":46.577},{"c":46.18,"h":46.33,"l":46.18,"n":47,"o":46.24,"t":"2026-10-23T15:15:00Z","v":1483,"vw":46.2725},{"c":46.18,"h":46.33,"l":46.18,"n":79,"o":46.21,"t":"2026-10-23T15:20:00Z","v":2967,"vw":46.205625},{"c":46.44,"h":46.44,"l":46.44,"n":12,"o":46.44,"t":"2026-10-23T15:25:00Z","v":182,"vw":46.44},{"c":46.3,"h":46.31,"l":46.21,"n":37,"o":46.24,"t":"2026-10-23T15:30:00Z","v":1348,"vw":46.265285},{"c":46.06,"h":46.3,"l":46.04,"n":133,"o":46.3,"t":"2026-10-23T15:35:00Z","v":5456,"vw":46.176576},{"c":46.09,"h":46.175,"l":46.05,"n":51,"o":46.175,"t":"2026-10-23T15:40:00Z","v":1762,"vw":46.078846},{"c":46.09,"h":46.22,"l":46.09,"n":67,"o":46.21,"t":"2026-10-23T15:45:00Z","v":2118,"vw":46.161437},{"c":46.145,"h":46.19,"l":46.08,"n":43,"o":46.1,"t":"2026-10-23T15:50:00Z","v":1984,"vw":46.132},{"c":45.84,"h":46.07,"l":45.84,"n":139,"o":46.07,"t":"2026-10-23T15:55:00Z","v":6196,"vw":45.994156},{"c":45.85,"h":46,"l":45.85,"n":56,"o":45.86,"t":"2026-10-23T16:00:00Z","v":1386,"vw":45.879643},{"c":45.615,"h":45.86,"l":45.55,"n":134,"o":45.86,"t":"2026-10-23T16:05:00Z","v":5328,"vw":45.757407},{"c":45.74,"h":45.74,"l":45.53,"n":54,"o":45.54,"t":"2026-10-23T16:10:00Z","v":3456,"vw":45.668198},{"c":45.89,"h":46,"l":45.655,"n":124,"o":45.655,"t":"2026-10-23T16:15:00Z","v":5506,"vw":45.839294},{"c":46.275,"h":46.285,"l":45.89,"n":130,"o":45.97,"t":"2026-10-23T16:20:00Z","v":7745,"vw":46.065789},{"c":46.165,"h":46.29,"l":46.025,"n":93,"o":46.275,"t":"2026-10-23T16:25:00Z","v":3704,"vw":46.137596},{"c":45.655,"h":46.02,"l":45.64,"n":86,"o":46.02,"t":"2026-10-23T16:30:00Z","v":5099,"vw":45.676343},{"c":45.5,"h":45.655,"l":45.5,"n":27,"o":45.655,"t":"2026-10-23T16:35:00Z","v":766,"vw":45.61827},{"c":45.555,"h":45.555,"l":45.41,"n":55,"o":45.49,"t":"2026-10-23T16:40:00Z","v":1837,"vw":45.48625},{"c":45.33,"h":45.555,"l":45.33,"n":83,"o":45.5,"t":"2026-10-23T16:45:00Z","v":3866,"vw":45.42025},{"c":45.13,"h":45.335,"l":45.13,"n":106,"o":45.335,"t":"2026-10-23T16:50:00Z","v":6015,"vw":45.22152},{"c":45.12,"h":45.13,"l":45.04,"n":29,"o":45.13,"t":"2026-10-23T16:55:00Z","v":851,"vw":45.102121},{"c":45.06,"h":45.21,"l":45.04,"n":28,"o":45.21,"t":"2026-10-23T17:00:00Z","v":892,"vw":45.075714},{"c":44.905,"h":45.04,"l":44.7,"n":319,"o":45.04,"t":"2026-10-23T17:05:00Z","v":30033,"vw":44.863387},{"c":44.83,"h":44.89,"l":44.66,"n":92,"o":44.81,"t":"2026-10-23T17:10:00Z","v":3467,"vw":44.819485},{"c":44.61,"h":44.785,"l":44.61,"n":51,"o":44.66,"t":"2026-10-23T17:15:00Z","v":1037,"vw":44.673224},{"c":44.6,"h":44.63,"l":44.47,"n":103,"o":44.62,"t":"2026-10-23T17:20:00Z","v":4020,"vw":44.586144},{"c":44.595,"h":44.65,"l":44.45,"n":191,"o":44.53,"t":"2026-10-23T17:25:00Z","v":8546,"vw":44.564714},{"c":44.4,"h":44.59,"l":44.4,"n":47,"o":44.59,"t":"2026-10-23T17:30:00Z","v":2592,"vw":44.484635}],"history":[{"c":41.51,"h":42.48,"l":41.3235,"n":3822,"o":42.46,"t":"2024-10-21T04:00:00Z","v":128975,"vw":41.658517},{"c":40.63,"h":41.36,"l":40.62,"n":3661,"o":41.36,"t":"2024-10-22T04:00:00Z","v":94559,"vw":40.889695},{"c":40.62,"h":40.79,"l":40.35,"n":2982,"o":40.5,"t":"2024-10-23T04:00:00Z","v":94140,"vw":40.587005},{"c":40.55,"h":41.08,"l":40.53,"n":3200,"o":40.72,"t":"2024-10-24T04:00:00Z","v":90067,"vw":40.812729},{"c":40.67,"h":40.97,"l":40.45,"n":3697,"o":40.6,"t":"2024-10-25T04:00:00Z","v":122710,"vw":40.612086},{"c":41.03,"h":41.4083,"l":40.86,"n":3218,"o":40.86,"t":"2024-10-28T04:00:00Z","v":93769,"vw":41.036533},{"c":41.15,"h":41.26,"l":40.3702,"n":4005,"o":40.66,"t":"2024-10-29T04:00:00Z","v":180739,"vw":41.111304},{"c":40.78,"h":41.51,"l":40.73,"n":4877,"o":41.23,"t":"2024-10-30T04:00:00Z","v":161505,"vw":40.970159},{"c":39.32,"h":41.13,"l":38.13,"n":11790,"o":40.31,"t":"2024-10-31T04:00:00Z","v":578412,"vw":39.097518},{"c":40.01,"h":40.23,"l":38.93,"n":8927,"o":39.41,"t":"2024-11-01T04:00:00Z","v":389651,"vw":39.804312},{"c":40.45,"h":42.36,"l":40.15,"n":6858,"o":40.24,"t":"2024-11-04T05:00:00Z","v":244169,"vw":40.970893},{"c":41.76,"h":41.935,"l":40.2,"n":5846,"o":40.29,"t":"2024-11-05T05:00:00Z","v":330683,"vw":41.501984},{"c":40.66,"h":42.25,"l":39.46,"n":12080,"o":41.76,"t":"2024-11-06T05:00:00Z","v":593665,"vw":40.518049},{"c":41,"h":41.6,"l":40.39,"n":4722,"o":41.16,"t":"2024-11-07T05:00:00Z","v":210113,"vw":40.872805},{"c":41.06,"h":41.3,"l":40.4986,"n":5219,"o":40.88,"t":"2024-11-08T05:00:00Z","v":192458,"vw":40.952043},{"c":40.74,"h":41.22,"l":40.52,"n":4830,"o":41.17,"t":"2024-11-11T05:00:00Z","v":121913,"vw":40.868058},{"c":40.58,"h":40.84,"l":40.2426,"n":4608,"o":40.6,"t":"2024-11-12T05:00:00Z","v":131972,"vw":40.532102},{"c":39.63,"h":40.67,"l":39.62,"n":4219,"o":40.59,"t":"2024-11-13T05:00:00Z","v":235553,"vw":39.925624},{"c":38.42,"h":39.93,"l":38.35,"n":4873,"o":39.65,"t":"2024-11-14T05:00:00Z","v":149206,"vw":38.70912},{"c":38.39,"h":38.73,"l":37.955,"n":4395,"o":38.73,"t":"2024-11-15T05:00:00Z","v":152313,"vw":38.364639},{"c":38.01,"h":38.4592,"l":37.85,"n":4078,"o":38.33,"t":"2024-11-18T05:00:00Z","v":133930,"vw":38.036575},{"c":38.28,"h":38.31,"l":37.5,"n":4346,"o":37.75,"t":"2024-11-19T05:00:00Z","v":124847,"vw":38.044218},{"c":37.37,"h":38.18,"l":37.25,"n":4206,"o":38.12,"t":"2024-11-20T05:00:00Z","v":120800,"vw":37.450782},{"c":37.53,"h":37.795,"l":37.18,"n":4666,"o":37.35,"t":"2024-11-21T05:00:00Z","v":144175,"vw":37.481224},{"c":37.97,"h":38.06,"l":37.5,"n":4836,"o":37.5,"t":"2024-11-22T05:00:00Z","v":140063,"vw":37.840319},{"c":38.53,"h":38.72,"l":37.95,"n":4166,"o":37.95,"t":"2024-11-25T05:00:00Z","v":153784,"vw":38.512471},{"c":37.98,"h":38.63,"l":37.85,"n":3975,"o":38.51,"t":"2024-11-26T05:00:00Z","v":280062,"vw":38.061982},{"c":38.03,"h":38.7199,"l":37.97,"n":2602,"o":38.25,"t":"2024-11-27T05:00:00Z","v":123755,"vw":38.196111},{"c":38.09,"h":38.33,"l":37.92,"n":2238,"o":38.33,"t":"2024-11-29T05:00:00Z","v":87929,"vw":38.049869},{"c":38.07,"h":38.16,"l":37.645,"n":5443,"o":38,"t":"2024-12-02T05:00:00Z","v":161691,"vw":37.966653},{"c":37.63,"h":38.1,"l":37.29,"n":3795,"o":38.1,"t":"2024-12-03T05:00:00Z","v":155133,"vw":37.564974},{"c":38.03,"h":38.14,"l":37.41,"n":4038,"o":37.48,"t":"2024-12-04T05:00:00Z","v":137463,"vw":37.929559},{"c":37.62,"h":38.2,"l":37.57,"n":4825,"o":37.97,"t":"2024-12-05T05:00:00Z","v":130832,"vw":37.722158},{"c":36.03,"h":37.715,"l":35.6101,"n":8259,"o":37.63,"t":"2024-12-06T05:00:00Z","v":274314,"vw":36.192235},{"c":36.76,"h":37.065,"l":35.99,"n":6409,"o":36.01,"t":"2024-12-09T05:00:00Z","v":257026,"vw":36.672927},{"c":37.04,"h":37.175,"l":36.26,"n":5121,"o":36.6,"t":"2024-12-10T05:00:00Z","v":177073,"vw":36.953669},{"c":36.8,"h":37.15,"l":36.53,"n":4201,"o":37.15,"t":"2024-12-11T05:00:00Z","v":183942,"vw":36.780837},{"c":36.59,"h":36.75,"l":36.35,"n":4196,"o":36.71,"t":"2024-12-12T05:00:00Z","v":102441,"vw":36.55927},{"c":36.38,"h":36.75,"l":36.0401,"n":3818,"o":36.46,"t":"2024-12-13T05:00:00Z","v":117956,"vw":36.299043},{"c":36.92,"h":36.94,"l":36,"n":5517,"o":36.15,"t":"2024-12-16T05:00:00Z","v":232902,"vw":36.804424},{"c":36.21,"h":37.205,"l":36,"n":5350,"o":36.89,"t":"2024-12-17T05:00:00Z","v":293804,"vw":36.238794},{"c":35.58,"h":36.585,"l":35.525,"n":4856,"o":36.2,"t":"2024-12-18T05:00:00Z","v":311515,"vw":35.76238},{"c":35.23,"h":36,"l":35.14,"n":4542,"o":35.57,"t":"2024-12-19T05:00:00Z","v":230685,"vw":35.297357},{"c":34.93,"h":35.5299,"l":34.8,"n":5463,"o":34.87,"t":"2024-12-20T05:00:00Z","v":576368,"vw":34.965506},{"c":34.63,"h":35.16,"l":34.51,"n":8215,"o":34.8,"t":"2024-12-23T05:00:00Z","v":403880,"vw":34.721355},{"c":35.12,"h":35.18,"l":34.286,"n":2541,"o":34.64,"t":"2024-12-24T05:00:00Z","v":75374,"vw":34.937645},{"c":34.99,"h":35.21,"l":34.64,"n":3288,"o":34.88,"t":"2024-12-26T05:00:00Z","v":109023,"vw":34.928043},{"c":34.65,"h":35.09,"l":34.46,"n":3384,"o":34.71,"t":"2024-12-27T05:00:00Z","v":120176,"vw":34.677887},{"c":34.66,"h":34.7299,"l":34.14,"n":4787,"o":34.5,"t":"2024-12-30T05:00:00Z","v":172221,"vw":34.573842},{"c":35.37,"h":35.4499,"l":34.64,"n":3861,"o":34.76,"t":"2024-12-31T05:00:00Z","v":175145,"vw":35.173168},{"c":34.86,"h":35.86,"l":34.672,"n":4580,"o":35.64,"t":"2025-01-02T05:00:00Z","v":121874,"vw":34.945365},{"c":35.12,"h":35.14,"l":34.5002,"n":3325,"o":34.99,"t":"2025-01-03T05:00:00Z","v":115974,"vw":34.965742},{"c":34.87,"h":35.51,"l":34.78,"n":3693,"o":35.14,"t":"2025-01-06T05:00:00Z","v":142789,"vw":34.977145},{"c":34.58,"h":35.09,"l":34.42,"n":3845,"o":34.86,"t":"2025-01-07T05:00:00Z","v":131214,"vw":34.577319},{"c":34.88,"h":34.89,"l":34.11,"n":3917,"o":34.4,"t":"2025-01-08T05:00:00Z","v":152563,"vw":34.616949},{"c":34.77,"h":34.81,"l":34.34,"n":4057,"o":34.57,"t":"2025-01-10T05:00:00Z","v":157368,"vw":34.64772},{"c":35.71,"h":35.78,"l":34.51,"n":3733,"o":34.68,"t":"2025-01-13T05:00:00Z","v":153772,"vw":35.500604},{"c":35.65,"h":35.95,"l":35.285,"n":3480,"o":35.81,"t":"2025-01-14T05:00:00Z","v":93491,"vw":35.575327},{"c":35.61,"h":36.18,"l":35.54,"n":3418,"o":36.01,"t":"2025-01-15T05:00:00Z","v":100346,"vw":35.786251},{"c":35.94,"h":36.02,"l":35.24,"n":3640,"o":35.76,"t":"2025-01-16T05:00:00Z","v":97171,"vw":35.843578},{"c":35.67,"h":36.38,"l":35.54,"n":3874,"o":36.21,"t":"2025-01-17T05:00:00Z","v":103606,"vw":35.818313},{"c":35.76,"h":36.0744,"l":35.57,"n":4990,"o":35.79,"t":"2025-01-21T05:00:00Z","v":172581,"vw":35.807487},{"c":35.71,"h":35.73,"l":35.095,"n":4454,"o":35.6,"t":"2025-01-22T05:00:00Z","v":135283,"vw":35.55926},{"c":36.05,"h":36.115,"l":35.12,"n":4018,"o":35.53,"t":"2025-01-23T05:00:00Z","v":114211,"vw":35.885721},{"c":36.11,"h":36.14,"l":35.77,"n":2980,"o":35.98,"t":"2025-01-24T05:00:00Z","v":93419,"vw":36.050598},{"c":36.59,"h":37.03,"l":36.215,"n":3521,"o":36.23,"t":"2025-01-27T05:00:00Z","v":116389,"vw":36.587723},{"c":36.16,"h":36.81,"l":36.04,"n":5077,"o":36.65,"t":"2025-01-28T05:00:00Z","v":125613,"vw":36.266395},{"c":35.94,"h":36.04,"l":35.4807,"n":4713,"o":35.91,"t":"2025-01-29T05:00:00Z","v":116871,"vw":35.776618},{"c":36.16,"h":36.57,"l":35.9,"n":4519,"o":36.17,"t":"2025-01-30T05:00:00Z","v":120823,"vw":36.23791},{"c":35.6,"h":36.0659,"l":35.21,"n":5188,"o":35.92,"t":"2025-01-31T05:00:00Z","v":159324,"vw":35.596444},{"c":35.14,"h":35.8605,"l":34.975,"n":4317,"o":35,"t":"2025-02-03T05:00:00Z","v":118937,"vw":35.222264},{"c":35.61,"h":35.64,"l":35.08,"n":4078,"o":35.1,"t":"2025-02-04T05:00:00Z","v":93572,"vw":35.497541},{"c":35.65,"h":35.76,"l":35.385,"n":3343,"o":35.76,"t":"2025-02-05T05:00:00Z","v":82173,"vw":35.594763},{"c":35.59,"h":35.795,"l":35.482,"n":4218,"o":35.65,"t":"2025-02-06T05:00:00Z","v":87285,"vw":35.602085},{"c":35.42,"h":35.58,"l":35.24,"n":3362,"o":35.53,"t":"2025-02-07T05:00:00Z","v":106486,"vw":35.422974},{"c":35.56,"h":35.86,"l":35.37,"n":3465,"o":35.81,"t":"2025-02-10T05:00:00Z","v":273917,"vw":35.585592},{"c":35.94,"h":36.1145,"l":35.27,"n":3964,"o":35.43,"t":"2025-02-11T05:00:00Z","v":178709,"vw":35.883056},{"c":35.85,"h":35.8993,"l":35.405,"n":3023,"o":35.52,"t":"2025-02-12T05:00:00Z","v":110705,"vw":35.774721},{"c":36.05,"h":36.06,"l":35.746,"n":3742,"o":35.97,"t":"2025-02-13T05:00:00Z","v":122639,"vw":35.9831},{"c":35.52,"h":36.4,"l":35.435,"n":3721,"o":36.15,"t":"2025-02-14T05:00:00Z","v":120138,"vw":35.677416},{"c":35.11,"h":35.88,"l":34.82,"n":4667,"o":35.5,"t":"2025-02-18T05:00:00Z","v":140299,"vw":35.15649},{"c":35.46,"h":35.495,"l":34.9,"n":5084,"o":34.93,"t":"2025-02-19T05:00:00Z","v":134155,"vw":35.347446},{"c":39.81,"h":40.8294,"l":37.13,"n":10490,"o":37.33,"t":"2025-02-20T05:00:00Z","v":467119,"vw":39.816556},{"c":39.62,"h":40.035,"l":38.44,"n":7199,"o":39.88,"t":"2025-02-21T05:00:00Z","v":266729,"vw":39.406905},{"c":39.72,"h":40.43,"l":39.13,"n":5663,"o":39.95,"t":"2025-02-24T05:00:00Z","v":191754,"vw":39.867948},{"c":40.78,"h":40.84,"l":39.68,"n":6712,"o":39.68,"t":"2025-02-25T05:00:00Z","v":160702,"vw":40.521121},{"c":40.04,"h":40.76,"l":39.78,"n":5611,"o":40.49,"t":"2025-02-26T05:00:00Z","v":151189,"vw":40.075192},{"c":39.59,"h":39.87,"l":39.2,"n":4444,"o":39.74,"t":"2025-02-27T05:00:00Z","v":128207,"vw":39.552633},{"c":39.46,"h":39.76,"l":38.96,"n":4656,"o":39.76,"t":"2025-02-28T05:00:00Z","v":159038,"vw":39.328755},{"c":39.68,"h":39.89,"l":39.41,"n":4646,"o":39.48,"t":"2025-03-03T05:00:00Z","v":146600,"vw":39.614946},{"c":39.44,"h":40.09,"l":39.29,"n":5816,"o":39.31,"t":"2025-03-04T05:00:00Z","v":160765,"vw":39.581603},{"c":39.48,"h":39.87,"l":39.335,"n":4065,"o":39.43,"t":"2025-03-05T05:00:00Z","v":132132,"vw":39.54826},{"c":40.03,"h":40.07,"l":39.38,"n":4994,"o":39.56,"t":"2025-03-06T05:00:00Z","v":149372,"vw":39.780606},{"c":39.62,"h":40.02,"l":39.23,"n":5143,"o":39.4,"t":"2025-03-07T05:00:00Z","v":186746,"vw":39.672118},{"c":40.08,"h":40.45,"l":39.62,"n":5213,"o":39.75,"t":"2025-03-10T04:00:00Z","v":155735,"vw":40.082217},{"c":39.92,"h":40.24,"l":39.62,"n":4794,"o":40.2,"t":"2025-03-11T04:00:00Z","v":141894,"vw":39.963169},{"c":39.45,"h":39.76,"l":38.99,"n":4502,"o":39.76,"t":"2025-03-12T04:00:00Z","v":145973,"vw":39.382399},{"c":40.17,"h":40.31,"l":39.415,"n":4856,"o":39.56,"t":"2025-03-13T04:00:00Z","v":160088,"vw":39.933475},{"c":40.42,"h":40.87,"l":39.885,"n":4824,"o":40.03,"t":"2025-03-14T04:00:00Z","v":153446,"vw":40.428503},{"c":40,"h":40.41,"l":39.71,"n":4511,"o":40.1,"t":"2025-03-17T04:00:00Z","v":123338,"vw":39.972264},{"c":40.19,"h":40.3466,"l":39.76,"n":5018,"o":40.16,"t":"2025-03-18T04:00:00Z","v":128914,"vw":40.131615},{"c":40.07,"h":40.4,"l":39.6408,"n":4649,"o":40.24,"t":"2025-03-19T04:00:00Z","v":105287,"vw":40.040874},{"c":39.57,"h":40.28,"l":39.56,"n":3538,"o":40.08,"t":"2025-03-20T04:00:00Z","v":92054,"vw":39.725677},{"c":39.41,"h":39.815,"l":39.241,"n":4666,"o":39.25,"t":"2025-03-21T04:00:00Z","v":289904,"vw":39.416843},{"c":39.54,"h":39.79,"l":39.47,"n":3546,"o":39.58,"t":"2025-03-24T04:00:00Z","v":115888,"vw":39.556568},{"c":39.39,"h":39.675,"l":39.32,"n":4206,"o":39.38,"t":"2025-03-25T04:00:00Z","v":88972,"vw":39.417321},{"c":39.55,"h":39.6,"l":39.28,"n":3355,"o":39.28,"t":"2025-03-26T04:00:00Z","v":83337,"vw":39.527988},{"c":39.93,"h":40.14,"l":39.695,"n":4028,"o":39.85,"t":"2025-03-27T04:00:00Z","v":138282,"vw":39.892501},{"c":39.44,"h":39.961,"l":39.29,"n":3364,"o":39.89,"t":"2025-03-28T04:00:00Z","v":112975,"vw":39.511459},{"c":39.29,"h":39.59,"l":39.1,"n":4280,"o":39.1,"t":"2025-03-31T04:00:00Z","v":130635,"vw":39.332501},{"c":39.44,"h":39.55,"l":39.09,"n":2382,"o":39.19,"t":"2025-04-01T04:00:00Z","v":75237,"vw":39.402895},{"c":39.22,"h":39.34,"l":39.055,"n":2700,"o":39.34,"t":"2025-04-02T04:00:00Z","v":77467,"vw":39.224217},{"c":38.55,"h":39.07,"l":38.05,"n":4359,"o":38.71,"t":"2025-04-03T04:00:00Z","v":162658,"vw":38.563115},{"c":38.68,"h":38.83,"l":37.8583,"n":6689,"o":38,"t":"2025-04-04T04:00:00Z","v":260904,"vw":38.459205},{"c":37.53,"h":39.07,"l":37.175,"n":5997,"o":38.04,"t":"2025-04-07T04:00:00Z","v":220907,"vw":37.703339},{"c":37.57,"h":38.3307,"l":37.325,"n":6011,"o":38,"t":"2025-04-08T04:00:00Z","v":243547,"vw":37.655535},{"c":38.13,"h":39.45,"l":37.29,"n":5143,"o":37.29,"t":"2025-04-09T04:00:00Z","v":186435,"vw":38.25222},{"c":38.09,"h":38.175,"l":37.43,"n":4282,"o":37.92,"t":"2025-04-10T04:00:00Z","v":115533,"vw":37.908231},{"c":38.95,"h":39.01,"l":37.8628,"n":4385,"o":38.19,"t":"2025-04-11T04:00:00Z","v":119895,"vw":38.69108},{"c":38.86,"h":39.01,"l":38.21,"n":2817,"o":38.92,"t":"2025-04-14T04:00:00Z","v":89166,"vw":38.769218},{"c":38.82,"h":39.1,"l":38.511,"n":4398,"o":38.63,"t":"2025-04-15T04:00:00Z","v":138188,"vw":38.8413},{"c":38.78,"h":39.24,"l":38.58,"n":2652,"o":39.03,"t":"2025-04-16T04:00:00Z","v":85203,"vw":38.834597},{"c":39.29,"h":39.3,"l":38.6672,"n":2962,"o":38.71,"t":"2025-04-17T04:00:00Z","v":92746,"vw":39.099332},{"c":38.99,"h":39.26,"l":38.72,"n":3696,"o":39.26,"t":"2025-04-21T04:00:00Z","v":99983,"vw":38.984591},{"c":39.72,"h":39.75,"l":38.8,"n":4039,"o":39.16,"t":"2025-04-22T04:00:00Z","v":121366,"vw":39.51437},{"c":39.95,"h":40,"l":39.28,"n":4366,"o":39.78,"t":"2025-04-23T04:00:00Z","v":149164,"vw":39.778745},{"c":40.27,"h":40.37,"l":39.685,"n":3335,"o":40.08,"t":"2025-04-24T04:00:00Z","v":106723,"vw":40.180535},{"c":40.33,"h":40.35,"l":39.45,"n":3599,"o":40.24,"t":"2025-04-25T04:00:00Z","v":93032,"vw":40.064403},{"c":40.11,"h":40.44,"l":39.6143,"n":3808,"o":40.24,"t":"2025-04-28T04:00:00Z","v":125253,"vw":40.058668},{"c":40.68,"h":40.795,"l":39.85,"n":4161,"o":39.85,"t":"2025-04-29T04:00:00Z","v":117215,"vw":40.618504},{"c":40.66,"h":40.91,"l":40.1,"n":4375,"o":40.91,"t":"2025-04-30T04:00:00Z","v":186668,"vw":40.576854},{"c":34.2,"h":38.38,"l":34.09,"n":15654,"o":38.3,"t":"2025-05-01T04:00:00Z","v":619918,"vw":35.763777},{"c":35.01,"h":35.21,"l":33.8,"n":9909,"o":34.59,"t":"2025-05-02T04:00:00Z","v":370295,"vw":34.662332},{"c":34.28,"h":35.1042,"l":33.74,"n":8694,"o":34.91,"t":"2025-05-05T04:00:00Z","v":415869,"vw":34.197996},{"c":33.33,"h":34.44,"l":33.1284,"n":8869,"o":34.44,"t":"2025-05-06T04:00:00Z","v":265152,"vw":33.487191},{"c":32.98,"h":33.56,"l":32.74,"n":6687,"o":33.37,"t":"2025-05-07T04:00:00Z","v":192795,"vw":33.02658},{"c":35.35,"h":35.36,"l":33,"n":8291,"o":33,"t":"2025-05-08T04:00:00Z","v":344583,"vw":34.793357},{"c":35,"h":35.377,"l":34.84,"n":5014,"o":35.23,"t":"2025-05-09T04:00:00Z","v":235246,"vw":35.041128},{"c":36.39,"h":36.58,"l":35.5,"n":6460,"o":35.82,"t":"2025-05-12T04:00:00Z","v":243167,"vw":36.24978},{"c":36.99,"h":37.46,"l":36.3318,"n":6421,"o":36.59,"t":"2025-05-13T04:00:00Z","v":207642,"vw":37.056129},{"c":36.75,"h":37.135,"l":36.44,"n":5223,"o":36.8,"t":"2025-05-14T04:00:00Z","v":206432,"vw":36.780934},{"c":37.19,"h":37.24,"l":36.84,"n":4286,"o":36.84,"t":"2025-05-15T04:00:00Z","v":128921,"vw":37.1197},{"c":36.91,"h":37.13,"l":36.725,"n":5112,"o":36.96,"t":"2025-05-16T04:00:00Z","v":176821,"vw":36.932295},{"c":36.78,"h":36.9505,"l":36.4127,"n":4194,"o":36.72,"t":"2025-05-19T04:00:00Z","v":123746,"vw":36.762772},{"c":36.54,"h":36.8176,"l":36.12,"n":3982,"o":36.64,"t":"2025-05-20T04:00:00Z","v":154063,"vw":36.482928},{"c":35.96,"h":36.34,"l":35.94,"n":4864,"o":36.17,"t":"2025-05-21T04:00:00Z","v":150307,"vw":36.075697},{"c":35.87,"h":36.2077,"l":35.6001,"n":4618,"o":35.87,"t":"2025-05-22T04:00:00Z","v":158929,"vw":35.939656},{"c":35.66,"h":35.85,"l":35.35,"n":4476,"o":35.6,"t":"2025-05-23T04:00:00Z","v":170809,"vw":35.64573},{"c":36.28,"h":36.365,"l":35.5,"n":5160,"o":35.87,"t":"2025-05-27T04:00:00Z","v":190375,"vw":36.06893},{"c":35.67,"h":36.275,"l":35.67,"n":4233,"o":36.24,"t":"2025-05-28T04:00:00Z","v":132774,"vw":35.882543},{"c":36,"h":36.18,"l":35.74,"n":3961,"o":36,"t":"2025-05-29T04:00:00Z","v":130716,"vw":35.984198},{"c":36.2,"h":36.23,"l":35.8,"n":4789,"o":35.95,"t":"2025-05-30T04:00:00Z","v":241959,"vw":36.048429},{"c":35.54,"h":36.17,"l":35.42,"n":6899,"o":36.05,"t":"2025-06-02T04:00:00Z","v":229807,"vw":35.703516},{"c":35.79,"h":35.9675,"l":35.4003,"n":6320,"o":35.54,"t":"2025-06-03T04:00:00Z","v":161347,"vw":35.78509},{"c":35.75,"h":36.01,"l":35.625,"n":4461,"o":35.65,"t":"2025-06-04T04:00:00Z","v":167769,"vw":35.830696},{"c":35.77,"h":35.99,"l":35.47,"n":4346,"o":35.72,"t":"2025-06-05T04:00:00Z","v":145648,"vw":35.809872},{"c":35.93,"h":36.22,"l":35.77,"n":4039,"o":36,"t":"2025-06-06T04:00:00Z","v":128347,"vw":35.917219},{"c":37.26,"h":37.34,"l":35.905,"n":6822,"o":36.05,"t":"2025-06-09T04:00:00Z","v":262736,"vw":36.801218},{"c":37.72,"h":38.24,"l":37.23,"n":5618,"o":37.48,"t":"2025-06-10T04:00:00Z","v":184840,"vw":37.776582},{"c":37.84,"h":38.2,"l":37.81,"n":4816,"o":38,"t":"2025-06-11T04:00:00Z","v":130877,"vw":37.919086},{"c":37.86,"h":37.86,"l":37.3,"n":4698,"o":37.55,"t":"2025-06-12T04:00:00Z","v":108706,"vw":37.700868},{"c":37.55,"h":37.81,"l":37.275,"n":4492,"o":37.6,"t":"2025-06-13T04:00:00Z","v":150304,"vw":37.544564},{"c":37.68,"h":38.02,"l":37.38,"n":5776,"o":37.76,"t":"2025-06-16T04:00:00Z","v":135151,"vw":37.721679},{"c":37.26,"h":37.63,"l":37.18,"n":4867,"o":37.59,"t":"2025-06-17T04:00:00Z","v":206332,"vw":37.312176},{"c":37.73,"h":37.895,"l":37.15,"n":5151,"o":37.15,"t":"2025-06-18T04:00:00Z","v":192106,"vw":37.699892},{"c":37.21,"h":37.3,"l":36.21,"n":6581,"o":37.26,"t":"2025-06-20T04:00:00Z","v":482279,"vw":37.092993},{"c":35.94,"h":37.26,"l":35.45,"n":7877,"o":37.15,"t":"2025-06-23T04:00:00Z","v":291579,"vw":35.931322},{"c":35.78,"h":36.015,"l":35.49,"n":5555,"o":35.84,"t":"2025-06-24T04:00:00Z","v":303094,"vw":35.767786},{"c":35.55,"h":35.758,"l":35.41,"n":6186,"o":35.68,"t":"2025-06-25T04:00:00Z","v":200727,"vw":35.57183},{"c":36.11,"h":36.4,"l":35.44,"n":4977,"o":35.61,"t":"2025-06-26T04:00:00Z","v":151484,"vw":35.984045},{"c":35.73,"h":36.35,"l":35.58,"n":5091,"o":36.11,"t":"2025-06-27T04:00:00Z","v":295227,"vw":35.817595},{"c":35.9,"h":36.165,"l":35.525,"n":5650,"o":35.78,"t":"2025-06-30T04:00:00Z","v":219649,"vw":35.88299},{"c":36.09,"h":36.6401,"l":35.8,"n":4340,"o":35.84,"t":"2025-07-01T04:00:00Z","v":115859,"vw":36.16807},{"c":36.54,"h":36.55,"l":35.9,"n":3798,"o":36.18,"t":"2025-07-02T04:00:00Z","v":133796,"vw":36.390523},{"c":36.52,"h":36.82,"l":36.2,"n":2297,"o":36.8,"t":"2025-07-03T04:00:00Z","v":74478,"vw":36.507578},{"c":36.07,"h":36.46,"l":35.935,"n":4709,"o":36.41,"t":"2025-07-07T04:00:00Z","v":146245,"vw":36.15631},{"c":36.2,"h":36.41,"l":35.86,"n":3729,"o":36.14,"t":"2025-07-08T04:00:00Z","v":260081,"vw":36.188682},{"c":35.86,"h":36.25,"l":35.73,"n":2899,"o":36.1,"t":"2025-07-09T04:00:00Z","v":127466,"vw":35.871806},{"c":35.79,"h":36.36,"l":35.6969,"n":4429,"o":35.86,"t":"2025-07-10T04:00:00Z","v":147653,"vw":36.025853},{"c":35.65,"h":35.84,"l":35.47,"n":4004,"o":35.56,"t":"2025-07-11T04:00:00Z","v":173736,"vw":35.632376},{"c":35.77,"h":35.82,"l":35.36,"n":5172,"o":35.52,"t":"2025-07-14T04:00:00Z","v":171866,"vw":35.676995},{"c":35.16,"h":35.92,"l":35.16,"n":5055,"o":35.75,"t":"2025-07-15T04:00:00Z","v":175515,"vw":35.418302},{"c":35.52,"h":35.66,"l":35.24,"n":4309,"o":35.24,"t":"2025-07-16T04:00:00Z","v":154921,"vw":35.516035},{"c":35.61,"h":35.86,"l":35.52,"n":4236,"o":35.59,"t":"2025-07-17T04:00:00Z","v":144212,"vw":35.646892},{"c":34.83,"h":35.75,"l":34.83,"n":5180,"o":35.75,"t":"2025-07-18T04:00:00Z","v":175941,"vw":35.093617},{"c":34.93,"h":35.33,"l":34.79,"n":5515,"o":35.07,"t":"2025-07-21T04:00:00Z","v":239462,"vw":35.037287},{"c":35.41,"h":35.59,"l":34.965,"n":6326,"o":35,"t":"2025-07-22T04:00:00Z","v":207405,"vw":35.382578},{"c":36.31,"h":36.31,"l":35.54,"n":5904,"o":35.66,"t":"2025-07-23T04:00:00Z","v":133354,"vw":36.093832},{"c":35.1,"h":36.1734,"l":35.1,"n":4117,"o":35.98,"t":"2025-07-24T04:00:00Z","v":121171,"vw":35.383654},{"c":35.27,"h":35.33,"l":35.01,"n":3414,"o":35.23,"t":"2025-07-25T04:00:00Z","v":97665,"vw":35.227478},{"c":34.88,"h":35.31,"l":34.84,"n":4242,"o":35.31,"t":"2025-07-28T04:00:00Z","v":136227,"vw":34.942387},{"c":34.92,"h":35.21,"l":34.92,"n":4397,"o":34.99,"t":"2025-07-29T04:00:00Z","v":132190,"vw":34.997364},{"c":34.62,"h":35.28,"l":34.46,"n":7422,"o":34.88,"t":"2025-07-30T04:00:00Z","v":231877,"vw":34.730831},{"c":34.16,"h":35.1,"l":32.795,"n":9289,"o":33.76,"t":"2025-07-31T04:00:00Z","v":484538,"vw":34.133888},{"c":31.75,"h":34.22,"l":31.64,"n":9752,"o":34,"t":"2025-08-01T04:00:00Z","v":425096,"vw":32.48083},{"c":32.74,"h":33.07,"l":31.8411,"n":7906,"o":31.87,"t":"2025-08-04T04:00:00Z","v":371794,"vw":32.7115},{"c":33.43,"h":33.58,"l":32.985,"n":6688,"o":33.05,"t":"2025-08-05T04:00:00Z","v":285677,"vw":33.412985},{"c":33.41,"h":33.5769,"l":33.15,"n":5386,"o":33.43,"t":"2025-08-06T04:00:00Z","v":198288,"vw":33.428415},{"c":33.25,"h":33.79,"l":32.865,"n":5366,"o":33.64,"t":"2025-08-07T04:00:00Z","v":193799,"vw":33.138515},{"c":33.25,"h":33.85,"l":33.25,"n":4263,"o":33.48,"t":"2025-08-08T04:00:00Z","v":154332,"vw":33.458519},{"c":33.25,"h":33.53,"l":32.84,"n":5216,"o":33.19,"t":"2025-08-11T04:00:00Z","v":179666,"vw":33.212121},{"c":33.92,"h":33.985,"l":33.37,"n":5870,"o":33.53,"t":"2025-08-12T04:00:00Z","v":186199,"vw":33.790095},{"c":34.89,"h":34.91,"l":33.98,"n":6166,"o":34,"t":"2025-08-13T04:00:00Z","v":202284,"vw":34.584114},{"c":34.77,"h":34.87,"l":34.125,"n":5789,"o":34.51,"t":"2025-08-14T04:00:00Z","v":174077,"vw":34.609939},{"c":34.24,"h":34.87,"l":34.19,"n":4379,"o":34.85,"t":"2025-08-15T04:00:00Z","v":281355,"vw":34.318329},{"c":33.89,"h":34.36,"l":33.78,"n":5495,"o":34.2,"t":"2025-08-18T04:00:00Z","v":154753,"vw":33.979012},{"c":34.16,"h":34.53,"l":33.54,"n":5007,"o":33.54,"t":"2025-08-19T04:00:00Z","v":162686,"vw":34.065355},{"c":34.12,"h":34.65,"l":34.055,"n":5463,"o":34.32,"t":"2025-08-20T04:00:00Z","v":190219,"vw":34.288019},{"c":34.02,"h":34.175,"l":33.7,"n":3877,"o":33.75,"t":"2025-08-21T04:00:00Z","v":119955,"vw":33.939136},{"c":34.91,"h":35,"l":34.02,"n":6374,"o":34.07,"t":"2025-08-22T04:00:00Z","v":151346,"vw":34.791859},{"c":34.98,"h":35.07,"l":34.505,"n":5173,"o":34.85,"t":"2025-08-25T04:00:00Z","v":127505,"vw":34.94577},{"c":35.07,"h":35.1795,"l":34.7593,"n":4738,"o":34.91,"t":"2025-08-26T04:00:00Z","v":153254,"vw":35.062576},{"c":34.97,"h":35.12,"l":34.73,"n":4843,"o":34.93,"t":"2025-08-27T04:00:00Z","v":96850,"vw":34.933131},{"c":34.54,"h":35.01,"l":34.37,"n":4957,"o":35.01,"t":"2025-08-28T04:00:00Z","v":142653,"vw":34.540504},{"c":34.67,"h":34.8514,"l":34.41,"n":4956,"o":34.55,"t":"2025-08-29T04:00:00Z","v":122271,"vw":34.624958},{"c":34.51,"h":34.71,"l":34.36,"n":4166,"o":34.49,"t":"2025-09-02T04:00:00Z","v":120849,"vw":34.530818},{"c":34.27,"h":34.52,"l":34.215,"n":4386,"o":34.4,"t":"2025-09-03T04:00:00Z","v":129782,"vw":34.30355},{"c":34.93,"h":34.96,"l":34.245,"n":5082,"o":34.43,"t":"2025-09-04T04:00:00Z","v":151557,"vw":34.721138},{"c":35.37,"h":35.78,"l":34.91,"n":5310,"o":34.91,"t":"2025-09-05T04:00:00Z","v":143211,"vw":35.336008},{"c":35.63,"h":35.875,"l":34.95,"n":6013,"o":35.44,"t":"2025-09-08T04:00:00Z","v":143212,"vw":35.658793},{"c":35.23,"h":35.58,"l":34.9,"n":4987,"o":35.48,"t":"2025-09-09T04:00:00Z","v":126764,"vw":35.124064},{"c":36.29,"h":36.625,"l":34.415,"n":10240,"o":35,"t":"2025-09-10T04:00:00Z","v":540196,"vw":35.827816},{"c":37.16,"h":37.39,"l":36.05,"n":9941,"o":37.39,"t":"2025-09-11T04:00:00Z","v":337227,"vw":36.859075},{"c":37.15,"h":37.574,"l":36.55,"n":6875,"o":36.99,"t":"2025-09-12T04:00:00Z","v":222099,"vw":37.246764},{"c":37.83,"h":37.96,"l":36.925,"n":7177,"o":37.34,"t":"2025-09-15T04:00:00Z","v":216461,"vw":37.574555},{"c":39.32,"h":39.9655,"l":37.98,"n":11087,"o":38,"t":"2025-09-16T04:00:00Z","v":410467,"vw":39.257383},{"c":39.22,"h":39.765,"l":39.1043,"n":8386,"o":39.41,"t":"2025-09-17T04:00:00Z","v":286655,"vw":39.321393},{"c":39.29,"h":39.595,"l":39.01,"n":7314,"o":39.25,"t":"2025-09-18T04:00:00Z","v":192645,"vw":39.258713},{"c":39.73,"h":40,"l":38.972,"n":8341,"o":39.49,"t":"2025-09-19T04:00:00Z","v":689963,"vw":39.71605},{"c":40.36,"h":40.685,"l":39.42,"n":10236,"o":39.73,"t":"2025-09-22T04:00:00Z","v":336950,"vw":40.154042},{"c":42.37,"h":43.2,"l":40.615,"n":9757,"o":40.71,"t":"2025-09-23T04:00:00Z","v":480661,"vw":42.411334},{"c":42.19,"h":42.54,"l":41.74,"n":6811,"o":42.33,"t":"2025-09-24T04:00:00Z","v":318644,"vw":42.164868},{"c":41.78,"h":42.115,"l":41.3,"n":5731,"o":42.08,"t":"2025-09-25T04:00:00Z","v":168223,"vw":41.776283},{"c":43.37,"h":43.59,"l":41.7958,"n":6034,"o":41.93,"t":"2025-09-26T04:00:00Z","v":230166,"vw":43.050894},{"c":42.77,"h":45.33,"l":42.52,"n":14662,"o":43.41,"t":"2025-09-29T04:00:00Z","v":649090,"vw":43.606757},{"c":43.47,"h":43.71,"l":42.15,"n":7103,"o":42.51,"t":"2025-09-30T04:00:00Z","v":298439,"vw":43.169643},{"c":44.01,"h":44.045,"l":42.62,"n":6061,"o":43.26,"t":"2025-10-01T04:00:00Z","v":200259,"vw":43.694561},{"c":44.21,"h":44.4199,"l":43.7,"n":5937,"o":43.95,"t":"2025-10-02T04:00:00Z","v":191674,"vw":44.110289},{"c":44.54,"h":44.9,"l":44.355,"n":6344,"o":44.46,"t":"2025-10-03T04:00:00Z","v":184061,"vw":44.601838},{"c":45.05,"h":45.225,"l":44.45,"n":7293,"o":44.59,"t":"2025-10-06T04:00:00Z","v":199453,"vw":44.914522},{"c":45.27,"h":45.34,"l":44.5301,"n":5911,"o":44.99,"t":"2025-10-07T04:00:00Z","v":172049,"vw":45.099793},{"c":46.66,"h":46.67,"l":45.355,"n":5678,"o":45.57,"t":"2025-10-08T04:00:00Z","v":164415,"vw":46.244114},{"c":46.42,"h":46.66,"l":46.0201,"n":5814,"o":46.66,"t":"2025-10-09T04:00:00Z","v":157511,"vw":46.337271},{"c":45.24,"h":46.7,"l":45.23,"n":6413,"o":46.38,"t":"2025-10-10T04:00:00Z","v":175236,"vw":45.651445},{"c":46.34,"h":46.39,"l":45.52,"n":5330,"o":45.64,"t":"2025-10-13T04:00:00Z","v":152037,"vw":46.109142},{"c":47.13,"h":47.28,"l":45.7001,"n":6003,"o":45.99,"t":"2025-10-14T04:00:00Z","v":130294,"vw":46.783634},{"c":46.64,"h":48.21,"l":45.67,"n":7407,"o":47.46,"t":"2025-10-15T04:00:00Z","v":222144,"vw":46.798464},{"c":45.94,"h":46.98,"l":45.94,"n":5727,"o":46.77,"t":"2025-10-16T04:00:00Z","v":166295,"vw":46.163696},{"c":44.66,"h":45.91,"l":44.4125,"n":6819,"o":45.77,"t":"2025-10-17T04:00:00Z","v":162882,"vw":44.901203},{"c":44.52,"h":44.88,"l":43.54,"n":6482,"o":44.72,"t":"2025-10-20T04:00:00Z","v":179604,"vw":44.330182},{"c":44.25,"h":44.8,"l":43.89,"n":5767,"o":44.2,"t":"2025-10-21T04:00:00Z","v":139832,"vw":44.275094},{"c":44.95,"h":45.07,"l":43.59,"n":6661,"o":44.32,"t":"2025-10-22T04:00:00Z","v":149613,"vw":44.607688},{"c":46.11,"h":46.27,"l":44.78,"n":5856,"o":45,"t":"2025-10-23T04:00:00Z","v":164681,"vw":45.909559},{"c":46.96,"h":47.055,"l":46.013,"n":5040,"o":46.41,"t":"2025-10-24T04:00:00Z","v":129227,"vw":46.807633},{"c":46.8,"h":47.5,"l":46.02,"n":6703,"o":47.1,"t":"2025-10-27T04:00:00Z","v":202547,"vw":46.628595},{"c":45.36,"h":46.835,"l":45.33,"n":5526,"o":46.44,"t":"2025-10-28T04:00:00Z","v":144808,"vw":45.806617},{"c":44.12,"h":45.75,"l":43.93,"n":5335,"o":45.48,"t":"2025-10-29T04:00:00Z","v":153930,"vw":44.506382},{"c":43.68,"h":44.075,"l":43.19,"n":5284,"o":43.65,"t":"2025-10-30T04:00:00Z","v":155639,"vw":43.633847},{"c":42.41,"h":43.37,"l":42.35,"n":5811,"o":43.26,"t":"2025-10-31T04:00:00Z","v":221820,"vw":42.712665},{"c":41.32,"h":42.125,"l":40.93,"n":6426,"o":42.1,"t":"2025-11-03T05:00:00Z","v":196930,"vw":41.479283},{"c":41.7,"h":41.895,"l":40.7958,"n":4793,"o":41.09,"t":"2025-11-04T05:00:00Z","v":143878,"vw":41.513705},{"c":43.86,"h":44.15,"l":41.4111,"n":5805,"o":41.8,"t":"2025-11-05T05:00:00Z","v":192557,"vw":43.460742},{"c":35.17,"h":41.69,"l":35.01,"n":11004,"o":41.69,"t":"2025-11-06T05:00:00Z","v":435911,"vw":36.803538},{"c":33.94,"h":35.17,"l":33.54,"n":10395,"o":35,"t":"2025-11-07T05:00:00Z","v":346262,"vw":34.17879},{"c":33.01,"h":34.7975,"l":32.86,"n":7694,"o":34.79,"t":"2025-11-10T05:00:00Z","v":275645,"vw":33.344297},{"c":31.76,"h":33.265,"l":31.71,"n":8137,"o":33.05,"t":"2025-11-11T05:00:00Z","v":286233,"vw":32.121676},{"c":31.37,"h":32.25,"l":31.19,"n":8650,"o":31.69,"t":"2025-11-12T05:00:00Z","v":254886,"vw":31.568422},{"c":30.76,"h":31.47,"l":30.69,"n":7053,"o":31.3,"t":"2025-11-13T05:00:00Z","v":272330,"vw":30.992478},{"c":31.26,"h":31.76,"l":30.685,"n":7566,"o":30.96,"t":"2025-11-14T05:00:00Z","v":271060,"vw":31.281407},{"c":30.27,"h":31.33,"l":30.095,"n":9368,"o":31.13,"t":"2025-11-17T05:00:00Z","v":352897,"vw":30.630493},{"c":30.78,"h":30.81,"l":30,"n":6728,"o":30.09,"t":"2025-11-18T05:00:00Z","v":237580,"vw":30.579087},{"c":29.36,"h":30.89,"l":29.275,"n":7718,"o":30.57,"t":"2025-11-19T05:00:00Z","v":313800,"vw":29.693581},{"c":28.81,"h":29.91,"l":28.74,"n":8203,"o":29.79,"t":"2025-11-20T05:00:00Z","v":301240,"vw":28.994321},{"c":29.42,"h":29.75,"l":28.33,"n":8075,"o":28.5,"t":"2025-11-21T05:00:00Z","v":357398,"vw":29.296706},{"c":29.59,"h":29.69,"l":28.7,"n":7029,"o":29.34,"t":"2025-11-24T05:00:00Z","v":361287,"vw":29.385323},{"c":29.94,"h":29.96,"l":29.4,"n":5772,"o":29.66,"t":"2025-11-25T05:00:00Z","v":207238,"vw":29.757289},{"c":30.13,"h":30.69,"l":29.79,"n":6091,"o":29.79,"t":"2025-11-26T05:00:00Z","v":269515,"vw":30.191108},{"c":30.12,"h":30.26,"l":29.8268,"n":2720,"o":30.19,"t":"2025-11-28T05:00:00Z","v":138499,"vw":30.068812},{"c":29.71,"h":30.0709,"l":29.29,"n":6022,"o":29.945,"t":"2025-12-01T05:00:00Z","v":271105,"vw":29.622067},{"c":30.54,"h":31.11,"l":29.4,"n":6789,"o":29.82,"t":"2025-12-02T05:00:00Z","v":293069,"vw":30.413634},{"c":31.44,"h":31.729,"l":30.51,"n":6428,"o":30.71,"t":"2025-12-03T05:00:00Z","v":251727,"vw":31.240906},{"c":32.22,"h":32.51,"l":31,"n":6274,"o":31.31,"t":"2025-12-04T05:00:00Z","v":271714,"vw":32.030762},{"c":33.55,"h":33.94,"l":32.39,"n":8447,"o":32.4,"t":"2025-12-05T05:00:00Z","v":353789,"vw":33.429465},{"c":32.54,"h":33.95,"l":31.5,"n":13293,"o":33.5,"t":"2025-12-08T05:00:00Z","v":644273,"vw":32.485042},{"c":32.3,"h":32.995,"l":32.12,"n":8109,"o":32.37,"t":"2025-12-09T05:00:00Z","v":306371,"vw":32.456129},{"c":32.95,"h":33.13,"l":32.04,"n":7447,"o":32.42,"t":"2025-12-10T05:00:00Z","v":270134,"vw":32.832707},{"c":33.45,"h":33.72,"l":32.59,"n":8420,"o":33.05,"t":"2025-12-11T05:00:00Z","v":334162,"vw":33.257604},{"c":32.73,"h":33.55,"l":32.36,"n":10153,"o":33.45,"t":"2025-12-12T05:00:00Z","v":265548,"vw":32.768666},{"c":32.52,"h":32.93,"l":32.18,"n":9059,"o":32.93,"t":"2025-12-15T05:00:00Z","v":321345,"vw":32.452001},{"c":31.94,"h":32.83,"l":31.86,"n":7786,"o":32.45,"t":"2025-12-16T05:00:00Z","v":285691,"vw":32.25997},{"c":31.63,"h":32.07,"l":31.0375,"n":8464,"o":31.74,"t":"2025-12-17T05:00:00Z","v":301983,"vw":31.566708},{"c":31.52,"h":31.995,"l":30.93,"n":8379,"o":31.83,"t":"2025-12-18T05:00:00Z","v":275032,"vw":31.390433},{"c":32.02,"h":32.31,"l":31.155,"n":9359,"o":31.55,"t":"2025-12-19T05:00:00Z","v":3619435,"vw":31.982128},{"c":32.04,"h":33.01,"l":31.57,"n":7471,"o":32.03,"t":"2025-12-22T05:00:00Z","v":347449,"vw":32.378604},{"c":32.27,"h":32.91,"l":31.98,"n":8973,"o":31.98,"t":"2025-12-23T05:00:00Z","v":333365,"vw":32.461912},{"c":32.52,"h":32.605,"l":32.07,"n":4262,"o":32.33,"t":"2025-12-24T05:00:00Z","v":159572,"vw":32.433751},{"c":32.26,"h":32.66,"l":32.05,"n":6522,"o":32.36,"t":"2025-12-26T05:00:00Z","v":189769,"vw":32.270042},{"c":32.58,"h":32.85,"l":32.06,"n":5894,"o":32.06,"t":"2025-12-29T05:00:00Z","v":207660,"vw":32.548923},{"c":32.56,"h":32.89,"l":32.15,"n":6965,"o":32.6,"t":"2025-12-30T05:00:00Z","v":250820,"vw":32.581091},{"c":32.65,"h":32.8,"l":32.09,"n":5474,"o":32.67,"t":"2025-12-31T05:00:00Z","v":226976,"vw":32.528642},{"c":33.47,"h":33.59,"l":32.55,"n":5528,"o":32.93,"t":"2026-01-02T05:00:00Z","v":181525,"vw":33.177878},{"c":34.04,"h":35.44,"l":33.47,"n":7834,"o":33.63,"t":"2026-01-05T05:00:00Z","v":303843,"vw":34.501047},{"c":35.06,"h":35.06,"l":33.72,"n":6774,"o":33.84,"t":"2026-01-06T05:00:00Z","v":242975,"vw":34.650868},{"c":35.13,"h":35.44,"l":34.0601,"n":6328,"o":34.87,"t":"2026-01-07T05:00:00Z","v":205736,"vw":35.105424},{"c":36.43,"h":36.63,"l":34.45,"n":5943,"o":35.26,"t":"2026-01-08T05:00:00Z","v":208903,"vw":36.24755},{"c":37.18,"h":37.323,"l":36.29,"n":6584,"o":36.52,"t":"2026-01-09T05:00:00Z","v":230093,"vw":36.964798},{"c":36.83,"h":37.04,"l":36.37,"n":5814,"o":37.04,"t":"2026-01-12T05:00:00Z","v":246389,"vw":36.7393},{"c":37.01,"h":37.98,"l":37.01,"n":7917,"o":37.46,"t":"2026-01-13T05:00:00Z","v":268718,"vw":37.321323},{"c":38.14,"h":38.481,"l":36.71,"n":7282,"o":36.8,"t":"2026-01-14T05:00:00Z","v":329179,"vw":37.8216},{"c":38.31,"h":38.47,"l":37.86,"n":6241,"o":38.25,"t":"2026-01-15T05:00:00Z","v":196367,"vw":38.19512},{"c":37.74,"h":38.47,"l":37.6852,"n":6748,"o":38.47,"t":"2026-01-16T05:00:00Z","v":253125,"vw":37.91135},{"c":37.61,"h":38.06,"l":36.86,"n":4662,"o":37.21,"t":"2026-01-20T05:00:00Z","v":139285,"vw":37.534791},{"c":37.89,"h":38.19,"l":37.175,"n":5380,"o":37.79,"t":"2026-01-21T05:00:00Z","v":169101,"vw":37.71969},{"c":37.45,"h":38.22,"l":37.21,"n":4583,"o":38.01,"t":"2026-01-22T05:00:00Z","v":132382,"vw":37.509437},{"c":37.44,"h":37.97,"l":37.06,"n":4055,"o":37.45,"t":"2026-01-23T05:00:00Z","v":110917,"vw":37.478632},{"c":37.89,"h":38.7,"l":37.59,"n":5883,"o":37.63,"t":"2026-01-26T05:00:00Z","v":211139,"vw":37.949312},{"c":37.96,"h":38.22,"l":37.1691,"n":5011,"o":37.83,"t":"2026-01-27T05:00:00Z","v":151039,"vw":37.797653},{"c":37.52,"h":38.4,"l":37.105,"n":5423,"o":37.95,"t":"2026-01-28T05:00:00Z","v":271797,"vw":37.531874},{"c":37.05,"h":37.5,"l":36.18,"n":5862,"o":37.5,"t":"2026-01-29T05:00:00Z","v":187880,"vw":36.81354},{"c":36.69,"h":37.0908,"l":36.18,"n":5319,"o":36.69,"t":"2026-01-30T05:00:00Z","v":160192,"vw":36.630117},{"c":36.77,"h":37.11,"l":36.2036,"n":4617,"o":36.41,"t":"2026-02-02T05:00:00Z","v":130257,"vw":36.815166},{"c":37.79,"h":37.82,"l":36.44,"n":5918,"o":36.44,"t":"2026-02-03T05:00:00Z","v":202090,"vw":37.499767},{"c":37.85,"h":38.5,"l":37.4887,"n":5991,"o":38.07,"t":"2026-02-04T05:00:00Z","v":159303,"vw":37.893172},{"c":38.03,"h":38.47,"l":37.355,"n":6262,"o":37.86,"t":"2026-02-05T05:00:00Z","v":207905,"vw":38.005277},{"c":38.33,"h":38.72,"l":38.12,"n":4648,"o":38.23,"t":"2026-02-06T05:00:00Z","v":114410,"vw":38.34764},{"c":38.43,"h":38.98,"l":37.47,"n":3716,"o":38.17,"t":"2026-02-09T05:00:00Z","v":154222,"vw":38.510832},{"c":37.98,"h":38.73,"l":37.9,"n":4094,"o":38.44,"t":"2026-02-10T05:00:00Z","v":100380,"vw":38.260844},{"c":37.94,"h":38.4,"l":37.26,"n":4089,"o":38.07,"t":"2026-02-11T05:00:00Z","v":124522,"vw":37.849631},{"c":37.16,"h":38.275,"l":37.15,"n":4489,"o":38.19,"t":"2026-02-12T05:00:00Z","v":217279,"vw":37.282184},{"c":37.48,"h":37.93,"l":36.84,"n":4450,"o":37.27,"t":"2026-02-13T05:00:00Z","v":102169,"vw":37.45947},{"c":36.91,"h":37.61,"l":36.41,"n":4324,"o":37.5,"t":"2026-02-17T05:00:00Z","v":171630,"vw":36.843098},{"c":37.6,"h":37.84,"l":36.87,"n":4017,"o":36.87,"t":"2026-02-18T05:00:00Z","v":106364,"vw":37.542357},{"c":38.37,"h":38.43,"l":36.9,"n":3941,"o":37.47,"t":"2026-02-19T05:00:00Z","v":136529,"vw":38.180792},{"c":38.43,"h":38.92,"l":37.7829,"n":3543,"o":38.28,"t":"2026-02-20T05:00:00Z","v":101533,"vw":38.406351},{"c":37.42,"h":38.49,"l":36.97,"n":4866,"o":38.49,"t":"2026-02-23T05:00:00Z","v":159243,"vw":37.483612},{"c":37.2,"h":37.67,"l":36.72,"n":4580,"o":37.46,"t":"2026-02-24T05:00:00Z","v":152601,"vw":37.180861},{"c":36.44,"h":37.31,"l":36.15,"n":3204,"o":37.31,"t":"2026-02-25T05:00:00Z","v":83701,"vw":36.478355},{"c":37.44,"h":37.5733,"l":36.49,"n":4416,"o":36.49,"t":"2026-02-26T05:00:00Z","v":151859,"vw":37.311993},{"c":37.44,"h":37.52,"l":36.66,"n":4361,"o":37.35,"t":"2026-02-27T05:00:00Z","v":217547,"vw":37.315164},{"c":37.95,"h":38.05,"l":36.5709,"n":6963,"o":37.31,"t":"2026-03-02T05:00:00Z","v":292241,"vw":37.598515},{"c":38.21,"h":39.3,"l":36.16,"n":6510,"o":39.3,"t":"2026-03-03T05:00:00Z","v":260731,"vw":37.699409},{"c":38.32,"h":39.39,"l":37.7001,"n":4801,"o":38.31,"t":"2026-03-04T05:00:00Z","v":184045,"vw":38.629557},{"c":37.11,"h":38.45,"l":37,"n":6021,"o":38,"t":"2026-03-05T05:00:00Z","v":243691,"vw":37.387516},{"c":38.02,"h":39.3234,"l":37.45,"n":6059,"o":37.45,"t":"2026-03-06T05:00:00Z","v":209848,"vw":38.122548},{"c":38.46,"h":38.66,"l":37.54,"n":6232,"o":37.54,"t":"2026-03-09T04:00:00Z","v":181538,"vw":38.212673},{"c":38.52,"h":39.21,"l":38.03,"n":4612,"o":38.16,"t":"2026-03-10T04:00:00Z","v":159907,"vw":38.549702},{"c":38.96,"h":38.965,"l":38.02,"n":4981,"o":38.36,"t":"2026-03-11T04:00:00Z","v":175261,"vw":38.639319},{"c":38.7,"h":38.9,"l":38.04,"n":4234,"o":38.42,"t":"2026-03-12T04:00:00Z","v":167158,"vw":38.627674},{"c":38.31,"h":39.24,"l":38.03,"n":4635,"o":39,"t":"2026-03-13T04:00:00Z","v":154064,"vw":38.288975},{"c":39.2,"h":39.39,"l":38.16,"n":4564,"o":38.44,"t":"2026-03-16T04:00:00Z","v":134994,"vw":39.013421},{"c":38.77,"h":40.05,"l":38.67,"n":7419,"o":39.21,"t":"2026-03-17T04:00:00Z","v":301318,"vw":39.028053},{"c":38.69,"h":39.175,"l":38.15,"n":4341,"o":38.36,"t":"2026-03-18T04:00:00Z","v":114798,"vw":38.719909},{"c":39.45,"h":39.595,"l":38.21,"n":5048,"o":38.42,"t":"2026-03-19T04:00:00Z","v":183254,"vw":39.103426},{"c":38.98,"h":39.795,"l":38.61,"n":4872,"o":39.62,"t":"2026-03-20T04:00:00Z","v":347381,"vw":38.97518},{"c":39.69,"h":39.975,"l":39.01,"n":4827,"o":39.35,"t":"2026-03-23T04:00:00Z","v":208335,"vw":39.646492},{"c":40.74,"h":40.765,"l":39.325,"n":5125,"o":39.6,"t":"2026-03-24T04:00:00Z","v":178294,"vw":40.481718},{"c":43.53,"h":43.7,"l":41.41,"n":7484,"o":42.25,"t":"2026-03-25T04:00:00Z","v":439692,"vw":43.012095},{"c":41.89,"h":44.1,"l":41.15,"n":6844,"o":43.43,"t":"2026-03-26T04:00:00Z","v":249016,"vw":42.304849},{"c":40.83,"h":41.77,"l":40.6,"n":5611,"o":40.95,"t":"2026-03-27T04:00:00Z","v":188661,"vw":41.053631},{"c":40.02,"h":41.68,"l":39.96,"n":6221,"o":40.84,"t":"2026-03-30T04:00:00Z","v":165941,"vw":40.33669},{"c":40.09,"h":40.725,"l":39.26,"n":5114,"o":40.32,"t":"2026-03-31T04:00:00Z","v":199695,"vw":40.030692},{"c":40.89,"h":41,"l":40.15,"n":4952,"o":40.15,"t":"2026-04-01T04:00:00Z","v":179519,"vw":40.77168},{"c":41.01,"h":41.46,"l":40.525,"n":5138,"o":40.65,"t":"2026-04-02T04:00:00Z","v":287983,"vw":41.011546},{"c":40.64,"h":40.93,"l":38.68,"n":4011,"o":40.93,"t":"2026-04-06T04:00:00Z","v":181927,"vw":40.272634},{"c":40.63,"h":40.74,"l":38.6,"n":4172,"o":38.68,"t":"2026-04-07T04:00:00Z","v":137171,"vw":40.101262},{"c":41.32,"h":41.67,"l":40.88,"n":4191,"o":41.58,"t":"2026-04-08T04:00:00Z","v":157707,"vw":41.286833},{"c":41.14,"h":41.45,"l":40.69,"n":5176,"o":41.13,"t":"2026-04-09T04:00:00Z","v":148439,"vw":41.060223},{"c":40.96,"h":41.49,"l":40.8,"n":4226,"o":40.9,"t":"2026-04-10T04:00:00Z","v":106921,"vw":41.098786},{"c":41.57,"h":41.58,"l":40.585,"n":4238,"o":41.03,"t":"2026-04-13T04:00:00Z","v":125276,"vw":41.218396},{"c":42.29,"h":42.33,"l":41.45,"n":3877,"o":41.54,"t":"2026-04-14T04:00:00Z","v":114377,"vw":41.992281},{"c":42.35,"h":42.45,"l":41.96,"n":3498,"o":41.96,"t":"2026-04-15T04:00:00Z","v":81766,"vw":42.272467},{"c":41.98,"h":42.69,"l":41.62,"n":4584,"o":42.24,"t":"2026-04-16T04:00:00Z","v":152840,"vw":42.007405},{"c":42.21,"h":42.83,"l":42.1,"n":4246,"o":42.19,"t":"2026-04-17T04:00:00Z","v":100197,"vw":42.303669},{"c":42.08,"h":42.38,"l":41.67,"n":3814,"o":42.31,"t":"2026-04-20T04:00:00Z","v":180718,"vw":42.021721},{"c":42.08,"h":42.4522,"l":41.75,"n":4818,"o":42.08,"t":"2026-04-21T04:00:00Z","v":150220,"vw":41.991473},{"c":42.08,"h":42.375,"l":41.775,"n":3412,"o":42.35,"t":"2026-04-22T04:00:00Z","v":73749,"vw":42.096939},{"c":42.33,"h":42.41,"l":41.9,"n":3379,"o":42.1,"t":"2026-04-23T04:00:00Z","v":80426,"vw":42.234767},{"c":42.47,"h":43,"l":42.19,"n":3037,"o":42.27,"t":"2026-04-24T04:00:00Z","v":95786,"vw":42.590856},{"c":43,"h":43.43,"l":42.7,"n":4193,"o":42.7,"t":"2026-04-27T04:00:00Z","v":103762,"vw":43.056597},{"c":43.12,"h":43.8919,"l":43.06,"n":4216,"o":43.18,"t":"2026-04-28T04:00:00Z","v":89670,"vw":43.350876},{"c":42.86,"h":43.63,"l":42.82,"n":4969,"o":43.14,"t":"2026-04-29T04:00:00Z","v":109037,"vw":43.051996},{"c":43.38,"h":43.62,"l":42.78,"n":2955,"o":42.78,"t":"2026-04-30T04:00:00Z","v":76095,"vw":43.364855},{"c":43.16,"h":43.68,"l":42.95,"n":4375,"o":43.42,"t":"2026-05-01T04:00:00Z","v":94965,"vw":43.202264},{"c":40.99,"h":43.89,"l":40.58,"n":5801,"o":43.03,"t":"2026-05-04T04:00:00Z","v":150407,"vw":41.586381},{"c":41.77,"h":41.91,"l":41.01,"n":4692,"o":41.07,"t":"2026-05-05T04:00:00Z","v":99639,"vw":41.626071},{"c":40.51,"h":42.165,"l":40.21,"n":5434,"o":42,"t":"2026-05-06T04:00:00Z","v":138664,"vw":40.898803},{"c":39.14,"h":39.375,"l":36.29,"n":7755,"o":38.77,"t":"2026-05-07T04:00:00Z","v":254674,"vw":38.259765},{"c":39.04,"h":40.06,"l":38.75,"n":6560,"o":39.48,"t":"2026-05-08T04:00:00Z","v":147455,"vw":39.15227},{"c":37.58,"h":39.04,"l":37.26,"n":5112,"o":38.82,"t":"2026-05-11T04:00:00Z","v":181381,"vw":37.684877},{"c":38.15,"h":39.27,"l":37.46,"n":6379,"o":37.67,"t":"2026-05-12T04:00:00Z","v":239962,"vw":38.211768},{"c":39.23,"h":39.47,"l":37.75,"n":5241,"o":38,"t":"2026-05-13T04:00:00Z","v":199552,"vw":38.615398},{"c":39.87,"h":40.26,"l":39.335,"n":3666,"o":39.67,"t":"2026-05-14T04:00:00Z","v":122638,"vw":39.817322},{"c":39.47,"h":40.17,"l":39.16,"n":3326,"o":39.67,"t":"2026-05-15T04:00:00Z","v":91345,"vw":39.671091},{"c":40.16,"h":40.71,"l":39.59,"n":3870,"o":39.77,"t":"2026-05-18T04:00:00Z","v":143073,"vw":40.154859},{"c":39.39,"h":40.4,"l":39.39,"n":3704,"o":40.05,"t":"2026-05-19T04:00:00Z","v":106419,"vw":39.741861},{"c":39.33,"h":39.79,"l":38.87,"n":3762,"o":39.79,"t":"2026-05-20T04:00:00Z","v":111821,"vw":39.395961},{"c":39.34,"h":39.62,"l":38.8001,"n":3013,"o":39.03,"t":"2026-05-21T04:00:00Z","v":98945,"vw":39.229198},{"c":40.04,"h":40.35,"l":39.43,"n":4286,"o":39.79,"t":"2026-05-22T04:00:00Z","v":127777,"vw":39.901024},{"c":40.21,"h":40.87,"l":39.73,"n":3835,"o":39.88,"t":"2026-05-26T04:00:00Z","v":107631,"vw":40.176798},{"c":39.61,"h":40.7,"l":39.51,"n":3943,"o":40.52,"t":"2026-05-27T04:00:00Z","v":102152,"vw":39.822738},{"c":39.37,"h":39.94,"l":39.25,"n":4093,"o":39.59,"t":"2026-05-28T04:00:00Z","v":134082,"vw":39.507857},{"c":39.09,"h":40.17,"l":38.81,"n":4152,"o":39.13,"t":"2026-05-29T04:00:00Z","v":260996,"vw":39.163501},{"c":38.94,"h":39.2,"l":38.39,"n":3917,"o":38.98,"t":"2026-06-01T04:00:00Z","v":90266,"vw":38.853371},{"c":38.84,"h":39.37,"l":38.67,"n":4725,"o":38.83,"t":"2026-06-02T04:00:00Z","v":119405,"vw":38.915698},{"c":38.75,"h":39.12,"l":38.46,"n":4012,"o":39.01,"t":"2026-06-03T04:00:00Z","v":95784,"vw":38.747799},{"c":39.39,"h":39.45,"l":39,"n":4152,"o":39.11,"t":"2026-06-04T04:00:00Z","v":74431,"vw":39.28859},{"c":38.77,"h":39.75,"l":38.52,"n":3177,"o":39.5,"t":"2026-06-05T04:00:00Z","v":77542,"vw":38.99695},{"c":38.46,"h":39.135,"l":38.46,"n":3944,"o":38.85,"t":"2026-06-08T04:00:00Z","v":94880,"vw":38.648352},{"c":38.88,"h":39.23,"l":38.561,"n":4177,"o":38.77,"t":"2026-06-09T04:00:00Z","v":125112,"vw":38.84769},{"c":38.89,"h":39.64,"l":38.58,"n":3702,"o":39.16,"t":"2026-06-10T04:00:00Z","v":126663,"vw":38.997353},{"c":39.3,"h":39.51,"l":38.99,"n":4519,"o":39.3,"t":"2026-06-11T04:00:00Z","v":119438,"vw":39.28225},{"c":39.47,"h":39.6,"l":39.06,"n":3578,"o":39.27,"t":"2026-06-12T04:00:00Z","v":74690,"vw":39.400117},{"c":38.41,"h":39.47,"l":38.34,"n":3463,"o":39.37,"t":"2026-06-15T04:00:00Z","v":77583,"vw":38.769886},{"c":38.12,"h":38.9,"l":37.1019,"n":4947,"o":38.55,"t":"2026-06-16T04:00:00Z","v":143509,"vw":37.849843},{"c":38.03,"h":38.5106,"l":37.74,"n":3943,"o":38.02,"t":"2026-06-17T04:00:00Z","v":121190,"vw":38.06313},{"c":40.19,"h":40.49,"l":38.59,"n":5986,"o":38.59,"t":"2026-06-18T04:00:00Z","v":303063,"vw":39.958213},{"c":40.49,"h":40.95,"l":39.66,"n":4076,"o":39.92,"t":"2026-06-22T04:00:00Z","v":156064,"vw":40.492182},{"c":40.96,"h":41.225,"l":39.994,"n":3828,"o":40.65,"t":"2026-06-23T04:00:00Z","v":97685,"vw":40.907277},{"c":38.55,"h":40.69,"l":38.29,"n":7417,"o":40.69,"t":"2026-06-24T04:00:00Z","v":329691,"vw":39.314386},{"c":38.43,"h":38.955,"l":37.85,"n":4719,"o":38.92,"t":"2026-06-25T04:00:00Z","v":185822,"vw":38.430855},{"c":38.33,"h":38.47,"l":37.56,"n":5126,"o":38.25,"t":"2026-06-26T04:00:00Z","v":489030,"vw":38.180129},{"c":37.89,"h":38.85,"l":37.64,"n":4235,"o":38.07,"t":"2026-06-29T04:00:00Z","v":111179,"vw":38.074796},{"c":37.85,"h":38.23,"l":37.55,"n":3713,"o":37.88,"t":"2026-06-30T04:00:00Z","v":119701,"vw":37.880238},{"c":37.62,"h":38.61,"l":37.61,"n":3634,"o":37.94,"t":"2026-07-01T04:00:00Z","v":83056,"vw":37.869869},{"c":37.65,"h":37.91,"l":37.46,"n":3424,"o":37.55,"t":"2026-07-02T04:00:00Z","v":97745,"vw":37.635343},{"c":37.85,"h":38.32,"l":37.55,"n":4328,"o":37.63,"t":"2026-07-06T04:00:00Z","v":103439,"vw":37.931566},{"c":38.28,"h":38.45,"l":37.76,"n":3379,"o":37.85,"t":"2026-07-07T04:00:00Z","v":83950,"vw":38.15018},{"c":38.45,"h":38.54,"l":37.88,"n":2974,"o":38.06,"t":"2026-07-08T04:00:00Z","v":91106,"vw":38.296595},{"c":38.56,"h":38.575,"l":37.665,"n":3830,"o":38.46,"t":"2026-07-09T04:00:00Z","v":116673,"vw":38.057978},{"c":38.69,"h":38.9,"l":38.465,"n":2411,"o":38.59,"t":"2026-07-10T04:00:00Z","v":67585,"vw":38.679299},{"c":38.43,"h":38.99,"l":38.295,"n":3124,"o":38.79,"t":"2026-07-13T04:00:00Z","v":86546,"vw":38.54259},{"c":37.87,"h":38.68,"l":37.77,"n":2772,"o":38.54,"t":"2026-07-14T04:00:00Z","v":83779,"vw":38.052673},{"c":37.98,"h":38.38,"l":37.71,"n":2999,"o":37.71,"t":"2026-07-15T04:00:00Z","v":68035,"vw":38.067822},{"c":38.82,"h":39.19,"l":37.98,"n":3719,"o":37.98,"t":"2026-07-16T04:00:00Z","v":101967,"vw":38.804048},{"c":37.85,"h":39.24,"l":37.76,"n":2641,"o":38.62,"t":"2026-07-17T04:00:00Z","v":85139,"vw":38.319803},{"c":38.19,"h":38.31,"l":37.9001,"n":3314,"o":37.95,"t":"2026-07-20T04:00:00Z","v":86955,"vw":38.154212},{"c":38.78,"h":38.83,"l":38.18,"n":3916,"o":38.25,"t":"2026-07-21T04:00:00Z","v":101326,"vw":38.671442},{"c":38.37,"h":38.9463,"l":38.01,"n":3154,"o":38.74,"t":"2026-07-22T04:00:00Z","v":90751,"vw":38.305098},{"c":38.06,"h":38.45,"l":37.99,"n":4222,"o":38.32,"t":"2026-07-23T04:00:00Z","v":101952,"vw":38.100186},{"c":38.23,"h":38.42,"l":38,"n":2432,"o":38.17,"t":"2026-07-24T04:00:00Z","v":72025,"vw":38.259709},{"c":38.91,"h":38.965,"l":38.44,"n":3490,"o":38.44,"t":"2026-07-27T04:00:00Z","v":83934,"vw":38.818555},{"c":38.34,"h":39.49,"l":38.17,"n":3208,"o":39,"t":"2026-07-28T04:00:00Z","v":99042,"vw":38.551077},{"c":37.8,"h":38.61,"l":37.61,"n":3922,"o":38.61,"t":"2026-07-29T04:00:00Z","v":126751,"vw":37.87688},{"c":39.06,"h":40.69,"l":38.79,"n":6032,"o":40.1,"t":"2026-07-30T04:00:00Z","v":208920,"vw":39.69641},{"c":37.17,"h":39.15,"l":36.79,"n":5175,"o":38.79,"t":"2026-07-31T04:00:00Z","v":209728,"vw":37.369487},{"c":38.55,"h":38.99,"l":37.29,"n":4084,"o":37.29,"t":"2026-08-03T04:00:00Z","v":133120,"vw":38.396051},{"c":39.13,"h":39.42,"l":38.56,"n":3978,"o":38.58,"t":"2026-08-04T04:00:00Z","v":150521,"vw":39.076075},{"c":38.42,"h":38.955,"l":38.09,"n":4573,"o":38.74,"t":"2026-08-05T04:00:00Z","v":167283,"vw":38.372298},{"c":37.81,"h":38.77,"l":37.76,"n":3468,"o":38.77,"t":"2026-08-06T04:00:00Z","v":83835,"vw":37.999501},{"c":37.11,"h":37.98,"l":36.98,"n":2687,"o":37.67,"t":"2026-08-07T04:00:00Z","v":80629,"vw":37.307995},{"c":37.17,"h":37.475,"l":36.67,"n":2713,"o":37.11,"t":"2026-08-10T04:00:00Z","v":77761,"vw":37.0813},{"c":37.45,"h":37.6,"l":37.21,"n":2960,"o":37.37,"t":"2026-08-11T04:00:00Z","v":89377,"vw":37.420163},{"c":37.54,"h":37.86,"l":37.04,"n":2660,"o":37.48,"t":"2026-08-12T04:00:00Z","v":102717,"vw":37.489049},{"c":37.6,"h":37.769,"l":37.135,"n":4156,"o":37.59,"t":"2026-08-13T04:00:00Z","v":130864,"vw":37.487665},{"c":37.67,"h":37.68,"l":37.0964,"n":3344,"o":37.59,"t":"2026-08-14T04:00:00Z","v":74090,"vw":37.561571},{"c":37.44,"h":37.64,"l":37.18,"n":3907,"o":37.505,"t":"2026-08-17T04:00:00Z","v":147906,"vw":37.415813},{"c":37.6,"h":37.66,"l":37,"n":5591,"o":37.59,"t":"2026-08-18T04:00:00Z","v":164408,"vw":37.341315},{"c":38.2,"h":38.3,"l":37.68,"n":4940,"o":37.68,"t":"2026-08-19T04:00:00Z","v":143003,"vw":38.130682},{"c":37.97,"h":38.49,"l":37.61,"n":4645,"o":37.8,"t":"2026-08-20T04:00:00Z","v":115559,"vw":38.159782},{"c":39.07,"h":39.1,"l":37.985,"n":4129,"o":38.1,"t":"2026-08-21T04:00:00Z","v":118615,"vw":38.759002},{"c":38.46,"h":39.23,"l":38.26,"n":3554,"o":38.86,"t":"2026-08-24T04:00:00Z","v":115010,"vw":38.56575},{"c":38.39,"h":38.615,"l":37.985,"n":3062,"o":38.39,"t":"2026-08-25T04:00:00Z","v":70117,"vw":38.332536},{"c":38.27,"h":38.44,"l":38.09,"n":3494,"o":38.44,"t":"2026-08-26T04:00:00Z","v":110255,"vw":38.27928},{"c":37.76,"h":38.16,"l":37.092,"n":3774,"o":38.08,"t":"2026-08-27T04:00:00Z","v":127904,"vw":37.618952},{"c":37.26,"h":38.19,"l":37.19,"n":3861,"o":37.95,"t":"2026-08-28T04:00:00Z","v":219618,"vw":37.494119},{"c":37.97,"h":38.18,"l":37.27,"n":4527,"o":37.3,"t":"2026-08-31T04:00:00Z","v":144274,"vw":37.870587},{"c":37.97,"h":38,"l":37.4459,"n":3264,"o":37.61,"t":"2026-09-01T04:00:00Z","v":96460,"vw":37.812973},{"c":37.98,"h":39.36,"l":37.91,"n":3595,"o":38.2,"t":"2026-09-02T04:00:00Z","v":115543,"vw":38.452725},{"c":37.22,"h":38.32,"l":36.99,"n":4147,"o":38.32,"t":"2026-09-03T04:00:00Z","v":110722,"vw":37.203167},{"c":38.49,"h":38.83,"l":37.13,"n":5028,"o":37.95,"t":"2026-09-04T04:00:00Z","v":138501,"vw":38.322003},{"c":38.09,"h":38.44,"l":37.86,"n":5095,"o":38.15,"t":"2026-09-08T04:00:00Z","v":117001,"vw":38.083533},{"c":38.12,"h":38.53,"l":37.96,"n":4680,"o":37.96,"t":"2026-09-09T04:00:00Z","v":101905,"vw":38.211438},{"c":37.59,"h":37.94,"l":37.5,"n":4157,"o":37.9,"t":"2026-09-10T04:00:00Z","v":205839,"vw":37.673789},{"c":37.72,"h":37.89,"l":37.48,"n":3590,"o":37.89,"t":"2026-09-11T04:00:00Z","v":84191,"vw":37.687048},{"c":37.63,"h":37.79,"l":37.18,"n":4188,"o":37.61,"t":"2026-09-14T04:00:00Z","v":122494,"vw":37.501814},{"c":37.23,"h":37.53,"l":36.99,"n":5229,"o":37.53,"t":"2026-09-15T04:00:00Z","v":120924,"vw":37.158279},{"c":37.08,"h":37.62,"l":36.995,"n":3713,"o":37.01,"t":"2026-09-16T04:00:00Z","v":106333,"vw":37.193756},{"c":40.14,"h":40.7,"l":38.6,"n":10180,"o":38.75,"t":"2026-09-17T04:00:00Z","v":459901,"vw":39.72446},{"c":40.96,"h":40.98,"l":39.75,"n":6328,"o":40.12,"t":"2026-09-18T04:00:00Z","v":592460,"vw":40.743469},{"c":41.52,"h":41.63,"l":40.8,"n":7023,"o":41.1,"t":"2026-09-21T04:00:00Z","v":390270,"vw":41.299803},{"c":41.94,"h":42.09,"l":41.03,"n":5872,"o":41.75,"t":"2026-09-22T04:00:00Z","v":374223,"vw":41.784009},{"c":41.9,"h":42.4112,"l":41.56,"n":6444,"o":41.76,"t":"2026-09-23T04:00:00Z","v":210158,"vw":42.00879},{"c":41.9,"h":42.44,"l":41.78,"n":4164,"o":41.95,"t":"2026-09-24T04:00:00Z","v":142567,"vw":41.997879},{"c":42.81,"h":42.83,"l":41.58,"n":5565,"o":41.8,"t":"2026-09-25T04:00:00Z","v":332269,"vw":42.421339},{"c":42.04,"h":42.93,"l":42,"n":4891,"o":42.47,"t":"2026-09-28T04:00:00Z","v":225887,"vw":42.350002},{"c":42.18,"h":42.5,"l":41.95,"n":3573,"o":42.21,"t":"2026-09-29T04:00:00Z","v":136174,"vw":42.193747},{"c":42.48,"h":42.75,"l":42.18,"n":3895,"o":42.26,"t":"2026-09-30T04:00:00Z","v":210032,"vw":42.507159},{"c":43.71,"h":43.76,"l":42.49,"n":7065,"o":42.53,"t":"2026-10-01T04:00:00Z","v":336396,"vw":43.378804},{"c":44.37,"h":44.48,"l":43.74,"n":5677,"o":43.91,"t":"2026-10-02T04:00:00Z","v":285340,"vw":44.15511},{"c":44.41,"h":44.82,"l":44,"n":5517,"o":44.37,"t":"2026-10-05T04:00:00Z","v":287030,"vw":44.441767},{"c":43.65,"h":44.77,"l":43.495,"n":3844,"o":44.68,"t":"2026-10-06T04:00:00Z","v":166717,"vw":43.984059},{"c":43.95,"h":44,"l":43.2,"n":4221,"o":43.51,"t":"2026-10-07T04:00:00Z","v":185508,"vw":43.753523},{"c":43.61,"h":44.25,"l":43.45,"n":6108,"o":43.94,"t":"2026-10-08T04:00:00Z","v":402815,"vw":43.812976},{"c":43.26,"h":44.03,"l":43.25,"n":5131,"o":43.81,"t":"2026-10-09T04:00:00Z","v":296637,"vw":43.60561},{"c":43.92,"h":43.97,"l":42.74,"n":5196,"o":43.3,"t":"2026-10-12T04:00:00Z","v":255927,"vw":43.574523},{"c":43.16,"h":44.2753,"l":42.97,"n":9294,"o":44.07,"t":"2026-10-13T04:00:00Z","v":762366,"vw":43.320195},{"c":43,"h":43.7,"l":42.66,"n":16594,"o":43.08,"t":"2026-10-14T04:00:00Z","v":2004175,"vw":43.13207},{"c":42.94,"h":44.13,"l":42.74,"n":14766,"o":43.39,"t":"2026-10-15T04:00:00Z","v":1309595,"vw":43.339833},{"c":43.38,"h":43.46,"l":40.98,"n":15067,"o":42.54,"t":"2026-10-16T04:00:00Z","v":1219235,"vw":42.42874},{"c":45.9,"h":46.835,"l":43.295,"n":10016,"o":43.7,"t":"2026-10-19T04:00:00Z","v":494960,"vw":45.453747},{"c":48.74,"h":50.59,"l":44,"n":13798,"o":44.52,"t":"2026-10-20T04:00:00Z","v":976964,"vw":48.615106},{"c":50.1,"h":50.84,"l":48.01,"n":9033,"o":49,"t":"2026-10-21T04:00:00Z","v":739251,"vw":50.017487},{"c":47.58,"h":50,"l":45.47,"n":13099,"o":50,"t":"2026-10-22T04:00:00Z","v":1086412,"vw":47.175594},{"c":44.4,"h":48.435,"l":44.4,"n":4815,"o":47.46,"t":"2026-10-23T04:00:00Z","v":245036,"vw":46.405518}],"volatilityBars":[{"c":41.74,"h":41.74,"l":41.74,"n":3,"o":41.74,"t":"2026-09-22T12:30:00Z","v":1346,"vw":41.74},{"c":41.92,"h":41.95,"l":41.735,"n":191,"o":41.75,"t":"2026-09-22T13:30:00Z","v":11765,"vw":41.833409},{"c":41.8,"h":41.99,"l":41.8,"n":125,"o":41.93,"t":"2026-09-22T13:45:00Z","v":4452,"vw":41.921373},{"c":41.91,"h":41.99,"l":41.83,"n":73,"o":41.83,"t":"2026-09-22T14:00:00Z","v":4507,"vw":41.935421},{"c":41.8,"h":41.905,"l":41.8,"n":80,"o":41.865,"t":"2026-09-22T14:15:00Z","v":3380,"vw":41.87618},{"c":41.15,"h":41.7625,"l":41.1,"n":126,"o":41.7511,"t":"2026-09-22T14:30:00Z","v":4145,"vw":41.290428},{"c":41.18,"h":41.25,"l":41.03,"n":140,"o":41.16,"t":"2026-09-22T14:45:00Z","v":6348,"vw":41.12159},{"c":41.39,"h":41.39,"l":41.26,"n":87,"o":41.26,"t":"2026-09-22T15:00:00Z","v":3402,"vw":41.307981},{"c":41.36,"h":41.46,"l":41.36,"n":90,"o":41.37,"t":"2026-09-22T15:15:00Z","v":3974,"vw":41.394737},{"c":41.48,"h":41.48,"l":41.32,"n":107,"o":41.32,"t":"2026-09-22T15:30:00Z","v":4548,"vw":41.424079},{"c":41.47,"h":41.5,"l":41.47,"n":36,"o":41.5,"t":"2026-09-22T15:45:00Z","v":1317,"vw":41.489},{"c":41.49,"h":41.515,"l":41.32,"n":311,"o":41.44,"t":"2026-09-22T16:00:00Z","v":22026,"vw":41.42178},{"c":41.57,"h":41.57,"l":41.53,"n":35,"o":41.54,"t":"2026-09-22T16:15:00Z","v":1003,"vw":41.541429},{"c":41.55,"h":41.57,"l":41.525,"n":13,"o":41.57,"t":"2026-09-22T16:30:00Z","v":384,"vw":41.548333},{"c":41.59,"h":41.66,"l":41.5,"n":159,"o":41.5,"t":"2026-09-22T16:45:00Z","v":10610,"vw":41.58438},{"c":41.67,"h":41.68,"l":41.61,"n":34,"o":41.61,"t":"2026-09-22T17:00:00Z","v":1122,"vw":41.644255},{"c":41.7,"h":41.7,"l":41.62,"n":83,"o":41.69,"t":"2026-09-22T17:15:00Z","v":2560,"vw":41.665252},{"c":41.63,"h":41.7,"l":41.62,"n":30,"o":41.7,"t":"2026-09-22T17:30:00Z","v":936,"vw":41.648333},{"c":41.71,"h":41.71,"l":41.58,"n":240,"o":41.64,"t":"2026-09-22T17:45:00Z","v":8668,"vw":41.647855},{"c":41.67,"h":41.805,"l":41.66,"n":118,"o":41.74,"t":"2026-09-22T18:00:00Z","v":5118,"vw":41.742857},{"c":41.6,"h":41.675,"l":41.6,"n":54,"o":41.63,"t":"2026-09-22T18:15:00Z","v":1597,"vw":41.639444},{"c":41.65,"h":41.69,"l":41.61,"n":56,"o":41.68,"t":"2026-09-22T18:30:00Z","v":1462,"vw":41.662857},{"c":41.73,"h":41.73,"l":41.65,"n":136,"o":41.65,"t":"2026-09-22T18:45:00Z","v":5103,"vw":41.713856},{"c":41.94,"h":41.97,"l":41.685,"n":356,"o":41.73,"t":"2026-09-22T19:00:00Z","v":121665,"vw":41.83806},{"c":41.887,"h":41.96,"l":41.805,"n":319,"o":41.96,"t":"2026-09-22T19:15:00Z","v":17001,"vw":41.868268},{"c":41.885,"h":42.09,"l":41.81,"n":586,"o":41.91,"t":"2026-09-22T19:30:00Z","v":33658,"vw":41.986236},{"c":41.96,"h":42.053,"l":41.8,"n":1043,"o":41.885,"t":"2026-09-22T19:45:00Z","v":50798,"vw":41.930266},{"c":41.94,"h":41.94,"l":41.94,"n":17,"o":41.94,"t":"2026-09-22T20:00:00Z","v":25621,"vw":41.94},{"c":42.77,"h":42.77,"l":42.77,"n":11,"o":42.77,"t":"2026-09-22T21:15:00Z","v":384,"vw":42.77},{"c":41.818,"h":41.818,"l":41.818,"n":1,"o":41.818,"t":"2026-09-22T23:00:00Z","v":500,"vw":41.818},{"c":41.75,"h":41.75,"l":41.75,"n":1,"o":41.75,"t":"2026-09-23T10:30:00Z","v":697,"vw":41.75},{"c":41.99,"h":42.4112,"l":41.76,"n":118,"o":41.76,"t":"2026-09-23T13:30:00Z","v":10526,"vw":42.02861},{"c":42.105,"h":42.29,"l":41.97,"n":171,"o":41.97,"t":"2026-09-23T13:45:00Z","v":15346,"vw":42.154916},{"c":42.11,"h":42.13,"l":42,"n":149,"o":42.1,"t":"2026-09-23T14:00:00Z","v":10697,"vw":42.084382},{"c":42.19,"h":42.2,"l":42.14,"n":128,"o":42.14,"t":"2026-09-23T14:15:00Z","v":6477,"vw":42.170405},{"c":42.1575,"h":42.31,"l":42.13,"n":318,"o":42.29,"t":"2026-09-23T14:30:00Z","v":18731,"vw":42.248027},{"c":42.145,"h":42.21,"l":42.145,"n":12,"o":42.21,"t":"2026-09-23T14:45:00Z","v":318,"vw":42.166667},{"c":42.135,"h":42.15,"l":42.135,"n":38,"o":42.145,"t":"2026-09-23T15:00:00Z","v":892,"vw":42.1425},{"c":41.93,"h":42.21,"l":41.93,"n":190,"o":42.13,"t":"2026-09-23T15:15:00Z","v":6207,"vw":42.143395},{"c":41.93,"h":41.93,"l":41.93,"n":20,"o":41.93,"t":"2026-09-23T15:30:00Z","v":407,"vw":41.93},{"c":42.08,"h":42.08,"l":41.785,"n":348,"o":41.86,"t":"2026-09-23T15:45:00Z","v":10176,"vw":41.973233},{"c":42.04,"h":42.04,"l":42.04,"n":28,"o":42.04,"t":"2026-09-23T16:00:00Z","v":1544,"vw":42.04},{"c":41.985,"h":41.985,"l":41.98,"n":34,"o":41.9803,"t":"2026-09-23T16:15:00Z","v":1518,"vw":41.981128},{"c":42.04,"h":42.04,"l":41.99,"n":22,"o":41.99,"t":"2026-09-23T16:30:00Z","v":337,"vw":42.015},{"c":41.88,"h":42.04,"l":41.88,"n":81,"o":42.04,"t":"2026-09-23T16:45:00Z","v":3335,"vw":41.96652},{"c":41.835,"h":41.835,"l":41.8,"n":19,"o":41.8,"t":"2026-09-23T17:00:00Z","v":250,"vw":41.8175},{"c":41.79,"h":41.79,"l":41.72,"n":20,"o":41.72,"t":"2026-09-23T17:15:00Z","v":350,"vw":41.755},{"c":41.725,"h":41.725,"l":41.67,"n":88,"o":41.72,"t":"2026-09-23T17:30:00Z","v":1783,"vw":41.701783},{"c":41.81,"h":41.84,"l":41.78,"n":102,"o":41.78,"t":"2026-09-23T17:45:00Z","v":3045,"vw":41.798182},{"c":41.77,"h":41.77,"l":41.73,"n":60,"o":41.77,"t":"2026-09-23T18:00:00Z","v":1488,"vw":41.76},{"c":41.66,"h":41.765,"l":41.66,"n":65,"o":41.765,"t":"2026-09-23T18:15:00Z","v":2294,"vw":41.699444},{"c":41.625,"h":41.64,"l":41.625,"n":18,"o":41.64,"t":"2026-09-23T18:30:00Z","v":745,"vw":41.627664},{"c":41.755,"h":41.755,"l":41.56,"n":424,"o":41.56,"t":"2026-09-23T18:45:00Z","v":18873,"vw":41.682023},{"c":42.145,"h":42.15,"l":41.71,"n":338,"o":41.71,"t":"2026-09-23T19:00:00Z","v":14221,"vw":42.011489},{"c":42.04,"h":42.19,"l":42.04,"n":200,"o":42.14,"t":"2026-09-23T19:15:00Z","v":9820,"vw":42.126831},{"c":42.065,"h":42.075,"l":42,"n":186,"o":42,"t":"2026-09-23T19:30:00Z","v":3389,"vw":42.044676},{"c":41.97,"h":41.99,"l":41.81,"n":1044,"o":41.985,"t":"2026-09-23T19:45:00Z","v":24643,"vw":41.926406},{"c":41.9,"h":41.9,"l":41.9,"n":12,"o":41.9,"t":"2026-09-23T20:00:00Z","v":25257,"vw":41.9},{"c":42.29,"h":42.44,"l":41.95,"n":111,"o":41.95,"t":"2026-09-24T13:30:00Z","v":6387,"vw":42.156845},{"c":42.14,"h":42.14,"l":42.13,"n":31,"o":42.14,"t":"2026-09-24T13:45:00Z","v":591,"vw":42.136667},{"c":42.21,"h":42.21,"l":42.08,"n":39,"o":42.08,"t":"2026-09-24T14:00:00Z","v":1669,"vw":42.142212},{"c":42.01,"h":42.19,"l":42.01,"n":98,"o":42.19,"t":"2026-09-24T14:15:00Z","v":2491,"vw":42.082275},{"c":41.98,"h":41.98,"l":41.98,"n":15,"o":41.98,"t":"2026-09-24T14:30:00Z","v":233,"vw":41.98},{"c":41.9231,"h":42,"l":41.9231,"n":34,"o":42,"t":"2026-09-24T14:45:00Z","v":1489,"vw":41.950688},{"c":41.99,"h":41.99,"l":41.86,"n":54,"o":41.955,"t":"2026-09-24T15:00:00Z","v":1920,"vw":41.926333},{"c":41.96,"h":41.96,"l":41.95,"n":20,"o":41.95,"t":"2026-09-24T15:15:00Z","v":650,"vw":41.953333},{"c":42.04,"h":42.04,"l":41.99,"n":48,"o":41.99,"t":"2026-09-24T15:30:00Z","v":1453,"vw":42.0175},{"c":42.165,"h":42.17,"l":42.0975,"n":52,"o":42.0975,"t":"2026-09-24T15:45:00Z","v":1669,"vw":42.143128},{"c":42.19,"h":42.2,"l":42.14,"n":56,"o":42.1525,"t":"2026-09-24T16:00:00Z","v":4101,"vw":42.191309},{"c":42.259,"h":42.38,"l":42.188,"n":139,"o":42.24,"t":"2026-09-24T16:15:00Z","v":4462,"vw":42.285606},{"c":42.3,"h":42.315,"l":42.18,"n":92,"o":42.2845,"t":"2026-09-24T16:30:00Z","v":3839,"vw":42.278845},{"c":42.24,"h":42.26,"l":42.24,"n":17,"o":42.26,"t":"2026-09-24T16:45:00Z","v":604,"vw":42.25},{"c":42.09,"h":42.225,"l":42.09,"n":34,"o":42.17,"t":"2026-09-24T17:00:00Z","v":1231,"vw":42.17548},{"c":42.0525,"h":42.1387,"l":42.01,"n":9,"o":42.1387,"t":"2026-09-24T17:15:00Z","v":859,"vw":42.051788},{"c":42.06,"h":42.15,"l":42.06,"n":23,"o":42.095,"t":"2026-09-24T17:30:00Z","v":868,"vw":42.086429},{"c":42.07,"h":42.08,"l":42.065,"n":20,"o":42.065,"t":"2026-09-24T17:45:00Z","v":759,"vw":42.074878},{"c":42.1414,"h":42.23,"l":42,"n":113,"o":42.04,"t":"2026-09-24T18:00:00Z","v":4013,"vw":42.11382},{"c":42.21,"h":42.27,"l":42.08,"n":119,"o":42.24,"t":"2026-09-24T18:15:00Z","v":5109,"vw":42.215141},{"c":42.14,"h":42.175,"l":42.14,"n":60,"o":42.175,"t":"2026-09-24T18:30:00Z","v":2589,"vw":42.167911},{"c":42.03,"h":42.13,"l":41.98,"n":119,"o":42.11,"t":"2026-09-24T18:45:00Z","v":4006,"vw":42.05736},{"c":41.98,"h":42.06,"l":41.97,"n":36,"o":41.97,"t":"2026-09-24T19:00:00Z","v":1227,"vw":41.993571},{"c":41.86,"h":41.985,"l":41.86,"n":150,"o":41.98,"t":"2026-09-24T19:15:00Z","v":6000,"vw":41.940937},{"c":41.83,"h":41.91,"l":41.78,"n":237,"o":41.86,"t":"2026-09-24T19:30:00Z","v":7096,"vw":41.857242},{"c":41.91,"h":41.98,"l":41.78,"n":923,"o":41.78,"t":"2026-09-24T19:45:00Z","v":38341,"vw":41.918519},{"c":41.9,"h":41.9,"l":41.9,"n":9,"o":41.9,"t":"2026-09-24T20:00:00Z","v":24435,"vw":41.9},{"c":41.95,"h":41.96,"l":41.8,"n":65,"o":41.8,"t":"2026-09-25T13:30:00Z","v":3383,"vw":41.927996},{"c":41.77,"h":41.775,"l":41.71,"n":57,"o":41.74,"t":"2026-09-25T13:45:00Z","v":1962,"vw":41.742467},{"c":41.68,"h":41.85,"l":41.65,"n":24,"o":41.7892,"t":"2026-09-25T14:00:00Z","v":1315,"vw":41.703442},{"c":41.79,"h":41.8,"l":41.58,"n":50,"o":41.58,"t":"2026-09-25T14:15:00Z","v":4201,"vw":41.657033},{"c":41.8,"h":41.8,"l":41.67,"n":27,"o":41.8,"t":"2026-09-25T14:30:00Z","v":1182,"vw":41.767386},{"c":41.8,"h":41.8,"l":41.69,"n":74,"o":41.8,"t":"2026-09-25T14:45:00Z","v":2256,"vw":41.758441},{"c":41.805,"h":41.92,"l":41.78,"n":115,"o":41.8,"t":"2026-09-25T15:00:00Z","v":6714,"vw":41.833616},{"c":41.85,"h":41.86,"l":41.785,"n":42,"o":41.85,"t":"2026-09-25T15:15:00Z","v":1036,"vw":41.8308},{"c":41.96,"h":41.96,"l":41.81,"n":67,"o":41.86,"t":"2026-09-25T15:30:00Z","v":1516,"vw":41.9059},{"c":42.065,"h":42.145,"l":41.9,"n":124,"o":41.9,"t":"2026-09-25T15:45:00Z","v":104693,"vw":41.982976},{"c":42.215,"h":42.26,"l":42.07,"n":417,"o":42.15,"t":"2026-09-25T16:00:00Z","v":19307,"vw":42.207723},{"c":42.115,"h":42.25,"l":42.115,"n":263,"o":42.22,"t":"2026-09-25T16:15:00Z","v":11783,"vw":42.21293},{"c":42.195,"h":42.29,"l":42.115,"n":259,"o":42.115,"t":"2026-09-25T16:30:00Z","v":17296,"vw":42.225548},{"c":42.25,"h":42.25,"l":42.195,"n":30,"o":42.195,"t":"2026-09-25T16:45:00Z","v":847,"vw":42.210899},{"c":42.69,"h":42.69,"l":42.24,"n":413,"o":42.25,"t":"2026-09-25T17:00:00Z","v":24314,"vw":42.339815},{"c":42.4925,"h":42.6832,"l":42.4925,"n":283,"o":42.65,"t":"2026-09-25T17:15:00Z","v":16867,"vw":42.546184},{"c":42.45,"h":42.49,"l":42.38,"n":106,"o":42.4,"t":"2026-09-25T17:30:00Z","v":2282,"vw":42.427778},{"c":42.415,"h":42.51,"l":42.415,"n":32,"o":42.43,"t":"2026-09-25T17:45:00Z","v":983,"vw":42.430625},{"c":42.415,"h":42.425,"l":42.415,"n":52,"o":42.42,"t":"2026-09-25T18:00:00Z","v":2126,"vw":42.416563},{"c":42.45,"h":42.5,"l":42.43,"n":98,"o":42.43,"t":"2026-09-25T18:15:00Z","v":3478,"vw":42.458764},{"c":42.7,"h":42.7,"l":42.49,"n":156,"o":42.49,"t":"2026-09-25T18:30:00Z","v":6938,"vw":42.589219},{"c":42.715,"h":42.715,"l":42.57,"n":192,"o":42.71,"t":"2026-09-25T18:45:00Z","v":7943,"vw":42.694501},{"c":42.75,"h":42.75,"l":42.65,"n":173,"o":42.71,"t":"2026-09-25T19:00:00Z","v":4526,"vw":42.694763},{"c":42.63,"h":42.75,"l":42.63,"n":156,"o":42.69,"t":"2026-09-25T19:15:00Z","v":5289,"vw":42.693846},{"c":42.67,"h":42.67,"l":42.54,"n":247,"o":42.63,"t":"2026-09-25T19:30:00Z","v":6153,"vw":42.618399},{"c":42.81,"h":42.83,"l":42.7,"n":884,"o":42.71,"t":"2026-09-25T19:45:00Z","v":34541,"vw":42.755145},{"c":42.81,"h":42.81,"l":42.81,"n":21,"o":42.81,"t":"2026-09-25T20:00:00Z","v":26375,"vw":42.81},{"c":42.49,"h":42.81,"l":42.47,"n":56,"o":42.47,"t":"2026-09-28T13:30:00Z","v":3710,"vw":42.552662},{"c":42.2784,"h":42.2784,"l":42.2784,"n":10,"o":42.2784,"t":"2026-09-28T13:45:00Z","v":281,"vw":42.2784},{"c":42.805,"h":42.9,"l":42.725,"n":40,"o":42.725,"t":"2026-09-28T14:00:00Z","v":2374,"vw":42.801826},{"c":42.75,"h":42.93,"l":42.75,"n":63,"o":42.93,"t":"2026-09-28T14:15:00Z","v":1805,"vw":42.879857},{"c":42.61,"h":42.76,"l":42.61,"n":73,"o":42.73,"t":"2026-09-28T14:30:00Z","v":6816,"vw":42.68204},{"c":42.5,"h":42.62,"l":42.5,"n":144,"o":42.62,"t":"2026-09-28T15:00:00Z","v":5591,"vw":42.598657},{"c":42.475,"h":42.55,"l":42.35,"n":68,"o":42.45,"t":"2026-09-28T15:15:00Z","v":4526,"vw":42.467522},{"c":42.54,"h":42.55,"l":42.51,"n":12,"o":42.54,"t":"2026-09-28T15:30:00Z","v":553,"vw":42.536},{"c":42.52,"h":42.65,"l":42.52,"n":70,"o":42.58,"t":"2026-09-28T15:45:00Z","v":3164,"vw":42.529524},{"c":42.45,"h":42.58,"l":42.45,"n":137,"o":42.58,"t":"2026-09-28T16:00:00Z","v":4092,"vw":42.48144},{"c":42.55,"h":42.55,"l":42.43,"n":311,"o":42.45,"t":"2026-09-28T16:15:00Z","v":4918,"vw":42.490564},{"c":42.37,"h":42.44,"l":42.37,"n":69,"o":42.43,"t":"2026-09-28T16:30:00Z","v":4584,"vw":42.403387},{"c":42.45,"h":42.45,"l":42.37,"n":56,"o":42.37,"t":"2026-09-28T16:45:00Z","v":589,"vw":42.41},{"c":42.51,"h":42.52,"l":42.44,"n":87,"o":42.52,"t":"2026-09-28T17:00:00Z","v":2161,"vw":42.472308},{"c":42.44,"h":42.44,"l":42.4,"n":20,"o":42.4,"t":"2026-09-28T17:15:00Z","v":584,"vw":42.426667},{"c":42.49,"h":42.52,"l":42.44,"n":70,"o":42.49,"t":"2026-09-28T17:30:00Z","v":2076,"vw":42.472},{"c":42.395,"h":42.465,"l":42.395,"n":24,"o":42.465,"t":"2026-09-28T17:45:00Z","v":619,"vw":42.43625},{"c":42.5,"h":42.5299,"l":42.465,"n":45,"o":42.5299,"t":"2026-09-28T18:00:00Z","v":1444,"vw":42.482605},{"c":42.35,"h":42.53,"l":42.35,"n":212,"o":42.53,"t":"2026-09-28T18:15:00Z","v":8498,"vw":42.49123},{"c":42.55,"h":42.55,"l":42.415,"n":89,"o":42.4175,"t":"2026-09-28T18:30:00Z","v":3171,"vw":42.442135},{"c":42.465,"h":42.6,"l":42.46,"n":150,"o":42.58,"t":"2026-09-28T18:45:00Z","v":5498,"vw":42.545853},{"c":42.45,"h":42.475,"l":42.42,"n":207,"o":42.43,"t":"2026-09-28T19:00:00Z","v":7435,"vw":42.42723},{"c":42.485,"h":42.495,"l":42.43,"n":153,"o":42.43,"t":"2026-09-28T19:15:00Z","v":4003,"vw":42.462605},{"c":42.36,"h":42.43,"l":42.28,"n":131,"o":42.42,"t":"2026-09-28T19:30:00Z","v":3552,"vw":42.361898},{"c":42,"h":42.315,"l":42,"n":803,"o":42.3025,"t":"2026-09-28T19:45:00Z","v":24171,"vw":42.143053},{"c":42.04,"h":42.04,"l":42.04,"n":19,"o":42.04,"t":"2026-09-28T20:00:00Z","v":57980,"vw":42.04},{"c":42.04,"h":42.04,"l":42.04,"n":6,"o":42.04,"t":"2026-09-28T20:15:00Z","v":46084,"vw":42.04},{"c":42.3,"h":42.3,"l":42.21,"n":27,"o":42.21,"t":"2026-09-29T13:30:00Z","v":2355,"vw":42.214121},{"c":42.18,"h":42.385,"l":42.18,"n":26,"o":42.38,"t":"2026-09-29T13:45:00Z","v":1322,"vw":42.318636},{"c":42.34,"h":42.4,"l":42.34,"n":14,"o":42.37,"t":"2026-09-29T14:00:00Z","v":768,"vw":42.381538},{"c":42.16,"h":42.5,"l":42.16,"n":135,"o":42.4561,"t":"2026-09-29T14:15:00Z","v":5490,"vw":42.422223},{"c":42.275,"h":42.28,"l":42.275,"n":18,"o":42.28,"t":"2026-09-29T14:30:00Z","v":617,"vw":42.2775},{"c":42.275,"h":42.275,"l":42.17,"n":11,"o":42.1701,"t":"2026-09-29T14:45:00Z","v":417,"vw":42.200043},{"c":42.1,"h":42.2,"l":42.1,"n":104,"o":42.2,"t":"2026-09-29T15:00:00Z","v":4976,"vw":42.162433},{"c":42.2,"h":42.2,"l":42.2,"n":22,"o":42.2,"t":"2026-09-29T15:15:00Z","v":798,"vw":42.2},{"c":42.19,"h":42.235,"l":42.18,"n":57,"o":42.18,"t":"2026-09-29T15:30:00Z","v":1895,"vw":42.214042},{"c":42.14,"h":42.24,"l":42.14,"n":79,"o":42.19,"t":"2026-09-29T15:45:00Z","v":2709,"vw":42.205},{"c":42.055,"h":42.136,"l":42.055,"n":51,"o":42.12,"t":"2026-09-29T16:00:00Z","v":2811,"vw":42.107724},{"c":42.11,"h":42.11,"l":42.06,"n":16,"o":42.075,"t":"2026-09-29T16:15:00Z","v":952,"vw":42.077392},{"c":42.18,"h":42.21,"l":42.09,"n":91,"o":42.09,"t":"2026-09-29T16:30:00Z","v":3984,"vw":42.148044},{"c":41.98,"h":42.15,"l":41.98,"n":22,"o":42.15,"t":"2026-09-29T16:45:00Z","v":1043,"vw":42.091663},{"c":42.08,"h":42.08,"l":41.95,"n":65,"o":41.975,"t":"2026-09-29T17:00:00Z","v":2630,"vw":42.01511},{"c":42.12,"h":42.16,"l":42.12,"n":42,"o":42.15,"t":"2026-09-29T17:15:00Z","v":1658,"vw":42.141364},{"c":42.13,"h":42.13,"l":42.13,"n":11,"o":42.13,"t":"2026-09-29T17:30:00Z","v":193,"vw":42.13},{"c":42.11,"h":42.17,"l":42.08,"n":104,"o":42.17,"t":"2026-09-29T17:45:00Z","v":4384,"vw":42.110687},{"c":42.165,"h":42.18,"l":42.12,"n":68,"o":42.12,"t":"2026-09-29T18:00:00Z","v":2623,"vw":42.153611},{"c":42.2,"h":42.2,"l":42.17,"n":77,"o":42.18,"t":"2026-09-29T18:15:00Z","v":2270,"vw":42.19},{"c":42.25,"h":42.26,"l":42.2,"n":151,"o":42.22,"t":"2026-09-29T18:30:00Z","v":4571,"vw":42.231997},{"c":42.24,"h":42.255,"l":42.24,"n":71,"o":42.255,"t":"2026-09-29T18:45:00Z","v":2163,"vw":42.249099},{"c":42.23,"h":42.23,"l":42.1801,"n":119,"o":42.2,"t":"2026-09-29T19:00:00Z","v":3164,"vw":42.202168},{"c":42.22,"h":42.28,"l":42.22,"n":193,"o":42.2383,"t":"2026-09-29T19:15:00Z","v":6086,"vw":42.254914},{"c":42.22,"h":42.27,"l":42.14,"n":274,"o":42.21,"t":"2026-09-29T19:30:00Z","v":11276,"vw":42.210382},{"c":42.24,"h":42.26,"l":42.075,"n":775,"o":42.18,"t":"2026-09-29T19:45:00Z","v":30675,"vw":42.193642},{"c":42.18,"h":42.18,"l":42.18,"n":18,"o":42.18,"t":"2026-09-29T20:00:00Z","v":23010,"vw":42.18},{"c":42.225,"h":42.435,"l":42.18,"n":39,"o":42.26,"t":"2026-09-30T13:30:00Z","v":1943,"vw":42.262926},{"c":42.55,"h":42.55,"l":42.35,"n":104,"o":42.38,"t":"2026-09-30T13:45:00Z","v":4268,"vw":42.45104},{"c":42.53,"h":42.58,"l":42.49,"n":55,"o":42.5,"t":"2026-09-30T14:00:00Z","v":3356,"vw":42.524165},{"c":42.34,"h":42.6,"l":42.33,"n":105,"o":42.58,"t":"2026-09-30T14:15:00Z","v":4990,"vw":42.502148},{"c":42.345,"h":42.39,"l":42.25,"n":47,"o":42.32,"t":"2026-09-30T14:45:00Z","v":2482,"vw":42.332286},{"c":42.49,"h":42.49,"l":42.2601,"n":76,"o":42.2601,"t":"2026-09-30T15:00:00Z","v":2291,"vw":42.397789},{"c":42.42,"h":42.485,"l":42.42,"n":9,"o":42.485,"t":"2026-09-30T15:15:00Z","v":320,"vw":42.4525},{"c":42.41,"h":42.485,"l":42.41,"n":61,"o":42.485,"t":"2026-09-30T15:30:00Z","v":2399,"vw":42.436944},{"c":42.39,"h":42.4,"l":42.39,"n":23,"o":42.39,"t":"2026-09-30T15:45:00Z","v":837,"vw":42.394},{"c":42.39,"h":42.39,"l":42.39,"n":39,"o":42.39,"t":"2026-09-30T16:00:00Z","v":1199,"vw":42.39},{"c":42.34,"h":42.39,"l":42.34,"n":19,"o":42.39,"t":"2026-09-30T16:15:00Z","v":593,"vw":42.367208},{"c":42.36,"h":42.36,"l":42.35,"n":30,"o":42.35,"t":"2026-09-30T16:30:00Z","v":1031,"vw":42.35875},{"c":42.48,"h":42.54,"l":42.36,"n":144,"o":42.36,"t":"2026-09-30T16:45:00Z","v":4749,"vw":42.448924},{"c":42.49,"h":42.49,"l":42.49,"n":3,"o":42.49,"t":"2026-09-30T17:00:00Z","v":104,"vw":42.49},{"c":42.545,"h":42.605,"l":42.495,"n":178,"o":42.5303,"t":"2026-09-30T17:15:00Z","v":9719,"vw":42.537095},{"c":42.5776,"h":42.5776,"l":42.55,"n":11,"o":42.55,"t":"2026-09-30T17:30:00Z","v":426,"vw":42.562284},{"c":42.54,"h":42.61,"l":42.54,"n":76,"o":42.56,"t":"2026-09-30T17:45:00Z","v":3572,"vw":42.573185},{"c":42.5,"h":42.545,"l":42.47,"n":108,"o":42.545,"t":"2026-09-30T18:00:00Z","v":10694,"vw":42.500802},{"c":42.57,"h":42.57,"l":42.39,"n":130,"o":42.53,"t":"2026-09-30T18:15:00Z","v":30114,"vw":42.459457},{"c":42.5563,"h":42.56,"l":42.53,"n":38,"o":42.53,"t":"2026-09-30T18:30:00Z","v":1415,"vw":42.546617},{"c":42.53,"h":42.53,"l":42.5,"n":55,"o":42.5,"t":"2026-09-30T18:45:00Z","v":2116,"vw":42.505164},{"c":42.545,"h":42.59,"l":42.5231,"n":77,"o":42.525,"t":"2026-09-30T19:00:00Z","v":1777,"vw":42.543389},{"c":42.555,"h":42.66,"l":42.535,"n":223,"o":42.5891,"t":"2026-09-30T19:15:00Z","v":8059,"vw":42.597072},{"c":42.75,"h":42.75,"l":42.62,"n":113,"o":42.62,"t":"2026-09-30T19:30:00Z","v":3834,"vw":42.679988},{"c":42.49,"h":42.75,"l":42.49,"n":856,"o":42.75,"t":"2026-09-30T19:45:00Z","v":28742,"vw":42.59612},{"c":42.48,"h":42.5,"l":42.48,"n":23,"o":42.5,"t":"2026-09-30T20:00:00Z","v":43456,"vw":42.480047},{"c":42.66,"h":42.978,"l":42.53,"n":300,"o":42.53,"t":"2026-10-01T13:30:00Z","v":21531,"vw":42.820511},{"c":42.665,"h":42.735,"l":42.49,"n":59,"o":42.54,"t":"2026-10-01T13:45:00Z","v":2691,"vw":42.543244},{"c":42.75,"h":42.84,"l":42.6101,"n":23,"o":42.84,"t":"2026-10-01T14:00:00Z","v":1935,"vw":42.690647},{"c":42.645,"h":42.73,"l":42.64,"n":57,"o":42.67,"t":"2026-10-01T14:15:00Z","v":3012,"vw":42.697065},{"c":42.7,"h":42.85,"l":42.7,"n":73,"o":42.7125,"t":"2026-10-01T14:30:00Z","v":2429,"vw":42.777018},{"c":42.81,"h":42.81,"l":42.6584,"n":79,"o":42.73,"t":"2026-10-01T14:45:00Z","v":3247,"vw":42.71255},{"c":42.925,"h":42.93,"l":42.75,"n":111,"o":42.75,"t":"2026-10-01T15:00:00Z","v":4009,"vw":42.879347},{"c":42.925,"h":42.99,"l":42.87,"n":119,"o":42.93,"t":"2026-10-01T15:15:00Z","v":6003,"vw":42.952485},{"c":42.89,"h":43.03,"l":42.89,"n":145,"o":43,"t":"2026-10-01T15:30:00Z","v":6387,"vw":42.968791},{"c":42.98,"h":43,"l":42.89,"n":53,"o":42.89,"t":"2026-10-01T15:45:00Z","v":1213,"vw":42.942},{"c":43.01,"h":43.125,"l":43.01,"n":133,"o":43.01,"t":"2026-10-01T16:00:00Z","v":3234,"vw":43.065837},{"c":42.98,"h":43.04,"l":42.98,"n":65,"o":43.04,"t":"2026-10-01T16:15:00Z","v":4148,"vw":43.032295},{"c":43.12,"h":43.15,"l":42.96,"n":182,"o":43.025,"t":"2026-10-01T16:30:00Z","v":5763,"vw":43.057462},{"c":43.235,"h":43.32,"l":43.1,"n":354,"o":43.155,"t":"2026-10-01T16:45:00Z","v":30264,"vw":43.25164},{"c":43.15,"h":43.315,"l":43.15,"n":406,"o":43.21,"t":"2026-10-01T17:00:00Z","v":18020,"vw":43.233972},{"c":43.26,"h":43.3,"l":43.21,"n":54,"o":43.21,"t":"2026-10-01T17:15:00Z","v":3344,"vw":43.294286},{"c":43.38,"h":43.405,"l":43.25,"n":125,"o":43.325,"t":"2026-10-01T17:30:00Z","v":15151,"vw":43.324391},{"c":43.34,"h":43.4294,"l":43.33,"n":150,"o":43.375,"t":"2026-10-01T17:45:00Z","v":4731,"vw":43.363258},{"c":43.3,"h":43.37,"l":43.2,"n":60,"o":43.37,"t":"2026-10-01T18:00:00Z","v":1947,"vw":43.257574},{"c":43.4099,"h":43.4099,"l":43.27,"n":50,"o":43.27,"t":"2026-10-01T18:15:00Z","v":959,"vw":43.320609},{"c":43.5075,"h":43.545,"l":43.39,"n":213,"o":43.39,"t":"2026-10-01T18:30:00Z","v":12243,"vw":43.49822},{"c":43.58,"h":43.585,"l":43.495,"n":116,"o":43.51,"t":"2026-10-01T18:45:00Z","v":3474,"vw":43.54477},{"c":43.44,"h":43.72,"l":43.44,"n":517,"o":43.585,"t":"2026-10-01T19:00:00Z","v":21258,"vw":43.622887},{"c":43.35,"h":43.48,"l":43.29,"n":161,"o":43.42,"t":"2026-10-01T19:15:00Z","v":4886,"vw":43.380832},{"c":43.465,"h":43.5,"l":43.32,"n":376,"o":43.35,"t":"2026-10-01T19:30:00Z","v":17141,"vw":43.440797},{"c":43.72,"h":43.76,"l":43.45,"n":1658,"o":43.5,"t":"2026-10-01T19:45:00Z","v":90411,"vw":43.586044},{"c":43.71,"h":43.71,"l":43.71,"n":19,"o":43.71,"t":"2026-10-01T20:00:00Z","v":34373,"vw":43.71},{"c":44.036,"h":44.14,"l":43.85,"n":126,"o":43.91,"t":"2026-10-02T13:30:00Z","v":6807,"vw":43.999304},{"c":44.15,"h":44.21,"l":44.06,"n":98,"o":44.11,"t":"2026-10-02T13:45:00Z","v":5155,"vw":44.115375},{"c":44.11,"h":44.22,"l":44.11,"n":124,"o":44.155,"t":"2026-10-02T14:00:00Z","v":12073,"vw":44.175745},{"c":44.14,"h":44.14,"l":44.07,"n":64,"o":44.08,"t":"2026-10-02T14:15:00Z","v":4068,"vw":44.087497},{"c":43.945,"h":44.105,"l":43.945,"n":75,"o":44.105,"t":"2026-10-02T14:30:00Z","v":4824,"vw":44.083967},{"c":43.946,"h":44,"l":43.91,"n":149,"o":43.945,"t":"2026-10-02T14:45:00Z","v":11392,"vw":43.96998},{"c":43.995,"h":44.04,"l":43.995,"n":100,"o":44,"t":"2026-10-02T15:00:00Z","v":4639,"vw":44.001233},{"c":44.06,"h":44.07,"l":43.976,"n":74,"o":43.995,"t":"2026-10-02T15:15:00Z","v":2638,"vw":44.029812},{"c":43.9201,"h":44.11,"l":43.89,"n":178,"o":44.07,"t":"2026-10-02T15:30:00Z","v":11262,"vw":44.042446},{"c":43.93,"h":43.99,"l":43.88,"n":115,"o":43.94,"t":"2026-10-02T15:45:00Z","v":6052,"vw":43.924332},{"c":43.85,"h":43.92,"l":43.79,"n":189,"o":43.89,"t":"2026-10-02T16:00:00Z","v":10021,"vw":43.866867},{"c":43.83,"h":43.855,"l":43.8,"n":110,"o":43.855,"t":"2026-10-02T16:15:00Z","v":7968,"vw":43.8346},{"c":43.82,"h":43.86,"l":43.8,"n":84,"o":43.83,"t":"2026-10-02T16:30:00Z","v":3633,"vw":43.826003},{"c":43.81,"h":43.85,"l":43.76,"n":221,"o":43.85,"t":"2026-10-02T16:45:00Z","v":9435,"vw":43.798282},{"c":43.8,"h":43.83,"l":43.79,"n":45,"o":43.8,"t":"2026-10-02T17:00:00Z","v":2883,"vw":43.814256},{"c":43.76,"h":43.82,"l":43.76,"n":157,"o":43.77,"t":"2026-10-02T17:15:00Z","v":4704,"vw":43.782894},{"c":43.74,"h":43.765,"l":43.74,"n":35,"o":43.74,"t":"2026-10-02T17:30:00Z","v":956,"vw":43.7525},{"c":43.91,"h":43.94,"l":43.765,"n":129,"o":43.765,"t":"2026-10-02T17:45:00Z","v":3927,"vw":43.868085},{"c":44.035,"h":44.07,"l":43.945,"n":293,"o":43.945,"t":"2026-10-02T18:00:00Z","v":15577,"vw":43.993415},{"c":44.075,"h":44.085,"l":44.06,"n":73,"o":44.06,"t":"2026-10-02T18:15:00Z","v":3701,"vw":44.076999},{"c":44.2025,"h":44.24,"l":44.075,"n":189,"o":44.13,"t":"2026-10-02T18:30:00Z","v":13772,"vw":44.181562},{"c":44.2,"h":44.22,"l":44.17,"n":65,"o":44.22,"t":"2026-10-02T18:45:00Z","v":2452,"vw":44.190714},{"c":44.235,"h":44.25,"l":44.16,"n":158,"o":44.2,"t":"2026-10-02T19:00:00Z","v":6067,"vw":44.199401},{"c":44.285,"h":44.295,"l":44.25,"n":320,"o":44.26,"t":"2026-10-02T19:15:00Z","v":19117,"vw":44.27403},{"c":44.29,"h":44.4,"l":44.23,"n":420,"o":44.285,"t":"2026-10-02T19:30:00Z","v":17395,"vw":44.32573},{"c":44.34,"h":44.48,"l":44.29,"n":1036,"o":44.315,"t":"2026-10-02T19:45:00Z","v":48194,"vw":44.382531},{"c":44.37,"h":44.37,"l":44.37,"n":29,"o":44.37,"t":"2026-10-02T20:00:00Z","v":37004,"vw":44.37},{"c":44.2,"h":44.37,"l":44.14,"n":141,"o":44.37,"t":"2026-10-05T13:30:00Z","v":9490,"vw":44.239566},{"c":44.035,"h":44.165,"l":44,"n":64,"o":44.165,"t":"2026-10-05T13:45:00Z","v":3848,"vw":44.013276},{"c":44.2,"h":44.27,"l":44.02,"n":67,"o":44.13,"t":"2026-10-05T14:00:00Z","v":3339,"vw":44.166187},{"c":44.705,"h":44.74,"l":44.11,"n":282,"o":44.21,"t":"2026-10-05T14:15:00Z","v":18317,"vw":44.417414},{"c":44.705,"h":44.82,"l":44.52,"n":399,"o":44.705,"t":"2026-10-05T14:30:00Z","v":44046,"vw":44.613772},{"c":44.54,"h":44.61,"l":44.45,"n":133,"o":44.61,"t":"2026-10-05T14:45:00Z","v":5709,"vw":44.552304},{"c":44.38,"h":44.63,"l":44.38,"n":253,"o":44.55,"t":"2026-10-05T15:00:00Z","v":17687,"vw":44.521081},{"c":44.58,"h":44.6,"l":44.395,"n":84,"o":44.395,"t":"2026-10-05T15:15:00Z","v":4232,"vw":44.512559},{"c":44.43,"h":44.53,"l":44.43,"n":60,"o":44.53,"t":"2026-10-05T15:30:00Z","v":2437,"vw":44.493056},{"c":44.36,"h":44.36,"l":44.36,"n":8,"o":44.36,"t":"2026-10-05T15:45:00Z","v":233,"vw":44.36},{"c":44.4,"h":44.5,"l":44.33,"n":84,"o":44.42,"t":"2026-10-05T16:00:00Z","v":1974,"vw":44.445525},{"c":44.35,"h":44.56,"l":44.35,"n":184,"o":44.375,"t":"2026-10-05T16:15:00Z","v":8442,"vw":44.472057},{"c":44.505,"h":44.505,"l":44.31,"n":194,"o":44.39,"t":"2026-10-05T16:30:00Z","v":9705,"vw":44.401127},{"c":44.39,"h":44.465,"l":44.38,"n":115,"o":44.465,"t":"2026-10-05T16:45:00Z","v":6553,"vw":44.439465},{"c":44.48,"h":44.48,"l":44.3201,"n":41,"o":44.3201,"t":"2026-10-05T17:00:00Z","v":2261,"vw":44.370447},{"c":44.46,"h":44.49,"l":44.41,"n":54,"o":44.41,"t":"2026-10-05T17:15:00Z","v":1595,"vw":44.471429},{"c":44.33,"h":44.47,"l":44.33,"n":70,"o":44.47,"t":"2026-10-05T17:30:00Z","v":2389,"vw":44.422963},{"c":44.36,"h":44.41,"l":44.36,"n":116,"o":44.38,"t":"2026-10-05T17:45:00Z","v":4132,"vw":44.382906},{"c":44.3,"h":44.385,"l":44.3,"n":58,"o":44.385,"t":"2026-10-05T18:00:00Z","v":2061,"vw":44.325258},{"c":44.09,"h":44.3,"l":44.02,"n":147,"o":44.27,"t":"2026-10-05T18:15:00Z","v":4419,"vw":44.223507},{"c":44.24,"h":44.24,"l":44.05,"n":114,"o":44.1,"t":"2026-10-05T18:30:00Z","v":5402,"vw":44.158211},{"c":44.19,"h":44.22,"l":44.19,"n":62,"o":44.215,"t":"2026-10-05T18:45:00Z","v":3140,"vw":44.216324},{"c":44.355,"h":44.355,"l":44.18,"n":171,"o":44.2,"t":"2026-10-05T19:00:00Z","v":4647,"vw":44.226613},{"c":44.36,"h":44.47,"l":44.32,"n":253,"o":44.36,"t":"2026-10-05T19:15:00Z","v":11741,"vw":44.371035},{"c":44.36,"h":44.43,"l":44.33,"n":220,"o":44.39,"t":"2026-10-05T19:30:00Z","v":6697,"vw":44.371413},{"c":44.41,"h":44.539,"l":44.28,"n":1151,"o":44.36,"t":"2026-10-05T19:45:00Z","v":61699,"vw":44.435845},{"c":44.41,"h":44.5,"l":44.41,"n":27,"o":44.5,"t":"2026-10-05T20:00:00Z","v":29096,"vw":44.41282},{"c":44.5,"h":44.5,"l":44.5,"n":2,"o":44.5,"t":"2026-10-06T13:15:00Z","v":201,"vw":44.5},{"c":44.095,"h":44.77,"l":44.095,"n":192,"o":44.68,"t":"2026-10-06T13:30:00Z","v":27060,"vw":44.600166},{"c":44.22,"h":44.34,"l":44,"n":52,"o":44.105,"t":"2026-10-06T13:45:00Z","v":1841,"vw":44.151616},{"c":44.235,"h":44.39,"l":44.15,"n":40,"o":44.19,"t":"2026-10-06T14:00:00Z","v":1378,"vw":44.238125},{"c":44.205,"h":44.25,"l":44.11,"n":34,"o":44.11,"t":"2026-10-06T14:15:00Z","v":1318,"vw":44.178333},{"c":44.185,"h":44.25,"l":44.1,"n":51,"o":44.25,"t":"2026-10-06T14:30:00Z","v":2296,"vw":44.206141},{"c":44.0651,"h":44.1,"l":44,"n":61,"o":44.1,"t":"2026-10-06T14:45:00Z","v":1979,"vw":44.025793},{"c":44.155,"h":44.16,"l":44.04,"n":95,"o":44.12,"t":"2026-10-06T15:00:00Z","v":4171,"vw":44.111303},{"c":44.061,"h":44.21,"l":44.01,"n":99,"o":44.21,"t":"2026-10-06T15:15:00Z","v":3325,"vw":44.097466},{"c":44.05,"h":44.05,"l":44.05,"n":29,"o":44.05,"t":"2026-10-06T15:30:00Z","v":584,"vw":44.05},{"c":44.01,"h":44.1475,"l":44.01,"n":192,"o":44.06,"t":"2026-10-06T15:45:00Z","v":16135,"vw":44.091634},{"c":43.95,"h":43.95,"l":43.86,"n":54,"o":43.94,"t":"2026-10-06T16:00:00Z","v":1949,"vw":43.921538},{"c":43.95,"h":43.95,"l":43.865,"n":47,"o":43.91,"t":"2026-10-06T16:15:00Z","v":2098,"vw":43.892482},{"c":43.98,"h":44.01,"l":43.92,"n":56,"o":43.92,"t":"2026-10-06T16:30:00Z","v":3244,"vw":43.973033},{"c":43.84,"h":44,"l":43.84,"n":120,"o":44,"t":"2026-10-06T16:45:00Z","v":3505,"vw":43.878373},{"c":43.7601,"h":43.84,"l":43.7601,"n":32,"o":43.78,"t":"2026-10-06T17:30:00Z","v":1264,"vw":43.777251},{"c":43.83,"h":43.84,"l":43.77,"n":37,"o":43.77,"t":"2026-10-06T17:45:00Z","v":1795,"vw":43.805},{"c":43.81,"h":43.81,"l":43.76,"n":71,"o":43.76,"t":"2026-10-06T18:00:00Z","v":1820,"vw":43.787738},{"c":43.69,"h":43.76,"l":43.69,"n":59,"o":43.735,"t":"2026-10-06T18:15:00Z","v":2115,"vw":43.721923},{"c":43.8,"h":43.8,"l":43.725,"n":51,"o":43.76,"t":"2026-10-06T18:30:00Z","v":2628,"vw":43.749117},{"c":43.79,"h":43.79,"l":43.7,"n":44,"o":43.7,"t":"2026-10-06T18:45:00Z","v":1067,"vw":43.770625},{"c":43.725,"h":43.78,"l":43.67,"n":61,"o":43.78,"t":"2026-10-06T19:00:00Z","v":1714,"vw":43.74625},{"c":43.495,"h":43.77,"l":43.495,"n":164,"o":43.77,"t":"2026-10-06T19:15:00Z","v":5774,"vw":43.600243},{"c":43.75,"h":43.77,"l":43.5,"n":306,"o":43.55,"t":"2026-10-06T19:30:00Z","v":10980,"vw":43.627278},{"c":43.65,"h":43.84,"l":43.65,"n":932,"o":43.78,"t":"2026-10-06T19:45:00Z","v":29242,"vw":43.731249},{"c":43.65,"h":43.65,"l":43.65,"n":17,"o":43.65,"t":"2026-10-06T20:00:00Z","v":28378,"vw":43.65},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-07T11:00:00Z","v":100,"vw":43.5},{"c":43.86,"h":43.86,"l":43.5,"n":75,"o":43.51,"t":"2026-10-07T13:30:00Z","v":7769,"vw":43.642295},{"c":43.78,"h":43.86,"l":43.45,"n":39,"o":43.45,"t":"2026-10-07T13:45:00Z","v":2404,"vw":43.783595},{"c":43.79,"h":43.86,"l":43.69,"n":62,"o":43.705,"t":"2026-10-07T14:00:00Z","v":4617,"vw":43.774218},{"c":43.57,"h":43.79,"l":43.52,"n":128,"o":43.78,"t":"2026-10-07T14:15:00Z","v":8081,"vw":43.642954},{"c":43.44,"h":43.64,"l":43.44,"n":75,"o":43.62,"t":"2026-10-07T14:30:00Z","v":4578,"vw":43.522973},{"c":43.265,"h":43.41,"l":43.2,"n":38,"o":43.41,"t":"2026-10-07T14:45:00Z","v":1728,"vw":43.318411},{"c":43.4,"h":43.4,"l":43.26,"n":40,"o":43.26,"t":"2026-10-07T15:00:00Z","v":2356,"vw":43.3375},{"c":43.285,"h":43.39,"l":43.22,"n":73,"o":43.39,"t":"2026-10-07T15:15:00Z","v":3552,"vw":43.329792},{"c":43.28,"h":43.34,"l":43.27,"n":89,"o":43.32,"t":"2026-10-07T15:30:00Z","v":3654,"vw":43.29416},{"c":43.34,"h":43.34,"l":43.29,"n":88,"o":43.29,"t":"2026-10-07T15:45:00Z","v":2704,"vw":43.309555},{"c":43.335,"h":43.4,"l":43.328,"n":83,"o":43.34,"t":"2026-10-07T16:00:00Z","v":3418,"vw":43.358134},{"c":43.39,"h":43.39,"l":43.335,"n":42,"o":43.335,"t":"2026-10-07T16:15:00Z","v":2205,"vw":43.369197},{"c":43.411,"h":43.48,"l":43.27,"n":230,"o":43.37,"t":"2026-10-07T16:30:00Z","v":11230,"vw":43.371539},{"c":43.665,"h":43.665,"l":43.425,"n":146,"o":43.425,"t":"2026-10-07T16:45:00Z","v":6296,"vw":43.564489},{"c":44,"h":44,"l":43.66,"n":189,"o":43.66,"t":"2026-10-07T17:00:00Z","v":7196,"vw":43.809872},{"c":43.88,"h":43.96,"l":43.88,"n":117,"o":43.96,"t":"2026-10-07T17:15:00Z","v":4532,"vw":43.919056},{"c":43.96,"h":44,"l":43.83,"n":100,"o":43.865,"t":"2026-10-07T17:30:00Z","v":4380,"vw":43.917784},{"c":43.955,"h":43.96,"l":43.955,"n":12,"o":43.96,"t":"2026-10-07T17:45:00Z","v":586,"vw":43.958067},{"c":43.84,"h":43.915,"l":43.84,"n":38,"o":43.91,"t":"2026-10-07T18:00:00Z","v":1590,"vw":43.883965},{"c":43.79,"h":43.875,"l":43.79,"n":28,"o":43.795,"t":"2026-10-07T18:15:00Z","v":1338,"vw":43.828636},{"c":43.82,"h":43.83,"l":43.815,"n":81,"o":43.815,"t":"2026-10-07T18:30:00Z","v":4243,"vw":43.825387},{"c":43.8,"h":43.85,"l":43.8,"n":21,"o":43.81,"t":"2026-10-07T18:45:00Z","v":792,"vw":43.835},{"c":43.805,"h":43.85,"l":43.77,"n":128,"o":43.85,"t":"2026-10-07T19:00:00Z","v":3696,"vw":43.821204},{"c":43.89,"h":43.89,"l":43.745,"n":217,"o":43.805,"t":"2026-10-07T19:15:00Z","v":9821,"vw":43.821876},{"c":43.89,"h":43.96,"l":43.89,"n":242,"o":43.89,"t":"2026-10-07T19:30:00Z","v":10279,"vw":43.920493},{"c":44,"h":44,"l":43.82,"n":683,"o":43.86,"t":"2026-10-07T19:45:00Z","v":27766,"vw":43.921811},{"c":43.95,"h":43.95,"l":43.95,"n":20,"o":43.95,"t":"2026-10-07T20:00:00Z","v":30811,"vw":43.95},{"c":43.855,"h":44.04,"l":43.85,"n":73,"o":43.94,"t":"2026-10-08T13:30:00Z","v":4578,"vw":43.966026},{"c":43.97,"h":44.04,"l":43.865,"n":112,"o":43.865,"t":"2026-10-08T13:45:00Z","v":5341,"vw":43.987244},{"c":43.95,"h":44.05,"l":43.93,"n":95,"o":43.935,"t":"2026-10-08T14:00:00Z","v":4424,"vw":43.983125},{"c":43.915,"h":44.04,"l":43.835,"n":183,"o":43.94,"t":"2026-10-08T14:15:00Z","v":6951,"vw":43.931489},{"c":43.82,"h":44.04,"l":43.82,"n":99,"o":44.04,"t":"2026-10-08T14:30:00Z","v":5800,"vw":43.909803},{"c":43.88,"h":43.95,"l":43.82,"n":118,"o":43.825,"t":"2026-10-08T14:45:00Z","v":6965,"vw":43.863443},{"c":43.75,"h":43.88,"l":43.68,"n":133,"o":43.84,"t":"2026-10-08T15:00:00Z","v":6975,"vw":43.801879},{"c":44.04,"h":44.05,"l":43.75,"n":345,"o":43.8,"t":"2026-10-08T15:15:00Z","v":20190,"vw":43.955279},{"c":44,"h":44.04,"l":43.98,"n":83,"o":44.04,"t":"2026-10-08T15:30:00Z","v":3789,"vw":44.013148},{"c":44.23,"h":44.23,"l":44,"n":247,"o":44,"t":"2026-10-08T15:45:00Z","v":15729,"vw":44.117602},{"c":43.99,"h":44.25,"l":43.9,"n":166,"o":44.13,"t":"2026-10-08T16:00:00Z","v":8101,"vw":44.04419},{"c":44.04,"h":44.25,"l":44.03,"n":130,"o":44.13,"t":"2026-10-08T16:15:00Z","v":6501,"vw":44.14528},{"c":43.98,"h":44.07,"l":43.905,"n":153,"o":44.05,"t":"2026-10-08T16:30:00Z","v":7606,"vw":43.967248},{"c":44.025,"h":44.03,"l":43.89,"n":209,"o":43.93,"t":"2026-10-08T16:45:00Z","v":10770,"vw":43.951104},{"c":44.05,"h":44.07,"l":43.9801,"n":225,"o":44.025,"t":"2026-10-08T17:00:00Z","v":16023,"vw":44.042805},{"c":44.045,"h":44.125,"l":44.03,"n":150,"o":44.05,"t":"2026-10-08T17:15:00Z","v":7249,"vw":44.08581},{"c":44.105,"h":44.11,"l":43.905,"n":261,"o":44.03,"t":"2026-10-08T17:30:00Z","v":18848,"vw":44.053583},{"c":44.25,"h":44.25,"l":44.065,"n":138,"o":44.09,"t":"2026-10-08T17:45:00Z","v":8092,"vw":44.147656},{"c":43.99,"h":44.25,"l":43.99,"n":154,"o":44.22,"t":"2026-10-08T18:00:00Z","v":9871,"vw":44.12975},{"c":43.95,"h":43.99,"l":43.915,"n":169,"o":43.985,"t":"2026-10-08T18:15:00Z","v":7791,"vw":43.962551},{"c":43.99,"h":43.99,"l":43.91,"n":152,"o":43.95,"t":"2026-10-08T18:30:00Z","v":7714,"vw":43.954567},{"c":43.93,"h":43.98,"l":43.8475,"n":170,"o":43.98,"t":"2026-10-08T18:45:00Z","v":9444,"vw":43.91371},{"c":43.77,"h":43.94,"l":43.77,"n":284,"o":43.86,"t":"2026-10-08T19:00:00Z","v":13904,"vw":43.901606},{"c":43.71,"h":43.8,"l":43.67,"n":270,"o":43.77,"t":"2026-10-08T19:15:00Z","v":14054,"vw":43.726836},{"c":43.58,"h":43.76,"l":43.54,"n":387,"o":43.76,"t":"2026-10-08T19:30:00Z","v":17436,"vw":43.622558},{"c":43.61,"h":43.67,"l":43.45,"n":1103,"o":43.63,"t":"2026-10-08T19:45:00Z","v":51474,"vw":43.567686},{"c":43.61,"h":43.61,"l":43.57,"n":18,"o":43.57,"t":"2026-10-08T20:00:00Z","v":100617,"vw":43.609959},{"c":43.725,"h":43.91,"l":43.725,"n":39,"o":43.81,"t":"2026-10-09T13:30:00Z","v":2138,"vw":43.80874},{"c":43.755,"h":44,"l":43.67,"n":133,"o":43.725,"t":"2026-10-09T13:45:00Z","v":7422,"vw":43.8169},{"c":43.795,"h":43.9,"l":43.6501,"n":108,"o":43.86,"t":"2026-10-09T14:00:00Z","v":6618,"vw":43.858262},{"c":43.92,"h":43.93,"l":43.795,"n":90,"o":43.8125,"t":"2026-10-09T14:15:00Z","v":4835,"vw":43.871988},{"c":43.93,"h":43.93,"l":43.825,"n":125,"o":43.825,"t":"2026-10-09T14:30:00Z","v":5204,"vw":43.885158},{"c":43.8,"h":44.03,"l":43.74,"n":169,"o":43.93,"t":"2026-10-09T14:45:00Z","v":7432,"vw":43.896788},{"c":43.785,"h":43.89,"l":43.745,"n":181,"o":43.89,"t":"2026-10-09T15:00:00Z","v":8280,"vw":43.819717},{"c":43.775,"h":43.85,"l":43.76,"n":132,"o":43.84,"t":"2026-10-09T15:15:00Z","v":5910,"vw":43.807039},{"c":43.76,"h":43.84,"l":43.73,"n":103,"o":43.78,"t":"2026-10-09T15:30:00Z","v":5136,"vw":43.795232},{"c":43.78,"h":43.81,"l":43.71,"n":128,"o":43.81,"t":"2026-10-09T15:45:00Z","v":6641,"vw":43.751929},{"c":43.84,"h":43.84,"l":43.75,"n":114,"o":43.75,"t":"2026-10-09T16:00:00Z","v":4916,"vw":43.804478},{"c":43.735,"h":43.85,"l":43.6701,"n":140,"o":43.805,"t":"2026-10-09T16:15:00Z","v":5059,"vw":43.762045},{"c":43.675,"h":43.785,"l":43.675,"n":99,"o":43.74,"t":"2026-10-09T16:30:00Z","v":6067,"vw":43.72805},{"c":43.62,"h":43.73,"l":43.62,"n":155,"o":43.675,"t":"2026-10-09T16:45:00Z","v":6764,"vw":43.684267},{"c":43.57,"h":43.69,"l":43.57,"n":110,"o":43.62,"t":"2026-10-09T17:00:00Z","v":5104,"vw":43.65129},{"c":43.525,"h":43.64,"l":43.525,"n":154,"o":43.57,"t":"2026-10-09T17:15:00Z","v":7954,"vw":43.583281},{"c":43.66,"h":43.67,"l":43.525,"n":134,"o":43.525,"t":"2026-10-09T17:30:00Z","v":7698,"vw":43.604292},{"c":43.6375,"h":43.68,"l":43.6015,"n":118,"o":43.665,"t":"2026-10-09T17:45:00Z","v":5217,"vw":43.664454},{"c":43.59,"h":43.68,"l":43.545,"n":192,"o":43.68,"t":"2026-10-09T18:00:00Z","v":9103,"vw":43.596219},{"c":43.64,"h":43.64,"l":43.585,"n":153,"o":43.585,"t":"2026-10-09T18:15:00Z","v":5159,"vw":43.617487},{"c":43.55,"h":43.67,"l":43.55,"n":242,"o":43.61,"t":"2026-10-09T18:30:00Z","v":8409,"vw":43.614853},{"c":43.505,"h":43.57,"l":43.42,"n":155,"o":43.545,"t":"2026-10-09T18:45:00Z","v":7491,"vw":43.512148},{"c":43.704,"h":43.71,"l":43.5175,"n":297,"o":43.54,"t":"2026-10-09T19:00:00Z","v":11836,"vw":43.620379},{"c":43.64,"h":43.7,"l":43.52,"n":328,"o":43.7,"t":"2026-10-09T19:15:00Z","v":16159,"vw":43.598706},{"c":43.58,"h":43.615,"l":43.54,"n":214,"o":43.615,"t":"2026-10-09T19:30:00Z","v":6126,"vw":43.573207},{"c":43.28,"h":43.66,"l":43.25,"n":931,"o":43.56,"t":"2026-10-09T19:45:00Z","v":90055,"vw":43.457375},{"c":43.26,"h":43.33,"l":43.26,"n":14,"o":43.33,"t":"2026-10-09T20:00:00Z","v":30078,"vw":43.260255},{"c":43.28,"h":43.51,"l":43.27,"n":87,"o":43.3,"t":"2026-10-12T13:30:00Z","v":3209,"vw":43.369429},{"c":43.02,"h":43.255,"l":43,"n":79,"o":43.255,"t":"2026-10-12T13:45:00Z","v":3395,"vw":43.136477},{"c":42.8,"h":43.02,"l":42.75,"n":133,"o":42.94,"t":"2026-10-12T14:00:00Z","v":5879,"vw":42.836817},{"c":43.052,"h":43.052,"l":42.74,"n":158,"o":42.76,"t":"2026-10-12T14:15:00Z","v":5970,"vw":42.859468},{"c":43.11,"h":43.11,"l":42.9575,"n":53,"o":42.98,"t":"2026-10-12T14:30:00Z","v":2053,"vw":43.037965},{"c":43.15,"h":43.41,"l":43.1,"n":179,"o":43.11,"t":"2026-10-12T14:45:00Z","v":11480,"vw":43.210457},{"c":43.37,"h":43.41,"l":43.13,"n":221,"o":43.145,"t":"2026-10-12T15:00:00Z","v":7833,"vw":43.280472},{"c":43.3,"h":43.375,"l":43.205,"n":131,"o":43.375,"t":"2026-10-12T15:15:00Z","v":8751,"vw":43.305352},{"c":43.385,"h":43.44,"l":43.24,"n":138,"o":43.24,"t":"2026-10-12T15:30:00Z","v":7248,"vw":43.381295},{"c":43.53,"h":43.55,"l":43.37,"n":296,"o":43.44,"t":"2026-10-12T15:45:00Z","v":15184,"vw":43.480582},{"c":43.505,"h":43.65,"l":43.46,"n":243,"o":43.53,"t":"2026-10-12T16:00:00Z","v":12217,"vw":43.552377},{"c":43.5,"h":43.56,"l":43.5,"n":114,"o":43.505,"t":"2026-10-12T16:15:00Z","v":6911,"vw":43.540709},{"c":43.335,"h":43.5,"l":43.335,"n":133,"o":43.5,"t":"2026-10-12T16:30:00Z","v":8701,"vw":43.41865},{"c":43.445,"h":43.49,"l":43.335,"n":129,"o":43.36,"t":"2026-10-12T16:45:00Z","v":8329,"vw":43.419246},{"c":43.42,"h":43.49,"l":43.4,"n":101,"o":43.445,"t":"2026-10-12T17:00:00Z","v":6783,"vw":43.439095},{"c":43.56,"h":43.59,"l":43.42,"n":187,"o":43.42,"t":"2026-10-12T17:15:00Z","v":9410,"vw":43.522553},{"c":43.63,"h":43.63,"l":43.585,"n":50,"o":43.59,"t":"2026-10-12T17:30:00Z","v":3019,"vw":43.606185},{"c":43.62,"h":43.64,"l":43.555,"n":128,"o":43.56,"t":"2026-10-12T17:45:00Z","v":7214,"vw":43.601094},{"c":43.69,"h":43.7,"l":43.585,"n":134,"o":43.585,"t":"2026-10-12T18:00:00Z","v":7438,"vw":43.666696},{"c":43.78,"h":43.82,"l":43.71,"n":133,"o":43.71,"t":"2026-10-12T18:15:00Z","v":6418,"vw":43.763004},{"c":43.78,"h":43.82,"l":43.71,"n":102,"o":43.78,"t":"2026-10-12T18:30:00Z","v":5781,"vw":43.770732},{"c":43.82,"h":43.82,"l":43.715,"n":154,"o":43.72,"t":"2026-10-12T18:45:00Z","v":6562,"vw":43.783634},{"c":43.875,"h":43.89,"l":43.74,"n":278,"o":43.765,"t":"2026-10-12T19:00:00Z","v":12740,"vw":43.809434},{"c":43.87,"h":43.94,"l":43.86,"n":190,"o":43.86,"t":"2026-10-12T19:15:00Z","v":8325,"vw":43.90771},{"c":43.85,"h":43.87,"l":43.755,"n":267,"o":43.83,"t":"2026-10-12T19:30:00Z","v":10170,"vw":43.817404},{"c":43.9,"h":43.97,"l":43.68,"n":901,"o":43.77,"t":"2026-10-12T19:45:00Z","v":31967,"vw":43.821358},{"c":43.92,"h":43.92,"l":43.92,"n":20,"o":43.92,"t":"2026-10-12T20:00:00Z","v":27204,"vw":43.92},{"c":43.465,"h":44.2753,"l":43.4309,"n":175,"o":44.07,"t":"2026-10-13T13:30:00Z","v":17380,"vw":43.876512},{"c":43.46,"h":43.595,"l":43.35,"n":188,"o":43.475,"t":"2026-10-13T13:45:00Z","v":8336,"vw":43.466539},{"c":43.33,"h":43.72,"l":43.2743,"n":323,"o":43.38,"t":"2026-10-13T14:00:00Z","v":13509,"vw":43.436872},{"c":43.75,"h":43.75,"l":43.35,"n":285,"o":43.37,"t":"2026-10-13T14:15:00Z","v":18073,"vw":43.539409},{"c":43.31,"h":43.75,"l":43.28,"n":241,"o":43.53,"t":"2026-10-13T14:30:00Z","v":17817,"vw":43.470774},{"c":43.155,"h":43.27,"l":43.06,"n":241,"o":43.27,"t":"2026-10-13T14:45:00Z","v":13272,"vw":43.12657},{"c":43.23,"h":43.29,"l":43.12,"n":205,"o":43.12,"t":"2026-10-13T15:00:00Z","v":13545,"vw":43.202116},{"c":43.175,"h":43.255,"l":43.14,"n":226,"o":43.255,"t":"2026-10-13T15:15:00Z","v":11219,"vw":43.203053},{"c":43.04,"h":43.22,"l":42.99,"n":316,"o":43.175,"t":"2026-10-13T15:30:00Z","v":13779,"vw":43.126419},{"c":43.05,"h":43.1,"l":42.97,"n":175,"o":43.05,"t":"2026-10-13T15:45:00Z","v":8464,"vw":43.028423},{"c":43.13,"h":43.145,"l":43.02,"n":242,"o":43.05,"t":"2026-10-13T16:00:00Z","v":13191,"vw":43.098291},{"c":43.21,"h":43.23,"l":43.07,"n":189,"o":43.15,"t":"2026-10-13T16:15:00Z","v":10774,"vw":43.176374},{"c":43.3,"h":43.34,"l":43.17,"n":198,"o":43.185,"t":"2026-10-13T16:30:00Z","v":8927,"vw":43.278429},{"c":43.42,"h":43.48,"l":43.26,"n":176,"o":43.3,"t":"2026-10-13T16:45:00Z","v":9210,"vw":43.368797},{"c":43.55,"h":43.56,"l":43.38,"n":238,"o":43.445,"t":"2026-10-13T17:00:00Z","v":14262,"vw":43.472542},{"c":43.32,"h":43.52,"l":43.2501,"n":306,"o":43.5,"t":"2026-10-13T17:15:00Z","v":19037,"vw":43.378259},{"c":43.26,"h":43.45,"l":43.26,"n":426,"o":43.32,"t":"2026-10-13T17:30:00Z","v":27493,"vw":43.378248},{"c":43.34,"h":43.42,"l":43.19,"n":309,"o":43.26,"t":"2026-10-13T17:45:00Z","v":44958,"vw":43.313485},{"c":43.585,"h":43.68,"l":43.31,"n":405,"o":43.34,"t":"2026-10-13T18:00:00Z","v":26433,"vw":43.475738},{"c":43.425,"h":43.66,"l":43.42,"n":292,"o":43.65,"t":"2026-10-13T18:15:00Z","v":20857,"vw":43.56488},{"c":43.45,"h":43.55,"l":43.36,"n":296,"o":43.43,"t":"2026-10-13T18:30:00Z","v":55401,"vw":43.441416},{"c":43.48,"h":43.58,"l":43.43,"n":470,"o":43.52,"t":"2026-10-13T18:45:00Z","v":29809,"vw":43.492483},{"c":43.44,"h":43.65,"l":43.43,"n":465,"o":43.48,"t":"2026-10-13T19:00:00Z","v":30991,"vw":43.555665},{"c":43.275,"h":43.45,"l":43.05,"n":598,"o":43.44,"t":"2026-10-13T19:15:00Z","v":47534,"vw":43.264691},{"c":43.07,"h":43.29,"l":42.97,"n":459,"o":43.28,"t":"2026-10-13T19:30:00Z","v":48935,"vw":43.130803},{"c":43.14,"h":43.31,"l":43.03,"n":1681,"o":43.07,"t":"2026-10-13T19:45:00Z","v":112711,"vw":43.174616},{"c":43.16,"h":43.16,"l":43.16,"n":19,"o":43.16,"t":"2026-10-13T20:00:00Z","v":71449,"vw":43.16},{"c":42.6366,"h":42.6366,"l":42.6366,"n":1,"o":42.6366,"t":"2026-10-13T21:30:00Z","v":300,"vw":42.6366},{"c":43.16,"h":43.16,"l":43.16,"n":1,"o":43.16,"t":"2026-10-14T13:00:00Z","v":91500,"vw":43.16},{"c":42.67,"h":42.67,"l":42.67,"n":1,"o":42.67,"t":"2026-10-14T13:15:00Z","v":100,"vw":42.67},{"c":42.9,"h":43.08,"l":42.75,"n":171,"o":43.08,"t":"2026-10-14T13:30:00Z","v":19712,"vw":42.92977},{"c":42.785,"h":43.05,"l":42.785,"n":179,"o":42.93,"t":"2026-10-14T13:45:00Z","v":11484,"vw":42.952536},{"c":42.85,"h":42.89,"l":42.66,"n":250,"o":42.775,"t":"2026-10-14T14:00:00Z","v":28031,"vw":42.772725},{"c":42.755,"h":42.94,"l":42.71,"n":296,"o":42.82,"t":"2026-10-14T14:15:00Z","v":21218,"vw":42.849427},{"c":43.51,"h":43.65,"l":42.74,"n":698,"o":42.76,"t":"2026-10-14T14:30:00Z","v":51329,"vw":43.184457},{"c":43.45,"h":43.57,"l":43.27,"n":531,"o":43.49,"t":"2026-10-14T14:45:00Z","v":63063,"vw":43.429027},{"c":43.56,"h":43.7,"l":43.32,"n":480,"o":43.375,"t":"2026-10-14T15:00:00Z","v":32147,"vw":43.593469},{"c":43.55,"h":43.65,"l":43.265,"n":564,"o":43.56,"t":"2026-10-14T15:15:00Z","v":37087,"vw":43.453678},{"c":43.53,"h":43.7,"l":43.44,"n":771,"o":43.56,"t":"2026-10-14T15:30:00Z","v":37551,"vw":43.54957},{"c":43.31,"h":43.62,"l":43.235,"n":352,"o":43.62,"t":"2026-10-14T15:45:00Z","v":28226,"vw":43.391518},{"c":43.315,"h":43.5,"l":43.27,"n":428,"o":43.32,"t":"2026-10-14T16:00:00Z","v":82825,"vw":43.381591},{"c":43.115,"h":43.27,"l":43.05,"n":382,"o":43.25,"t":"2026-10-14T16:15:00Z","v":85858,"vw":43.179998},{"c":43.13,"h":43.16,"l":43.04,"n":481,"o":43.115,"t":"2026-10-14T16:30:00Z","v":35634,"vw":43.111979},{"c":43.23,"h":43.23,"l":42.97,"n":405,"o":43.13,"t":"2026-10-14T16:45:00Z","v":32672,"vw":43.104632},{"c":43.03,"h":43.245,"l":42.995,"n":322,"o":43.225,"t":"2026-10-14T17:00:00Z","v":29255,"vw":43.166135},{"c":42.99,"h":43.07,"l":42.94,"n":437,"o":43.07,"t":"2026-10-14T17:15:00Z","v":36136,"vw":43.013155},{"c":43.12,"h":43.18,"l":42.855,"n":506,"o":42.99,"t":"2026-10-14T17:30:00Z","v":44562,"vw":43.030321},{"c":43.125,"h":43.17,"l":43.005,"n":460,"o":43.11,"t":"2026-10-14T17:45:00Z","v":35193,"vw":43.075293},{"c":43.095,"h":43.18,"l":43.04,"n":663,"o":43.125,"t":"2026-10-14T18:00:00Z","v":54865,"vw":43.125755},{"c":43.3,"h":43.32,"l":43.08,"n":695,"o":43.1,"t":"2026-10-14T18:15:00Z","v":57877,"vw":43.168748},{"c":43.22,"h":43.36,"l":43.14,"n":747,"o":43.27,"t":"2026-10-14T18:30:00Z","v":53471,"vw":43.223812},{"c":43.18,"h":43.26,"l":43.15,"n":758,"o":43.185,"t":"2026-10-14T18:45:00Z","v":55635,"vw":43.213457},{"c":43.37,"h":43.38,"l":43.18,"n":678,"o":43.18,"t":"2026-10-14T19:00:00Z","v":55674,"vw":43.317847},{"c":43.13,"h":43.41,"l":43.05,"n":1088,"o":43.4,"t":"2026-10-14T19:15:00Z","v":116902,"vw":43.226564},{"c":43.01,"h":43.23,"l":43,"n":1378,"o":43.17,"t":"2026-10-14T19:30:00Z","v":117289,"vw":43.086338},{"c":43,"h":43.05,"l":42.79,"n":2756,"o":43.01,"t":"2026-10-14T19:45:00Z","v":213828,"vw":42.941044},{"c":43,"h":43,"l":43,"n":31,"o":43,"t":"2026-10-14T20:00:00Z","v":260204,"vw":43},{"c":43.335,"h":43.49,"l":43.02,"n":155,"o":43.39,"t":"2026-10-15T13:30:00Z","v":16534,"vw":43.293893},{"c":43.195,"h":43.315,"l":42.86,"n":513,"o":43.2,"t":"2026-10-15T13:45:00Z","v":40075,"vw":43.095623},{"c":43.7,"h":43.7,"l":43.13,"n":583,"o":43.14,"t":"2026-10-15T14:00:00Z","v":30059,"vw":43.427882},{"c":43.7,"h":43.74,"l":43.57,"n":365,"o":43.61,"t":"2026-10-15T14:15:00Z","v":23109,"vw":43.656794},{"c":43.93,"h":44.13,"l":43.66,"n":443,"o":43.67,"t":"2026-10-15T14:30:00Z","v":22604,"vw":43.94815},{"c":43.94,"h":44.03,"l":43.84,"n":625,"o":43.945,"t":"2026-10-15T14:45:00Z","v":31974,"vw":43.918887},{"c":44,"h":44.07,"l":43.91,"n":448,"o":43.95,"t":"2026-10-15T15:00:00Z","v":26025,"vw":44.014519},{"c":43.985,"h":44.015,"l":43.77,"n":331,"o":44.015,"t":"2026-10-15T15:15:00Z","v":19080,"vw":43.916723},{"c":43.82,"h":44,"l":43.78,"n":356,"o":43.985,"t":"2026-10-15T15:30:00Z","v":24703,"vw":43.876993},{"c":43.635,"h":43.86,"l":43.565,"n":347,"o":43.825,"t":"2026-10-15T15:45:00Z","v":17583,"vw":43.715285},{"c":43.65,"h":43.69,"l":43.56,"n":441,"o":43.635,"t":"2026-10-15T16:00:00Z","v":126873,"vw":43.62523},{"c":43.58,"h":43.7,"l":43.52,"n":472,"o":43.65,"t":"2026-10-15T16:15:00Z","v":28588,"vw":43.614041},{"c":43.515,"h":43.63,"l":43.48,"n":377,"o":43.565,"t":"2026-10-15T16:30:00Z","v":24973,"vw":43.58065},{"c":43.55,"h":43.58,"l":43.43,"n":450,"o":43.48,"t":"2026-10-15T16:45:00Z","v":26506,"vw":43.507464},{"c":43.59,"h":43.725,"l":43.52,"n":488,"o":43.55,"t":"2026-10-15T17:00:00Z","v":27470,"vw":43.589365},{"c":43.65,"h":43.65,"l":43.45,"n":812,"o":43.56,"t":"2026-10-15T17:15:00Z","v":48332,"vw":43.544674},{"c":43.68,"h":43.81,"l":43.64,"n":726,"o":43.645,"t":"2026-10-15T17:30:00Z","v":36543,"vw":43.721096},{"c":43.41,"h":43.68,"l":43.39,"n":607,"o":43.64,"t":"2026-10-15T17:45:00Z","v":34962,"vw":43.477807},{"c":43.435,"h":43.44,"l":43.25,"n":496,"o":43.44,"t":"2026-10-15T18:00:00Z","v":31758,"vw":43.350019},{"c":43.49,"h":43.65,"l":43.38,"n":280,"o":43.435,"t":"2026-10-15T18:15:00Z","v":16766,"vw":43.536642},{"c":43.37,"h":43.51,"l":43.31,"n":577,"o":43.47,"t":"2026-10-15T18:30:00Z","v":39487,"vw":43.403023},{"c":43.3,"h":43.42,"l":43.26,"n":561,"o":43.395,"t":"2026-10-15T18:45:00Z","v":45176,"vw":43.348345},{"c":43.34,"h":43.4,"l":43.18,"n":750,"o":43.3,"t":"2026-10-15T19:00:00Z","v":55191,"vw":43.282483},{"c":43.32,"h":43.34,"l":43.14,"n":592,"o":43.34,"t":"2026-10-15T19:15:00Z","v":48297,"vw":43.252319},{"c":43.135,"h":43.41,"l":43.13,"n":988,"o":43.32,"t":"2026-10-15T19:30:00Z","v":60475,"vw":43.291089},{"c":42.97,"h":43.17,"l":42.74,"n":1879,"o":43.13,"t":"2026-10-15T19:45:00Z","v":185661,"vw":42.872253},{"c":42.94,"h":43.001,"l":42.94,"n":17,"o":43.001,"t":"2026-10-15T20:00:00Z","v":152362,"vw":42.940041},{"c":43.69,"h":43.69,"l":43.69,"n":4,"o":43.69,"t":"2026-10-16T12:00:00Z","v":200,"vw":43.69},{"c":42.69,"h":42.7,"l":42.69,"n":6,"o":42.69,"t":"2026-10-16T13:15:00Z","v":726,"vw":42.695543},{"c":41.755,"h":42.97,"l":41.55,"n":759,"o":42.54,"t":"2026-10-16T13:30:00Z","v":54221,"vw":42.147508},{"c":41.75,"h":41.75,"l":41.6,"n":92,"o":41.745,"t":"2026-10-16T13:45:00Z","v":7685,"vw":41.697797},{"c":41.215,"h":41.87,"l":40.98,"n":724,"o":41.75,"t":"2026-10-16T14:00:00Z","v":57464,"vw":41.498099},{"c":41.23,"h":41.43,"l":41.07,"n":450,"o":41.26,"t":"2026-10-16T14:15:00Z","v":31949,"vw":41.20882},{"c":41.385,"h":41.455,"l":41.22,"n":517,"o":41.26,"t":"2026-10-16T14:30:00Z","v":36940,"vw":41.358563},{"c":41.79,"h":41.84,"l":41.34,"n":636,"o":41.385,"t":"2026-10-16T14:45:00Z","v":48843,"vw":41.582528},{"c":41.82,"h":41.86,"l":41.71,"n":501,"o":41.819,"t":"2026-10-16T15:00:00Z","v":34076,"vw":41.789337},{"c":42.18,"h":42.22,"l":41.79,"n":454,"o":41.79,"t":"2026-10-16T15:15:00Z","v":36047,"vw":42.027756},{"c":42.34,"h":42.435,"l":42.13,"n":494,"o":42.18,"t":"2026-10-16T15:30:00Z","v":43083,"vw":42.304873},{"c":42.39,"h":42.46,"l":42.33,"n":469,"o":42.37,"t":"2026-10-16T15:45:00Z","v":38555,"vw":42.372951},{"c":42.38,"h":42.43,"l":42.33,"n":454,"o":42.415,"t":"2026-10-16T16:00:00Z","v":36242,"vw":42.371605},{"c":42.47,"h":42.555,"l":42.39,"n":700,"o":42.41,"t":"2026-10-16T16:15:00Z","v":52451,"vw":42.47641},{"c":42.58,"h":42.625,"l":42.34,"n":597,"o":42.475,"t":"2026-10-16T16:30:00Z","v":133316,"vw":42.450289},{"c":42.61,"h":42.66,"l":42.55,"n":401,"o":42.56,"t":"2026-10-16T16:45:00Z","v":30807,"vw":42.599275},{"c":42.4,"h":42.745,"l":42.4,"n":514,"o":42.63,"t":"2026-10-16T17:00:00Z","v":37642,"vw":42.594331},{"c":42.57,"h":42.61,"l":42.405,"n":452,"o":42.43,"t":"2026-10-16T17:15:00Z","v":30723,"vw":42.529726},{"c":42.67,"h":42.735,"l":42.55,"n":486,"o":42.595,"t":"2026-10-16T17:30:00Z","v":35839,"vw":42.642389},{"c":42.59,"h":42.68,"l":42.59,"n":409,"o":42.68,"t":"2026-10-16T17:45:00Z","v":28257,"vw":42.629554},{"c":42.67,"h":42.705,"l":42.55,"n":581,"o":42.59,"t":"2026-10-16T18:00:00Z","v":36482,"vw":42.625246},{"c":42.7,"h":42.71,"l":42.6,"n":470,"o":42.67,"t":"2026-10-16T18:15:00Z","v":31716,"vw":42.651213},{"c":42.75,"h":42.78,"l":42.67,"n":591,"o":42.7,"t":"2026-10-16T18:30:00Z","v":36182,"vw":42.72353},{"c":42.78,"h":42.79,"l":42.73,"n":475,"o":42.73,"t":"2026-10-16T18:45:00Z","v":33251,"vw":42.756144},{"c":42.57,"h":42.78,"l":42.57,"n":657,"o":42.78,"t":"2026-10-16T19:00:00Z","v":60285,"vw":42.643456},{"c":42.73,"h":42.73,"l":42.56,"n":672,"o":42.57,"t":"2026-10-16T19:15:00Z","v":35998,"vw":42.63424},{"c":43.175,"h":43.175,"l":42.74,"n":889,"o":42.76,"t":"2026-10-16T19:30:00Z","v":61545,"vw":42.9381},{"c":43.34,"h":43.46,"l":43.16,"n":1536,"o":43.17,"t":"2026-10-16T19:45:00Z","v":94634,"vw":43.3287},{"c":43.38,"h":43.38,"l":43.38,"n":20,"o":43.38,"t":"2026-10-16T20:00:00Z","v":53471,"vw":43.38},{"c":44,"h":44.49,"l":43.295,"n":457,"o":43.7,"t":"2026-10-19T13:30:00Z","v":28283,"vw":43.916896},{"c":43.5,"h":44.085,"l":43.5,"n":205,"o":44.048,"t":"2026-10-19T13:45:00Z","v":15308,"vw":43.759748},{"c":43.98,"h":43.98,"l":43.47,"n":111,"o":43.5,"t":"2026-10-19T14:00:00Z","v":7389,"vw":43.708241},{"c":43.75,"h":44.02,"l":43.75,"n":129,"o":43.96,"t":"2026-10-19T14:15:00Z","v":4291,"vw":43.882283},{"c":43.7,"h":43.91,"l":43.7,"n":171,"o":43.905,"t":"2026-10-19T14:30:00Z","v":5678,"vw":43.796357},{"c":43.475,"h":43.795,"l":43.35,"n":160,"o":43.72,"t":"2026-10-19T14:45:00Z","v":6366,"vw":43.571419},{"c":43.54,"h":43.64,"l":43.3699,"n":115,"o":43.3699,"t":"2026-10-19T15:00:00Z","v":3620,"vw":43.525646},{"c":43.425,"h":43.575,"l":43.34,"n":191,"o":43.575,"t":"2026-10-19T15:15:00Z","v":7173,"vw":43.406905},{"c":43.6,"h":43.78,"l":43.45,"n":313,"o":43.45,"t":"2026-10-19T15:30:00Z","v":13512,"vw":43.636136},{"c":43.62,"h":43.67,"l":43.58,"n":97,"o":43.58,"t":"2026-10-19T15:45:00Z","v":3130,"vw":43.624613},{"c":43.53,"h":43.59,"l":43.5,"n":106,"o":43.58,"t":"2026-10-19T16:00:00Z","v":4002,"vw":43.557379},{"c":43.575,"h":43.62,"l":43.5,"n":143,"o":43.5,"t":"2026-10-19T16:15:00Z","v":6391,"vw":43.558667},{"c":43.62,"h":43.62,"l":43.57,"n":91,"o":43.59,"t":"2026-10-19T16:30:00Z","v":3130,"vw":43.589591},{"c":43.63,"h":43.685,"l":43.63,"n":105,"o":43.66,"t":"2026-10-19T16:45:00Z","v":2615,"vw":43.654842},{"c":43.87,"h":43.87,"l":43.61,"n":215,"o":43.61,"t":"2026-10-19T17:00:00Z","v":7675,"vw":43.71727},{"c":44.14,"h":44.14,"l":43.855,"n":155,"o":43.855,"t":"2026-10-19T17:15:00Z","v":6317,"vw":43.943879},{"c":44.38,"h":44.38,"l":44.1525,"n":171,"o":44.155,"t":"2026-10-19T17:30:00Z","v":6498,"vw":44.254247},{"c":44.58,"h":44.58,"l":44.32,"n":306,"o":44.37,"t":"2026-10-19T17:45:00Z","v":9620,"vw":44.433999},{"c":44.745,"h":44.79,"l":44.555,"n":259,"o":44.56,"t":"2026-10-19T18:00:00Z","v":7751,"vw":44.669252},{"c":45.15,"h":45.15,"l":44.74,"n":301,"o":44.74,"t":"2026-10-19T18:15:00Z","v":16847,"vw":44.967205},{"c":45.355,"h":45.405,"l":45.09,"n":332,"o":45.13,"t":"2026-10-19T18:30:00Z","v":11535,"vw":45.261451},{"c":45.61,"h":45.71,"l":45.36,"n":383,"o":45.4,"t":"2026-10-19T18:45:00Z","v":16157,"vw":45.544613},{"c":46.26,"h":46.36,"l":45.6499,"n":419,"o":45.65,"t":"2026-10-19T19:00:00Z","v":20901,"vw":45.93976},{"c":46.37,"h":46.835,"l":46.275,"n":1316,"o":46.275,"t":"2026-10-19T19:15:00Z","v":70375,"vw":46.607542},{"c":46.445,"h":46.495,"l":46.1,"n":413,"o":46.31,"t":"2026-10-19T19:30:00Z","v":25984,"vw":46.231143},{"c":46.37,"h":46.65,"l":45.95,"n":1953,"o":46.445,"t":"2026-10-19T19:45:00Z","v":107525,"vw":46.263654},{"c":45.9,"h":45.9,"l":45.9,"n":17,"o":45.9,"t":"2026-10-19T20:00:00Z","v":58667,"vw":45.9},{"c":45.9,"h":45.9,"l":45.9,"n":1,"o":45.9,"t":"2026-10-19T20:45:00Z","v":1086,"vw":45.9},{"c":45.4,"h":45.46,"l":45.4,"n":4,"o":45.46,"t":"2026-10-20T12:00:00Z","v":310,"vw":45.44},{"c":45.15,"h":45.17,"l":45.15,"n":9,"o":45.17,"t":"2026-10-20T12:15:00Z","v":513,"vw":45.156492},{"c":45.1,"h":45.24,"l":45.1,"n":9,"o":45.24,"t":"2026-10-20T12:45:00Z","v":745,"vw":45.200069},{"c":44.79,"h":44.79,"l":44.5,"n":23,"o":44.5,"t":"2026-10-20T13:00:00Z","v":1319,"vw":44.617655},{"c":44.48,"h":44.51,"l":44.48,"n":5,"o":44.51,"t":"2026-10-20T13:15:00Z","v":499,"vw":44.493483},{"c":45.265,"h":45.86,"l":44,"n":519,"o":44.52,"t":"2026-10-20T13:30:00Z","v":45091,"vw":45.005711},{"c":45.985,"h":46.11,"l":45.19,"n":355,"o":45.265,"t":"2026-10-20T13:45:00Z","v":25772,"vw":45.577959},{"c":45.875,"h":46.1,"l":45.77,"n":281,"o":45.98,"t":"2026-10-20T14:00:00Z","v":14550,"vw":45.897367},{"c":47.655,"h":47.655,"l":45.885,"n":386,"o":45.885,"t":"2026-10-20T14:15:00Z","v":17438,"vw":46.696871},{"c":48.73,"h":48.75,"l":47.6,"n":717,"o":47.64,"t":"2026-10-20T14:30:00Z","v":41978,"vw":48.081918},{"c":48.2359,"h":49,"l":48.2359,"n":625,"o":48.575,"t":"2026-10-20T14:45:00Z","v":39244,"vw":48.653417},{"c":48.4,"h":48.61,"l":48.21,"n":393,"o":48.355,"t":"2026-10-20T15:00:00Z","v":22251,"vw":48.382613},{"c":48.88,"h":49.2259,"l":48.46,"n":619,"o":48.46,"t":"2026-10-20T15:15:00Z","v":38541,"vw":48.941214},{"c":49,"h":49,"l":48.74,"n":372,"o":48.8,"t":"2026-10-20T15:30:00Z","v":22526,"vw":48.827975},{"c":49.13,"h":49.21,"l":48.97,"n":400,"o":48.99,"t":"2026-10-20T15:45:00Z","v":18698,"vw":49.071754},{"c":48.84,"h":49.17,"l":48.805,"n":317,"o":49.17,"t":"2026-10-20T16:00:00Z","v":14630,"vw":49.001808},{"c":49.24,"h":49.24,"l":48.91,"n":325,"o":48.91,"t":"2026-10-20T16:15:00Z","v":13163,"vw":49.070777},{"c":49.7,"h":49.74,"l":49.25,"n":356,"o":49.25,"t":"2026-10-20T16:30:00Z","v":19323,"vw":49.51214},{"c":49.835,"h":49.85,"l":49.5029,"n":356,"o":49.75,"t":"2026-10-20T16:45:00Z","v":22473,"vw":49.684132},{"c":50.05,"h":50.07,"l":49.81,"n":326,"o":49.845,"t":"2026-10-20T17:00:00Z","v":16472,"vw":49.902886},{"c":50.2401,"h":50.33,"l":49.98,"n":303,"o":50.025,"t":"2026-10-20T17:15:00Z","v":14454,"vw":50.170581},{"c":50.25,"h":50.385,"l":50.18,"n":252,"o":50.25,"t":"2026-10-20T17:30:00Z","v":11267,"vw":50.297607},{"c":50.41,"h":50.42,"l":50.14,"n":345,"o":50.18,"t":"2026-10-20T17:45:00Z","v":13766,"vw":50.270016},{"c":50.4725,"h":50.54,"l":50.39,"n":316,"o":50.475,"t":"2026-10-20T18:00:00Z","v":13754,"vw":50.470086},{"c":50.535,"h":50.59,"l":50.4701,"n":161,"o":50.51,"t":"2026-10-20T18:15:00Z","v":5800,"vw":50.521706},{"c":50.245,"h":50.53,"l":50.19,"n":365,"o":50.48,"t":"2026-10-20T18:30:00Z","v":15408,"vw":50.338722},{"c":49.94,"h":50.29,"l":49.84,"n":637,"o":50.245,"t":"2026-10-20T18:45:00Z","v":33213,"vw":50.096508},{"c":49.665,"h":50.13,"l":49.58,"n":411,"o":49.95,"t":"2026-10-20T19:00:00Z","v":18222,"vw":49.838166},{"c":49.19,"h":49.62,"l":49,"n":547,"o":49.62,"t":"2026-10-20T19:15:00Z","v":32700,"vw":49.296157},{"c":48.88,"h":49.14,"l":48.48,"n":886,"o":49.14,"t":"2026-10-20T19:30:00Z","v":43860,"vw":48.734412},{"c":48.82,"h":48.955,"l":48.395,"n":2395,"o":48.865,"t":"2026-10-20T19:45:00Z","v":170005,"vw":48.693294},{"c":48.74,"h":48.74,"l":48.74,"n":39,"o":48.74,"t":"2026-10-20T20:00:00Z","v":177455,"vw":48.74},{"c":49.45,"h":49.45,"l":49.45,"n":1,"o":49.45,"t":"2026-10-20T21:45:00Z","v":100,"vw":49.45},{"c":48.51,"h":48.51,"l":48.51,"n":1,"o":48.51,"t":"2026-10-20T23:00:00Z","v":200,"vw":48.51},{"c":48.42,"h":49.5,"l":48.025,"n":190,"o":49,"t":"2026-10-21T13:30:00Z","v":14862,"vw":48.609537},{"c":48.17,"h":48.45,"l":48.081,"n":40,"o":48.45,"t":"2026-10-21T13:45:00Z","v":2439,"vw":48.201099},{"c":48.82,"h":49.09,"l":48.01,"n":233,"o":48.14,"t":"2026-10-21T14:00:00Z","v":10888,"vw":48.551755},{"c":49.17,"h":49.29,"l":48.975,"n":107,"o":48.975,"t":"2026-10-21T14:15:00Z","v":2505,"vw":49.157877},{"c":49.845,"h":50,"l":49.235,"n":247,"o":49.24,"t":"2026-10-21T14:30:00Z","v":14980,"vw":49.73449},{"c":49.96,"h":50.39,"l":49.8175,"n":484,"o":49.8175,"t":"2026-10-21T14:45:00Z","v":17206,"vw":50.164515},{"c":49.84,"h":50,"l":49.65,"n":98,"o":49.78,"t":"2026-10-21T15:00:00Z","v":2778,"vw":49.843585},{"c":49.49,"h":49.65,"l":49.43,"n":87,"o":49.65,"t":"2026-10-21T15:15:00Z","v":2159,"vw":49.548929},{"c":49.3,"h":49.65,"l":49.3,"n":175,"o":49.49,"t":"2026-10-21T15:30:00Z","v":6884,"vw":49.550041},{"c":49.345,"h":49.47,"l":49.24,"n":162,"o":49.3,"t":"2026-10-21T15:45:00Z","v":9699,"vw":49.360623},{"c":49.27,"h":49.4,"l":49.17,"n":222,"o":49.25,"t":"2026-10-21T16:00:00Z","v":6419,"vw":49.274014},{"c":49.3431,"h":49.41,"l":49.15,"n":112,"o":49.41,"t":"2026-10-21T16:15:00Z","v":3331,"vw":49.291905},{"c":49.76,"h":49.8,"l":49.265,"n":366,"o":49.265,"t":"2026-10-21T16:30:00Z","v":17100,"vw":49.550476},{"c":49.61,"h":49.87,"l":49.61,"n":90,"o":49.76,"t":"2026-10-21T16:45:00Z","v":4005,"vw":49.800243},{"c":49.81,"h":49.91,"l":49.63,"n":134,"o":49.64,"t":"2026-10-21T17:00:00Z","v":6346,"vw":49.811248},{"c":49.755,"h":49.76,"l":49.66,"n":149,"o":49.71,"t":"2026-10-21T17:15:00Z","v":4812,"vw":49.711419},{"c":49.6,"h":49.72,"l":49.51,"n":278,"o":49.72,"t":"2026-10-21T17:30:00Z","v":11173,"vw":49.65685},{"c":49.61,"h":49.73,"l":49.5915,"n":184,"o":49.65,"t":"2026-10-21T17:45:00Z","v":5363,"vw":49.671605},{"c":49.75,"h":49.77,"l":49.52,"n":221,"o":49.53,"t":"2026-10-21T18:00:00Z","v":9445,"vw":49.633867},{"c":49.7565,"h":49.92,"l":49.75,"n":182,"o":49.75,"t":"2026-10-21T18:15:00Z","v":10371,"vw":49.845308},{"c":49.7676,"h":49.82,"l":49.72,"n":133,"o":49.74,"t":"2026-10-21T18:30:00Z","v":4948,"vw":49.772113},{"c":49.55,"h":49.82,"l":49.55,"n":317,"o":49.765,"t":"2026-10-21T18:45:00Z","v":10634,"vw":49.739515},{"c":49.65,"h":49.65,"l":49.35,"n":401,"o":49.55,"t":"2026-10-21T19:00:00Z","v":12315,"vw":49.526104},{"c":50.21,"h":50.21,"l":49.635,"n":417,"o":49.65,"t":"2026-10-21T19:15:00Z","v":18089,"vw":49.956347},{"c":50.51,"h":50.57,"l":50.18,"n":544,"o":50.25,"t":"2026-10-21T19:30:00Z","v":18724,"vw":50.403599},{"c":50.17,"h":50.84,"l":50.08,"n":1870,"o":50.57,"t":"2026-10-21T19:45:00Z","v":136284,"vw":50.36303},{"c":50.1,"h":50.1,"l":50.1,"n":19,"o":50.1,"t":"2026-10-21T20:00:00Z","v":348361,"vw":50.1},{"c":49.5,"h":49.75,"l":48.01,"n":7,"o":48.01,"t":"2026-10-21T21:45:00Z","v":635,"vw":49.368396},{"c":48,"h":48,"l":48,"n":4,"o":48,"t":"2026-10-22T08:00:00Z","v":360,"vw":48},{"c":49.5,"h":49.5,"l":49.5,"n":4,"o":49.5,"t":"2026-10-22T12:45:00Z","v":1051,"vw":49.5},{"c":51.52,"h":51.52,"l":49.49,"n":36,"o":49.49,"t":"2026-10-22T13:15:00Z","v":3134,"vw":50.795611},{"c":48.21,"h":50,"l":48.18,"n":265,"o":50,"t":"2026-10-22T13:30:00Z","v":34209,"vw":49.380275},{"c":47.52,"h":48.81,"l":47.47,"n":322,"o":48.465,"t":"2026-10-22T13:45:00Z","v":26590,"vw":48.048475},{"c":47.07,"h":47.8301,"l":46.72,"n":552,"o":47.47,"t":"2026-10-22T14:00:00Z","v":34597,"vw":47.24867},{"c":46.37,"h":47.16,"l":46.37,"n":578,"o":47.14,"t":"2026-10-22T14:15:00Z","v":39292,"vw":46.632504},{"c":46.14,"h":46.49,"l":46.14,"n":533,"o":46.3782,"t":"2026-10-22T14:30:00Z","v":19127,"vw":46.355946},{"c":46.26,"h":46.43,"l":46.02,"n":351,"o":46.14,"t":"2026-10-22T14:45:00Z","v":11377,"vw":46.249216},{"c":46.18,"h":46.69,"l":46.18,"n":509,"o":46.386,"t":"2026-10-22T15:00:00Z","v":33392,"vw":46.478689},{"c":46.41,"h":46.53,"l":46.22,"n":112,"o":46.22,"t":"2026-10-22T15:15:00Z","v":5806,"vw":46.431945},{"c":46.26,"h":46.6,"l":46.12,"n":168,"o":46.385,"t":"2026-10-22T15:30:00Z","v":7192,"vw":46.39007},{"c":46.1,"h":46.41,"l":45.89,"n":343,"o":46.255,"t":"2026-10-22T15:45:00Z","v":24385,"vw":46.06559},{"c":45.73,"h":46.23,"l":45.47,"n":473,"o":46.18,"t":"2026-10-22T16:00:00Z","v":27854,"vw":45.735053},{"c":45.81,"h":45.97,"l":45.68,"n":145,"o":45.69,"t":"2026-10-22T16:15:00Z","v":6707,"vw":45.826832},{"c":45.765,"h":45.93,"l":45.57,"n":421,"o":45.79,"t":"2026-10-22T16:30:00Z","v":23451,"vw":45.765951},{"c":46.06,"h":46.06,"l":45.63,"n":288,"o":45.76,"t":"2026-10-22T16:45:00Z","v":13953,"vw":45.798445},{"c":45.9151,"h":46.0951,"l":45.78,"n":190,"o":46.079,"t":"2026-10-22T17:00:00Z","v":7851,"vw":45.89719},{"c":45.91,"h":46.06,"l":45.71,"n":444,"o":45.84,"t":"2026-10-22T17:15:00Z","v":21057,"vw":45.861745},{"c":45.68,"h":45.995,"l":45.68,"n":278,"o":45.89,"t":"2026-10-22T17:30:00Z","v":10962,"vw":45.934258},{"c":45.68,"h":45.69,"l":45.57,"n":254,"o":45.69,"t":"2026-10-22T17:45:00Z","v":8607,"vw":45.653265},{"c":45.98,"h":46.08,"l":45.525,"n":419,"o":45.65,"t":"2026-10-22T18:00:00Z","v":18904,"vw":45.77023},{"c":46.535,"h":46.58,"l":46.02,"n":519,"o":46.02,"t":"2026-10-22T18:15:00Z","v":22675,"vw":46.30775},{"c":46.47,"h":46.65,"l":46.36,"n":274,"o":46.535,"t":"2026-10-22T18:30:00Z","v":10156,"vw":46.51773},{"c":46.97,"h":46.98,"l":46.56,"n":401,"o":46.56,"t":"2026-10-22T18:45:00Z","v":13007,"vw":46.836973},{"c":47.34,"h":47.34,"l":47.01,"n":455,"o":47.01,"t":"2026-10-22T19:00:00Z","v":13456,"vw":47.193729},{"c":47.765,"h":47.79,"l":47.34,"n":642,"o":47.34,"t":"2026-10-22T19:15:00Z","v":20490,"vw":47.629764},{"c":47.15,"h":47.84,"l":47.15,"n":1000,"o":47.78,"t":"2026-10-22T19:30:00Z","v":54397,"vw":47.413796},{"c":47.61,"h":48.21,"l":47.215,"n":1864,"o":47.24,"t":"2026-10-22T19:45:00Z","v":106624,"vw":47.742304},{"c":47.58,"h":47.65,"l":47.58,"n":38,"o":47.65,"t":"2026-10-22T20:00:00Z","v":311415,"vw":47.580022},{"c":47.58,"h":47.58,"l":47.58,"n":1,"o":47.58,"t":"2026-10-22T20:30:00Z","v":30308,"vw":47.58},{"c":47.87,"h":47.87,"l":47.2,"n":95,"o":47.46,"t":"2026-10-23T13:30:00Z","v":11165,"vw":47.486005},{"c":47.995,"h":48,"l":47.21,"n":76,"o":47.78,"t":"2026-10-23T13:45:00Z","v":5549,"vw":47.484337},{"c":47.665,"h":48.435,"l":47.47,"n":331,"o":47.64,"t":"2026-10-23T14:00:00Z","v":27196,"vw":47.776849},{"c":47.315,"h":47.665,"l":47.14,"n":313,"o":47.665,"t":"2026-10-23T14:15:00Z","v":29209,"vw":47.358136},{"c":47.17,"h":47.37,"l":47.14,"n":202,"o":47.15,"t":"2026-10-23T14:30:00Z","v":10823,"vw":47.205947},{"c":46.88,"h":47.435,"l":46.88,"n":510,"o":47.19,"t":"2026-10-23T14:45:00Z","v":24166,"vw":47.162657},{"c":46.3,"h":46.9,"l":46.3,"n":276,"o":46.8,"t":"2026-10-23T15:00:00Z","v":10063,"vw":46.711121},{"c":46.44,"h":46.44,"l":46.18,"n":138,"o":46.24,"t":"2026-10-23T15:15:00Z","v":4632,"vw":46.2364},{"c":46.09,"h":46.31,"l":46.04,"n":221,"o":46.24,"t":"2026-10-23T15:30:00Z","v":8566,"vw":46.169211},{"c":45.84,"h":46.22,"l":45.84,"n":249,"o":46.21,"t":"2026-10-23T15:45:00Z","v":10298,"vw":46.060782},{"c":45.74,"h":46,"l":45.53,"n":244,"o":45.86,"t":"2026-10-23T16:00:00Z","v":10170,"vw":45.726817},{"c":46.165,"h":46.29,"l":45.655,"n":347,"o":45.655,"t":"2026-10-23T16:15:00Z","v":16955,"vw":46.020245},{"c":45.555,"h":46.02,"l":45.41,"n":168,"o":46.02,"t":"2026-10-23T16:30:00Z","v":7702,"vw":45.627023},{"c":45.12,"h":45.555,"l":45.04,"n":218,"o":45.5,"t":"2026-10-23T16:45:00Z","v":10732,"vw":45.281467},{"c":44.83,"h":45.21,"l":44.66,"n":439,"o":45.21,"t":"2026-10-23T17:00:00Z","v":34392,"vw":44.865016},{"c":44.595,"h":44.785,"l":44.45,"n":345,"o":44.66,"t":"2026-10-23T17:15:00Z","v":13603,"vw":44.577552},{"c":44.4,"h":44.59,"l":44.4,"n":47,"o":44.59,"t":"2026-10-23T17:30:00Z","v":2592,"vw":44.484635}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5600847457627118,"strike":53.97175141242938,"iv":0.6126343502824858,"gamma":0.03024282485875706,"theta":-0.03175175141242938,"vega":0.028183163841807905,"rho":0.0045951344105145805,"breakevenPct":22.81945080673895},{"delta":0.2,"premium":0.8143220338983053,"strike":52.559322033898304,"iv":0.6423518644067796,"gamma":0.03538406779661017,"theta":-0.04033932203389831,"vega":0.03434135593220339,"rho":0.006091869071388883,"breakevenPct":20.210910062604988},{"delta":0.25,"premium":0.9397605545053561,"strike":49.75582860743541,"iv":0.5364276622558286,"gamma":0.04767813484562067,"theta":-0.038333837429111534,"vega":0.03863761814744801,"rho":0.007651636626566499,"breakevenPct":14.179254869235976},{"delta":0.3,"premium":1.3099558916194076,"strike":48.96817895400126,"iv":0.574581411468179,"gamma":0.0479301827347196,"theta":-0.04457202268431002,"vega":0.04166219281663516,"rho":0.009076569579238391,"breakevenPct":13.239042445091602},{"delta":0.35,"premium":1.6801512287334592,"strike":48.18052930056711,"iv":0.6127351606805294,"gamma":0.048182230623818524,"theta":-0.05081020793950851,"vega":0.04468676748582231,"rho":0.010501502531910284,"breakevenPct":12.298830020947229},{"delta":0.4,"premium":2.0207706766917295,"strike":47.340225563909776,"iv":0.6375195488721804,"gamma":0.049313909774436095,"theta":-0.05564398496240601,"vega":0.047415037593984966,"rho":0.011945410001540441,"breakevenPct":11.173414956309696},{"delta":0.45,"premium":2.1734962406015037,"strike":46.16541353383459,"iv":0.5773691729323309,"gamma":0.05603383458646617,"theta":-0.05155563909774436,"vega":0.048260902255639095,"rho":0.01350986146125838,"breakevenPct":8.871418410892101},{"delta":0.5,"premium":2.330255579553636,"strike":44.99280057595392,"iv":0.5180311735061196,"gamma":0.06265824334053276,"theta":-0.0475207343412527,"vega":0.049091360691144705,"rho":0.015071615994476867,"breakevenPct":6.58345980970172},{"delta":0.55,"premium":2.9872030237581004,"strike":44.09287257019438,"iv":0.5594278617710584,"gamma":0.057438660907127424,"theta":-0.050112526997840176,"vega":0.04801144708423326,"rho":0.016298951641763506,"breakevenPct":6.0362062926857805},{"delta":0.6,"premium":3.6441504679625636,"strike":43.192944564434846,"iv":0.6008245500359972,"gamma":0.052219078473722105,"theta":-0.052704319654427643,"vega":0.04693153347732182,"rho":0.01752628728905014,"breakevenPct":5.488952775669841},{"delta":0.65,"premium":4.278863987635241,"strike":42.27782071097372,"iv":0.6295183925811437,"gamma":0.04761344667697063,"theta":-0.05366908809891808,"vega":0.04533570324574961,"rho":0.01876860413488334,"breakevenPct":4.85739796984001},{"delta":0.7,"premium":4.839142194744976,"strike":41.311823802163836,"iv":0.6156853168469861,"gamma":0.04506321483771252,"theta":-0.04918686244204019,"vega":0.04201267387944359,"rho":0.02006107542802457,"breakevenPct":3.943617110154981},{"delta":0.75,"premium":5.399420401854714,"strike":40.345826893353944,"iv":0.6018522411128284,"gamma":0.04251298299845441,"theta":-0.04470463678516229,"vega":0.038689644513137555,"rho":0.021353546721165805,"breakevenPct":3.0298362504699505},{"delta":0.8,"premium":6.586312849162011,"strike":38.879189944134076,"iv":0.6396701117318436,"gamma":0.0357717877094972,"theta":-0.04179986033519553,"vega":0.03413756983240223,"rho":0.02218066378333143,"breakevenPct":2.3997810659821854},{"delta":0.85,"premium":8.479245283018864,"strike":36.79245283018868,"iv":0.732432075471698,"gamma":0.026137735849056615,"theta":-0.040256603773584906,"vega":0.028613207547169818,"rho":0.022476177899003098,"breakevenPct":1.9632840387557378},{"delta":0.9,"premium":14.900990552543803,"strike":30.43593150238466,"iv":1.2362498296665658,"gamma":0.011761405273220261,"theta":-0.05029542476463374,"vega":0.021615370418275853,"rho":0.019315206132867864,"breakevenPct":2.11018480839744}],"put":[{"delta":0.1,"premium":0.47331797235023054,"strike":35.19815668202765,"iv":0.716690599078341,"gamma":0.01959447004608295,"theta":-0.027024239631336405,"vega":0.021325529953917052,"rho":-0.00390482366687896,"breakevenPct":21.790903807032834},{"delta":0.15,"premium":0.8995852534562212,"strike":36.35023041474654,"iv":0.7875661751152073,"gamma":0.02305069124423963,"theta":-0.03937447004608295,"vega":0.027869308755760366,"rho":-0.0059662541605338465,"breakevenPct":20.15620459168846},{"delta":0.2,"premium":1.3240771812080534,"strike":37.508389261744966,"iv":0.8573959731543622,"gamma":0.026551677852349,"theta":-0.05165402684563758,"vega":0.034409731543624165,"rho":-0.008026516027077081,"breakevenPct":18.50380162041236},{"delta":0.25,"premium":1.1354831560283687,"strike":40.449911347517734,"iv":0.5732610815602837,"gamma":0.045067375886524826,"theta":-0.03812597517730496,"vega":0.03872171985815603,"rho":-0.009679870599341578,"breakevenPct":11.453990559708636},{"delta":0.3,"premium":1.3460328014184395,"strike":41.55806737588652,"iv":0.5347415780141844,"gamma":0.05286879432624113,"theta":-0.03843625886524823,"vega":0.04222349290780142,"rho":-0.011591070380608201,"breakevenPct":9.432354562008811},{"delta":0.35,"premium":1.6000984898227177,"strike":42.6231122783979,"iv":0.5053831254103742,"gamma":0.05936703873933027,"theta":-0.03912350623768877,"vega":0.04539205515430072,"rho":-0.013529755648888014,"breakevenPct":7.605824800506344},{"delta":0.4,"premium":2.1007550886408404,"strike":43.443860801050555,"iv":0.5279372948128693,"gamma":0.0584806303348654,"theta":-0.041946881155613916,"vega":0.04667242284963887,"rho":-0.015624192010242573,"breakevenPct":6.8848970441222495},{"delta":0.45,"premium":2.6014116874589623,"strike":44.26460932370322,"iv":0.5504914642153644,"gamma":0.05759422193040053,"theta":-0.044770256073539065,"vega":0.04795279054497702,"rho":-0.01771862837159713,"breakevenPct":6.163969287738157},{"delta":0.5,"premium":3.0603792415169657,"strike":45.05189620758483,"iv":0.5657013572854291,"gamma":0.05726291417165669,"theta":-0.046718762475049906,"vega":0.04890071856287425,"rho":-0.019783481705735025,"breakevenPct":5.424511337684981},{"delta":0.55,"premium":3.160179640718563,"strike":45.550898203592816,"iv":0.5176374850299401,"gamma":0.06171401197604791,"theta":-0.041129940119760476,"vega":0.04698455089820359,"rho":-0.021593465882313954,"breakevenPct":4.525408642175099},{"delta":0.6,"premium":3.2599800399201597,"strike":46.0499001996008,"iv":0.4695736127744511,"gamma":0.06616510978043913,"theta":-0.03554111776447106,"vega":0.04506838323353293,"rho":-0.02340345005889288,"breakevenPct":3.6263059466652194},{"delta":0.65,"premium":3.3597804391217565,"strike":46.54890219560878,"iv":0.42150974051896206,"gamma":0.07061620758483035,"theta":-0.029952295409181633,"vega":0.04315221556886227,"rho":-0.02521343423547181,"breakevenPct":2.7272032511553372},{"delta":0.7,"premium":3.4595808383233533,"strike":47.047904191616766,"iv":0.3734458682634731,"gamma":0.07506730538922156,"theta":-0.02436347305389222,"vega":0.041236047904191615,"rho":-0.027023418412050734,"breakevenPct":1.8281005556454573},{"delta":0.75,"premium":3.9557003257329018,"strike":47.8827361563518,"iv":0.3566302931596093,"gamma":0.07436938110749183,"theta":-0.020754397394136818,"vega":0.039086644951140066,"rho":-0.0291161604277881,"breakevenPct":1.0652346157232078},{"delta":0.8,"premium":6.982608695652175,"strike":50.869565217391305,"iv":0.5185521739130435,"gamma":0.04381739130434782,"theta":-0.026991304347826085,"vega":0.03419130434782608,"rho":-0.03302907634986506,"breakevenPct":1.155503329416376},{"delta":0.85,"premium":8.72136258660508,"strike":52.788683602771364,"iv":0.5497383371824481,"gamma":0.034526096997690534,"theta":-0.023080369515011547,"vega":0.028618706697459584,"rho":-0.036045002882548464,"breakevenPct":0.7492769906164843},{"delta":0.9,"premium":11.211971830985917,"strike":55.45774647887324,"iv":0.5764732394366197,"gamma":0.024285915492957742,"theta":-0.016646478873239428,"vega":0.02134929577464788,"rho":-0.039642600062667684,"breakevenPct":0.38859281817027674}]},"raw":{"call":[{"delta":0.15,"premium":0.5600847457627118,"strike":53.97175141242938,"iv":0.6126343502824858,"gamma":0.03024282485875706,"theta":-0.03175175141242938,"vega":0.028183163841807905,"rho":0.0045951344105145805,"breakevenPct":22.81945080673895},{"delta":0.2,"premium":0.8143220338983053,"strike":52.559322033898304,"iv":0.6423518644067796,"gamma":0.03538406779661017,"theta":-0.04033932203389831,"vega":0.03434135593220339,"rho":0.006091869071388883,"breakevenPct":20.210910062604988},{"delta":0.25,"premium":0.9397605545053561,"strike":49.75582860743541,"iv":0.5364276622558286,"gamma":0.04767813484562067,"theta":-0.038333837429111534,"vega":0.03863761814744801,"rho":0.007651636626566499,"breakevenPct":14.179254869235976},{"delta":0.3,"premium":1.3099558916194076,"strike":48.96817895400126,"iv":0.574581411468179,"gamma":0.0479301827347196,"theta":-0.04457202268431002,"vega":0.04166219281663516,"rho":0.009076569579238391,"breakevenPct":13.239042445091602},{"delta":0.35,"premium":1.6801512287334592,"strike":48.18052930056711,"iv":0.6127351606805294,"gamma":0.048182230623818524,"theta":-0.05081020793950851,"vega":0.04468676748582231,"rho":0.010501502531910284,"breakevenPct":12.298830020947229},{"delta":0.4,"premium":2.0207706766917295,"strike":47.340225563909776,"iv":0.6375195488721804,"gamma":0.049313909774436095,"theta":-0.05564398496240601,"vega":0.047415037593984966,"rho":0.011945410001540441,"breakevenPct":11.173414956309696},{"delta":0.45,"premium":2.1734962406015037,"strike":46.16541353383459,"iv":0.5773691729323309,"gamma":0.05603383458646617,"theta":-0.05155563909774436,"vega":0.048260902255639095,"rho":0.01350986146125838,"breakevenPct":8.871418410892101},{"delta":0.5,"premium":2.330255579553636,"strike":44.99280057595392,"iv":0.5180311735061196,"gamma":0.06265824334053276,"theta":-0.0475207343412527,"vega":0.049091360691144705,"rho":0.015071615994476867,"breakevenPct":6.58345980970172},{"delta":0.55,"premium":2.9872030237581004,"strike":44.09287257019438,"iv":0.5594278617710584,"gamma":0.057438660907127424,"theta":-0.050112526997840176,"vega":0.04801144708423326,"rho":0.016298951641763506,"breakevenPct":6.0362062926857805},{"delta":0.6,"premium":3.6441504679625636,"strike":43.192944564434846,"iv":0.6008245500359972,"gamma":0.052219078473722105,"theta":-0.052704319654427643,"vega":0.04693153347732182,"rho":0.01752628728905014,"breakevenPct":5.488952775669841},{"delta":0.65,"premium":4.278863987635241,"strike":42.27782071097372,"iv":0.6295183925811437,"gamma":0.04761344667697063,"theta":-0.05366908809891808,"vega":0.04533570324574961,"rho":0.01876860413488334,"breakevenPct":4.85739796984001},{"delta":0.7,"premium":4.839142194744976,"strike":41.311823802163836,"iv":0.6156853168469861,"gamma":0.04506321483771252,"theta":-0.04918686244204019,"vega":0.04201267387944359,"rho":0.02006107542802457,"breakevenPct":3.943617110154981},{"delta":0.75,"premium":5.399420401854714,"strike":40.345826893353944,"iv":0.6018522411128284,"gamma":0.04251298299845441,"theta":-0.04470463678516229,"vega":0.038689644513137555,"rho":0.021353546721165805,"breakevenPct":3.0298362504699505},{"delta":0.8,"premium":6.586312849162011,"strike":38.879189944134076,"iv":0.6396701117318436,"gamma":0.0357717877094972,"theta":-0.04179986033519553,"vega":0.03413756983240223,"rho":0.02218066378333143,"breakevenPct":2.3997810659821854},{"delta":0.85,"premium":8.479245283018864,"strike":36.79245283018868,"iv":0.732432075471698,"gamma":0.026137735849056615,"theta":-0.040256603773584906,"vega":0.028613207547169818,"rho":0.022476177899003098,"breakevenPct":1.9632840387557378},{"delta":0.9,"premium":14.900990552543803,"strike":30.43593150238466,"iv":1.2362498296665658,"gamma":0.011761405273220261,"theta":-0.05029542476463374,"vega":0.021615370418275853,"rho":0.019315206132867864,"breakevenPct":2.11018480839744}],"put":[{"delta":0.1,"premium":0.47331797235023054,"strike":35.19815668202765,"iv":0.716690599078341,"gamma":0.01959447004608295,"theta":-0.027024239631336405,"vega":0.021325529953917052,"rho":-0.00390482366687896,"breakevenPct":21.790903807032834},{"delta":0.15,"premium":0.8995852534562212,"strike":36.35023041474654,"iv":0.7875661751152073,"gamma":0.02305069124423963,"theta":-0.03937447004608295,"vega":0.027869308755760366,"rho":-0.0059662541605338465,"breakevenPct":20.15620459168846},{"delta":0.2,"premium":1.3240771812080534,"strike":37.508389261744966,"iv":0.8573959731543622,"gamma":0.026551677852349,"theta":-0.05165402684563758,"vega":0.034409731543624165,"rho":-0.008026516027077081,"breakevenPct":18.50380162041236},{"delta":0.25,"premium":1.1354831560283687,"strike":40.449911347517734,"iv":0.5732610815602837,"gamma":0.045067375886524826,"theta":-0.03812597517730496,"vega":0.03872171985815603,"rho":-0.009679870599341578,"breakevenPct":11.453990559708636},{"delta":0.3,"premium":1.3460328014184395,"strike":41.55806737588652,"iv":0.5347415780141844,"gamma":0.05286879432624113,"theta":-0.03843625886524823,"vega":0.04222349290780142,"rho":-0.011591070380608201,"breakevenPct":9.432354562008811},{"delta":0.35,"premium":1.6000984898227177,"strike":42.6231122783979,"iv":0.5053831254103742,"gamma":0.05936703873933027,"theta":-0.03912350623768877,"vega":0.04539205515430072,"rho":-0.013529755648888014,"breakevenPct":7.605824800506344},{"delta":0.4,"premium":2.1007550886408404,"strike":43.443860801050555,"iv":0.5279372948128693,"gamma":0.0584806303348654,"theta":-0.041946881155613916,"vega":0.04667242284963887,"rho":-0.015624192010242573,"breakevenPct":6.8848970441222495},{"delta":0.45,"premium":2.6014116874589623,"strike":44.26460932370322,"iv":0.5504914642153644,"gamma":0.05759422193040053,"theta":-0.044770256073539065,"vega":0.04795279054497702,"rho":-0.01771862837159713,"breakevenPct":6.163969287738157},{"delta":0.5,"premium":3.0603792415169657,"strike":45.05189620758483,"iv":0.5657013572854291,"gamma":0.05726291417165669,"theta":-0.046718762475049906,"vega":0.04890071856287425,"rho":-0.019783481705735025,"breakevenPct":5.424511337684981},{"delta":0.55,"premium":3.160179640718563,"strike":45.550898203592816,"iv":0.5176374850299401,"gamma":0.06171401197604791,"theta":-0.041129940119760476,"vega":0.04698455089820359,"rho":-0.021593465882313954,"breakevenPct":4.525408642175099},{"delta":0.6,"premium":3.2599800399201597,"strike":46.0499001996008,"iv":0.4695736127744511,"gamma":0.06616510978043913,"theta":-0.03554111776447106,"vega":0.04506838323353293,"rho":-0.02340345005889288,"breakevenPct":3.6263059466652194},{"delta":0.65,"premium":3.3597804391217565,"strike":46.54890219560878,"iv":0.42150974051896206,"gamma":0.07061620758483035,"theta":-0.029952295409181633,"vega":0.04315221556886227,"rho":-0.02521343423547181,"breakevenPct":2.7272032511553372},{"delta":0.7,"premium":3.4595808383233533,"strike":47.047904191616766,"iv":0.3734458682634731,"gamma":0.07506730538922156,"theta":-0.02436347305389222,"vega":0.041236047904191615,"rho":-0.027023418412050734,"breakevenPct":1.8281005556454573},{"delta":0.75,"premium":3.9557003257329018,"strike":47.8827361563518,"iv":0.3566302931596093,"gamma":0.07436938110749183,"theta":-0.020754397394136818,"vega":0.039086644951140066,"rho":-0.0291161604277881,"breakevenPct":1.0652346157232078},{"delta":0.8,"premium":6.982608695652175,"strike":50.869565217391305,"iv":0.5185521739130435,"gamma":0.04381739130434782,"theta":-0.026991304347826085,"vega":0.03419130434782608,"rho":-0.03302907634986506,"breakevenPct":1.155503329416376},{"delta":0.85,"premium":8.72136258660508,"strike":52.788683602771364,"iv":0.5497383371824481,"gamma":0.034526096997690534,"theta":-0.023080369515011547,"vega":0.028618706697459584,"rho":-0.036045002882548464,"breakevenPct":0.7492769906164843},{"delta":0.9,"premium":11.211971830985917,"strike":55.45774647887324,"iv":0.5764732394366197,"gamma":0.024285915492957742,"theta":-0.016646478873239428,"vega":0.02134929577464788,"rho":-0.039642600062667684,"breakevenPct":0.38859281817027674}]}},"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"}}