{"symbol":"UNFI","url":"https://intraalpha.com/companies/UNFI","capturedAt":"2026-10-23T00:21:52.286Z","state":"partial","quote":{"symbol":"UNFI","last_price":47.28,"prev_close":46.25,"regular_close":47.28,"change":1.03,"change_pct":2.227,"regular_change":1.03,"regular_change_pct":2.227,"extended_change":0,"extended_change_pct":0,"bid":43,"ask":48.36,"bid_size":100,"ask_size":100,"volume":560387,"vwap":47.147757,"open":46.38,"high":47.59,"low":45.95,"close":47.28,"trade_count":9699,"last_trade_at":"2026-10-22T23:00:00.00335423Z","last_quote_at":"2026-10-23T00:00:00.197206221Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:50.042726932-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:10.687Z","bars":[{"c":48.23,"h":48.68,"l":48.23,"n":30,"o":48.45,"t":"2026-10-16T13:30:00Z","v":11263,"vw":48.450463},{"c":48.24,"h":48.545,"l":48.23,"n":41,"o":48.545,"t":"2026-10-16T13:35:00Z","v":1748,"vw":48.391806},{"c":48.36,"h":48.36,"l":48.24,"n":33,"o":48.24,"t":"2026-10-16T13:40:00Z","v":736,"vw":48.332},{"c":48.37,"h":48.37,"l":48.37,"n":22,"o":48.37,"t":"2026-10-16T13:50:00Z","v":398,"vw":48.37},{"c":48.44,"h":48.6,"l":48.4,"n":77,"o":48.435,"t":"2026-10-16T13:55:00Z","v":4483,"vw":48.56705},{"c":48.23,"h":48.34,"l":48.23,"n":43,"o":48.34,"t":"2026-10-16T14:00:00Z","v":2678,"vw":48.317793},{"c":48.03,"h":48.14,"l":47.84,"n":68,"o":48.09,"t":"2026-10-16T14:05:00Z","v":3086,"vw":48.001646},{"c":47.94,"h":48.08,"l":47.92,"n":50,"o":47.92,"t":"2026-10-16T14:10:00Z","v":1063,"vw":47.981667},{"c":48.03,"h":48.09,"l":47.93,"n":64,"o":47.93,"t":"2026-10-16T14:15:00Z","v":1861,"vw":48.001498},{"c":48.03,"h":48.14,"l":47.93,"n":111,"o":47.93,"t":"2026-10-16T14:20:00Z","v":4267,"vw":48.076961},{"c":48.015,"h":48.09,"l":47.94,"n":30,"o":48.09,"t":"2026-10-16T14:25:00Z","v":469,"vw":48.015},{"c":47.97,"h":48.015,"l":47.88,"n":132,"o":47.94,"t":"2026-10-16T14:30:00Z","v":4856,"vw":47.960025},{"c":47.84,"h":47.89,"l":47.825,"n":79,"o":47.89,"t":"2026-10-16T14:35:00Z","v":5529,"vw":47.834079},{"c":47.77,"h":47.85,"l":47.77,"n":41,"o":47.83,"t":"2026-10-16T14:40:00Z","v":3060,"vw":47.820464},{"c":47.641,"h":47.79,"l":47.641,"n":60,"o":47.79,"t":"2026-10-16T14:45:00Z","v":2527,"vw":47.741046},{"c":47.8,"h":47.81,"l":47.64,"n":77,"o":47.64,"t":"2026-10-16T14:50:00Z","v":2635,"vw":47.769748},{"c":47.77,"h":47.8,"l":47.73,"n":48,"o":47.8,"t":"2026-10-16T14:55:00Z","v":948,"vw":47.774},{"c":47.85,"h":47.85,"l":47.81,"n":42,"o":47.81,"t":"2026-10-16T15:00:00Z","v":980,"vw":47.822},{"c":47.94,"h":47.94,"l":47.79,"n":67,"o":47.79,"t":"2026-10-16T15:05:00Z","v":1692,"vw":47.870625},{"c":48.095,"h":48.095,"l":47.88,"n":102,"o":47.925,"t":"2026-10-16T15:10:00Z","v":4181,"vw":47.998516},{"c":48.115,"h":48.115,"l":48.06,"n":50,"o":48.06,"t":"2026-10-16T15:15:00Z","v":1660,"vw":48.07352},{"c":47.99,"h":48.17,"l":47.99,"n":61,"o":48.17,"t":"2026-10-16T15:20:00Z","v":1695,"vw":48.070556},{"c":47.995,"h":48.07,"l":47.99,"n":54,"o":48,"t":"2026-10-16T15:25:00Z","v":2072,"vw":48.002714},{"c":48.01,"h":48.01,"l":47.95,"n":41,"o":47.95,"t":"2026-10-16T15:30:00Z","v":821,"vw":47.973333},{"c":47.82,"h":47.935,"l":47.82,"n":65,"o":47.935,"t":"2026-10-16T15:35:00Z","v":1235,"vw":47.888},{"c":47.78,"h":47.88,"l":47.78,"n":118,"o":47.8,"t":"2026-10-16T15:40:00Z","v":2801,"vw":47.812222},{"c":47.77,"h":47.77,"l":47.755,"n":32,"o":47.755,"t":"2026-10-16T15:45:00Z","v":676,"vw":47.7625},{"c":47.77,"h":47.79,"l":47.73,"n":103,"o":47.73,"t":"2026-10-16T15:50:00Z","v":2834,"vw":47.767333},{"c":47.67,"h":47.765,"l":47.67,"n":72,"o":47.765,"t":"2026-10-16T15:55:00Z","v":1704,"vw":47.740425},{"c":47.45,"h":47.655,"l":47.35,"n":99,"o":47.655,"t":"2026-10-16T16:00:00Z","v":3051,"vw":47.537647},{"c":47.4,"h":47.67,"l":47.35,"n":187,"o":47.35,"t":"2026-10-16T16:05:00Z","v":11432,"vw":47.556122},{"c":47.34,"h":47.42,"l":47.34,"n":66,"o":47.42,"t":"2026-10-16T16:10:00Z","v":1467,"vw":47.378571},{"c":47.25,"h":47.28,"l":47.17,"n":75,"o":47.26,"t":"2026-10-16T16:15:00Z","v":1934,"vw":47.235796},{"c":47.09,"h":47.25,"l":47.09,"n":66,"o":47.25,"t":"2026-10-16T16:20:00Z","v":1494,"vw":47.169},{"c":47.09,"h":47.11,"l":47.09,"n":48,"o":47.09,"t":"2026-10-16T16:25:00Z","v":1150,"vw":47.101667},{"c":46.97,"h":47.1,"l":46.9,"n":125,"o":47.1,"t":"2026-10-16T16:30:00Z","v":4723,"vw":47.035},{"c":47.03,"h":47.03,"l":46.81,"n":338,"o":46.96,"t":"2026-10-16T16:35:00Z","v":18274,"vw":46.887894},{"c":46.97,"h":47.15,"l":46.96,"n":129,"o":47.12,"t":"2026-10-16T16:40:00Z","v":4313,"vw":47.077481},{"c":46.94,"h":46.94,"l":46.9,"n":82,"o":46.9358,"t":"2026-10-16T16:45:00Z","v":1967,"vw":46.926019},{"c":46.93,"h":46.95,"l":46.93,"n":15,"o":46.95,"t":"2026-10-16T16:50:00Z","v":661,"vw":46.935155},{"c":47.0003,"h":47.0003,"l":46.975,"n":19,"o":46.98,"t":"2026-10-16T16:55:00Z","v":551,"vw":46.989355},{"c":46.91,"h":46.96,"l":46.91,"n":68,"o":46.91,"t":"2026-10-16T17:00:00Z","v":1203,"vw":46.925833},{"c":46.91,"h":46.91,"l":46.91,"n":37,"o":46.91,"t":"2026-10-16T17:05:00Z","v":633,"vw":46.91},{"c":46.985,"h":47.045,"l":46.95,"n":107,"o":46.955,"t":"2026-10-16T17:10:00Z","v":3708,"vw":46.997885},{"c":47.1,"h":47.115,"l":47.02,"n":116,"o":47.06,"t":"2026-10-16T17:15:00Z","v":7306,"vw":47.081767},{"c":47.2,"h":47.23,"l":47.08,"n":118,"o":47.08,"t":"2026-10-16T17:20:00Z","v":3391,"vw":47.167172},{"c":47.09,"h":47.185,"l":47.09,"n":80,"o":47.185,"t":"2026-10-16T17:25:00Z","v":3998,"vw":47.10932},{"c":47.09,"h":47.09,"l":47.08,"n":52,"o":47.09,"t":"2026-10-16T17:30:00Z","v":1104,"vw":47.088361},{"c":47.11,"h":47.15,"l":47.07,"n":100,"o":47.15,"t":"2026-10-16T17:35:00Z","v":14846,"vw":47.08655},{"c":47.2,"h":47.22,"l":47.115,"n":102,"o":47.115,"t":"2026-10-16T17:40:00Z","v":2657,"vw":47.182143},{"c":47.23,"h":47.25,"l":47.23,"n":70,"o":47.25,"t":"2026-10-16T17:45:00Z","v":2022,"vw":47.242115},{"c":47.29,"h":47.29,"l":47.17,"n":75,"o":47.17,"t":"2026-10-16T17:50:00Z","v":2218,"vw":47.243846},{"c":47.2,"h":47.28,"l":47.2,"n":90,"o":47.28,"t":"2026-10-16T17:55:00Z","v":1483,"vw":47.247},{"c":47.19,"h":47.23,"l":47.17,"n":87,"o":47.2,"t":"2026-10-16T18:00:00Z","v":2764,"vw":47.20376},{"c":47.25,"h":47.25,"l":47.19,"n":42,"o":47.19,"t":"2026-10-16T18:05:00Z","v":1725,"vw":47.223676},{"c":47.2,"h":47.245,"l":47.17,"n":60,"o":47.21,"t":"2026-10-16T18:10:00Z","v":1614,"vw":47.201667},{"c":47.3,"h":47.33,"l":47.23,"n":96,"o":47.23,"t":"2026-10-16T18:15:00Z","v":2097,"vw":47.266655},{"c":47.325,"h":47.33,"l":47.26,"n":78,"o":47.27,"t":"2026-10-16T18:20:00Z","v":3389,"vw":47.288369},{"c":47.36,"h":47.36,"l":47.315,"n":44,"o":47.325,"t":"2026-10-16T18:25:00Z","v":1181,"vw":47.336667},{"c":47.33,"h":47.4,"l":47.23,"n":201,"o":47.38,"t":"2026-10-16T18:30:00Z","v":7499,"vw":47.297454},{"c":47.4,"h":47.4,"l":47.25,"n":84,"o":47.25,"t":"2026-10-16T18:35:00Z","v":2009,"vw":47.314426},{"c":47.34,"h":47.41,"l":47.3301,"n":80,"o":47.37,"t":"2026-10-16T18:40:00Z","v":2221,"vw":47.379467},{"c":47.34,"h":47.4,"l":47.33,"n":182,"o":47.375,"t":"2026-10-16T18:45:00Z","v":5383,"vw":47.36216},{"c":47.37,"h":47.37,"l":47.26,"n":144,"o":47.33,"t":"2026-10-16T18:50:00Z","v":4411,"vw":47.328913},{"c":47.41,"h":47.42,"l":47.3851,"n":89,"o":47.41,"t":"2026-10-16T18:55:00Z","v":2255,"vw":47.407218},{"c":47.425,"h":47.44,"l":47.39,"n":121,"o":47.44,"t":"2026-10-16T19:00:00Z","v":2829,"vw":47.420883},{"c":47.43,"h":47.44,"l":47.41,"n":116,"o":47.41,"t":"2026-10-16T19:05:00Z","v":3249,"vw":47.424302},{"c":47.44,"h":47.48,"l":47.43,"n":162,"o":47.43,"t":"2026-10-16T19:10:00Z","v":3677,"vw":47.450449},{"c":47.41,"h":47.49,"l":47.41,"n":109,"o":47.47,"t":"2026-10-16T19:15:00Z","v":3273,"vw":47.455526},{"c":47.41,"h":47.46,"l":47.41,"n":125,"o":47.41,"t":"2026-10-16T19:20:00Z","v":4610,"vw":47.434689},{"c":47.42,"h":47.42,"l":47.3001,"n":170,"o":47.38,"t":"2026-10-16T19:25:00Z","v":5100,"vw":47.364243},{"c":47.49,"h":47.535,"l":47.43,"n":133,"o":47.5,"t":"2026-10-16T19:30:00Z","v":3052,"vw":47.507091},{"c":47.53,"h":47.59,"l":47.52,"n":253,"o":47.53,"t":"2026-10-16T19:35:00Z","v":8030,"vw":47.554062},{"c":47.69,"h":47.69,"l":47.55,"n":160,"o":47.55,"t":"2026-10-16T19:40:00Z","v":6415,"vw":47.618416},{"c":47.785,"h":47.95,"l":47.72,"n":429,"o":47.73,"t":"2026-10-16T19:45:00Z","v":23859,"vw":47.865221},{"c":47.605,"h":47.87,"l":47.605,"n":282,"o":47.79,"t":"2026-10-16T19:50:00Z","v":11913,"vw":47.757444},{"c":47.805,"h":47.815,"l":47.51,"n":963,"o":47.605,"t":"2026-10-16T19:55:00Z","v":51707,"vw":47.692379},{"c":47.79,"h":47.79,"l":47.79,"n":31,"o":47.79,"t":"2026-10-16T20:00:00Z","v":111487,"vw":47.79},{"c":47.895,"h":47.895,"l":47.48,"n":32,"o":47.48,"t":"2026-10-19T13:30:00Z","v":1966,"vw":47.511884},{"c":47.87,"h":47.87,"l":47.55,"n":21,"o":47.685,"t":"2026-10-19T13:35:00Z","v":1416,"vw":47.686637},{"c":47.5,"h":47.52,"l":47.5,"n":28,"o":47.52,"t":"2026-10-19T13:50:00Z","v":595,"vw":47.506667},{"c":47.24,"h":47.24,"l":47.24,"n":3,"o":47.24,"t":"2026-10-19T13:55:00Z","v":146,"vw":47.24},{"c":47.85,"h":47.85,"l":47.24,"n":39,"o":47.36,"t":"2026-10-19T14:00:00Z","v":692,"vw":47.436957},{"c":47.39,"h":47.55,"l":47.39,"n":23,"o":47.55,"t":"2026-10-19T14:05:00Z","v":2625,"vw":47.539939},{"c":47.4,"h":47.4,"l":47.39,"n":16,"o":47.39,"t":"2026-10-19T14:10:00Z","v":386,"vw":47.395},{"c":47.4001,"h":47.46,"l":47.4,"n":36,"o":47.43,"t":"2026-10-19T14:15:00Z","v":9149,"vw":47.401134},{"c":47.28,"h":47.42,"l":47.28,"n":120,"o":47.41,"t":"2026-10-19T14:20:00Z","v":3446,"vw":47.34625},{"c":47.125,"h":47.125,"l":47.09,"n":16,"o":47.09,"t":"2026-10-19T14:25:00Z","v":363,"vw":47.101667},{"c":47.075,"h":47.27,"l":47.075,"n":58,"o":47.27,"t":"2026-10-19T14:30:00Z","v":577,"vw":47.1725},{"c":47.2799,"h":47.2799,"l":47.145,"n":31,"o":47.145,"t":"2026-10-19T14:35:00Z","v":816,"vw":47.231198},{"c":47.16,"h":47.16,"l":47.045,"n":124,"o":47.1185,"t":"2026-10-19T14:45:00Z","v":4118,"vw":47.123357},{"c":47.17,"h":47.2375,"l":47.17,"n":102,"o":47.2375,"t":"2026-10-19T14:50:00Z","v":2131,"vw":47.1925},{"c":47.09,"h":47.16,"l":47.09,"n":33,"o":47.09,"t":"2026-10-19T15:00:00Z","v":3244,"vw":47.155172},{"c":47.2,"h":47.26,"l":47.195,"n":83,"o":47.195,"t":"2026-10-19T15:05:00Z","v":2435,"vw":47.227857},{"c":47.24,"h":47.25,"l":47.15,"n":95,"o":47.15,"t":"2026-10-19T15:10:00Z","v":2779,"vw":47.179877},{"c":47.34,"h":47.35,"l":47.34,"n":22,"o":47.34,"t":"2026-10-19T15:15:00Z","v":1630,"vw":47.347715},{"c":47.305,"h":47.305,"l":47.295,"n":45,"o":47.295,"t":"2026-10-19T15:20:00Z","v":929,"vw":47.298914},{"c":47.27,"h":47.28,"l":47.25,"n":95,"o":47.28,"t":"2026-10-19T15:25:00Z","v":2538,"vw":47.270688},{"c":47.25,"h":47.325,"l":47.25,"n":100,"o":47.305,"t":"2026-10-19T15:30:00Z","v":4180,"vw":47.309414},{"c":47.255,"h":47.255,"l":47.2475,"n":32,"o":47.2475,"t":"2026-10-19T15:35:00Z","v":813,"vw":47.253784},{"c":47.145,"h":47.245,"l":47.145,"n":43,"o":47.22,"t":"2026-10-19T15:40:00Z","v":1130,"vw":47.185225},{"c":47.2,"h":47.2,"l":47.2,"n":9,"o":47.2,"t":"2026-10-19T15:45:00Z","v":192,"vw":47.2},{"c":47.28,"h":47.29,"l":47.13,"n":99,"o":47.13,"t":"2026-10-19T15:50:00Z","v":11234,"vw":47.202033},{"c":47.16,"h":47.205,"l":47.16,"n":58,"o":47.18,"t":"2026-10-19T15:55:00Z","v":2283,"vw":47.176},{"c":47.13,"h":47.19,"l":47.01,"n":148,"o":47.19,"t":"2026-10-19T16:00:00Z","v":5526,"vw":47.075},{"c":47.1207,"h":47.1207,"l":47.1207,"n":12,"o":47.1207,"t":"2026-10-19T16:05:00Z","v":256,"vw":47.1207},{"c":47.04,"h":47.2022,"l":47.03,"n":46,"o":47.08,"t":"2026-10-19T16:10:00Z","v":1247,"vw":47.073127},{"c":47.03,"h":47.03,"l":47.01,"n":46,"o":47.03,"t":"2026-10-19T16:15:00Z","v":1312,"vw":47.0225},{"c":46.97,"h":47,"l":46.97,"n":70,"o":47,"t":"2026-10-19T16:20:00Z","v":2335,"vw":46.987456},{"c":46.885,"h":46.93,"l":46.85,"n":92,"o":46.93,"t":"2026-10-19T16:25:00Z","v":1886,"vw":46.897527},{"c":46.92,"h":46.95,"l":46.92,"n":68,"o":46.95,"t":"2026-10-19T16:30:00Z","v":2141,"vw":46.93875},{"c":46.89,"h":46.89,"l":46.89,"n":13,"o":46.89,"t":"2026-10-19T16:35:00Z","v":168,"vw":46.89},{"c":46.78,"h":46.89,"l":46.69,"n":76,"o":46.89,"t":"2026-10-19T16:40:00Z","v":11926,"vw":46.72287},{"c":46.84,"h":46.84,"l":46.7517,"n":65,"o":46.78,"t":"2026-10-19T16:45:00Z","v":2011,"vw":46.813892},{"c":46.77,"h":46.87,"l":46.77,"n":102,"o":46.84,"t":"2026-10-19T16:50:00Z","v":2524,"vw":46.84},{"c":46.73,"h":46.73,"l":46.73,"n":10,"o":46.73,"t":"2026-10-19T16:55:00Z","v":229,"vw":46.73},{"c":46.66,"h":46.73,"l":46.655,"n":88,"o":46.73,"t":"2026-10-19T17:00:00Z","v":2398,"vw":46.690015},{"c":46.69,"h":46.69,"l":46.63,"n":68,"o":46.63,"t":"2026-10-19T17:05:00Z","v":2647,"vw":46.660929},{"c":46.635,"h":46.635,"l":46.62,"n":35,"o":46.62,"t":"2026-10-19T17:10:00Z","v":817,"vw":46.625},{"c":46.6,"h":46.61,"l":46.6,"n":39,"o":46.61,"t":"2026-10-19T17:15:00Z","v":817,"vw":46.6075},{"c":46.62,"h":46.63,"l":46.61,"n":28,"o":46.61,"t":"2026-10-19T17:20:00Z","v":1048,"vw":46.62},{"c":46.55,"h":46.64,"l":46.55,"n":105,"o":46.62,"t":"2026-10-19T17:25:00Z","v":2990,"vw":46.589687},{"c":46.62,"h":46.62,"l":46.56,"n":104,"o":46.58,"t":"2026-10-19T17:30:00Z","v":2802,"vw":46.581384},{"c":46.63,"h":46.63,"l":46.6,"n":62,"o":46.63,"t":"2026-10-19T17:40:00Z","v":1441,"vw":46.617143},{"c":46.52,"h":46.56,"l":46.52,"n":54,"o":46.56,"t":"2026-10-19T17:45:00Z","v":2977,"vw":46.530714},{"c":46.53,"h":46.57,"l":46.44,"n":96,"o":46.505,"t":"2026-10-19T17:50:00Z","v":3144,"vw":46.50625},{"c":46.46,"h":46.465,"l":46.46,"n":83,"o":46.46,"t":"2026-10-19T18:00:00Z","v":1868,"vw":46.460625},{"c":46.52,"h":46.52,"l":46.48,"n":47,"o":46.48,"t":"2026-10-19T18:05:00Z","v":1504,"vw":46.4875},{"c":46.46,"h":46.5,"l":46.46,"n":55,"o":46.5,"t":"2026-10-19T18:10:00Z","v":1204,"vw":46.468},{"c":46.38,"h":46.44,"l":46.38,"n":51,"o":46.44,"t":"2026-10-19T18:15:00Z","v":1083,"vw":46.416},{"c":46.42,"h":46.42,"l":46.38,"n":54,"o":46.383,"t":"2026-10-19T18:20:00Z","v":2135,"vw":46.387663},{"c":46.44,"h":46.44,"l":46.42,"n":57,"o":46.4296,"t":"2026-10-19T18:25:00Z","v":1248,"vw":46.429855},{"c":46.435,"h":46.435,"l":46.4,"n":26,"o":46.4,"t":"2026-10-19T18:30:00Z","v":758,"vw":46.405833},{"c":46.35,"h":46.4,"l":46.35,"n":71,"o":46.4,"t":"2026-10-19T18:35:00Z","v":1912,"vw":46.381091},{"c":46.24,"h":46.37,"l":46.24,"n":130,"o":46.37,"t":"2026-10-19T18:40:00Z","v":3802,"vw":46.285591},{"c":46.33,"h":46.35,"l":46.24,"n":70,"o":46.24,"t":"2026-10-19T18:45:00Z","v":1787,"vw":46.320405},{"c":46.28,"h":46.33,"l":46.28,"n":55,"o":46.33,"t":"2026-10-19T18:50:00Z","v":1399,"vw":46.3125},{"c":46.28,"h":46.29,"l":46.28,"n":45,"o":46.29,"t":"2026-10-19T18:55:00Z","v":1136,"vw":46.282991},{"c":46.3,"h":46.3,"l":46.28,"n":45,"o":46.28,"t":"2026-10-19T19:00:00Z","v":1945,"vw":46.282857},{"c":46.225,"h":46.27,"l":46.225,"n":89,"o":46.27,"t":"2026-10-19T19:05:00Z","v":3094,"vw":46.236349},{"c":46.215,"h":46.23,"l":46.215,"n":70,"o":46.22,"t":"2026-10-19T19:10:00Z","v":1677,"vw":46.221429},{"c":46.385,"h":46.385,"l":46.215,"n":125,"o":46.215,"t":"2026-10-19T19:15:00Z","v":4859,"vw":46.314772},{"c":46.415,"h":46.415,"l":46.33,"n":63,"o":46.33,"t":"2026-10-19T19:20:00Z","v":3560,"vw":46.408238},{"c":46.37,"h":46.38,"l":46.37,"n":77,"o":46.38,"t":"2026-10-19T19:25:00Z","v":1526,"vw":46.372992},{"c":46.32,"h":46.4,"l":46.32,"n":252,"o":46.37,"t":"2026-10-19T19:30:00Z","v":7694,"vw":46.363533},{"c":46.41,"h":46.41,"l":46.34,"n":154,"o":46.34,"t":"2026-10-19T19:35:00Z","v":3695,"vw":46.363186},{"c":46.35,"h":46.38,"l":46.34,"n":181,"o":46.38,"t":"2026-10-19T19:40:00Z","v":4700,"vw":46.366219},{"c":46.28,"h":46.39,"l":46.28,"n":376,"o":46.35,"t":"2026-10-19T19:45:00Z","v":10345,"vw":46.347348},{"c":46.1,"h":46.2875,"l":46,"n":781,"o":46.28,"t":"2026-10-19T19:50:00Z","v":47938,"vw":46.084904},{"c":46.25,"h":46.33,"l":46.1,"n":1266,"o":46.1,"t":"2026-10-19T19:55:00Z","v":60681,"vw":46.237438},{"c":46.25,"h":46.25,"l":46.25,"n":35,"o":46.25,"t":"2026-10-19T20:00:00Z","v":81496,"vw":46.25},{"c":45.95,"h":46.1,"l":45.95,"n":3,"o":46.1,"t":"2026-10-20T08:00:00Z","v":2600,"vw":45.956},{"c":46.885,"h":46.885,"l":46.26,"n":42,"o":46.29,"t":"2026-10-20T13:30:00Z","v":3864,"vw":46.319217},{"c":46.555,"h":46.575,"l":46.555,"n":16,"o":46.575,"t":"2026-10-20T13:35:00Z","v":721,"vw":46.563186},{"c":47.07,"h":47.08,"l":46.84,"n":69,"o":46.84,"t":"2026-10-20T13:40:00Z","v":3132,"vw":46.922151},{"c":47.185,"h":47.185,"l":47.185,"n":12,"o":47.185,"t":"2026-10-20T13:45:00Z","v":717,"vw":47.185},{"c":47.085,"h":47.3425,"l":47.08,"n":81,"o":47.2329,"t":"2026-10-20T13:50:00Z","v":3191,"vw":47.214686},{"c":47.075,"h":47.1932,"l":47.075,"n":9,"o":47.095,"t":"2026-10-20T13:55:00Z","v":394,"vw":47.126615},{"c":46.87,"h":47.15,"l":46.87,"n":60,"o":47.15,"t":"2026-10-20T14:00:00Z","v":1818,"vw":46.961856},{"c":46.76,"h":46.81,"l":46.71,"n":25,"o":46.81,"t":"2026-10-20T14:05:00Z","v":1023,"vw":46.77},{"c":46.94,"h":46.94,"l":46.825,"n":9,"o":46.94,"t":"2026-10-20T14:10:00Z","v":351,"vw":46.903608},{"c":46.94,"h":46.94,"l":46.94,"n":5,"o":46.94,"t":"2026-10-20T14:15:00Z","v":178,"vw":46.94},{"c":46.85,"h":46.99,"l":46.85,"n":43,"o":46.94,"t":"2026-10-20T14:20:00Z","v":1752,"vw":46.926855},{"c":46.96,"h":47.07,"l":46.96,"n":74,"o":47.06,"t":"2026-10-20T14:30:00Z","v":2232,"vw":47.023},{"c":46.98,"h":47.065,"l":46.98,"n":32,"o":47.05,"t":"2026-10-20T14:35:00Z","v":1201,"vw":47.029193},{"c":47,"h":47,"l":47,"n":6,"o":47,"t":"2026-10-20T14:40:00Z","v":207,"vw":47},{"c":46.92,"h":46.99,"l":46.92,"n":55,"o":46.97,"t":"2026-10-20T14:45:00Z","v":863,"vw":46.958333},{"c":46.88,"h":46.88,"l":46.88,"n":22,"o":46.88,"t":"2026-10-20T14:50:00Z","v":612,"vw":46.88},{"c":46.85,"h":46.85,"l":46.85,"n":7,"o":46.85,"t":"2026-10-20T14:55:00Z","v":253,"vw":46.85},{"c":46.74,"h":46.88,"l":46.74,"n":148,"o":46.87,"t":"2026-10-20T15:00:00Z","v":4168,"vw":46.843815},{"c":46.58,"h":46.58,"l":46.58,"n":29,"o":46.58,"t":"2026-10-20T15:05:00Z","v":692,"vw":46.58},{"c":46.63,"h":46.63,"l":46.63,"n":6,"o":46.63,"t":"2026-10-20T15:10:00Z","v":132,"vw":46.63},{"c":46.74,"h":46.74,"l":46.675,"n":47,"o":46.675,"t":"2026-10-20T15:15:00Z","v":935,"vw":46.724524},{"c":46.68,"h":46.805,"l":46.67,"n":153,"o":46.71,"t":"2026-10-20T15:20:00Z","v":6709,"vw":46.733641},{"c":46.59,"h":46.67,"l":46.59,"n":44,"o":46.66,"t":"2026-10-20T15:25:00Z","v":1280,"vw":46.636719},{"c":46.555,"h":46.555,"l":46.44,"n":144,"o":46.53,"t":"2026-10-20T15:30:00Z","v":5573,"vw":46.500983},{"c":46.4,"h":46.48,"l":46.4,"n":32,"o":46.45,"t":"2026-10-20T15:35:00Z","v":1090,"vw":46.439757},{"c":46.46,"h":46.46,"l":46.46,"n":21,"o":46.46,"t":"2026-10-20T15:45:00Z","v":527,"vw":46.46},{"c":46.49,"h":46.49,"l":46.45,"n":49,"o":46.49,"t":"2026-10-20T15:55:00Z","v":4511,"vw":46.485864},{"c":46.59,"h":46.675,"l":46.44,"n":169,"o":46.485,"t":"2026-10-20T16:00:00Z","v":8754,"vw":46.575141},{"c":46.7,"h":46.72,"l":46.51,"n":145,"o":46.51,"t":"2026-10-20T16:05:00Z","v":11253,"vw":46.579876},{"c":46.59,"h":46.62,"l":46.59,"n":12,"o":46.62,"t":"2026-10-20T16:10:00Z","v":527,"vw":46.607094},{"c":46.56,"h":46.6,"l":46.54,"n":71,"o":46.59,"t":"2026-10-20T16:15:00Z","v":2685,"vw":46.564118},{"c":46.495,"h":46.495,"l":46.495,"n":3,"o":46.495,"t":"2026-10-20T16:20:00Z","v":128,"vw":46.495},{"c":46.5,"h":46.595,"l":46.495,"n":97,"o":46.51,"t":"2026-10-20T16:25:00Z","v":4549,"vw":46.538979},{"c":46.55,"h":46.55,"l":46.53,"n":28,"o":46.53,"t":"2026-10-20T16:45:00Z","v":812,"vw":46.545},{"c":46.49,"h":46.58,"l":46.49,"n":82,"o":46.58,"t":"2026-10-20T16:50:00Z","v":2397,"vw":46.526229},{"c":46.5,"h":46.5,"l":46.5,"n":13,"o":46.5,"t":"2026-10-20T16:55:00Z","v":432,"vw":46.5},{"c":46.55,"h":46.57,"l":46.5,"n":30,"o":46.5,"t":"2026-10-20T17:00:00Z","v":1818,"vw":46.535586},{"c":46.56,"h":46.62,"l":46.56,"n":12,"o":46.62,"t":"2026-10-20T17:05:00Z","v":1025,"vw":46.597778},{"c":46.62,"h":46.62,"l":46.62,"n":6,"o":46.62,"t":"2026-10-20T17:10:00Z","v":241,"vw":46.62},{"c":46.5117,"h":46.53,"l":46.5117,"n":18,"o":46.53,"t":"2026-10-20T17:15:00Z","v":673,"vw":46.521085},{"c":46.35,"h":46.51,"l":46.3101,"n":138,"o":46.51,"t":"2026-10-20T17:25:00Z","v":14998,"vw":46.34705},{"c":46.29,"h":46.34,"l":46.29,"n":49,"o":46.34,"t":"2026-10-20T17:30:00Z","v":1536,"vw":46.324097},{"c":46.26,"h":46.3,"l":46.255,"n":80,"o":46.29,"t":"2026-10-20T17:35:00Z","v":2734,"vw":46.281333},{"c":46.325,"h":46.36,"l":46.26,"n":66,"o":46.26,"t":"2026-10-20T17:40:00Z","v":2448,"vw":46.3205},{"c":46.28,"h":46.29,"l":46.28,"n":30,"o":46.29,"t":"2026-10-20T17:45:00Z","v":628,"vw":46.285},{"c":46.315,"h":46.34,"l":46.3,"n":53,"o":46.3,"t":"2026-10-20T17:50:00Z","v":1256,"vw":46.326667},{"c":46.37,"h":46.37,"l":46.36,"n":46,"o":46.36,"t":"2026-10-20T17:55:00Z","v":1388,"vw":46.367992},{"c":46.43,"h":46.43,"l":46.34,"n":63,"o":46.37,"t":"2026-10-20T18:00:00Z","v":1723,"vw":46.365455},{"c":46.3285,"h":46.33,"l":46.29,"n":106,"o":46.32,"t":"2026-10-20T18:10:00Z","v":4406,"vw":46.319429},{"c":46.37,"h":46.41,"l":46.36,"n":83,"o":46.41,"t":"2026-10-20T18:15:00Z","v":1963,"vw":46.379403},{"c":46.37,"h":46.4,"l":46.37,"n":56,"o":46.4,"t":"2026-10-20T18:35:00Z","v":2815,"vw":46.384952},{"c":46.27,"h":46.36,"l":46.27,"n":102,"o":46.36,"t":"2026-10-20T18:40:00Z","v":3184,"vw":46.308571},{"c":46.295,"h":46.295,"l":46.295,"n":40,"o":46.295,"t":"2026-10-20T18:50:00Z","v":986,"vw":46.295},{"c":46.32,"h":46.35,"l":46.25,"n":168,"o":46.33,"t":"2026-10-20T19:00:00Z","v":9935,"vw":46.304934},{"c":46.35,"h":46.395,"l":46.32,"n":77,"o":46.34,"t":"2026-10-20T19:05:00Z","v":3294,"vw":46.34854},{"c":46.28,"h":46.29,"l":46.24,"n":106,"o":46.29,"t":"2026-10-20T19:10:00Z","v":5221,"vw":46.252431},{"c":46.375,"h":46.375,"l":46.25,"n":103,"o":46.3,"t":"2026-10-20T19:15:00Z","v":4503,"vw":46.31171},{"c":46.4,"h":46.4,"l":46.31,"n":188,"o":46.36,"t":"2026-10-20T19:20:00Z","v":8100,"vw":46.343357},{"c":46.52,"h":46.52,"l":46.38,"n":161,"o":46.38,"t":"2026-10-20T19:25:00Z","v":11701,"vw":46.445891},{"c":46.52,"h":46.595,"l":46.495,"n":239,"o":46.495,"t":"2026-10-20T19:30:00Z","v":7996,"vw":46.525966},{"c":46.54,"h":46.55,"l":46.51,"n":106,"o":46.51,"t":"2026-10-20T19:35:00Z","v":3443,"vw":46.538472},{"c":46.55,"h":46.56,"l":46.535,"n":102,"o":46.535,"t":"2026-10-20T19:40:00Z","v":3426,"vw":46.543956},{"c":46.32,"h":46.545,"l":46.32,"n":253,"o":46.545,"t":"2026-10-20T19:45:00Z","v":10541,"vw":46.479913},{"c":46.475,"h":46.49,"l":46.28,"n":322,"o":46.3,"t":"2026-10-20T19:50:00Z","v":14960,"vw":46.407291},{"c":46.45,"h":46.63,"l":46.36,"n":1174,"o":46.5,"t":"2026-10-20T19:55:00Z","v":63809,"vw":46.522297},{"c":46.48,"h":46.48,"l":46.48,"n":44,"o":46.48,"t":"2026-10-20T20:00:00Z","v":136446,"vw":46.48},{"c":46.1,"h":46.62,"l":45.7828,"n":19,"o":46.62,"t":"2026-10-21T13:30:00Z","v":3046,"vw":46.505041},{"c":46.042,"h":46.8,"l":46.042,"n":5,"o":46.8,"t":"2026-10-21T13:35:00Z","v":462,"vw":46.272396},{"c":46.36,"h":46.36,"l":46.117,"n":10,"o":46.117,"t":"2026-10-21T13:40:00Z","v":799,"vw":46.228488},{"c":45.96,"h":46.07,"l":45.86,"n":60,"o":45.99,"t":"2026-10-21T13:45:00Z","v":4111,"vw":45.983905},{"c":45.89,"h":45.89,"l":45.85,"n":20,"o":45.86,"t":"2026-10-21T13:50:00Z","v":1270,"vw":45.866944},{"c":45.995,"h":46.11,"l":45.89,"n":36,"o":45.89,"t":"2026-10-21T13:55:00Z","v":2168,"vw":46.027},{"c":45.87,"h":45.87,"l":45.86,"n":27,"o":45.86,"t":"2026-10-21T14:00:00Z","v":754,"vw":45.868},{"c":45.79,"h":45.79,"l":45.32,"n":186,"o":45.63,"t":"2026-10-21T14:05:00Z","v":12557,"vw":45.495034},{"c":45.805,"h":45.91,"l":45.805,"n":43,"o":45.88,"t":"2026-10-21T14:10:00Z","v":1815,"vw":45.851966},{"c":45.69,"h":45.805,"l":45.68,"n":57,"o":45.7001,"t":"2026-10-21T14:15:00Z","v":3926,"vw":45.711334},{"c":45.73,"h":45.765,"l":45.73,"n":22,"o":45.765,"t":"2026-10-21T14:20:00Z","v":876,"vw":45.747857},{"c":45.57,"h":45.81,"l":45.51,"n":360,"o":45.745,"t":"2026-10-21T14:25:00Z","v":23989,"vw":45.646985},{"c":45.66,"h":45.67,"l":45.58,"n":86,"o":45.58,"t":"2026-10-21T14:30:00Z","v":2794,"vw":45.635588},{"c":45.72,"h":45.72,"l":45.65,"n":62,"o":45.66,"t":"2026-10-21T14:35:00Z","v":1987,"vw":45.682956},{"c":45.65,"h":45.73,"l":45.65,"n":35,"o":45.73,"t":"2026-10-21T14:40:00Z","v":1073,"vw":45.67},{"c":45.85,"h":45.88,"l":45.665,"n":64,"o":45.665,"t":"2026-10-21T14:45:00Z","v":2263,"vw":45.789855},{"c":45.895,"h":45.895,"l":45.86,"n":37,"o":45.895,"t":"2026-10-21T14:55:00Z","v":1450,"vw":45.89166},{"c":45.82,"h":45.865,"l":45.82,"n":84,"o":45.86,"t":"2026-10-21T15:00:00Z","v":3796,"vw":45.84855},{"c":45.73,"h":45.795,"l":45.73,"n":54,"o":45.795,"t":"2026-10-21T15:05:00Z","v":1270,"vw":45.77125},{"c":45.69,"h":45.77,"l":45.69,"n":47,"o":45.77,"t":"2026-10-21T15:10:00Z","v":1076,"vw":45.722414},{"c":45.69,"h":45.69,"l":45.68,"n":28,"o":45.68,"t":"2026-10-21T15:15:00Z","v":1015,"vw":45.684619},{"c":45.52,"h":45.69,"l":45.51,"n":142,"o":45.67,"t":"2026-10-21T15:20:00Z","v":5366,"vw":45.593463},{"c":45.61,"h":45.61,"l":45.51,"n":139,"o":45.51,"t":"2026-10-21T15:25:00Z","v":4159,"vw":45.571158},{"c":45.625,"h":45.625,"l":45.625,"n":9,"o":45.625,"t":"2026-10-21T15:35:00Z","v":229,"vw":45.625},{"c":45.84,"h":45.84,"l":45.62,"n":112,"o":45.62,"t":"2026-10-21T15:40:00Z","v":9357,"vw":45.646224},{"c":45.86,"h":45.94,"l":45.86,"n":10,"o":45.86,"t":"2026-10-21T15:45:00Z","v":1203,"vw":45.922086},{"c":45.86,"h":46.025,"l":45.86,"n":93,"o":45.93,"t":"2026-10-21T15:50:00Z","v":3634,"vw":45.936705},{"c":46,"h":46,"l":45.94,"n":13,"o":45.94,"t":"2026-10-21T15:55:00Z","v":930,"vw":45.972231},{"c":45.85,"h":45.915,"l":45.84,"n":52,"o":45.88,"t":"2026-10-21T16:00:00Z","v":1871,"vw":45.856432},{"c":45.875,"h":45.875,"l":45.81,"n":35,"o":45.87,"t":"2026-10-21T16:05:00Z","v":1400,"vw":45.861142},{"c":45.97,"h":45.97,"l":45.8851,"n":31,"o":45.8851,"t":"2026-10-21T16:10:00Z","v":2051,"vw":45.932159},{"c":46.06,"h":46.06,"l":45.945,"n":144,"o":45.95,"t":"2026-10-21T16:25:00Z","v":13023,"vw":45.960405},{"c":46.04,"h":46.07,"l":46.04,"n":35,"o":46.07,"t":"2026-10-21T16:30:00Z","v":1211,"vw":46.059},{"c":46.12,"h":46.13,"l":46.04,"n":125,"o":46.1,"t":"2026-10-21T16:35:00Z","v":3968,"vw":46.097871},{"c":46.05,"h":46.1,"l":46.05,"n":43,"o":46.1,"t":"2026-10-21T16:40:00Z","v":1192,"vw":46.078},{"c":46.14,"h":46.14,"l":46.05,"n":40,"o":46.05,"t":"2026-10-21T16:45:00Z","v":1751,"vw":46.106344},{"c":46.06,"h":46.07,"l":46.06,"n":27,"o":46.07,"t":"2026-10-21T17:00:00Z","v":1014,"vw":46.0675},{"c":45.97,"h":46.02,"l":45.97,"n":84,"o":46.02,"t":"2026-10-21T17:05:00Z","v":1662,"vw":45.993215},{"c":45.92,"h":45.99,"l":45.92,"n":59,"o":45.99,"t":"2026-10-21T17:10:00Z","v":1848,"vw":45.956598},{"c":45.83,"h":45.88,"l":45.83,"n":35,"o":45.86,"t":"2026-10-21T17:15:00Z","v":746,"vw":45.855},{"c":45.81,"h":45.8701,"l":45.81,"n":35,"o":45.8701,"t":"2026-10-21T17:20:00Z","v":903,"vw":45.83556},{"c":45.805,"h":45.81,"l":45.805,"n":13,"o":45.81,"t":"2026-10-21T17:25:00Z","v":465,"vw":45.808175},{"c":45.81,"h":45.825,"l":45.79,"n":94,"o":45.8,"t":"2026-10-21T17:30:00Z","v":3470,"vw":45.805493},{"c":45.84,"h":45.87,"l":45.805,"n":55,"o":45.805,"t":"2026-10-21T17:35:00Z","v":1744,"vw":45.841644},{"c":45.89,"h":45.89,"l":45.865,"n":48,"o":45.87,"t":"2026-10-21T17:40:00Z","v":1240,"vw":45.874132},{"c":46,"h":46,"l":45.89,"n":76,"o":45.89,"t":"2026-10-21T17:45:00Z","v":2255,"vw":45.924292},{"c":45.94,"h":45.94,"l":45.94,"n":28,"o":45.94,"t":"2026-10-21T18:00:00Z","v":626,"vw":45.94},{"c":45.79,"h":45.97,"l":45.68,"n":279,"o":45.93,"t":"2026-10-21T18:05:00Z","v":14180,"vw":45.778},{"c":45.815,"h":45.815,"l":45.78,"n":42,"o":45.785,"t":"2026-10-21T18:10:00Z","v":1181,"vw":45.7975},{"c":45.87,"h":45.87,"l":45.84,"n":75,"o":45.845,"t":"2026-10-21T18:15:00Z","v":1626,"vw":45.845},{"c":45.845,"h":45.85,"l":45.84,"n":34,"o":45.84,"t":"2026-10-21T18:20:00Z","v":1253,"vw":45.845623},{"c":45.87,"h":45.87,"l":45.86,"n":47,"o":45.86,"t":"2026-10-21T18:25:00Z","v":1225,"vw":45.868035},{"c":45.76,"h":45.89,"l":45.76,"n":132,"o":45.89,"t":"2026-10-21T18:30:00Z","v":4322,"vw":45.835297},{"c":45.75,"h":45.76,"l":45.71,"n":62,"o":45.76,"t":"2026-10-21T18:35:00Z","v":1293,"vw":45.74781},{"c":45.725,"h":45.78,"l":45.71,"n":147,"o":45.78,"t":"2026-10-21T18:40:00Z","v":3010,"vw":45.7331},{"c":45.74,"h":45.775,"l":45.68,"n":185,"o":45.7,"t":"2026-10-21T18:45:00Z","v":8157,"vw":45.718005},{"c":45.72,"h":45.75,"l":45.72,"n":87,"o":45.75,"t":"2026-10-21T18:50:00Z","v":1619,"vw":45.736667},{"c":45.59,"h":45.72,"l":45.59,"n":222,"o":45.705,"t":"2026-10-21T18:55:00Z","v":15663,"vw":45.669788},{"c":45.7,"h":45.7,"l":45.585,"n":147,"o":45.59,"t":"2026-10-21T19:00:00Z","v":6135,"vw":45.631435},{"c":45.77,"h":45.79,"l":45.65,"n":112,"o":45.65,"t":"2026-10-21T19:05:00Z","v":3770,"vw":45.732719},{"c":45.835,"h":45.835,"l":45.715,"n":117,"o":45.79,"t":"2026-10-21T19:10:00Z","v":3884,"vw":45.779855},{"c":45.895,"h":45.93,"l":45.87,"n":57,"o":45.87,"t":"2026-10-21T19:15:00Z","v":1332,"vw":45.886031},{"c":45.89,"h":45.93,"l":45.87,"n":144,"o":45.93,"t":"2026-10-21T19:20:00Z","v":3066,"vw":45.89185},{"c":45.99,"h":45.99,"l":45.885,"n":131,"o":45.885,"t":"2026-10-21T19:25:00Z","v":2851,"vw":45.933648},{"c":45.985,"h":46.01,"l":45.915,"n":204,"o":45.98,"t":"2026-10-21T19:30:00Z","v":5486,"vw":45.967164},{"c":45.86,"h":45.98,"l":45.86,"n":213,"o":45.98,"t":"2026-10-21T19:35:00Z","v":5654,"vw":45.940566},{"c":45.79,"h":45.87,"l":45.78,"n":263,"o":45.87,"t":"2026-10-21T19:40:00Z","v":11060,"vw":45.822833},{"c":45.91,"h":45.96,"l":45.78,"n":350,"o":45.8,"t":"2026-10-21T19:45:00Z","v":10646,"vw":45.850609},{"c":46,"h":46,"l":45.9,"n":240,"o":45.9,"t":"2026-10-21T19:50:00Z","v":8889,"vw":45.950164},{"c":46.24,"h":46.3,"l":45.93,"n":1324,"o":46,"t":"2026-10-21T19:55:00Z","v":81602,"vw":46.105736},{"c":46.25,"h":46.25,"l":46.25,"n":30,"o":46.25,"t":"2026-10-21T20:00:00Z","v":91009,"vw":46.25},{"c":46.49,"h":46.49,"l":46.49,"n":1,"o":46.49,"t":"2026-10-21T23:45:00Z","v":100,"vw":46.49},{"c":45.95,"h":46.51,"l":45.95,"n":26,"o":46.38,"t":"2026-10-22T13:30:00Z","v":3694,"vw":46.384545},{"c":46.5225,"h":46.555,"l":46.43,"n":92,"o":46.43,"t":"2026-10-22T13:35:00Z","v":2778,"vw":46.497481},{"c":46.66,"h":46.66,"l":46.2911,"n":27,"o":46.2911,"t":"2026-10-22T13:40:00Z","v":876,"vw":46.46118},{"c":46.71,"h":46.72,"l":46.68,"n":33,"o":46.68,"t":"2026-10-22T13:45:00Z","v":1433,"vw":46.71391},{"c":46.71,"h":46.71,"l":46.4901,"n":48,"o":46.71,"t":"2026-10-22T13:50:00Z","v":2064,"vw":46.695031},{"c":46.78,"h":46.93,"l":46.72,"n":41,"o":46.8,"t":"2026-10-22T13:55:00Z","v":3152,"vw":46.810698},{"c":46.9,"h":47.005,"l":46.9,"n":52,"o":46.92,"t":"2026-10-22T14:00:00Z","v":2022,"vw":46.948571},{"c":46.97,"h":46.97,"l":46.83,"n":114,"o":46.925,"t":"2026-10-22T14:05:00Z","v":6920,"vw":46.898016},{"c":46.94,"h":46.94,"l":46.88,"n":57,"o":46.88,"t":"2026-10-22T14:10:00Z","v":1968,"vw":46.899878},{"c":47.045,"h":47.07,"l":46.9401,"n":103,"o":46.9401,"t":"2026-10-22T14:15:00Z","v":6108,"vw":47.018188},{"c":46.89,"h":47.15,"l":46.89,"n":180,"o":47.04,"t":"2026-10-22T14:20:00Z","v":8895,"vw":47.055304},{"c":46.85,"h":46.865,"l":46.82,"n":33,"o":46.84,"t":"2026-10-22T14:25:00Z","v":1272,"vw":46.840833},{"c":46.94,"h":46.95,"l":46.76,"n":82,"o":46.86,"t":"2026-10-22T14:30:00Z","v":4784,"vw":46.855942},{"c":46.78,"h":46.87,"l":46.78,"n":21,"o":46.815,"t":"2026-10-22T14:35:00Z","v":1414,"vw":46.817622},{"c":46.84,"h":46.9,"l":46.835,"n":48,"o":46.835,"t":"2026-10-22T14:40:00Z","v":1879,"vw":46.870652},{"c":46.87,"h":46.875,"l":46.87,"n":11,"o":46.875,"t":"2026-10-22T14:45:00Z","v":731,"vw":46.874286},{"c":46.91,"h":46.94,"l":46.88,"n":99,"o":46.92,"t":"2026-10-22T14:50:00Z","v":2884,"vw":46.92211},{"c":46.98,"h":46.98,"l":46.89,"n":137,"o":46.95,"t":"2026-10-22T14:55:00Z","v":3275,"vw":46.937854},{"c":47.035,"h":47.035,"l":46.98,"n":35,"o":47.01,"t":"2026-10-22T15:00:00Z","v":1762,"vw":47.002998},{"c":46.96,"h":47.085,"l":46.96,"n":103,"o":47.06,"t":"2026-10-22T15:05:00Z","v":5791,"vw":47.041167},{"c":46.98,"h":47.03,"l":46.98,"n":42,"o":47.01,"t":"2026-10-22T15:10:00Z","v":4619,"vw":47.010503},{"c":46.94,"h":46.98,"l":46.94,"n":54,"o":46.98,"t":"2026-10-22T15:15:00Z","v":1879,"vw":46.953363},{"c":47.03,"h":47.05,"l":46.96,"n":101,"o":46.97,"t":"2026-10-22T15:20:00Z","v":3566,"vw":47.001321},{"c":46.87,"h":47.01,"l":46.87,"n":61,"o":47.01,"t":"2026-10-22T15:25:00Z","v":3288,"vw":46.992361},{"c":46.845,"h":46.89,"l":46.84,"n":123,"o":46.89,"t":"2026-10-22T15:30:00Z","v":3326,"vw":46.858864},{"c":46.68,"h":46.86,"l":46.65,"n":192,"o":46.82,"t":"2026-10-22T15:35:00Z","v":10396,"vw":46.760299},{"c":46.735,"h":46.75,"l":46.67,"n":43,"o":46.75,"t":"2026-10-22T15:40:00Z","v":4877,"vw":46.740806},{"c":46.96,"h":46.96,"l":46.735,"n":121,"o":46.735,"t":"2026-10-22T15:45:00Z","v":3693,"vw":46.808036},{"c":46.97,"h":47.01,"l":46.96,"n":79,"o":46.99,"t":"2026-10-22T15:50:00Z","v":2726,"vw":46.982322},{"c":46.98,"h":46.98,"l":46.955,"n":79,"o":46.955,"t":"2026-10-22T15:55:00Z","v":1886,"vw":46.9675},{"c":47.1,"h":47.115,"l":47.005,"n":80,"o":47.005,"t":"2026-10-22T16:00:00Z","v":3223,"vw":47.060156},{"c":47.03,"h":47.07,"l":47.03,"n":53,"o":47.06,"t":"2026-10-22T16:05:00Z","v":1979,"vw":47.050357},{"c":47.06,"h":47.09,"l":47.06,"n":64,"o":47.065,"t":"2026-10-22T16:10:00Z","v":1682,"vw":47.071982},{"c":46.97,"h":47.09,"l":46.97,"n":84,"o":47.08,"t":"2026-10-22T16:15:00Z","v":2716,"vw":47.022546},{"c":46.945,"h":46.98,"l":46.93,"n":68,"o":46.93,"t":"2026-10-22T16:20:00Z","v":5043,"vw":46.950217},{"c":47.03,"h":47.085,"l":46.935,"n":115,"o":46.9475,"t":"2026-10-22T16:25:00Z","v":4428,"vw":47.016896},{"c":46.91,"h":47.025,"l":46.91,"n":33,"o":47.025,"t":"2026-10-22T16:30:00Z","v":1373,"vw":46.959392},{"c":46.84,"h":46.9,"l":46.84,"n":38,"o":46.9,"t":"2026-10-22T16:35:00Z","v":1217,"vw":46.878571},{"c":46.84,"h":46.89,"l":46.83,"n":125,"o":46.855,"t":"2026-10-22T16:40:00Z","v":4518,"vw":46.868312},{"c":46.98,"h":46.99,"l":46.84,"n":49,"o":46.84,"t":"2026-10-22T16:45:00Z","v":1280,"vw":46.9475},{"c":46.95,"h":47.01,"l":46.95,"n":49,"o":46.98,"t":"2026-10-22T16:50:00Z","v":2234,"vw":46.985455},{"c":46.91,"h":46.95,"l":46.91,"n":56,"o":46.91,"t":"2026-10-22T16:55:00Z","v":1809,"vw":46.936691},{"c":46.74,"h":46.92,"l":46.74,"n":102,"o":46.92,"t":"2026-10-22T17:00:00Z","v":2761,"vw":46.86646},{"c":46.7,"h":46.71,"l":46.66,"n":86,"o":46.71,"t":"2026-10-22T17:05:00Z","v":2531,"vw":46.687757},{"c":46.71,"h":46.745,"l":46.67,"n":27,"o":46.745,"t":"2026-10-22T17:10:00Z","v":777,"vw":46.69875},{"c":46.69,"h":46.705,"l":46.69,"n":35,"o":46.695,"t":"2026-10-22T17:15:00Z","v":1291,"vw":46.697143},{"c":46.745,"h":46.82,"l":46.74,"n":113,"o":46.74,"t":"2026-10-22T17:20:00Z","v":3986,"vw":46.762543},{"c":46.78,"h":46.8,"l":46.78,"n":40,"o":46.79,"t":"2026-10-22T17:25:00Z","v":2386,"vw":46.792665},{"c":46.8175,"h":46.8175,"l":46.77,"n":69,"o":46.805,"t":"2026-10-22T17:30:00Z","v":2318,"vw":46.79929},{"c":46.7401,"h":46.89,"l":46.7401,"n":32,"o":46.89,"t":"2026-10-22T17:35:00Z","v":1710,"vw":46.770722},{"c":46.905,"h":46.905,"l":46.77,"n":38,"o":46.78,"t":"2026-10-22T17:40:00Z","v":1028,"vw":46.813333},{"c":46.86,"h":46.87,"l":46.85,"n":39,"o":46.87,"t":"2026-10-22T17:45:00Z","v":1150,"vw":46.863333},{"c":46.86,"h":46.86,"l":46.82,"n":71,"o":46.855,"t":"2026-10-22T17:50:00Z","v":2297,"vw":46.84625},{"c":46.925,"h":46.925,"l":46.89,"n":31,"o":46.89,"t":"2026-10-22T17:55:00Z","v":859,"vw":46.912416},{"c":46.82,"h":46.93,"l":46.82,"n":118,"o":46.925,"t":"2026-10-22T18:00:00Z","v":4121,"vw":46.895107},{"c":46.9,"h":46.97,"l":46.825,"n":190,"o":46.85,"t":"2026-10-22T18:10:00Z","v":4733,"vw":46.87888},{"c":46.94,"h":46.94,"l":46.94,"n":43,"o":46.94,"t":"2026-10-22T18:15:00Z","v":558,"vw":46.94},{"c":46.86,"h":46.91,"l":46.84,"n":121,"o":46.91,"t":"2026-10-22T18:20:00Z","v":3253,"vw":46.8855},{"c":46.92,"h":46.92,"l":46.87,"n":37,"o":46.87,"t":"2026-10-22T18:25:00Z","v":1086,"vw":46.89375},{"c":47.22,"h":47.22,"l":46.925,"n":247,"o":46.925,"t":"2026-10-22T18:30:00Z","v":12067,"vw":46.999112},{"c":47.18,"h":47.2,"l":47.14,"n":65,"o":47.2,"t":"2026-10-22T18:35:00Z","v":3014,"vw":47.17325},{"c":47.2075,"h":47.24,"l":47.17,"n":44,"o":47.17,"t":"2026-10-22T18:40:00Z","v":1741,"vw":47.21175},{"c":47.285,"h":47.29,"l":47.22,"n":111,"o":47.22,"t":"2026-10-22T18:45:00Z","v":2898,"vw":47.268125},{"c":47.285,"h":47.29,"l":47.285,"n":29,"o":47.29,"t":"2026-10-22T18:50:00Z","v":1323,"vw":47.287429},{"c":47.15,"h":47.265,"l":47.15,"n":117,"o":47.265,"t":"2026-10-22T18:55:00Z","v":3262,"vw":47.218},{"c":47.42,"h":47.42,"l":47.16,"n":178,"o":47.18,"t":"2026-10-22T19:00:00Z","v":9053,"vw":47.275908},{"c":47.365,"h":47.365,"l":47.33,"n":40,"o":47.35,"t":"2026-10-22T19:05:00Z","v":1108,"vw":47.345},{"c":47.33,"h":47.35,"l":47.32,"n":79,"o":47.32,"t":"2026-10-22T19:10:00Z","v":3116,"vw":47.327243},{"c":47.32,"h":47.34,"l":47.29,"n":93,"o":47.34,"t":"2026-10-22T19:15:00Z","v":2641,"vw":47.318462},{"c":47.31,"h":47.31,"l":47.31,"n":40,"o":47.31,"t":"2026-10-22T19:20:00Z","v":1035,"vw":47.31},{"c":47.335,"h":47.35,"l":47.305,"n":124,"o":47.31,"t":"2026-10-22T19:25:00Z","v":3686,"vw":47.32722},{"c":47.5,"h":47.52,"l":47.28,"n":271,"o":47.29,"t":"2026-10-22T19:30:00Z","v":9151,"vw":47.418457},{"c":47.59,"h":47.59,"l":47.4575,"n":142,"o":47.49,"t":"2026-10-22T19:35:00Z","v":4372,"vw":47.509267},{"c":47.52,"h":47.53,"l":47.465,"n":204,"o":47.49,"t":"2026-10-22T19:40:00Z","v":5865,"vw":47.506862},{"c":47.34,"h":47.55,"l":47.34,"n":308,"o":47.53,"t":"2026-10-22T19:45:00Z","v":7323,"vw":47.455257},{"c":47.49,"h":47.49,"l":47.21,"n":474,"o":47.345,"t":"2026-10-22T19:50:00Z","v":22905,"vw":47.368367},{"c":47.28,"h":47.5,"l":47.12,"n":1244,"o":47.49,"t":"2026-10-22T19:55:00Z","v":70781,"vw":47.293847},{"c":47.28,"h":47.28,"l":47.28,"n":45,"o":47.28,"t":"2026-10-22T20:00:00Z","v":107976,"vw":47.28}],"history":[{"c":20.44,"h":21.4599,"l":20.4,"n":7690,"o":21.44,"t":"2024-10-21T04:00:00Z","v":427503,"vw":20.596426},{"c":20.65,"h":20.78,"l":20.3543,"n":7937,"o":20.47,"t":"2024-10-22T04:00:00Z","v":404860,"vw":20.619269},{"c":20.62,"h":20.69,"l":20.3,"n":7940,"o":20.53,"t":"2024-10-23T04:00:00Z","v":472923,"vw":20.531462},{"c":20.15,"h":20.82,"l":20.072,"n":6872,"o":20.6,"t":"2024-10-24T04:00:00Z","v":351769,"vw":20.226019},{"c":19.84,"h":20.34,"l":19.7501,"n":6987,"o":20.26,"t":"2024-10-25T04:00:00Z","v":321948,"vw":19.938699},{"c":20.87,"h":20.9,"l":19.98,"n":6774,"o":20.09,"t":"2024-10-28T04:00:00Z","v":356752,"vw":20.665477},{"c":20.71,"h":21.225,"l":20.52,"n":6679,"o":20.75,"t":"2024-10-29T04:00:00Z","v":330362,"vw":20.75899},{"c":20.67,"h":20.92,"l":20.4419,"n":6249,"o":20.48,"t":"2024-10-30T04:00:00Z","v":308475,"vw":20.650893},{"c":20.34,"h":21,"l":20.32,"n":6956,"o":20.78,"t":"2024-10-31T04:00:00Z","v":396385,"vw":20.5319},{"c":20.58,"h":20.635,"l":19.99,"n":9412,"o":20.59,"t":"2024-11-01T04:00:00Z","v":482428,"vw":20.447594},{"c":19.7,"h":20.52,"l":19.62,"n":8835,"o":20.27,"t":"2024-11-04T05:00:00Z","v":519342,"vw":19.920163},{"c":20.83,"h":20.92,"l":19.775,"n":9669,"o":19.79,"t":"2024-11-05T05:00:00Z","v":450975,"vw":20.571312},{"c":21.9,"h":22.16,"l":21.27,"n":12309,"o":21.92,"t":"2024-11-06T05:00:00Z","v":781001,"vw":21.77975},{"c":21.31,"h":21.93,"l":21.19,"n":8862,"o":21.88,"t":"2024-11-07T05:00:00Z","v":490561,"vw":21.452203},{"c":21.44,"h":21.69,"l":21.27,"n":8862,"o":21.33,"t":"2024-11-08T05:00:00Z","v":394506,"vw":21.465865},{"c":21.03,"h":21.922,"l":20.93,"n":9684,"o":21.67,"t":"2024-11-11T05:00:00Z","v":737673,"vw":21.283818},{"c":20.96,"h":21.185,"l":20.545,"n":10012,"o":20.81,"t":"2024-11-12T05:00:00Z","v":535689,"vw":20.948722},{"c":20.74,"h":21.39,"l":20.71,"n":7242,"o":21.1,"t":"2024-11-13T05:00:00Z","v":407016,"vw":20.932533},{"c":21.45,"h":21.53,"l":20.63,"n":9006,"o":20.81,"t":"2024-11-14T05:00:00Z","v":493370,"vw":21.291935},{"c":21.66,"h":21.85,"l":21.1351,"n":8935,"o":21.6,"t":"2024-11-15T05:00:00Z","v":456233,"vw":21.587324},{"c":21.89,"h":23.5,"l":21.75,"n":14256,"o":21.75,"t":"2024-11-18T05:00:00Z","v":1128325,"vw":22.423348},{"c":21.84,"h":22.06,"l":21.11,"n":11913,"o":21.73,"t":"2024-11-19T05:00:00Z","v":843362,"vw":21.618746},{"c":22.84,"h":22.84,"l":21.56,"n":11064,"o":21.66,"t":"2024-11-20T05:00:00Z","v":815718,"vw":22.31864},{"c":23.61,"h":23.68,"l":22.558,"n":8642,"o":22.94,"t":"2024-11-21T05:00:00Z","v":674813,"vw":23.297136},{"c":23.61,"h":23.78,"l":23.23,"n":9425,"o":23.54,"t":"2024-11-22T05:00:00Z","v":657459,"vw":23.5562},{"c":24.95,"h":25.225,"l":23.5,"n":12431,"o":23.77,"t":"2024-11-25T05:00:00Z","v":1344591,"vw":24.474631},{"c":24.58,"h":25.2,"l":24.35,"n":11950,"o":25.1,"t":"2024-11-26T05:00:00Z","v":693840,"vw":24.584787},{"c":24.72,"h":25.2,"l":24.63,"n":8285,"o":24.91,"t":"2024-11-27T05:00:00Z","v":430000,"vw":24.832673},{"c":24.83,"h":24.9599,"l":24.32,"n":5459,"o":24.87,"t":"2024-11-29T05:00:00Z","v":309019,"vw":24.755681},{"c":25.25,"h":25.35,"l":24.54,"n":11849,"o":24.95,"t":"2024-12-02T05:00:00Z","v":681522,"vw":25.126132},{"c":25.09,"h":25.475,"l":24.87,"n":10303,"o":25.21,"t":"2024-12-03T05:00:00Z","v":655041,"vw":25.133196},{"c":24.66,"h":25.3535,"l":24.38,"n":8410,"o":25.3,"t":"2024-12-04T05:00:00Z","v":432041,"vw":24.770697},{"c":24.28,"h":24.8,"l":24.14,"n":8492,"o":24.6,"t":"2024-12-05T05:00:00Z","v":435851,"vw":24.376765},{"c":24.07,"h":24.37,"l":23.67,"n":9776,"o":24.37,"t":"2024-12-06T05:00:00Z","v":472021,"vw":24.036011},{"c":24.68,"h":24.92,"l":24.035,"n":16000,"o":24.36,"t":"2024-12-09T05:00:00Z","v":1190700,"vw":24.568905},{"c":29.62,"h":32.2,"l":28.18,"n":37527,"o":28.2,"t":"2024-12-10T05:00:00Z","v":2751102,"vw":30.401625},{"c":28.08,"h":31.24,"l":27.95,"n":23651,"o":30.51,"t":"2024-12-11T05:00:00Z","v":1605220,"vw":28.722384},{"c":28.46,"h":28.96,"l":28.01,"n":12733,"o":28.08,"t":"2024-12-12T05:00:00Z","v":711328,"vw":28.484217},{"c":28.49,"h":28.55,"l":27.685,"n":10938,"o":28.49,"t":"2024-12-13T05:00:00Z","v":830849,"vw":28.294514},{"c":27.92,"h":28.19,"l":27.23,"n":12996,"o":27.87,"t":"2024-12-16T05:00:00Z","v":895632,"vw":27.881101},{"c":28.14,"h":28.27,"l":27.4,"n":13000,"o":27.66,"t":"2024-12-17T05:00:00Z","v":822279,"vw":27.992171},{"c":26.47,"h":28.28,"l":26.18,"n":15307,"o":27.84,"t":"2024-12-18T05:00:00Z","v":800245,"vw":27.029362},{"c":26.21,"h":26.73,"l":26.04,"n":13668,"o":26.55,"t":"2024-12-19T05:00:00Z","v":653266,"vw":26.254569},{"c":25.88,"h":26.58,"l":25.63,"n":15009,"o":26.01,"t":"2024-12-20T05:00:00Z","v":2739217,"vw":25.899031},{"c":25.65,"h":26.19,"l":25.5493,"n":10644,"o":25.68,"t":"2024-12-23T05:00:00Z","v":651793,"vw":25.83013},{"c":26.81,"h":26.875,"l":25.5601,"n":5331,"o":25.85,"t":"2024-12-24T05:00:00Z","v":310668,"vw":26.544033},{"c":27.26,"h":27.37,"l":26.4985,"n":8697,"o":26.57,"t":"2024-12-26T05:00:00Z","v":494544,"vw":27.110095},{"c":26.91,"h":27.23,"l":26.505,"n":7760,"o":26.99,"t":"2024-12-27T05:00:00Z","v":580843,"vw":26.871829},{"c":27.2,"h":27.52,"l":26.43,"n":9192,"o":26.85,"t":"2024-12-30T05:00:00Z","v":547478,"vw":27.113315},{"c":27.31,"h":27.91,"l":27,"n":8862,"o":27.47,"t":"2024-12-31T05:00:00Z","v":788470,"vw":27.364593},{"c":27.59,"h":27.7806,"l":27.03,"n":9727,"o":27.52,"t":"2025-01-02T05:00:00Z","v":582131,"vw":27.432804},{"c":28.59,"h":28.59,"l":26.9,"n":10502,"o":27.55,"t":"2025-01-03T05:00:00Z","v":775384,"vw":28.153039},{"c":28.1,"h":28.5408,"l":27.22,"n":12057,"o":28.52,"t":"2025-01-06T05:00:00Z","v":812611,"vw":27.913004},{"c":28.65,"h":28.82,"l":27.82,"n":10583,"o":28.36,"t":"2025-01-07T05:00:00Z","v":607940,"vw":28.390259},{"c":28.85,"h":28.94,"l":27.6072,"n":9215,"o":28.4,"t":"2025-01-08T05:00:00Z","v":457267,"vw":28.591884},{"c":27.29,"h":28.291,"l":27.25,"n":10784,"o":28.27,"t":"2025-01-10T05:00:00Z","v":445008,"vw":27.513208},{"c":27.69,"h":27.79,"l":26.66,"n":9382,"o":26.92,"t":"2025-01-13T05:00:00Z","v":490102,"vw":27.497496},{"c":28.02,"h":28.185,"l":27.42,"n":6548,"o":27.8,"t":"2025-01-14T05:00:00Z","v":471358,"vw":27.953062},{"c":28.25,"h":29.2499,"l":27.8,"n":8739,"o":28.75,"t":"2025-01-15T05:00:00Z","v":470212,"vw":28.20963},{"c":28.03,"h":28.354,"l":27.51,"n":8651,"o":28.27,"t":"2025-01-16T05:00:00Z","v":501233,"vw":27.948049},{"c":28.58,"h":28.72,"l":27.93,"n":9294,"o":28.34,"t":"2025-01-17T05:00:00Z","v":548810,"vw":28.377761},{"c":28.24,"h":28.8,"l":27.7801,"n":9313,"o":28.6,"t":"2025-01-21T05:00:00Z","v":507500,"vw":28.179913},{"c":27.32,"h":28.2,"l":27.08,"n":10325,"o":27.97,"t":"2025-01-22T05:00:00Z","v":586754,"vw":27.411007},{"c":27.57,"h":27.615,"l":26.83,"n":9312,"o":27.36,"t":"2025-01-23T05:00:00Z","v":490505,"vw":27.392176},{"c":28.97,"h":28.97,"l":27.2852,"n":8880,"o":27.41,"t":"2025-01-24T05:00:00Z","v":702187,"vw":28.52963},{"c":29.18,"h":29.68,"l":28.91,"n":9813,"o":29.28,"t":"2025-01-27T05:00:00Z","v":641665,"vw":29.224554},{"c":30.33,"h":30.6,"l":29.01,"n":12317,"o":29.18,"t":"2025-01-28T05:00:00Z","v":804764,"vw":30.223852},{"c":30.02,"h":30.4399,"l":29.38,"n":11024,"o":30.14,"t":"2025-01-29T05:00:00Z","v":599920,"vw":29.908886},{"c":30.46,"h":30.72,"l":29.89,"n":8392,"o":30.29,"t":"2025-01-30T05:00:00Z","v":442549,"vw":30.41142},{"c":29.74,"h":30.5235,"l":29.345,"n":9194,"o":30.29,"t":"2025-01-31T05:00:00Z","v":564358,"vw":29.815064},{"c":29.59,"h":30.01,"l":28.0901,"n":11181,"o":29.04,"t":"2025-02-03T05:00:00Z","v":659329,"vw":29.464397},{"c":30.13,"h":30.58,"l":29.32,"n":8307,"o":29.5,"t":"2025-02-04T05:00:00Z","v":442469,"vw":30.125893},{"c":30.93,"h":30.97,"l":29.93,"n":9325,"o":30.12,"t":"2025-02-05T05:00:00Z","v":548640,"vw":30.675626},{"c":30.86,"h":31.4121,"l":30.49,"n":7826,"o":31.21,"t":"2025-02-06T05:00:00Z","v":439251,"vw":30.840484},{"c":29.79,"h":31.115,"l":29.67,"n":7448,"o":30.75,"t":"2025-02-07T05:00:00Z","v":444583,"vw":29.987542},{"c":30.28,"h":30.37,"l":29.85,"n":8888,"o":29.86,"t":"2025-02-10T05:00:00Z","v":432222,"vw":30.145829},{"c":31,"h":31.05,"l":29.94,"n":7590,"o":30.16,"t":"2025-02-11T05:00:00Z","v":322595,"vw":30.73926},{"c":31.97,"h":32.08,"l":30.42,"n":11695,"o":30.67,"t":"2025-02-12T05:00:00Z","v":531093,"vw":31.680823},{"c":34.37,"h":34.4364,"l":31.8259,"n":17298,"o":32.16,"t":"2025-02-13T05:00:00Z","v":1021593,"vw":33.681184},{"c":34,"h":34.76,"l":33.51,"n":10386,"o":34.32,"t":"2025-02-14T05:00:00Z","v":536476,"vw":33.981176},{"c":32.83,"h":34.05,"l":32.58,"n":11217,"o":34.05,"t":"2025-02-18T05:00:00Z","v":662111,"vw":32.942471},{"c":31.97,"h":33.14,"l":31.9,"n":8805,"o":32.57,"t":"2025-02-19T05:00:00Z","v":461630,"vw":32.187336},{"c":32.3,"h":32.71,"l":30.92,"n":14822,"o":31.67,"t":"2025-02-20T05:00:00Z","v":800057,"vw":32.021803},{"c":31.71,"h":33.07,"l":31.25,"n":11254,"o":32.71,"t":"2025-02-21T05:00:00Z","v":618860,"vw":31.766869},{"c":31.38,"h":32.18,"l":30.8,"n":11711,"o":31.63,"t":"2025-02-24T05:00:00Z","v":638677,"vw":31.591572},{"c":32.46,"h":32.815,"l":31.095,"n":11765,"o":31.78,"t":"2025-02-25T05:00:00Z","v":564094,"vw":32.321922},{"c":32.44,"h":33.1113,"l":31.75,"n":10284,"o":32.37,"t":"2025-02-26T05:00:00Z","v":470477,"vw":32.39239},{"c":31.6,"h":32.98,"l":31.25,"n":11626,"o":32.38,"t":"2025-02-27T05:00:00Z","v":809017,"vw":31.631436},{"c":31.79,"h":31.94,"l":31.16,"n":11646,"o":31.48,"t":"2025-02-28T05:00:00Z","v":704967,"vw":31.684129},{"c":29.08,"h":32.07,"l":29,"n":20834,"o":31.64,"t":"2025-03-03T05:00:00Z","v":1042120,"vw":29.692987},{"c":28.46,"h":29.23,"l":27.46,"n":19667,"o":28.45,"t":"2025-03-04T05:00:00Z","v":1140370,"vw":28.371407},{"c":27.99,"h":28.605,"l":27.64,"n":13621,"o":28.4,"t":"2025-03-05T05:00:00Z","v":744660,"vw":28.012073},{"c":27.38,"h":28.41,"l":27.3,"n":13694,"o":27.51,"t":"2025-03-06T05:00:00Z","v":581274,"vw":27.640927},{"c":26.91,"h":27.43,"l":26.43,"n":16632,"o":26.85,"t":"2025-03-07T05:00:00Z","v":947276,"vw":26.938771},{"c":25.83,"h":26.69,"l":25.19,"n":24951,"o":25.96,"t":"2025-03-10T04:00:00Z","v":1570788,"vw":25.898536},{"c":24.57,"h":26.99,"l":23.565,"n":25885,"o":25.7,"t":"2025-03-11T04:00:00Z","v":1637770,"vw":25.127718},{"c":27.42,"h":27.77,"l":25.13,"n":21814,"o":25.39,"t":"2025-03-12T04:00:00Z","v":1407639,"vw":26.957821},{"c":26.59,"h":27.65,"l":25.27,"n":19502,"o":27.42,"t":"2025-03-13T04:00:00Z","v":980807,"vw":26.158752},{"c":26.73,"h":26.885,"l":26.16,"n":12558,"o":26.68,"t":"2025-03-14T04:00:00Z","v":603791,"vw":26.596081},{"c":26.49,"h":27.04,"l":25.955,"n":16091,"o":26.16,"t":"2025-03-17T04:00:00Z","v":683228,"vw":26.561219},{"c":26.14,"h":26.35,"l":25.43,"n":10625,"o":26.05,"t":"2025-03-18T04:00:00Z","v":610944,"vw":25.953381},{"c":26.4,"h":26.61,"l":25.45,"n":11688,"o":25.82,"t":"2025-03-19T04:00:00Z","v":601158,"vw":26.240574},{"c":26.07,"h":26.32,"l":25.65,"n":10201,"o":26.25,"t":"2025-03-20T04:00:00Z","v":541996,"vw":26.025013},{"c":26.19,"h":26.2,"l":25.36,"n":9636,"o":25.64,"t":"2025-03-21T04:00:00Z","v":1822148,"vw":26.055741},{"c":27.45,"h":27.48,"l":26.41,"n":10990,"o":26.68,"t":"2025-03-24T04:00:00Z","v":624898,"vw":27.161848},{"c":27.02,"h":27.5846,"l":26.9,"n":12143,"o":27.36,"t":"2025-03-25T04:00:00Z","v":948618,"vw":27.142581},{"c":27.39,"h":27.69,"l":26.77,"n":9714,"o":26.98,"t":"2025-03-26T04:00:00Z","v":482406,"vw":27.332954},{"c":26.97,"h":27.57,"l":26.69,"n":10974,"o":27.57,"t":"2025-03-27T04:00:00Z","v":583846,"vw":27.053044},{"c":26.7,"h":26.99,"l":26,"n":10359,"o":26.86,"t":"2025-03-28T04:00:00Z","v":588839,"vw":26.423437},{"c":27.39,"h":27.42,"l":26.01,"n":13351,"o":26.35,"t":"2025-03-31T04:00:00Z","v":857897,"vw":27.042652},{"c":27.64,"h":27.85,"l":26.85,"n":12286,"o":27.2,"t":"2025-04-01T04:00:00Z","v":765927,"vw":27.588745},{"c":28.06,"h":28.42,"l":27.07,"n":11449,"o":27.3,"t":"2025-04-02T04:00:00Z","v":620615,"vw":28.027837},{"c":26.27,"h":27.68,"l":26.03,"n":11662,"o":26.88,"t":"2025-04-03T04:00:00Z","v":578174,"vw":26.435703},{"c":24.59,"h":25.52,"l":23.9601,"n":16075,"o":25,"t":"2025-04-04T04:00:00Z","v":830891,"vw":24.619147},{"c":24.33,"h":24.9,"l":23.197,"n":26042,"o":23.46,"t":"2025-04-07T04:00:00Z","v":1786882,"vw":24.049965},{"c":23.63,"h":25.31,"l":23.18,"n":16461,"o":25.31,"t":"2025-04-08T04:00:00Z","v":1006486,"vw":23.850126},{"c":25.18,"h":25.5736,"l":22.64,"n":19966,"o":23.43,"t":"2025-04-09T04:00:00Z","v":1206129,"vw":24.153592},{"c":23.73,"h":25,"l":23.48,"n":11570,"o":24.78,"t":"2025-04-10T04:00:00Z","v":898671,"vw":23.987167},{"c":24.21,"h":24.58,"l":23.47,"n":10309,"o":23.92,"t":"2025-04-11T04:00:00Z","v":564273,"vw":24.045523},{"c":24.64,"h":24.92,"l":24.27,"n":7706,"o":24.72,"t":"2025-04-14T04:00:00Z","v":403386,"vw":24.612918},{"c":24.05,"h":24.98,"l":24.02,"n":7402,"o":24.5,"t":"2025-04-15T04:00:00Z","v":366192,"vw":24.202123},{"c":24.23,"h":24.42,"l":23.8365,"n":7739,"o":23.84,"t":"2025-04-16T04:00:00Z","v":520051,"vw":24.179247},{"c":24.66,"h":24.71,"l":24.11,"n":7632,"o":24.32,"t":"2025-04-17T04:00:00Z","v":698956,"vw":24.578479},{"c":24.46,"h":24.84,"l":23.82,"n":8034,"o":24.48,"t":"2025-04-21T04:00:00Z","v":599279,"vw":24.337769},{"c":25.77,"h":26.18,"l":24.64,"n":9953,"o":24.93,"t":"2025-04-22T04:00:00Z","v":624746,"vw":25.766465},{"c":25.73,"h":26.62,"l":25.53,"n":8967,"o":26.31,"t":"2025-04-23T04:00:00Z","v":488817,"vw":25.833744},{"c":25.78,"h":25.99,"l":25.49,"n":8520,"o":25.68,"t":"2025-04-24T04:00:00Z","v":617469,"vw":25.77365},{"c":26.21,"h":26.26,"l":25.35,"n":7953,"o":25.53,"t":"2025-04-25T04:00:00Z","v":493626,"vw":25.954585},{"c":25.94,"h":26.475,"l":25.57,"n":10693,"o":26.09,"t":"2025-04-28T04:00:00Z","v":577428,"vw":25.923969},{"c":26.24,"h":26.365,"l":25.5526,"n":6879,"o":25.69,"t":"2025-04-29T04:00:00Z","v":350710,"vw":26.185176},{"c":26.71,"h":26.91,"l":25.58,"n":9134,"o":25.97,"t":"2025-04-30T04:00:00Z","v":490381,"vw":26.505245},{"c":26.94,"h":27.36,"l":26.21,"n":9988,"o":26.8,"t":"2025-05-01T04:00:00Z","v":539878,"vw":26.955138},{"c":26.81,"h":27.6,"l":26.73,"n":7591,"o":27.13,"t":"2025-05-02T04:00:00Z","v":406253,"vw":26.924748},{"c":26.32,"h":26.78,"l":26.28,"n":7831,"o":26.49,"t":"2025-05-05T04:00:00Z","v":345661,"vw":26.43929},{"c":26.72,"h":26.77,"l":25.695,"n":9665,"o":25.97,"t":"2025-05-06T04:00:00Z","v":521979,"vw":26.545422},{"c":26.51,"h":26.94,"l":26.25,"n":9545,"o":26.77,"t":"2025-05-07T04:00:00Z","v":985649,"vw":26.515761},{"c":27.25,"h":27.59,"l":26.76,"n":8416,"o":27,"t":"2025-05-08T04:00:00Z","v":591446,"vw":27.143189},{"c":27.61,"h":27.71,"l":26.89,"n":9246,"o":27.25,"t":"2025-05-09T04:00:00Z","v":426621,"vw":27.441921},{"c":28.24,"h":28.63,"l":27.685,"n":9644,"o":28.4,"t":"2025-05-12T04:00:00Z","v":482246,"vw":28.184505},{"c":28.48,"h":28.905,"l":28.37,"n":8909,"o":28.37,"t":"2025-05-13T04:00:00Z","v":696147,"vw":28.578106},{"c":28.41,"h":28.68,"l":27.95,"n":8948,"o":28.36,"t":"2025-05-14T04:00:00Z","v":386004,"vw":28.375178},{"c":30.57,"h":31.11,"l":28.15,"n":22122,"o":28.41,"t":"2025-05-15T04:00:00Z","v":1734696,"vw":30.114382},{"c":31.13,"h":31.31,"l":30.4,"n":20181,"o":30.69,"t":"2025-05-16T04:00:00Z","v":1091214,"vw":30.900087},{"c":30.36,"h":31.11,"l":30,"n":13790,"o":31,"t":"2025-05-19T04:00:00Z","v":870929,"vw":30.446164},{"c":30.9,"h":31.405,"l":30.37,"n":9327,"o":30.49,"t":"2025-05-20T04:00:00Z","v":531703,"vw":30.965682},{"c":29.62,"h":30.72,"l":29.34,"n":10155,"o":30.2,"t":"2025-05-21T04:00:00Z","v":495426,"vw":29.730035},{"c":29.43,"h":29.895,"l":29.03,"n":8549,"o":29.51,"t":"2025-05-22T04:00:00Z","v":439783,"vw":29.358357},{"c":29.34,"h":29.41,"l":28.9,"n":8442,"o":29,"t":"2025-05-23T04:00:00Z","v":394757,"vw":29.267303},{"c":30.46,"h":30.49,"l":29.5,"n":9757,"o":29.65,"t":"2025-05-27T04:00:00Z","v":446472,"vw":30.1989},{"c":30.42,"h":30.7,"l":30.2,"n":10214,"o":30.49,"t":"2025-05-28T04:00:00Z","v":382222,"vw":30.447868},{"c":30.9,"h":30.93,"l":29.9811,"n":10673,"o":30.6,"t":"2025-05-29T04:00:00Z","v":487116,"vw":30.674382},{"c":30.57,"h":31.355,"l":30.3501,"n":12335,"o":30.65,"t":"2025-05-30T04:00:00Z","v":918714,"vw":30.755191},{"c":31.55,"h":31.83,"l":30.5,"n":14068,"o":30.5,"t":"2025-06-02T04:00:00Z","v":771824,"vw":31.329258},{"c":28.8,"h":31.605,"l":28.57,"n":25670,"o":31.49,"t":"2025-06-03T04:00:00Z","v":1378920,"vw":29.263163},{"c":27.7,"h":28.7799,"l":27.27,"n":19790,"o":28.49,"t":"2025-06-04T04:00:00Z","v":999146,"vw":27.821453},{"c":27.38,"h":27.985,"l":27.32,"n":10731,"o":27.63,"t":"2025-06-05T04:00:00Z","v":514712,"vw":27.536424},{"c":27.86,"h":27.99,"l":27.48,"n":10399,"o":27.77,"t":"2025-06-06T04:00:00Z","v":559536,"vw":27.83189},{"c":25.94,"h":27.51,"l":25.2626,"n":29291,"o":27.51,"t":"2025-06-09T04:00:00Z","v":1811336,"vw":25.950339},{"c":23.3,"h":26.75,"l":22.96,"n":45558,"o":25.11,"t":"2025-06-10T04:00:00Z","v":3191036,"vw":24.157453},{"c":22.13,"h":23.46,"l":21.7601,"n":43865,"o":23.15,"t":"2025-06-11T04:00:00Z","v":2847456,"vw":22.329241},{"c":21.57,"h":21.885,"l":20.78,"n":33865,"o":21.46,"t":"2025-06-12T04:00:00Z","v":2469065,"vw":21.495418},{"c":21.3,"h":22.09,"l":20.8,"n":25219,"o":21.11,"t":"2025-06-13T04:00:00Z","v":1771380,"vw":21.464714},{"c":22.17,"h":22.62,"l":21.59,"n":28016,"o":21.61,"t":"2025-06-16T04:00:00Z","v":2067942,"vw":22.283036},{"c":21.58,"h":22.4375,"l":21.54,"n":20813,"o":21.85,"t":"2025-06-17T04:00:00Z","v":1447243,"vw":21.867858},{"c":21.48,"h":21.97,"l":21.27,"n":17000,"o":21.56,"t":"2025-06-18T04:00:00Z","v":1124465,"vw":21.518047},{"c":21.39,"h":22.17,"l":21.39,"n":17655,"o":21.54,"t":"2025-06-20T04:00:00Z","v":3062269,"vw":21.51631},{"c":22.47,"h":22.51,"l":21.27,"n":17337,"o":21.39,"t":"2025-06-23T04:00:00Z","v":1152074,"vw":22.077696},{"c":21.67,"h":22.49,"l":21.6,"n":19439,"o":22.39,"t":"2025-06-24T04:00:00Z","v":1381048,"vw":21.867499},{"c":21.67,"h":22.06,"l":21.42,"n":15786,"o":21.9,"t":"2025-06-25T04:00:00Z","v":946352,"vw":21.662592},{"c":21.48,"h":21.78,"l":21.28,"n":13270,"o":21.65,"t":"2025-06-26T04:00:00Z","v":856707,"vw":21.567579},{"c":22.77,"h":23.42,"l":22.51,"n":22525,"o":23.21,"t":"2025-06-27T04:00:00Z","v":2008180,"vw":22.85619},{"c":23.31,"h":23.8,"l":22.4281,"n":22568,"o":22.58,"t":"2025-06-30T04:00:00Z","v":2023441,"vw":23.222253},{"c":22.88,"h":23.55,"l":22.55,"n":17726,"o":23.02,"t":"2025-07-01T04:00:00Z","v":1211742,"vw":22.929826},{"c":23.04,"h":23.1,"l":22.45,"n":14612,"o":22.8,"t":"2025-07-02T04:00:00Z","v":996912,"vw":22.804955},{"c":23.26,"h":23.39,"l":22.93,"n":8270,"o":23.22,"t":"2025-07-03T04:00:00Z","v":474210,"vw":23.201237},{"c":23.03,"h":23.6816,"l":22.85,"n":14971,"o":23.16,"t":"2025-07-07T04:00:00Z","v":1159674,"vw":23.179754},{"c":22.62,"h":23.02,"l":22.47,"n":13509,"o":22.92,"t":"2025-07-08T04:00:00Z","v":1065024,"vw":22.671732},{"c":23.04,"h":23.07,"l":22.12,"n":14012,"o":22.71,"t":"2025-07-09T04:00:00Z","v":1084671,"vw":22.792748},{"c":23.89,"h":24.15,"l":22.85,"n":14992,"o":23.06,"t":"2025-07-10T04:00:00Z","v":1263091,"vw":23.791176},{"c":23.81,"h":24.154,"l":23.39,"n":12390,"o":23.89,"t":"2025-07-11T04:00:00Z","v":848724,"vw":23.79688},{"c":23.76,"h":24.16,"l":23.6,"n":12518,"o":23.92,"t":"2025-07-14T04:00:00Z","v":801790,"vw":23.808739},{"c":23.39,"h":24.56,"l":23.3601,"n":19175,"o":23.85,"t":"2025-07-15T04:00:00Z","v":1348179,"vw":23.725454},{"c":26.26,"h":26.37,"l":24.2,"n":36964,"o":25.39,"t":"2025-07-16T04:00:00Z","v":3009077,"vw":25.534529},{"c":27.37,"h":27.6,"l":26.55,"n":26563,"o":26.65,"t":"2025-07-17T04:00:00Z","v":1901255,"vw":27.259064},{"c":27.28,"h":27.68,"l":26.851,"n":18203,"o":27.64,"t":"2025-07-18T04:00:00Z","v":1181747,"vw":27.207562},{"c":26.45,"h":27.9936,"l":26.38,"n":17348,"o":27.4,"t":"2025-07-21T04:00:00Z","v":1116201,"vw":27.060425},{"c":27.41,"h":28.39,"l":27,"n":21437,"o":27.2,"t":"2025-07-22T04:00:00Z","v":1534378,"vw":27.67712},{"c":27.9,"h":27.95,"l":27.48,"n":15541,"o":27.78,"t":"2025-07-23T04:00:00Z","v":961607,"vw":27.79144},{"c":27.52,"h":27.88,"l":27.22,"n":14985,"o":27.84,"t":"2025-07-24T04:00:00Z","v":898099,"vw":27.51414},{"c":28.21,"h":28.4,"l":27.42,"n":20799,"o":27.86,"t":"2025-07-25T04:00:00Z","v":1405617,"vw":28.157765},{"c":28.43,"h":28.74,"l":27.955,"n":20787,"o":28.19,"t":"2025-07-28T04:00:00Z","v":1370640,"vw":28.419127},{"c":27.66,"h":28.4,"l":27.495,"n":16085,"o":28.4,"t":"2025-07-29T04:00:00Z","v":898053,"vw":27.744907},{"c":27.89,"h":28.44,"l":27.58,"n":15323,"o":27.58,"t":"2025-07-30T04:00:00Z","v":904044,"vw":27.935001},{"c":27.64,"h":27.72,"l":27.07,"n":14357,"o":27.72,"t":"2025-07-31T04:00:00Z","v":752964,"vw":27.516761},{"c":27.01,"h":27.35,"l":26.48,"n":14856,"o":27.25,"t":"2025-08-01T04:00:00Z","v":962689,"vw":26.980193},{"c":26.37,"h":27.33,"l":25.87,"n":14703,"o":27.11,"t":"2025-08-04T04:00:00Z","v":763059,"vw":26.427146},{"c":26.48,"h":26.54,"l":25.55,"n":19276,"o":26.16,"t":"2025-08-05T04:00:00Z","v":1159825,"vw":26.158203},{"c":27.5,"h":27.81,"l":26.71,"n":14535,"o":26.8,"t":"2025-08-06T04:00:00Z","v":935446,"vw":27.505024},{"c":26.58,"h":27.68,"l":26.35,"n":12137,"o":27.52,"t":"2025-08-07T04:00:00Z","v":785965,"vw":26.627779},{"c":26.11,"h":26.8258,"l":25.97,"n":10111,"o":26.66,"t":"2025-08-08T04:00:00Z","v":470386,"vw":26.262594},{"c":25.05,"h":26.22,"l":24.8765,"n":16995,"o":26.04,"t":"2025-08-11T04:00:00Z","v":998464,"vw":25.249347},{"c":26.76,"h":26.87,"l":25.145,"n":11970,"o":25.38,"t":"2025-08-12T04:00:00Z","v":694574,"vw":26.374418},{"c":27.41,"h":27.76,"l":26.4476,"n":14753,"o":26.46,"t":"2025-08-13T04:00:00Z","v":811659,"vw":27.332418},{"c":26.42,"h":26.99,"l":26.02,"n":11380,"o":26.8,"t":"2025-08-14T04:00:00Z","v":714992,"vw":26.406789},{"c":26.48,"h":26.68,"l":26.03,"n":11740,"o":26.52,"t":"2025-08-15T04:00:00Z","v":838804,"vw":26.436276},{"c":26.63,"h":26.7,"l":25.97,"n":11659,"o":26.27,"t":"2025-08-18T04:00:00Z","v":721537,"vw":26.377869},{"c":26.76,"h":26.99,"l":26.5508,"n":10044,"o":26.85,"t":"2025-08-19T04:00:00Z","v":480240,"vw":26.758184},{"c":27.29,"h":27.385,"l":26.65,"n":12614,"o":26.81,"t":"2025-08-20T04:00:00Z","v":742273,"vw":27.077188},{"c":26.97,"h":27.12,"l":26.44,"n":11080,"o":27.05,"t":"2025-08-21T04:00:00Z","v":713441,"vw":26.851936},{"c":27.41,"h":27.5,"l":26.76,"n":11648,"o":26.91,"t":"2025-08-22T04:00:00Z","v":653695,"vw":27.309959},{"c":27.46,"h":27.83,"l":26.95,"n":12005,"o":27.04,"t":"2025-08-25T04:00:00Z","v":804793,"vw":27.515339},{"c":27.92,"h":28.12,"l":27.37,"n":15326,"o":27.55,"t":"2025-08-26T04:00:00Z","v":1217089,"vw":27.900889},{"c":27.52,"h":28.1,"l":27.344,"n":12004,"o":27.6,"t":"2025-08-27T04:00:00Z","v":771690,"vw":27.643478},{"c":27.92,"h":28,"l":27.21,"n":12039,"o":27.56,"t":"2025-08-28T04:00:00Z","v":791990,"vw":27.739049},{"c":28.28,"h":28.3,"l":27.66,"n":11554,"o":28.1,"t":"2025-08-29T04:00:00Z","v":799513,"vw":28.057858},{"c":28.16,"h":28.3243,"l":27.6299,"n":11528,"o":27.98,"t":"2025-09-02T04:00:00Z","v":719527,"vw":27.974199},{"c":28.12,"h":28.56,"l":27.915,"n":12429,"o":27.95,"t":"2025-09-03T04:00:00Z","v":784110,"vw":28.206603},{"c":28.91,"h":28.98,"l":28.13,"n":16870,"o":28.45,"t":"2025-09-04T04:00:00Z","v":1007078,"vw":28.697244},{"c":28.95,"h":29.3,"l":28.475,"n":10082,"o":29,"t":"2025-09-05T04:00:00Z","v":719244,"vw":28.857562},{"c":28.79,"h":29.15,"l":28.2132,"n":16932,"o":28.88,"t":"2025-09-08T04:00:00Z","v":1080550,"vw":28.634621},{"c":28.66,"h":28.9027,"l":28.03,"n":12165,"o":28.79,"t":"2025-09-09T04:00:00Z","v":617870,"vw":28.601292},{"c":28.43,"h":28.845,"l":28.27,"n":14270,"o":28.57,"t":"2025-09-10T04:00:00Z","v":829493,"vw":28.502123},{"c":29.64,"h":29.81,"l":28.4,"n":14302,"o":28.48,"t":"2025-09-11T04:00:00Z","v":916859,"vw":29.50366},{"c":29.18,"h":29.62,"l":29.18,"n":11355,"o":29.52,"t":"2025-09-12T04:00:00Z","v":584866,"vw":29.355195},{"c":28,"h":29.2,"l":27.97,"n":11803,"o":29.02,"t":"2025-09-15T04:00:00Z","v":748368,"vw":28.288556},{"c":29.09,"h":29.24,"l":28.0101,"n":17149,"o":28.24,"t":"2025-09-16T04:00:00Z","v":1116907,"vw":28.856268},{"c":30.37,"h":30.5,"l":28.81,"n":24130,"o":29.28,"t":"2025-09-17T04:00:00Z","v":1834500,"vw":30.004679},{"c":30.81,"h":30.95,"l":30.22,"n":20900,"o":30.48,"t":"2025-09-18T04:00:00Z","v":1522359,"vw":30.638224},{"c":29.77,"h":31.009,"l":29.64,"n":19684,"o":30.89,"t":"2025-09-19T04:00:00Z","v":2441392,"vw":29.990504},{"c":28.87,"h":29.67,"l":28.79,"n":17399,"o":29.53,"t":"2025-09-22T04:00:00Z","v":1044632,"vw":29.014216},{"c":29.49,"h":29.62,"l":28.714,"n":15430,"o":28.95,"t":"2025-09-23T04:00:00Z","v":853712,"vw":29.416352},{"c":29.16,"h":29.79,"l":29.15,"n":14907,"o":29.67,"t":"2025-09-24T04:00:00Z","v":723397,"vw":29.330694},{"c":30.19,"h":30.9,"l":29.535,"n":20267,"o":30.31,"t":"2025-09-25T04:00:00Z","v":1287118,"vw":30.069286},{"c":31.62,"h":31.67,"l":30.02,"n":19420,"o":30.12,"t":"2025-09-26T04:00:00Z","v":989238,"vw":31.11683},{"c":31.76,"h":31.91,"l":30.5661,"n":26119,"o":31.73,"t":"2025-09-29T04:00:00Z","v":1395452,"vw":31.396707},{"c":37.62,"h":38.06,"l":33.78,"n":51996,"o":33.8,"t":"2025-09-30T04:00:00Z","v":4021936,"vw":36.745519},{"c":39.53,"h":39.69,"l":37.835,"n":44049,"o":38.42,"t":"2025-10-01T04:00:00Z","v":3002224,"vw":39.099457},{"c":40.04,"h":40.275,"l":38.86,"n":30080,"o":38.9,"t":"2025-10-02T04:00:00Z","v":1784343,"vw":39.897225},{"c":40.53,"h":41.19,"l":39.94,"n":28956,"o":40.04,"t":"2025-10-03T04:00:00Z","v":1872093,"vw":40.598617},{"c":41.37,"h":41.9,"l":40.53,"n":24294,"o":40.71,"t":"2025-10-06T04:00:00Z","v":1443561,"vw":41.318777},{"c":42.09,"h":42.1,"l":40.135,"n":21377,"o":41.2,"t":"2025-10-07T04:00:00Z","v":1697128,"vw":41.447176},{"c":42.51,"h":42.84,"l":41.8701,"n":19281,"o":42.42,"t":"2025-10-08T04:00:00Z","v":1081247,"vw":42.421481},{"c":42.48,"h":42.96,"l":41.92,"n":14998,"o":42.57,"t":"2025-10-09T04:00:00Z","v":1009137,"vw":42.442649},{"c":41.2,"h":42.77,"l":41.03,"n":20083,"o":42.77,"t":"2025-10-10T04:00:00Z","v":932027,"vw":41.559051},{"c":41.34,"h":42.335,"l":41.06,"n":14747,"o":41.55,"t":"2025-10-13T04:00:00Z","v":674839,"vw":41.459332},{"c":42.03,"h":42.43,"l":41.085,"n":16102,"o":41.15,"t":"2025-10-14T04:00:00Z","v":870675,"vw":41.923625},{"c":43.04,"h":43.19,"l":42.31,"n":13091,"o":42.65,"t":"2025-10-15T04:00:00Z","v":767771,"vw":42.887808},{"c":41.99,"h":43.293,"l":41.75,"n":12935,"o":43.05,"t":"2025-10-16T04:00:00Z","v":615663,"vw":42.210133},{"c":42.06,"h":42.48,"l":41.51,"n":13174,"o":42.31,"t":"2025-10-17T04:00:00Z","v":705983,"vw":41.96909},{"c":41.3,"h":42.367,"l":40.8,"n":14831,"o":42.11,"t":"2025-10-20T04:00:00Z","v":697560,"vw":41.301805},{"c":40.21,"h":41.3,"l":40.18,"n":11818,"o":41.28,"t":"2025-10-21T04:00:00Z","v":688896,"vw":40.492824},{"c":40.37,"h":40.4,"l":39.4,"n":19542,"o":40.1,"t":"2025-10-22T04:00:00Z","v":867638,"vw":40.108959},{"c":39.85,"h":40.36,"l":39.36,"n":13906,"o":40.28,"t":"2025-10-23T04:00:00Z","v":587583,"vw":39.86568},{"c":39.54,"h":40.48,"l":39.52,"n":16290,"o":39.99,"t":"2025-10-24T04:00:00Z","v":744107,"vw":39.765176},{"c":38.96,"h":40,"l":38.78,"n":11541,"o":39.8,"t":"2025-10-27T04:00:00Z","v":549633,"vw":39.040708},{"c":38.77,"h":39.12,"l":37.85,"n":11736,"o":38.55,"t":"2025-10-28T04:00:00Z","v":525639,"vw":38.602773},{"c":38.29,"h":39.125,"l":37.88,"n":14081,"o":38.53,"t":"2025-10-29T04:00:00Z","v":648297,"vw":38.389397},{"c":38.13,"h":38.62,"l":37.87,"n":16024,"o":38.04,"t":"2025-10-30T04:00:00Z","v":835880,"vw":38.148865},{"c":37.65,"h":38.27,"l":37.4,"n":14874,"o":37.92,"t":"2025-10-31T04:00:00Z","v":795514,"vw":37.704273},{"c":37.36,"h":38.132,"l":36.18,"n":18979,"o":37.43,"t":"2025-11-03T05:00:00Z","v":986823,"vw":37.098917},{"c":36.74,"h":37.52,"l":36.285,"n":15616,"o":36.93,"t":"2025-11-04T05:00:00Z","v":753176,"vw":36.846095},{"c":36.92,"h":37.34,"l":36.42,"n":17042,"o":36.76,"t":"2025-11-05T05:00:00Z","v":721165,"vw":36.96106},{"c":37.26,"h":37.695,"l":36.51,"n":14114,"o":36.87,"t":"2025-11-06T05:00:00Z","v":735244,"vw":37.357435},{"c":38.46,"h":38.75,"l":36.9201,"n":15241,"o":37.34,"t":"2025-11-07T05:00:00Z","v":629113,"vw":38.260615},{"c":39.55,"h":40.7,"l":38.8724,"n":19304,"o":39.04,"t":"2025-11-10T05:00:00Z","v":1185514,"vw":39.923568},{"c":39.55,"h":40.3999,"l":39.46,"n":16062,"o":39.65,"t":"2025-11-11T05:00:00Z","v":820840,"vw":39.775127},{"c":40.01,"h":40.49,"l":39.6,"n":15175,"o":39.6,"t":"2025-11-12T05:00:00Z","v":920247,"vw":40.100009},{"c":38.62,"h":40.045,"l":38.34,"n":12966,"o":40.04,"t":"2025-11-13T05:00:00Z","v":536596,"vw":38.915917},{"c":38.63,"h":38.91,"l":38.0204,"n":12865,"o":38.15,"t":"2025-11-14T05:00:00Z","v":537341,"vw":38.580748},{"c":35.09,"h":38.25,"l":34.97,"n":26312,"o":38.25,"t":"2025-11-17T05:00:00Z","v":1414578,"vw":35.821497},{"c":35.51,"h":35.945,"l":34.26,"n":19409,"o":34.46,"t":"2025-11-18T05:00:00Z","v":1177945,"vw":35.505269},{"c":35.39,"h":36,"l":35.08,"n":14132,"o":35.75,"t":"2025-11-19T05:00:00Z","v":672561,"vw":35.449271},{"c":34.84,"h":36.51,"l":34.8,"n":13908,"o":36.04,"t":"2025-11-20T05:00:00Z","v":802162,"vw":35.100668},{"c":35,"h":35.5725,"l":34.51,"n":17510,"o":35.15,"t":"2025-11-21T05:00:00Z","v":1030442,"vw":35.133657},{"c":35.55,"h":36.125,"l":34.97,"n":15515,"o":34.97,"t":"2025-11-24T05:00:00Z","v":985246,"vw":35.581355},{"c":37.07,"h":37.095,"l":35.43,"n":16512,"o":35.43,"t":"2025-11-25T05:00:00Z","v":882207,"vw":36.836396},{"c":37.63,"h":38.115,"l":37.17,"n":17618,"o":37.17,"t":"2025-11-26T05:00:00Z","v":1055594,"vw":37.718454},{"c":37.31,"h":37.66,"l":36.92,"n":12036,"o":37.54,"t":"2025-11-28T05:00:00Z","v":506818,"vw":37.293227},{"c":34.36,"h":37.28,"l":34.25,"n":32517,"o":37.1,"t":"2025-12-01T05:00:00Z","v":2067222,"vw":35.192985},{"c":35.95,"h":38.7,"l":35.51,"n":34022,"o":38.27,"t":"2025-12-02T05:00:00Z","v":2181115,"vw":36.909683},{"c":33.32,"h":35.5988,"l":32.3,"n":32570,"o":35.36,"t":"2025-12-03T05:00:00Z","v":1862823,"vw":33.497899},{"c":34.11,"h":34.3,"l":32.78,"n":25262,"o":33.33,"t":"2025-12-04T05:00:00Z","v":1414997,"vw":33.696075},{"c":34.11,"h":34.285,"l":33.575,"n":16586,"o":34.11,"t":"2025-12-05T05:00:00Z","v":941948,"vw":34.037842},{"c":34.67,"h":34.76,"l":33.6,"n":16216,"o":34,"t":"2025-12-08T05:00:00Z","v":1189868,"vw":34.508802},{"c":34.47,"h":35.11,"l":34.38,"n":13835,"o":34.54,"t":"2025-12-09T05:00:00Z","v":667031,"vw":34.657562},{"c":31.42,"h":34.82,"l":30.91,"n":29468,"o":34.4,"t":"2025-12-10T05:00:00Z","v":1811105,"vw":31.980366},{"c":32.51,"h":33,"l":31.18,"n":23694,"o":31.18,"t":"2025-12-11T05:00:00Z","v":1276237,"vw":32.361841},{"c":32.81,"h":33.23,"l":32.055,"n":15262,"o":32.59,"t":"2025-12-12T05:00:00Z","v":887873,"vw":32.808996},{"c":32.46,"h":33.1799,"l":32.335,"n":17730,"o":32.6,"t":"2025-12-15T05:00:00Z","v":782372,"vw":32.639162},{"c":32.86,"h":33.09,"l":32.43,"n":14131,"o":32.86,"t":"2025-12-16T05:00:00Z","v":791451,"vw":32.846454},{"c":33.13,"h":33.92,"l":32.85,"n":14213,"o":32.85,"t":"2025-12-17T05:00:00Z","v":710975,"vw":33.235933},{"c":32.97,"h":33.54,"l":32.84,"n":16014,"o":33.32,"t":"2025-12-18T05:00:00Z","v":803505,"vw":33.125428},{"c":33.59,"h":33.7,"l":32.51,"n":15927,"o":32.65,"t":"2025-12-19T05:00:00Z","v":1670527,"vw":33.425159},{"c":34.68,"h":34.96,"l":33.5,"n":22448,"o":33.5,"t":"2025-12-22T05:00:00Z","v":1408830,"vw":34.532117},{"c":34,"h":35.01,"l":33.74,"n":14174,"o":34.61,"t":"2025-12-23T05:00:00Z","v":868410,"vw":34.223524},{"c":33.8,"h":33.95,"l":33.25,"n":7749,"o":33.6,"t":"2025-12-24T05:00:00Z","v":358377,"vw":33.771975},{"c":33.41,"h":34.28,"l":33.41,"n":10618,"o":33.84,"t":"2025-12-26T05:00:00Z","v":565343,"vw":33.563785},{"c":33.72,"h":33.83,"l":32.82,"n":14818,"o":33.39,"t":"2025-12-29T05:00:00Z","v":845782,"vw":33.449694},{"c":33.51,"h":33.98,"l":33.315,"n":13290,"o":33.72,"t":"2025-12-30T05:00:00Z","v":696582,"vw":33.542127},{"c":33.67,"h":34.14,"l":33.2651,"n":12429,"o":33.52,"t":"2025-12-31T05:00:00Z","v":878932,"vw":33.734364},{"c":33.42,"h":34.255,"l":33.39,"n":19551,"o":33.59,"t":"2026-01-02T05:00:00Z","v":1263133,"vw":33.668139},{"c":33.27,"h":33.815,"l":32.3,"n":17984,"o":33.05,"t":"2026-01-05T05:00:00Z","v":1097177,"vw":33.169044},{"c":33.87,"h":34.99,"l":32.97,"n":17283,"o":34.99,"t":"2026-01-06T05:00:00Z","v":1114326,"vw":33.899948},{"c":33.3,"h":34.11,"l":33.16,"n":14660,"o":34,"t":"2026-01-07T05:00:00Z","v":918082,"vw":33.514519},{"c":33,"h":33.465,"l":32.34,"n":15781,"o":32.68,"t":"2026-01-08T05:00:00Z","v":1133892,"vw":32.933172},{"c":32.52,"h":33.39,"l":32.06,"n":14900,"o":33.02,"t":"2026-01-09T05:00:00Z","v":809132,"vw":32.477833},{"c":33.74,"h":34.07,"l":32.17,"n":14823,"o":32.52,"t":"2026-01-12T05:00:00Z","v":999642,"vw":33.497257},{"c":33.78,"h":34.09,"l":33.37,"n":13196,"o":33.71,"t":"2026-01-13T05:00:00Z","v":722539,"vw":33.772813},{"c":34.7,"h":34.83,"l":33.78,"n":10808,"o":33.83,"t":"2026-01-14T05:00:00Z","v":583886,"vw":34.433907},{"c":35.22,"h":35.245,"l":34.46,"n":14107,"o":34.74,"t":"2026-01-15T05:00:00Z","v":740915,"vw":34.997359},{"c":35.03,"h":35.25,"l":34.21,"n":11545,"o":35.25,"t":"2026-01-16T05:00:00Z","v":689894,"vw":34.859777},{"c":34,"h":34.7,"l":33.61,"n":12297,"o":34.7,"t":"2026-01-20T05:00:00Z","v":707772,"vw":34.055772},{"c":34.38,"h":34.95,"l":33.36,"n":15579,"o":34.06,"t":"2026-01-21T05:00:00Z","v":805547,"vw":34.397134},{"c":34.28,"h":35,"l":34.02,"n":9911,"o":34.5,"t":"2026-01-22T05:00:00Z","v":582236,"vw":34.326064},{"c":35.21,"h":35.27,"l":34.1,"n":11198,"o":34.11,"t":"2026-01-23T05:00:00Z","v":675601,"vw":34.899689},{"c":36.24,"h":36.67,"l":35.3,"n":14851,"o":35.3,"t":"2026-01-26T05:00:00Z","v":822856,"vw":36.038854},{"c":39.07,"h":39.26,"l":36.36,"n":16567,"o":36.39,"t":"2026-01-27T05:00:00Z","v":914003,"vw":38.275949},{"c":37.41,"h":39.38,"l":37.04,"n":16733,"o":39.07,"t":"2026-01-28T05:00:00Z","v":1072612,"vw":37.807314},{"c":37.28,"h":37.76,"l":36.535,"n":12974,"o":37.76,"t":"2026-01-29T05:00:00Z","v":625492,"vw":37.193539},{"c":37.23,"h":37.41,"l":36.445,"n":9928,"o":37.33,"t":"2026-01-30T05:00:00Z","v":565697,"vw":37.07332},{"c":38.34,"h":38.4099,"l":36.955,"n":12962,"o":37.2,"t":"2026-02-02T05:00:00Z","v":629628,"vw":38.116527},{"c":39.35,"h":39.49,"l":38.265,"n":14984,"o":38.3,"t":"2026-02-03T05:00:00Z","v":657851,"vw":39.072323},{"c":38.72,"h":39.79,"l":38.23,"n":13766,"o":39.5,"t":"2026-02-04T05:00:00Z","v":607198,"vw":38.791272},{"c":39.7,"h":40.25,"l":38.9201,"n":19256,"o":39.09,"t":"2026-02-05T05:00:00Z","v":1092531,"vw":39.687},{"c":40.69,"h":40.97,"l":39.86,"n":14787,"o":40,"t":"2026-02-06T05:00:00Z","v":742656,"vw":40.476871},{"c":39.47,"h":41.01,"l":39.44,"n":10945,"o":40.9,"t":"2026-02-09T05:00:00Z","v":591688,"vw":39.986547},{"c":38.78,"h":39.83,"l":38.74,"n":9239,"o":39.17,"t":"2026-02-10T05:00:00Z","v":386564,"vw":39.009609},{"c":40.09,"h":40.17,"l":38.37,"n":11111,"o":39.15,"t":"2026-02-11T05:00:00Z","v":591178,"vw":39.626806},{"c":41.3,"h":41.36,"l":39.84,"n":14044,"o":40.46,"t":"2026-02-12T05:00:00Z","v":816267,"vw":40.871973},{"c":40.3,"h":41.9,"l":40.04,"n":13892,"o":41.3,"t":"2026-02-13T05:00:00Z","v":832580,"vw":40.731325},{"c":39.34,"h":41.4299,"l":39.2,"n":12795,"o":40.66,"t":"2026-02-17T05:00:00Z","v":657711,"vw":39.680769},{"c":39.16,"h":40.0675,"l":38.71,"n":12922,"o":39.23,"t":"2026-02-18T05:00:00Z","v":509653,"vw":39.246227},{"c":38.68,"h":39.3,"l":38.37,"n":10199,"o":38.94,"t":"2026-02-19T05:00:00Z","v":440402,"vw":38.725942},{"c":38.74,"h":38.97,"l":37.75,"n":12744,"o":38.81,"t":"2026-02-20T05:00:00Z","v":643286,"vw":38.540553},{"c":38.24,"h":39,"l":37.585,"n":11079,"o":38.72,"t":"2026-02-23T05:00:00Z","v":531800,"vw":38.106597},{"c":38.52,"h":38.705,"l":38.15,"n":8660,"o":38.4,"t":"2026-02-24T05:00:00Z","v":445874,"vw":38.497615},{"c":38.83,"h":38.94,"l":37.41,"n":12219,"o":38.49,"t":"2026-02-25T05:00:00Z","v":703010,"vw":38.365596},{"c":39.14,"h":39.99,"l":38.7,"n":9910,"o":39.2,"t":"2026-02-26T05:00:00Z","v":521339,"vw":39.192602},{"c":38.21,"h":39.19,"l":37.91,"n":11453,"o":38.77,"t":"2026-02-27T05:00:00Z","v":761723,"vw":38.314843},{"c":38.62,"h":38.86,"l":37.16,"n":14246,"o":37.86,"t":"2026-03-02T05:00:00Z","v":660436,"vw":38.403956},{"c":37.94,"h":38.225,"l":36.53,"n":11434,"o":37.81,"t":"2026-03-03T05:00:00Z","v":497433,"vw":37.719245},{"c":38.36,"h":38.7622,"l":37.71,"n":11348,"o":38.45,"t":"2026-03-04T05:00:00Z","v":492382,"vw":38.259266},{"c":37.83,"h":38.13,"l":37.37,"n":11733,"o":37.7,"t":"2026-03-05T05:00:00Z","v":456319,"vw":37.82804},{"c":36.47,"h":37.085,"l":36.33,"n":11239,"o":36.91,"t":"2026-03-06T05:00:00Z","v":436141,"vw":36.59542},{"c":38.84,"h":39.11,"l":35.1405,"n":24044,"o":36.03,"t":"2026-03-09T04:00:00Z","v":1623319,"vw":37.469956},{"c":37.68,"h":39.62,"l":34.8401,"n":27070,"o":39.06,"t":"2026-03-10T04:00:00Z","v":1881085,"vw":37.28517},{"c":40.76,"h":41.61,"l":37.5901,"n":24199,"o":38,"t":"2026-03-11T04:00:00Z","v":1409780,"vw":40.235489},{"c":40.34,"h":41.09,"l":39.53,"n":17045,"o":40.12,"t":"2026-03-12T04:00:00Z","v":933608,"vw":40.267228},{"c":41.66,"h":41.845,"l":40.375,"n":13183,"o":40.49,"t":"2026-03-13T04:00:00Z","v":782298,"vw":41.397022},{"c":41.49,"h":42.65,"l":41.375,"n":13884,"o":42.17,"t":"2026-03-16T04:00:00Z","v":874777,"vw":41.836219},{"c":40.17,"h":41.705,"l":40.11,"n":14805,"o":41.46,"t":"2026-03-17T04:00:00Z","v":736987,"vw":40.446974},{"c":39.3,"h":40.26,"l":39.26,"n":14129,"o":40.03,"t":"2026-03-18T04:00:00Z","v":729402,"vw":39.55553},{"c":39.51,"h":39.98,"l":38.715,"n":14125,"o":39.11,"t":"2026-03-19T04:00:00Z","v":622233,"vw":39.372977},{"c":38.77,"h":39.67,"l":38.76,"n":12373,"o":39.46,"t":"2026-03-20T04:00:00Z","v":2086275,"vw":38.839493},{"c":39.84,"h":40.26,"l":39.46,"n":11506,"o":39.46,"t":"2026-03-23T04:00:00Z","v":501135,"vw":39.85157},{"c":41.26,"h":41.75,"l":39.91,"n":11766,"o":39.91,"t":"2026-03-24T04:00:00Z","v":708852,"vw":41.191825},{"c":43.56,"h":44.45,"l":41.86,"n":16418,"o":42,"t":"2026-03-25T04:00:00Z","v":954188,"vw":43.497426},{"c":45.12,"h":47.585,"l":44.46,"n":24107,"o":44.83,"t":"2026-03-26T04:00:00Z","v":1587544,"vw":45.83829},{"c":45.93,"h":46,"l":44.36,"n":18593,"o":45.17,"t":"2026-03-27T04:00:00Z","v":1124348,"vw":45.672479},{"c":44.62,"h":46.07,"l":44.38,"n":15655,"o":46.07,"t":"2026-03-30T04:00:00Z","v":743691,"vw":45.049001},{"c":45.06,"h":45.155,"l":44.08,"n":15881,"o":44.85,"t":"2026-03-31T04:00:00Z","v":754420,"vw":44.859869},{"c":44.82,"h":45.97,"l":44,"n":19785,"o":45.08,"t":"2026-04-01T04:00:00Z","v":960030,"vw":44.818048},{"c":44.84,"h":45.015,"l":43.9,"n":14319,"o":44.74,"t":"2026-04-02T04:00:00Z","v":596616,"vw":44.59723},{"c":45.37,"h":45.425,"l":44.35,"n":9570,"o":44.68,"t":"2026-04-06T04:00:00Z","v":398845,"vw":45.081559},{"c":43.95,"h":45.0014,"l":43.075,"n":16182,"o":44.79,"t":"2026-04-07T04:00:00Z","v":696389,"vw":43.843393},{"c":46.58,"h":46.65,"l":44.35,"n":15277,"o":44.35,"t":"2026-04-08T04:00:00Z","v":812611,"vw":46.068363},{"c":47.43,"h":47.5,"l":45.6632,"n":11866,"o":46.24,"t":"2026-04-09T04:00:00Z","v":535518,"vw":47.182658},{"c":46.26,"h":47.54,"l":46.07,"n":10599,"o":47.38,"t":"2026-04-10T04:00:00Z","v":604329,"vw":46.61313},{"c":47.03,"h":47.06,"l":45.64,"n":11234,"o":46.07,"t":"2026-04-13T04:00:00Z","v":561186,"vw":46.685561},{"c":47.44,"h":48.1297,"l":46.58,"n":11567,"o":47.05,"t":"2026-04-14T04:00:00Z","v":524871,"vw":47.5791},{"c":46.97,"h":48.02,"l":46.8,"n":12052,"o":47.34,"t":"2026-04-15T04:00:00Z","v":575998,"vw":47.364761},{"c":47,"h":47.125,"l":46.1501,"n":10731,"o":46.7,"t":"2026-04-16T04:00:00Z","v":461858,"vw":46.82873},{"c":48.9,"h":49.09,"l":47.2,"n":10726,"o":47.24,"t":"2026-04-17T04:00:00Z","v":597505,"vw":48.591812},{"c":48.56,"h":49.8375,"l":48.56,"n":12459,"o":48.99,"t":"2026-04-20T04:00:00Z","v":638361,"vw":49.084737},{"c":46.94,"h":48.8,"l":46.55,"n":12178,"o":48.56,"t":"2026-04-21T04:00:00Z","v":820340,"vw":47.148297},{"c":47.53,"h":48.1,"l":46.94,"n":11897,"o":47.3,"t":"2026-04-22T04:00:00Z","v":564551,"vw":47.370736},{"c":47.61,"h":48.5,"l":47.33,"n":9896,"o":47.83,"t":"2026-04-23T04:00:00Z","v":492770,"vw":47.696821},{"c":48.15,"h":48.235,"l":46.5,"n":8106,"o":47.53,"t":"2026-04-24T04:00:00Z","v":368531,"vw":47.953504},{"c":48.12,"h":48.9262,"l":47.59,"n":11111,"o":48.24,"t":"2026-04-27T04:00:00Z","v":498173,"vw":48.148981},{"c":48.06,"h":48.76,"l":47.5,"n":9074,"o":48.26,"t":"2026-04-28T04:00:00Z","v":400320,"vw":48.023814},{"c":48.92,"h":49.065,"l":47.8,"n":11621,"o":47.8,"t":"2026-04-29T04:00:00Z","v":531592,"vw":48.808421},{"c":50.02,"h":50.1825,"l":49.01,"n":12018,"o":49.18,"t":"2026-04-30T04:00:00Z","v":630776,"vw":49.886151},{"c":51.24,"h":51.74,"l":50.135,"n":13083,"o":50.22,"t":"2026-05-01T04:00:00Z","v":773703,"vw":51.114881},{"c":50.3,"h":51.68,"l":50.11,"n":13829,"o":51.04,"t":"2026-05-04T04:00:00Z","v":683727,"vw":50.543099},{"c":51.32,"h":52,"l":50.2501,"n":11544,"o":50.62,"t":"2026-05-05T04:00:00Z","v":457798,"vw":51.46758},{"c":51.81,"h":52.68,"l":51.505,"n":12047,"o":52,"t":"2026-05-06T04:00:00Z","v":541297,"vw":51.975819},{"c":50.09,"h":51.945,"l":49.16,"n":17131,"o":51.28,"t":"2026-05-07T04:00:00Z","v":753190,"vw":50.152566},{"c":52.32,"h":52.49,"l":50.48,"n":11400,"o":50.48,"t":"2026-05-08T04:00:00Z","v":529062,"vw":51.915373},{"c":52.27,"h":53.18,"l":51.97,"n":12781,"o":52.83,"t":"2026-05-11T04:00:00Z","v":621127,"vw":52.443506},{"c":51.13,"h":52.77,"l":50.75,"n":17952,"o":52.13,"t":"2026-05-12T04:00:00Z","v":1022106,"vw":51.478862},{"c":52.12,"h":52.3345,"l":50.2701,"n":12822,"o":51.21,"t":"2026-05-13T04:00:00Z","v":557896,"vw":51.853881},{"c":51.66,"h":52.82,"l":51.19,"n":11547,"o":52.37,"t":"2026-05-14T04:00:00Z","v":483810,"vw":51.789351},{"c":50.57,"h":51.68,"l":50.42,"n":9473,"o":51.53,"t":"2026-05-15T04:00:00Z","v":446422,"vw":50.783264},{"c":50.77,"h":51.4416,"l":50.3516,"n":8872,"o":50.96,"t":"2026-05-18T04:00:00Z","v":472306,"vw":50.948387},{"c":50.27,"h":51.845,"l":50.16,"n":10833,"o":50.4,"t":"2026-05-19T04:00:00Z","v":428703,"vw":50.665308},{"c":50.38,"h":51.09,"l":49.77,"n":10664,"o":50.5,"t":"2026-05-20T04:00:00Z","v":425891,"vw":50.345272},{"c":49.9,"h":50.62,"l":48.1663,"n":11460,"o":49.35,"t":"2026-05-21T04:00:00Z","v":474111,"vw":49.700732},{"c":49.31,"h":50.32,"l":49,"n":8426,"o":49.82,"t":"2026-05-22T04:00:00Z","v":377561,"vw":49.300496},{"c":49.85,"h":50.3774,"l":48.95,"n":9667,"o":49.99,"t":"2026-05-26T04:00:00Z","v":431446,"vw":49.68761},{"c":51.94,"h":52.04,"l":49.63,"n":10601,"o":49.98,"t":"2026-05-27T04:00:00Z","v":404465,"vw":51.618892},{"c":52.46,"h":52.86,"l":51.01,"n":12449,"o":51.79,"t":"2026-05-28T04:00:00Z","v":508142,"vw":52.307242},{"c":51.35,"h":52.76,"l":50.665,"n":11732,"o":52.35,"t":"2026-05-29T04:00:00Z","v":651530,"vw":51.343435},{"c":52.08,"h":52.14,"l":50.03,"n":13068,"o":50.98,"t":"2026-06-01T04:00:00Z","v":543436,"vw":51.66475},{"c":52.31,"h":52.86,"l":51.65,"n":11880,"o":51.93,"t":"2026-06-02T04:00:00Z","v":424138,"vw":52.372894},{"c":52.08,"h":52.48,"l":50.735,"n":13510,"o":51.51,"t":"2026-06-03T04:00:00Z","v":530799,"vw":51.87497},{"c":52.97,"h":53.35,"l":51.65,"n":11486,"o":52.12,"t":"2026-06-04T04:00:00Z","v":503633,"vw":52.90002},{"c":55.52,"h":55.87,"l":53.1784,"n":17835,"o":53.5,"t":"2026-06-05T04:00:00Z","v":827765,"vw":55.173745},{"c":51.64,"h":57.02,"l":51.05,"n":22810,"o":55.55,"t":"2026-06-08T04:00:00Z","v":1187244,"vw":53.297109},{"c":46.33,"h":46.905,"l":40.4,"n":39852,"o":41.93,"t":"2026-06-09T04:00:00Z","v":2820248,"vw":44.538599},{"c":50.59,"h":51.355,"l":46.075,"n":23474,"o":46.33,"t":"2026-06-10T04:00:00Z","v":1071783,"vw":49.89091},{"c":49.86,"h":51.095,"l":49.44,"n":18317,"o":51,"t":"2026-06-11T04:00:00Z","v":711036,"vw":49.964594},{"c":50.39,"h":51.11,"l":49.85,"n":11687,"o":49.85,"t":"2026-06-12T04:00:00Z","v":397492,"vw":50.520192},{"c":50.33,"h":50.5,"l":48.945,"n":11833,"o":50.5,"t":"2026-06-15T04:00:00Z","v":553672,"vw":50.013474},{"c":49.51,"h":51.02,"l":49.18,"n":9810,"o":50.91,"t":"2026-06-16T04:00:00Z","v":541879,"vw":49.736241},{"c":49.65,"h":49.67,"l":48.715,"n":10581,"o":48.99,"t":"2026-06-17T04:00:00Z","v":572949,"vw":49.36902},{"c":51.71,"h":51.855,"l":49.39,"n":12983,"o":50,"t":"2026-06-18T04:00:00Z","v":1646976,"vw":51.293372},{"c":51.02,"h":53.56,"l":50.93,"n":14726,"o":51.7,"t":"2026-06-22T04:00:00Z","v":765930,"vw":51.724496},{"c":51.48,"h":51.93,"l":50.51,"n":10431,"o":50.97,"t":"2026-06-23T04:00:00Z","v":502586,"vw":51.542704},{"c":51.18,"h":51.48,"l":50,"n":15658,"o":51.15,"t":"2026-06-24T04:00:00Z","v":801452,"vw":50.747012},{"c":50.3,"h":51.97,"l":50.1,"n":12719,"o":50.7,"t":"2026-06-25T04:00:00Z","v":599664,"vw":50.659279},{"c":49.13,"h":50.77,"l":48.42,"n":15724,"o":50.55,"t":"2026-06-26T04:00:00Z","v":1786942,"vw":49.162688},{"c":46.19,"h":48.95,"l":45.91,"n":17533,"o":48.95,"t":"2026-06-29T04:00:00Z","v":972728,"vw":46.657182},{"c":45.67,"h":46.18,"l":45.26,"n":13724,"o":45.52,"t":"2026-06-30T04:00:00Z","v":782758,"vw":45.685139},{"c":45.68,"h":47,"l":45.18,"n":12936,"o":45.18,"t":"2026-07-01T04:00:00Z","v":629996,"vw":46.060869},{"c":45.57,"h":46.88,"l":45.01,"n":11806,"o":46.88,"t":"2026-07-02T04:00:00Z","v":509166,"vw":45.550499},{"c":46.66,"h":46.915,"l":45.79,"n":11951,"o":45.89,"t":"2026-07-06T04:00:00Z","v":582139,"vw":46.481768},{"c":47.25,"h":47.73,"l":46.3,"n":10974,"o":46.65,"t":"2026-07-07T04:00:00Z","v":424265,"vw":47.193177},{"c":47.18,"h":48,"l":46.36,"n":11588,"o":47.21,"t":"2026-07-08T04:00:00Z","v":605828,"vw":47.135587},{"c":47.94,"h":47.95,"l":46,"n":9671,"o":46.01,"t":"2026-07-09T04:00:00Z","v":461708,"vw":47.493592},{"c":48.87,"h":49.35,"l":47.64,"n":10781,"o":47.93,"t":"2026-07-10T04:00:00Z","v":411021,"vw":48.906884},{"c":48.98,"h":49.74,"l":48.0515,"n":9458,"o":48.9,"t":"2026-07-13T04:00:00Z","v":454129,"vw":49.130053},{"c":49.54,"h":50.46,"l":48.64,"n":12717,"o":49.8,"t":"2026-07-14T04:00:00Z","v":730366,"vw":49.600852},{"c":48.52,"h":50.155,"l":48.405,"n":11656,"o":49.59,"t":"2026-07-15T04:00:00Z","v":515919,"vw":49.046385},{"c":50.19,"h":50.575,"l":48.16,"n":12635,"o":48.16,"t":"2026-07-16T04:00:00Z","v":610813,"vw":50.073022},{"c":49.1,"h":50.9099,"l":48.3,"n":11384,"o":50.12,"t":"2026-07-17T04:00:00Z","v":542142,"vw":49.163229},{"c":48.62,"h":49.9299,"l":48.23,"n":11579,"o":49.06,"t":"2026-07-20T04:00:00Z","v":416605,"vw":48.622096},{"c":49.92,"h":50.23,"l":48.89,"n":13080,"o":48.89,"t":"2026-07-21T04:00:00Z","v":510084,"vw":49.853531},{"c":50.11,"h":50.39,"l":49.45,"n":11103,"o":49.81,"t":"2026-07-22T04:00:00Z","v":447078,"vw":49.94145},{"c":48.59,"h":49.36,"l":47.9501,"n":11299,"o":48.79,"t":"2026-07-23T04:00:00Z","v":428709,"vw":48.441461},{"c":49.67,"h":49.7,"l":48.73,"n":8645,"o":49,"t":"2026-07-24T04:00:00Z","v":328301,"vw":49.49435},{"c":49.05,"h":51,"l":48.74,"n":11233,"o":49.94,"t":"2026-07-27T04:00:00Z","v":530300,"vw":49.235319},{"c":50.78,"h":51.2,"l":49.72,"n":11420,"o":49.74,"t":"2026-07-28T04:00:00Z","v":462031,"vw":50.601426},{"c":50.16,"h":51.6,"l":50.15,"n":10006,"o":50.72,"t":"2026-07-29T04:00:00Z","v":431453,"vw":50.492793},{"c":49.73,"h":50.8567,"l":49.29,"n":11891,"o":50.34,"t":"2026-07-30T04:00:00Z","v":494798,"vw":49.755954},{"c":50.83,"h":50.94,"l":49.08,"n":7671,"o":49.54,"t":"2026-07-31T04:00:00Z","v":314792,"vw":50.519633},{"c":47.37,"h":51.855,"l":47.31,"n":17925,"o":50.92,"t":"2026-08-03T04:00:00Z","v":935256,"vw":48.514255},{"c":48.6,"h":48.86,"l":46.71,"n":16460,"o":46.98,"t":"2026-08-04T04:00:00Z","v":773083,"vw":48.354791},{"c":48.05,"h":49.48,"l":47.82,"n":9632,"o":49.09,"t":"2026-08-05T04:00:00Z","v":359103,"vw":48.321084},{"c":47.86,"h":49.39,"l":47.67,"n":7645,"o":48.77,"t":"2026-08-06T04:00:00Z","v":303458,"vw":48.063416},{"c":47.06,"h":47.455,"l":46.47,"n":7701,"o":47.18,"t":"2026-08-07T04:00:00Z","v":324175,"vw":47.113663},{"c":46.3,"h":46.91,"l":46.11,"n":10108,"o":46.47,"t":"2026-08-10T04:00:00Z","v":349188,"vw":46.390142},{"c":47.27,"h":47.64,"l":46.4634,"n":11473,"o":46.59,"t":"2026-08-11T04:00:00Z","v":398548,"vw":47.290749},{"c":47.9,"h":48.58,"l":46.54,"n":11336,"o":47,"t":"2026-08-12T04:00:00Z","v":700357,"vw":47.951431},{"c":48.58,"h":48.7575,"l":47.78,"n":10624,"o":48.32,"t":"2026-08-13T04:00:00Z","v":549592,"vw":48.371035},{"c":48.42,"h":48.66,"l":47.84,"n":8011,"o":48.19,"t":"2026-08-14T04:00:00Z","v":319148,"vw":48.300835},{"c":48.11,"h":48.465,"l":47,"n":9764,"o":47.88,"t":"2026-08-17T04:00:00Z","v":366797,"vw":47.944801},{"c":46.86,"h":48.76,"l":46.56,"n":11107,"o":48.38,"t":"2026-08-18T04:00:00Z","v":501567,"vw":47.090846},{"c":46.79,"h":48,"l":46.75,"n":9285,"o":46.88,"t":"2026-08-19T04:00:00Z","v":485382,"vw":47.266969},{"c":46.76,"h":47.07,"l":45.665,"n":10997,"o":45.99,"t":"2026-08-20T04:00:00Z","v":599848,"vw":46.616764},{"c":48.04,"h":48.45,"l":46.92,"n":9508,"o":47.41,"t":"2026-08-21T04:00:00Z","v":343687,"vw":48.00939},{"c":48.54,"h":49.003,"l":47.42,"n":9358,"o":48.36,"t":"2026-08-24T04:00:00Z","v":404836,"vw":48.258897},{"c":47.6,"h":48.59,"l":47.14,"n":9242,"o":48.57,"t":"2026-08-25T04:00:00Z","v":419696,"vw":47.674205},{"c":47.98,"h":48.24,"l":47.475,"n":8054,"o":47.76,"t":"2026-08-26T04:00:00Z","v":345940,"vw":47.866768},{"c":47.26,"h":47.93,"l":47.04,"n":8446,"o":47.91,"t":"2026-08-27T04:00:00Z","v":385430,"vw":47.340515},{"c":45.8,"h":47.675,"l":45.78,"n":9486,"o":47.51,"t":"2026-08-28T04:00:00Z","v":382662,"vw":46.1742},{"c":43.86,"h":45.9899,"l":43.75,"n":11909,"o":45.63,"t":"2026-08-31T04:00:00Z","v":967688,"vw":44.130417},{"c":44.64,"h":45.84,"l":44.12,"n":12988,"o":44.12,"t":"2026-09-01T04:00:00Z","v":576227,"vw":44.963999},{"c":44.41,"h":45.34,"l":44.335,"n":13070,"o":44.98,"t":"2026-09-02T04:00:00Z","v":537618,"vw":44.707316},{"c":43.62,"h":44.5,"l":42.5,"n":15366,"o":44.5,"t":"2026-09-03T04:00:00Z","v":803108,"vw":43.283885},{"c":43.93,"h":44.5419,"l":43.26,"n":21028,"o":43.8,"t":"2026-09-04T04:00:00Z","v":1097604,"vw":43.886419},{"c":44.93,"h":47.73,"l":43.6,"n":23374,"o":45.21,"t":"2026-09-08T04:00:00Z","v":1433316,"vw":44.985783},{"c":44.61,"h":47.26,"l":44.19,"n":17100,"o":45.5,"t":"2026-09-09T04:00:00Z","v":840630,"vw":45.101169},{"c":44.11,"h":45.18,"l":43.64,"n":13364,"o":44.89,"t":"2026-09-10T04:00:00Z","v":577243,"vw":44.148746},{"c":44.45,"h":45.295,"l":44.25,"n":11764,"o":45,"t":"2026-09-11T04:00:00Z","v":591917,"vw":44.587836},{"c":45.23,"h":46.055,"l":44.445,"n":12539,"o":45.11,"t":"2026-09-14T04:00:00Z","v":561577,"vw":45.496521},{"c":44.81,"h":45.09,"l":44.01,"n":12999,"o":45.09,"t":"2026-09-15T04:00:00Z","v":743645,"vw":44.652836},{"c":46.3,"h":46.33,"l":44.08,"n":12110,"o":44.79,"t":"2026-09-16T04:00:00Z","v":637053,"vw":45.818574},{"c":46.3,"h":47.06,"l":45.69,"n":14193,"o":46.7,"t":"2026-09-17T04:00:00Z","v":603243,"vw":46.446722},{"c":46.82,"h":46.89,"l":45.53,"n":9192,"o":46.19,"t":"2026-09-18T04:00:00Z","v":1306492,"vw":46.720937},{"c":46.23,"h":47.42,"l":46.22,"n":10221,"o":47.08,"t":"2026-09-21T04:00:00Z","v":506212,"vw":46.578475},{"c":45.86,"h":47.38,"l":45.15,"n":14397,"o":46.67,"t":"2026-09-22T04:00:00Z","v":849743,"vw":45.853615},{"c":43.74,"h":45.8399,"l":43.53,"n":9324,"o":45.38,"t":"2026-09-23T04:00:00Z","v":402167,"vw":44.080616},{"c":46.15,"h":46.15,"l":43.915,"n":12024,"o":44.2,"t":"2026-09-24T04:00:00Z","v":561291,"vw":45.7351},{"c":45.85,"h":46.155,"l":45.32,"n":10222,"o":46.14,"t":"2026-09-25T04:00:00Z","v":964411,"vw":45.826988},{"c":45.75,"h":46.45,"l":45.135,"n":10771,"o":45.92,"t":"2026-09-28T04:00:00Z","v":832115,"vw":45.829846},{"c":45.47,"h":46.105,"l":45.11,"n":10291,"o":45.37,"t":"2026-09-29T04:00:00Z","v":475029,"vw":45.440273},{"c":44.79,"h":45.685,"l":44.45,"n":11364,"o":45.56,"t":"2026-09-30T04:00:00Z","v":626071,"vw":44.752698},{"c":44.78,"h":45.32,"l":44.29,"n":9329,"o":44.72,"t":"2026-10-01T04:00:00Z","v":398526,"vw":44.797592},{"c":45.59,"h":45.8162,"l":45.1,"n":10753,"o":45.1,"t":"2026-10-02T04:00:00Z","v":605779,"vw":45.557666},{"c":44.53,"h":45.55,"l":44.4,"n":11995,"o":45.31,"t":"2026-10-05T04:00:00Z","v":850070,"vw":44.760669},{"c":44.29,"h":45.225,"l":43.92,"n":9430,"o":44.91,"t":"2026-10-06T04:00:00Z","v":493036,"vw":44.428284},{"c":43.59,"h":44.67,"l":43.11,"n":12439,"o":44.45,"t":"2026-10-07T04:00:00Z","v":821888,"vw":43.682671},{"c":44.07,"h":44.445,"l":43.17,"n":9175,"o":43.36,"t":"2026-10-08T04:00:00Z","v":551002,"vw":44.021267},{"c":44.51,"h":44.565,"l":44.02,"n":10076,"o":44.02,"t":"2026-10-09T04:00:00Z","v":478770,"vw":44.348615},{"c":44.78,"h":44.99,"l":44.33,"n":10158,"o":44.53,"t":"2026-10-12T04:00:00Z","v":515935,"vw":44.708772},{"c":45.79,"h":46.17,"l":44.79,"n":10086,"o":44.79,"t":"2026-10-13T04:00:00Z","v":571740,"vw":45.620088},{"c":47.68,"h":47.72,"l":45.67,"n":12639,"o":46.24,"t":"2026-10-14T04:00:00Z","v":516229,"vw":47.14656},{"c":48.26,"h":48.87,"l":47.565,"n":11610,"o":48.02,"t":"2026-10-15T04:00:00Z","v":527850,"vw":48.118342},{"c":47.79,"h":48.68,"l":46.81,"n":9901,"o":48.45,"t":"2026-10-16T04:00:00Z","v":464359,"vw":47.635778},{"c":46.25,"h":47.895,"l":46,"n":9750,"o":47.48,"t":"2026-10-19T04:00:00Z","v":420737,"vw":46.488496},{"c":46.48,"h":47.3425,"l":46.24,"n":7731,"o":46.29,"t":"2026-10-20T04:00:00Z","v":478020,"vw":46.489071},{"c":46.25,"h":46.8,"l":45.32,"n":9039,"o":46.62,"t":"2026-10-21T04:00:00Z","v":536678,"vw":45.969236},{"c":47.28,"h":47.59,"l":45.95,"n":9699,"o":46.38,"t":"2026-10-22T04:00:00Z","v":560387,"vw":47.147757}],"volatilityBars":[{"c":46.485,"h":46.67,"l":46.485,"n":28,"o":46.67,"t":"2026-09-22T13:30:00Z","v":4013,"vw":46.663326},{"c":47.21,"h":47.21,"l":46.508,"n":118,"o":46.508,"t":"2026-09-22T13:45:00Z","v":8486,"vw":46.950211},{"c":47.185,"h":47.33,"l":47.02,"n":135,"o":47.14,"t":"2026-09-22T14:00:00Z","v":8782,"vw":47.14269},{"c":47.13,"h":47.38,"l":47.08,"n":361,"o":47.22,"t":"2026-09-22T14:15:00Z","v":18191,"vw":47.228055},{"c":46.72,"h":47.16,"l":46.72,"n":339,"o":47.124,"t":"2026-09-22T14:30:00Z","v":15735,"vw":47.02847},{"c":46.63,"h":46.76,"l":46.62,"n":98,"o":46.68,"t":"2026-09-22T14:45:00Z","v":3108,"vw":46.695766},{"c":46.59,"h":46.7,"l":46.52,"n":288,"o":46.62,"t":"2026-09-22T15:00:00Z","v":9586,"vw":46.62728},{"c":46.45,"h":46.71,"l":46.45,"n":274,"o":46.61,"t":"2026-09-22T15:15:00Z","v":10383,"vw":46.553382},{"c":46.47,"h":46.515,"l":46.39,"n":204,"o":46.44,"t":"2026-09-22T15:30:00Z","v":6554,"vw":46.474202},{"c":46.49,"h":46.62,"l":46.42,"n":402,"o":46.47,"t":"2026-09-22T15:45:00Z","v":19512,"vw":46.549009},{"c":46.27,"h":46.59,"l":46.27,"n":323,"o":46.59,"t":"2026-09-22T16:00:00Z","v":11316,"vw":46.428027},{"c":45.85,"h":46.34,"l":45.76,"n":427,"o":46.3,"t":"2026-09-22T16:15:00Z","v":17855,"vw":46.138916},{"c":45.88,"h":45.905,"l":45.6,"n":290,"o":45.88,"t":"2026-09-22T16:30:00Z","v":9848,"vw":45.794041},{"c":45.73,"h":45.92,"l":45.69,"n":533,"o":45.88,"t":"2026-09-22T16:45:00Z","v":17757,"vw":45.817143},{"c":45.545,"h":45.785,"l":45.49,"n":280,"o":45.785,"t":"2026-09-22T17:00:00Z","v":8123,"vw":45.611482},{"c":45.58,"h":45.8583,"l":45.545,"n":390,"o":45.58,"t":"2026-09-22T17:15:00Z","v":16037,"vw":45.686227},{"c":45.46,"h":45.66,"l":45.46,"n":374,"o":45.66,"t":"2026-09-22T17:30:00Z","v":11617,"vw":45.591253},{"c":45.43,"h":45.65,"l":45.33,"n":612,"o":45.46,"t":"2026-09-22T17:45:00Z","v":22491,"vw":45.498763},{"c":45.405,"h":45.41,"l":45.17,"n":459,"o":45.41,"t":"2026-09-22T18:00:00Z","v":17357,"vw":45.296556},{"c":45.335,"h":45.46,"l":45.335,"n":411,"o":45.425,"t":"2026-09-22T18:15:00Z","v":14950,"vw":45.391211},{"c":45.41,"h":45.45,"l":45.15,"n":459,"o":45.315,"t":"2026-09-22T18:30:00Z","v":16227,"vw":45.30874},{"c":45.62,"h":45.77,"l":45.375,"n":1002,"o":45.475,"t":"2026-09-22T18:45:00Z","v":134842,"vw":45.552972},{"c":45.68,"h":45.73,"l":45.54,"n":807,"o":45.57,"t":"2026-09-22T19:00:00Z","v":41483,"vw":45.652879},{"c":45.765,"h":45.85,"l":45.61,"n":816,"o":45.755,"t":"2026-09-22T19:15:00Z","v":34446,"vw":45.755018},{"c":45.66,"h":45.945,"l":45.66,"n":1007,"o":45.76,"t":"2026-09-22T19:30:00Z","v":48919,"vw":45.820088},{"c":45.9,"h":45.98,"l":45.55,"n":2908,"o":45.68,"t":"2026-09-22T19:45:00Z","v":165918,"vw":45.756074},{"c":45.86,"h":45.86,"l":45.86,"n":30,"o":45.86,"t":"2026-09-22T20:00:00Z","v":143856,"vw":45.86},{"c":45.075,"h":45.8399,"l":45.075,"n":89,"o":45.38,"t":"2026-09-23T13:30:00Z","v":4258,"vw":45.399217},{"c":45.01,"h":45.18,"l":44.725,"n":141,"o":45.07,"t":"2026-09-23T13:45:00Z","v":4311,"vw":45.041288},{"c":44.62,"h":45.095,"l":44.504,"n":224,"o":44.75,"t":"2026-09-23T14:00:00Z","v":6088,"vw":44.869738},{"c":44.865,"h":45.11,"l":44.68,"n":99,"o":44.875,"t":"2026-09-23T14:15:00Z","v":2569,"vw":44.909063},{"c":44.71,"h":45.03,"l":44.635,"n":197,"o":44.69,"t":"2026-09-23T14:30:00Z","v":6458,"vw":44.818326},{"c":44.63,"h":44.67,"l":44.55,"n":61,"o":44.67,"t":"2026-09-23T14:45:00Z","v":1942,"vw":44.620943},{"c":44.72,"h":44.76,"l":44.58,"n":421,"o":44.67,"t":"2026-09-23T15:00:00Z","v":11862,"vw":44.688286},{"c":44.79,"h":44.79,"l":44.48,"n":234,"o":44.72,"t":"2026-09-23T15:15:00Z","v":9171,"vw":44.611142},{"c":44.68,"h":44.82,"l":44.6,"n":100,"o":44.82,"t":"2026-09-23T15:30:00Z","v":2572,"vw":44.741752},{"c":44.67,"h":44.74,"l":44.6,"n":120,"o":44.67,"t":"2026-09-23T15:45:00Z","v":4115,"vw":44.655168},{"c":44.65,"h":44.69,"l":44.55,"n":271,"o":44.62,"t":"2026-09-23T16:00:00Z","v":8138,"vw":44.616862},{"c":44.49,"h":44.66,"l":44.49,"n":111,"o":44.53,"t":"2026-09-23T16:15:00Z","v":3017,"vw":44.577209},{"c":44.54,"h":44.67,"l":44.54,"n":191,"o":44.61,"t":"2026-09-23T16:30:00Z","v":5563,"vw":44.606379},{"c":44.475,"h":44.59,"l":44.43,"n":167,"o":44.59,"t":"2026-09-23T16:45:00Z","v":4875,"vw":44.5176},{"c":44.6,"h":44.6,"l":44.33,"n":212,"o":44.51,"t":"2026-09-23T17:00:00Z","v":6837,"vw":44.457952},{"c":44.7,"h":44.71,"l":44.54,"n":182,"o":44.55,"t":"2026-09-23T17:15:00Z","v":5709,"vw":44.615465},{"c":44.73,"h":44.74,"l":44.65,"n":191,"o":44.71,"t":"2026-09-23T17:30:00Z","v":6065,"vw":44.701426},{"c":44.62,"h":44.73,"l":44.58,"n":157,"o":44.73,"t":"2026-09-23T17:45:00Z","v":4993,"vw":44.685584},{"c":44.355,"h":44.61,"l":44.32,"n":156,"o":44.61,"t":"2026-09-23T18:00:00Z","v":4006,"vw":44.466394},{"c":44.23,"h":44.32,"l":44.19,"n":221,"o":44.32,"t":"2026-09-23T18:15:00Z","v":9813,"vw":44.237704},{"c":44.22,"h":44.3,"l":44.21,"n":282,"o":44.28,"t":"2026-09-23T18:30:00Z","v":10309,"vw":44.24947},{"c":44.18,"h":44.23,"l":44.14,"n":325,"o":44.21,"t":"2026-09-23T18:45:00Z","v":11117,"vw":44.190339},{"c":44.13,"h":44.185,"l":44,"n":534,"o":44.14,"t":"2026-09-23T19:00:00Z","v":28164,"vw":44.106134},{"c":44.06,"h":44.17,"l":44.01,"n":236,"o":44.16,"t":"2026-09-23T19:15:00Z","v":6028,"vw":44.076928},{"c":44.035,"h":44.13,"l":43.935,"n":624,"o":44.07,"t":"2026-09-23T19:30:00Z","v":27050,"vw":44.03769},{"c":43.75,"h":44.04,"l":43.53,"n":2076,"o":44.01,"t":"2026-09-23T19:45:00Z","v":100043,"vw":43.840208},{"c":44.28,"h":44.28,"l":43.74,"n":32,"o":43.74,"t":"2026-09-23T20:00:00Z","v":90413,"vw":43.740674},{"c":43.7,"h":43.7,"l":43.7,"n":31,"o":43.7,"t":"2026-09-24T09:00:00Z","v":1030,"vw":43.7},{"c":43.955,"h":44.2,"l":43.915,"n":51,"o":44.2,"t":"2026-09-24T13:30:00Z","v":5058,"vw":44.159826},{"c":43.945,"h":43.945,"l":43.945,"n":18,"o":43.945,"t":"2026-09-24T13:45:00Z","v":377,"vw":43.945},{"c":44.56,"h":44.73,"l":44.23,"n":346,"o":44.24,"t":"2026-09-24T14:00:00Z","v":15001,"vw":44.511487},{"c":44.6775,"h":44.815,"l":44.6,"n":281,"o":44.61,"t":"2026-09-24T14:15:00Z","v":15560,"vw":44.635377},{"c":44.53,"h":44.7099,"l":44.49,"n":205,"o":44.6725,"t":"2026-09-24T14:30:00Z","v":5800,"vw":44.585552},{"c":44.68,"h":44.73,"l":44.52,"n":278,"o":44.58,"t":"2026-09-24T14:45:00Z","v":8343,"vw":44.612809},{"c":44.865,"h":44.865,"l":44.65,"n":135,"o":44.71,"t":"2026-09-24T15:00:00Z","v":3585,"vw":44.716407},{"c":45.04,"h":45.04,"l":44.86,"n":252,"o":44.88,"t":"2026-09-24T15:15:00Z","v":11551,"vw":44.932535},{"c":44.955,"h":45.04,"l":44.91,"n":224,"o":45.04,"t":"2026-09-24T15:30:00Z","v":6339,"vw":44.967305},{"c":45.02,"h":45.09,"l":44.805,"n":265,"o":44.94,"t":"2026-09-24T15:45:00Z","v":9428,"vw":44.929179},{"c":45.13,"h":45.13,"l":45,"n":193,"o":45.0101,"t":"2026-09-24T16:00:00Z","v":7800,"vw":45.05077},{"c":45.52,"h":45.54,"l":45.23,"n":365,"o":45.23,"t":"2026-09-24T16:15:00Z","v":12040,"vw":45.422313},{"c":45.44,"h":45.56,"l":45.41,"n":207,"o":45.49,"t":"2026-09-24T16:30:00Z","v":5601,"vw":45.48449},{"c":45.425,"h":45.43,"l":45.37,"n":92,"o":45.39,"t":"2026-09-24T16:45:00Z","v":2776,"vw":45.397127},{"c":45.47,"h":45.49,"l":45.32,"n":244,"o":45.37,"t":"2026-09-24T17:00:00Z","v":7551,"vw":45.39248},{"c":45.4,"h":45.46,"l":45.296,"n":147,"o":45.46,"t":"2026-09-24T17:15:00Z","v":5406,"vw":45.391266},{"c":45.455,"h":45.48,"l":45.455,"n":118,"o":45.48,"t":"2026-09-24T17:30:00Z","v":3842,"vw":45.456238},{"c":45.59,"h":45.59,"l":45.41,"n":248,"o":45.42,"t":"2026-09-24T17:45:00Z","v":7458,"vw":45.46032},{"c":45.5,"h":45.58,"l":45.43,"n":353,"o":45.58,"t":"2026-09-24T18:00:00Z","v":13539,"vw":45.491979},{"c":45.75,"h":45.75,"l":45.52,"n":271,"o":45.52,"t":"2026-09-24T18:15:00Z","v":7168,"vw":45.624699},{"c":45.79,"h":45.79,"l":45.62,"n":352,"o":45.735,"t":"2026-09-24T18:30:00Z","v":11725,"vw":45.675784},{"c":45.76,"h":45.85,"l":45.74,"n":389,"o":45.76,"t":"2026-09-24T18:45:00Z","v":12002,"vw":45.797232},{"c":45.785,"h":45.86,"l":45.76,"n":364,"o":45.82,"t":"2026-09-24T19:00:00Z","v":11684,"vw":45.804452},{"c":45.82,"h":45.95,"l":45.79,"n":818,"o":45.81,"t":"2026-09-24T19:15:00Z","v":34055,"vw":45.872012},{"c":45.86,"h":45.92,"l":45.71,"n":913,"o":45.84,"t":"2026-09-24T19:30:00Z","v":32277,"vw":45.810761},{"c":46.14,"h":46.15,"l":45.84,"n":2561,"o":45.865,"t":"2026-09-24T19:45:00Z","v":127929,"vw":46.039825},{"c":46.15,"h":46.15,"l":46.15,"n":56,"o":46.15,"t":"2026-09-24T20:00:00Z","v":107651,"vw":46.15},{"c":46.15,"h":46.15,"l":46.15,"n":1,"o":46.15,"t":"2026-09-24T21:00:00Z","v":14997,"vw":46.15},{"c":46.15,"h":46.15,"l":46.15,"n":1,"o":46.15,"t":"2026-09-24T21:15:00Z","v":16041,"vw":46.15},{"c":45.58,"h":46.14,"l":45.47,"n":72,"o":46.14,"t":"2026-09-25T13:30:00Z","v":12548,"vw":45.97557},{"c":45.63,"h":45.88,"l":45.63,"n":49,"o":45.86,"t":"2026-09-25T13:45:00Z","v":1961,"vw":45.808752},{"c":45.61,"h":45.765,"l":45.32,"n":93,"o":45.765,"t":"2026-09-25T14:00:00Z","v":3135,"vw":45.55457},{"c":45.54,"h":45.54,"l":45.42,"n":126,"o":45.42,"t":"2026-09-25T14:15:00Z","v":3583,"vw":45.502146},{"c":45.49,"h":45.53,"l":45.45,"n":71,"o":45.53,"t":"2026-09-25T14:30:00Z","v":2516,"vw":45.480178},{"c":45.45,"h":45.6,"l":45.41,"n":321,"o":45.54,"t":"2026-09-25T14:45:00Z","v":10039,"vw":45.524464},{"c":45.55,"h":45.59,"l":45.45,"n":172,"o":45.45,"t":"2026-09-25T15:00:00Z","v":5258,"vw":45.535083},{"c":45.515,"h":45.61,"l":45.49,"n":168,"o":45.6,"t":"2026-09-25T15:15:00Z","v":4843,"vw":45.575753},{"c":45.48,"h":45.58,"l":45.48,"n":223,"o":45.58,"t":"2026-09-25T15:30:00Z","v":5457,"vw":45.539655},{"c":45.55,"h":45.6325,"l":45.47,"n":290,"o":45.475,"t":"2026-09-25T15:45:00Z","v":11849,"vw":45.541728},{"c":45.86,"h":45.86,"l":45.52,"n":456,"o":45.59,"t":"2026-09-25T16:00:00Z","v":16094,"vw":45.661347},{"c":45.76,"h":45.82,"l":45.72,"n":108,"o":45.82,"t":"2026-09-25T16:15:00Z","v":3508,"vw":45.772766},{"c":45.79,"h":45.82,"l":45.71,"n":140,"o":45.76,"t":"2026-09-25T16:30:00Z","v":4022,"vw":45.744505},{"c":45.8,"h":45.8,"l":45.79,"n":25,"o":45.79,"t":"2026-09-25T16:45:00Z","v":464,"vw":45.795},{"c":45.895,"h":45.91,"l":45.84,"n":230,"o":45.84,"t":"2026-09-25T17:00:00Z","v":6984,"vw":45.887354},{"c":45.87,"h":45.92,"l":45.87,"n":91,"o":45.92,"t":"2026-09-25T17:15:00Z","v":3117,"vw":45.909455},{"c":45.76,"h":45.87,"l":45.73,"n":185,"o":45.87,"t":"2026-09-25T17:30:00Z","v":5011,"vw":45.824654},{"c":45.825,"h":45.83,"l":45.77,"n":193,"o":45.77,"t":"2026-09-25T17:45:00Z","v":3874,"vw":45.816428},{"c":45.84,"h":45.84,"l":45.75,"n":240,"o":45.8,"t":"2026-09-25T18:00:00Z","v":6189,"vw":45.794459},{"c":45.82,"h":45.86,"l":45.815,"n":201,"o":45.84,"t":"2026-09-25T18:15:00Z","v":5654,"vw":45.846849},{"c":45.74,"h":45.82,"l":45.7,"n":455,"o":45.8,"t":"2026-09-25T18:30:00Z","v":10232,"vw":45.768939},{"c":45.7,"h":45.755,"l":45.595,"n":306,"o":45.71,"t":"2026-09-25T18:45:00Z","v":7571,"vw":45.705535},{"c":45.83,"h":45.83,"l":45.67,"n":314,"o":45.695,"t":"2026-09-25T19:00:00Z","v":9003,"vw":45.724749},{"c":45.83,"h":45.84,"l":45.79,"n":455,"o":45.8,"t":"2026-09-25T19:15:00Z","v":13510,"vw":45.812178},{"c":46.14,"h":46.155,"l":45.83,"n":659,"o":45.85,"t":"2026-09-25T19:30:00Z","v":22865,"vw":45.982991},{"c":45.85,"h":46.12,"l":45.85,"n":1570,"o":46.12,"t":"2026-09-25T19:45:00Z","v":60594,"vw":45.994659},{"c":45.85,"h":45.85,"l":45.85,"n":50,"o":45.85,"t":"2026-09-25T20:00:00Z","v":400807,"vw":45.85},{"c":45.67,"h":46.36,"l":45.2701,"n":144,"o":45.92,"t":"2026-09-28T13:30:00Z","v":8488,"vw":45.907712},{"c":45.65,"h":46.45,"l":45.5901,"n":368,"o":45.765,"t":"2026-09-28T13:45:00Z","v":17380,"vw":46.099825},{"c":45.95,"h":46.11,"l":45.81,"n":274,"o":45.81,"t":"2026-09-28T14:00:00Z","v":10798,"vw":45.977681},{"c":45.705,"h":45.84,"l":45.59,"n":131,"o":45.73,"t":"2026-09-28T14:15:00Z","v":4711,"vw":45.748133},{"c":45.69,"h":45.7799,"l":45.58,"n":159,"o":45.7,"t":"2026-09-28T14:30:00Z","v":4507,"vw":45.641734},{"c":45.46,"h":45.68,"l":45.46,"n":195,"o":45.68,"t":"2026-09-28T14:45:00Z","v":7821,"vw":45.555931},{"c":45.19,"h":45.4186,"l":45.19,"n":121,"o":45.41,"t":"2026-09-28T15:00:00Z","v":4442,"vw":45.335777},{"c":45.26,"h":45.36,"l":45.215,"n":123,"o":45.215,"t":"2026-09-28T15:15:00Z","v":4316,"vw":45.295521},{"c":45.25,"h":45.31,"l":45.19,"n":139,"o":45.25,"t":"2026-09-28T15:30:00Z","v":4244,"vw":45.272219},{"c":45.28,"h":45.33,"l":45.135,"n":152,"o":45.19,"t":"2026-09-28T15:45:00Z","v":5062,"vw":45.260499},{"c":45.34,"h":45.39,"l":45.2,"n":169,"o":45.265,"t":"2026-09-28T16:00:00Z","v":6013,"vw":45.347991},{"c":45.48,"h":45.51,"l":45.26,"n":200,"o":45.31,"t":"2026-09-28T16:15:00Z","v":7633,"vw":45.376841},{"c":45.515,"h":45.515,"l":45.31,"n":92,"o":45.47,"t":"2026-09-28T16:30:00Z","v":7519,"vw":45.470655},{"c":45.86,"h":45.9,"l":45.59,"n":248,"o":45.59,"t":"2026-09-28T16:45:00Z","v":10779,"vw":45.814503},{"c":46.23,"h":46.45,"l":45.8,"n":704,"o":45.845,"t":"2026-09-28T17:00:00Z","v":36552,"vw":46.161246},{"c":46.27,"h":46.3399,"l":46.05,"n":578,"o":46.24,"t":"2026-09-28T17:15:00Z","v":30367,"vw":46.170466},{"c":46.275,"h":46.385,"l":46.19,"n":243,"o":46.34,"t":"2026-09-28T17:30:00Z","v":8645,"vw":46.286171},{"c":46.29,"h":46.32,"l":46.22,"n":298,"o":46.275,"t":"2026-09-28T17:45:00Z","v":10904,"vw":46.277988},{"c":45.93,"h":46.28,"l":45.88,"n":403,"o":46.28,"t":"2026-09-28T18:00:00Z","v":22909,"vw":46.078296},{"c":45.89,"h":46.03,"l":45.89,"n":376,"o":45.925,"t":"2026-09-28T18:15:00Z","v":18075,"vw":45.970854},{"c":45.775,"h":45.91,"l":45.775,"n":360,"o":45.88,"t":"2026-09-28T18:30:00Z","v":12514,"vw":45.849964},{"c":45.82,"h":45.85,"l":45.76,"n":424,"o":45.8,"t":"2026-09-28T18:45:00Z","v":13219,"vw":45.811958},{"c":45.75,"h":45.78,"l":45.61,"n":459,"o":45.78,"t":"2026-09-28T19:00:00Z","v":13772,"vw":45.72387},{"c":45.77,"h":45.84,"l":45.71,"n":490,"o":45.735,"t":"2026-09-28T19:15:00Z","v":16421,"vw":45.793446},{"c":45.9,"h":45.916,"l":45.795,"n":683,"o":45.81,"t":"2026-09-28T19:30:00Z","v":19310,"vw":45.858001},{"c":45.74,"h":46.073,"l":45.54,"n":1748,"o":45.895,"t":"2026-09-28T19:45:00Z","v":77620,"vw":45.680431},{"c":45.75,"h":45.75,"l":45.75,"n":30,"o":45.75,"t":"2026-09-28T20:00:00Z","v":162813,"vw":45.75},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-09-28T20:30:00Z","v":32082,"vw":45.75},{"c":45.53,"h":45.54,"l":45.2729,"n":58,"o":45.37,"t":"2026-09-29T13:30:00Z","v":4439,"vw":45.397995},{"c":45.7422,"h":46.105,"l":45.625,"n":451,"o":45.91,"t":"2026-09-29T13:45:00Z","v":21655,"vw":45.91247},{"c":45.83,"h":46.02,"l":45.71,"n":87,"o":45.78,"t":"2026-09-29T14:00:00Z","v":3619,"vw":45.808825},{"c":45.3,"h":45.85,"l":45.3,"n":157,"o":45.85,"t":"2026-09-29T14:15:00Z","v":6954,"vw":45.613498},{"c":45.35,"h":45.35,"l":45.16,"n":99,"o":45.23,"t":"2026-09-29T14:30:00Z","v":3424,"vw":45.216623},{"c":45.365,"h":45.375,"l":45.28,"n":44,"o":45.375,"t":"2026-09-29T14:45:00Z","v":2170,"vw":45.362188},{"c":45.37,"h":45.5,"l":45.32,"n":302,"o":45.36,"t":"2026-09-29T15:00:00Z","v":13145,"vw":45.377951},{"c":45.525,"h":45.525,"l":45.32,"n":121,"o":45.3622,"t":"2026-09-29T15:15:00Z","v":3802,"vw":45.432806},{"c":45.46,"h":45.54,"l":45.42,"n":245,"o":45.515,"t":"2026-09-29T15:30:00Z","v":9801,"vw":45.49791},{"c":45.43,"h":45.52,"l":45.4,"n":144,"o":45.52,"t":"2026-09-29T15:45:00Z","v":3731,"vw":45.434654},{"c":45.63,"h":45.71,"l":45.45,"n":174,"o":45.45,"t":"2026-09-29T16:00:00Z","v":7899,"vw":45.591888},{"c":45.7,"h":45.7,"l":45.52,"n":209,"o":45.632,"t":"2026-09-29T16:15:00Z","v":7251,"vw":45.614686},{"c":45.6,"h":45.73,"l":45.6,"n":138,"o":45.72,"t":"2026-09-29T16:30:00Z","v":5549,"vw":45.638541},{"c":45.4,"h":45.55,"l":45.4,"n":143,"o":45.55,"t":"2026-09-29T16:45:00Z","v":3967,"vw":45.489112},{"c":45.52,"h":45.52,"l":45.395,"n":102,"o":45.395,"t":"2026-09-29T17:00:00Z","v":4169,"vw":45.427625},{"c":45.37,"h":45.5,"l":45.35,"n":201,"o":45.5,"t":"2026-09-29T17:15:00Z","v":6694,"vw":45.411346},{"c":45.465,"h":45.49,"l":45.36,"n":120,"o":45.36,"t":"2026-09-29T17:30:00Z","v":3699,"vw":45.414624},{"c":45.37,"h":45.5,"l":45.264,"n":368,"o":45.5,"t":"2026-09-29T17:45:00Z","v":17770,"vw":45.373152},{"c":45.31,"h":45.47,"l":45.29,"n":244,"o":45.41,"t":"2026-09-29T18:00:00Z","v":9407,"vw":45.381954},{"c":45.375,"h":45.4,"l":45.27,"n":272,"o":45.27,"t":"2026-09-29T18:15:00Z","v":8083,"vw":45.350641},{"c":45.35,"h":45.42,"l":45.325,"n":300,"o":45.39,"t":"2026-09-29T18:30:00Z","v":11800,"vw":45.365278},{"c":45.32,"h":45.36,"l":45.29,"n":195,"o":45.3101,"t":"2026-09-29T18:45:00Z","v":7812,"vw":45.335055},{"c":45.525,"h":45.535,"l":45.3,"n":404,"o":45.31,"t":"2026-09-29T19:00:00Z","v":18371,"vw":45.372625},{"c":45.53,"h":45.625,"l":45.42,"n":611,"o":45.525,"t":"2026-09-29T19:15:00Z","v":30425,"vw":45.540028},{"c":45.46,"h":45.62,"l":45.45,"n":636,"o":45.51,"t":"2026-09-29T19:30:00Z","v":26348,"vw":45.536416},{"c":45.47,"h":45.47,"l":45.11,"n":2335,"o":45.45,"t":"2026-09-29T19:45:00Z","v":121330,"vw":45.287933},{"c":45.47,"h":45.47,"l":45.45,"n":49,"o":45.45,"t":"2026-09-29T20:00:00Z","v":88572,"vw":45.469727},{"c":45.11,"h":45.685,"l":44.7325,"n":168,"o":45.56,"t":"2026-09-30T13:30:00Z","v":14357,"vw":45.314363},{"c":44.69,"h":44.985,"l":44.59,"n":287,"o":44.85,"t":"2026-09-30T13:45:00Z","v":16260,"vw":44.80571},{"c":44.69,"h":44.8763,"l":44.5,"n":427,"o":44.69,"t":"2026-09-30T14:00:00Z","v":34712,"vw":44.64658},{"c":44.73,"h":44.76,"l":44.69,"n":156,"o":44.69,"t":"2026-09-30T14:15:00Z","v":6862,"vw":44.720895},{"c":44.65,"h":44.745,"l":44.55,"n":211,"o":44.745,"t":"2026-09-30T14:30:00Z","v":7752,"vw":44.649807},{"c":44.73,"h":44.8125,"l":44.69,"n":227,"o":44.69,"t":"2026-09-30T14:45:00Z","v":7912,"vw":44.761786},{"c":44.675,"h":44.7,"l":44.59,"n":116,"o":44.7,"t":"2026-09-30T15:00:00Z","v":3662,"vw":44.652723},{"c":44.7,"h":44.78,"l":44.65,"n":203,"o":44.67,"t":"2026-09-30T15:15:00Z","v":7641,"vw":44.717217},{"c":44.49,"h":44.71,"l":44.49,"n":260,"o":44.7,"t":"2026-09-30T15:30:00Z","v":7453,"vw":44.613158},{"c":44.5,"h":44.515,"l":44.45,"n":139,"o":44.46,"t":"2026-09-30T15:45:00Z","v":4144,"vw":44.491306},{"c":44.575,"h":44.66,"l":44.54,"n":161,"o":44.59,"t":"2026-09-30T16:00:00Z","v":5508,"vw":44.583226},{"c":44.705,"h":44.705,"l":44.45,"n":197,"o":44.54,"t":"2026-09-30T16:15:00Z","v":13868,"vw":44.520862},{"c":44.61,"h":44.685,"l":44.51,"n":257,"o":44.675,"t":"2026-09-30T16:30:00Z","v":17175,"vw":44.617918},{"c":44.91,"h":44.91,"l":44.625,"n":170,"o":44.625,"t":"2026-09-30T16:45:00Z","v":4533,"vw":44.753433},{"c":44.9,"h":45.04,"l":44.9,"n":249,"o":44.9101,"t":"2026-09-30T17:00:00Z","v":11455,"vw":44.946174},{"c":44.82,"h":45.04,"l":44.8,"n":308,"o":44.9,"t":"2026-09-30T17:15:00Z","v":10914,"vw":44.960454},{"c":44.89,"h":44.89,"l":44.73,"n":182,"o":44.79,"t":"2026-09-30T17:30:00Z","v":4886,"vw":44.804552},{"c":44.92,"h":44.9699,"l":44.85,"n":355,"o":44.92,"t":"2026-09-30T17:45:00Z","v":9912,"vw":44.903794},{"c":44.785,"h":44.935,"l":44.77,"n":312,"o":44.89,"t":"2026-09-30T18:00:00Z","v":9951,"vw":44.852228},{"c":44.75,"h":44.91,"l":44.715,"n":392,"o":44.83,"t":"2026-09-30T18:15:00Z","v":12111,"vw":44.804145},{"c":44.65,"h":44.745,"l":44.6,"n":355,"o":44.745,"t":"2026-09-30T18:30:00Z","v":8909,"vw":44.670039},{"c":44.66,"h":44.675,"l":44.5,"n":477,"o":44.645,"t":"2026-09-30T18:45:00Z","v":18035,"vw":44.56585},{"c":44.72,"h":44.79,"l":44.66,"n":409,"o":44.66,"t":"2026-09-30T19:00:00Z","v":15099,"vw":44.715427},{"c":44.61,"h":44.68,"l":44.49,"n":572,"o":44.68,"t":"2026-09-30T19:15:00Z","v":17223,"vw":44.562856},{"c":44.72,"h":44.82,"l":44.53,"n":729,"o":44.53,"t":"2026-09-30T19:30:00Z","v":29487,"vw":44.708761},{"c":44.79,"h":44.79,"l":44.55,"n":1904,"o":44.73,"t":"2026-09-30T19:45:00Z","v":83484,"vw":44.6795},{"c":44.79,"h":44.79,"l":44.79,"n":41,"o":44.79,"t":"2026-09-30T20:00:00Z","v":220072,"vw":44.79},{"c":44.72,"h":45.32,"l":44.29,"n":264,"o":44.72,"t":"2026-10-01T13:30:00Z","v":16272,"vw":44.852424},{"c":44.485,"h":44.69,"l":44.4301,"n":78,"o":44.64,"t":"2026-10-01T13:45:00Z","v":2825,"vw":44.552551},{"c":44.655,"h":44.7,"l":44.44,"n":86,"o":44.45,"t":"2026-10-01T14:00:00Z","v":9107,"vw":44.54112},{"c":44.58,"h":44.77,"l":44.58,"n":142,"o":44.66,"t":"2026-10-01T14:15:00Z","v":7300,"vw":44.69171},{"c":44.72,"h":44.84,"l":44.485,"n":224,"o":44.68,"t":"2026-10-01T14:30:00Z","v":10557,"vw":44.718381},{"c":44.64,"h":44.86,"l":44.64,"n":70,"o":44.745,"t":"2026-10-01T14:45:00Z","v":1276,"vw":44.725625},{"c":44.79,"h":44.89,"l":44.63,"n":179,"o":44.665,"t":"2026-10-01T15:00:00Z","v":7481,"vw":44.760571},{"c":44.79,"h":44.92,"l":44.76,"n":277,"o":44.84,"t":"2026-10-01T15:15:00Z","v":11748,"vw":44.82814},{"c":44.785,"h":44.84,"l":44.72,"n":139,"o":44.78,"t":"2026-10-01T15:30:00Z","v":4733,"vw":44.750179},{"c":44.805,"h":44.95,"l":44.74,"n":222,"o":44.74,"t":"2026-10-01T15:45:00Z","v":6585,"vw":44.843378},{"c":45.085,"h":45.18,"l":44.785,"n":351,"o":44.84,"t":"2026-10-01T16:00:00Z","v":15423,"vw":44.942956},{"c":45.025,"h":45.15,"l":45,"n":145,"o":45.09,"t":"2026-10-01T16:15:00Z","v":5153,"vw":45.078077},{"c":44.83,"h":45,"l":44.7,"n":243,"o":45,"t":"2026-10-01T16:30:00Z","v":16350,"vw":44.753695},{"c":44.6575,"h":44.77,"l":44.5,"n":199,"o":44.77,"t":"2026-10-01T16:45:00Z","v":14424,"vw":44.644265},{"c":44.74,"h":44.79,"l":44.61,"n":169,"o":44.63,"t":"2026-10-01T17:00:00Z","v":5332,"vw":44.68838},{"c":44.815,"h":44.815,"l":44.69,"n":199,"o":44.73,"t":"2026-10-01T17:15:00Z","v":5480,"vw":44.753708},{"c":44.88,"h":44.94,"l":44.83,"n":205,"o":44.83,"t":"2026-10-01T17:30:00Z","v":7161,"vw":44.886501},{"c":44.87,"h":44.875,"l":44.81,"n":128,"o":44.875,"t":"2026-10-01T17:45:00Z","v":4187,"vw":44.847077},{"c":44.91,"h":44.98,"l":44.83,"n":365,"o":44.88,"t":"2026-10-01T18:00:00Z","v":13844,"vw":44.90771},{"c":44.95,"h":45.065,"l":44.95,"n":174,"o":44.99,"t":"2026-10-01T18:15:00Z","v":4178,"vw":45.014575},{"c":44.98,"h":45.03,"l":44.92,"n":203,"o":44.93,"t":"2026-10-01T18:30:00Z","v":5610,"vw":44.975335},{"c":44.895,"h":44.94,"l":44.72,"n":397,"o":44.935,"t":"2026-10-01T18:45:00Z","v":10665,"vw":44.872089},{"c":44.9,"h":44.95,"l":44.84,"n":190,"o":44.85,"t":"2026-10-01T19:00:00Z","v":6136,"vw":44.911474},{"c":44.86,"h":44.96,"l":44.74,"n":294,"o":44.915,"t":"2026-10-01T19:15:00Z","v":6545,"vw":44.888054},{"c":44.84,"h":44.91,"l":44.8101,"n":432,"o":44.89,"t":"2026-10-01T19:30:00Z","v":14857,"vw":44.86106},{"c":44.78,"h":44.94,"l":44.7,"n":1463,"o":44.81,"t":"2026-10-01T19:45:00Z","v":56900,"vw":44.823305},{"c":44.78,"h":44.78,"l":44.78,"n":46,"o":44.78,"t":"2026-10-01T20:00:00Z","v":102738,"vw":44.78},{"c":44.99,"h":44.99,"l":44.99,"n":1,"o":44.99,"t":"2026-10-02T08:00:00Z","v":346,"vw":44.99},{"c":45.254,"h":45.254,"l":45.254,"n":1,"o":45.254,"t":"2026-10-02T12:00:00Z","v":319,"vw":45.254},{"c":45.665,"h":45.8162,"l":45.1,"n":213,"o":45.1,"t":"2026-10-02T13:30:00Z","v":13643,"vw":45.3422},{"c":45.52,"h":45.76,"l":45.3874,"n":152,"o":45.665,"t":"2026-10-02T13:45:00Z","v":6449,"vw":45.619625},{"c":45.35,"h":45.66,"l":45.34,"n":178,"o":45.52,"t":"2026-10-02T14:00:00Z","v":4539,"vw":45.484264},{"c":45.68,"h":45.68,"l":45.225,"n":233,"o":45.51,"t":"2026-10-02T14:15:00Z","v":9167,"vw":45.42051},{"c":45.555,"h":45.685,"l":45.47,"n":258,"o":45.685,"t":"2026-10-02T14:30:00Z","v":8512,"vw":45.547218},{"c":45.62,"h":45.71,"l":45.42,"n":147,"o":45.5,"t":"2026-10-02T14:45:00Z","v":6046,"vw":45.570614},{"c":45.68,"h":45.68,"l":45.525,"n":298,"o":45.615,"t":"2026-10-02T15:00:00Z","v":14815,"vw":45.573003},{"c":45.62,"h":45.73,"l":45.48,"n":331,"o":45.65,"t":"2026-10-02T15:15:00Z","v":16885,"vw":45.66883},{"c":45.645,"h":45.735,"l":45.55,"n":246,"o":45.6,"t":"2026-10-02T15:30:00Z","v":16550,"vw":45.685881},{"c":45.62,"h":45.72,"l":45.56,"n":399,"o":45.58,"t":"2026-10-02T15:45:00Z","v":24280,"vw":45.677644},{"c":45.6,"h":45.67,"l":45.35,"n":265,"o":45.67,"t":"2026-10-02T16:00:00Z","v":14648,"vw":45.588523},{"c":45.415,"h":45.7,"l":45.415,"n":366,"o":45.54,"t":"2026-10-02T16:15:00Z","v":13571,"vw":45.524971},{"c":45.41,"h":45.415,"l":45.26,"n":113,"o":45.415,"t":"2026-10-02T16:30:00Z","v":2690,"vw":45.363819},{"c":45.4,"h":45.4,"l":45.27,"n":31,"o":45.27,"t":"2026-10-02T16:45:00Z","v":578,"vw":45.335},{"c":45.5075,"h":45.5075,"l":45.39,"n":319,"o":45.415,"t":"2026-10-02T17:00:00Z","v":10629,"vw":45.440181},{"c":45.36,"h":45.535,"l":45.36,"n":306,"o":45.51,"t":"2026-10-02T17:15:00Z","v":12936,"vw":45.473105},{"c":45.4,"h":45.4,"l":45.32,"n":48,"o":45.3208,"t":"2026-10-02T17:30:00Z","v":2044,"vw":45.336187},{"c":45.39,"h":45.47,"l":45.34,"n":444,"o":45.36,"t":"2026-10-02T17:45:00Z","v":16379,"vw":45.392955},{"c":45.485,"h":45.49,"l":45.375,"n":225,"o":45.39,"t":"2026-10-02T18:00:00Z","v":5171,"vw":45.434379},{"c":45.41,"h":45.485,"l":45.38,"n":481,"o":45.485,"t":"2026-10-02T18:15:00Z","v":29578,"vw":45.453116},{"c":45.42,"h":45.42,"l":45.37,"n":115,"o":45.4,"t":"2026-10-02T18:30:00Z","v":1755,"vw":45.401618},{"c":45.55,"h":45.55,"l":45.43,"n":354,"o":45.44,"t":"2026-10-02T18:45:00Z","v":13493,"vw":45.460274},{"c":45.57,"h":45.64,"l":45.545,"n":453,"o":45.545,"t":"2026-10-02T19:00:00Z","v":23624,"vw":45.592784},{"c":45.6,"h":45.63,"l":45.47,"n":412,"o":45.56,"t":"2026-10-02T19:15:00Z","v":14546,"vw":45.558544},{"c":45.74,"h":45.75,"l":45.64,"n":769,"o":45.64,"t":"2026-10-02T19:30:00Z","v":42919,"vw":45.671021},{"c":45.59,"h":45.78,"l":45.41,"n":1673,"o":45.75,"t":"2026-10-02T19:45:00Z","v":98707,"vw":45.539275},{"c":45.59,"h":45.59,"l":45.59,"n":54,"o":45.59,"t":"2026-10-02T20:00:00Z","v":128727,"vw":45.59},{"c":45.59,"h":45.59,"l":45.59,"n":1,"o":45.59,"t":"2026-10-02T20:15:00Z","v":29994,"vw":45.59},{"c":45.06,"h":45.55,"l":45,"n":175,"o":45.31,"t":"2026-10-05T13:30:00Z","v":20370,"vw":45.25959},{"c":45.07,"h":45.07,"l":45,"n":44,"o":45.065,"t":"2026-10-05T13:45:00Z","v":2848,"vw":45.023261},{"c":45.105,"h":45.27,"l":45.105,"n":82,"o":45.27,"t":"2026-10-05T14:00:00Z","v":3032,"vw":45.121247},{"c":45.09,"h":45.26,"l":44.87,"n":539,"o":44.94,"t":"2026-10-05T14:15:00Z","v":35238,"vw":45.014844},{"c":45,"h":45.155,"l":44.89,"n":431,"o":45.155,"t":"2026-10-05T14:30:00Z","v":16455,"vw":44.990221},{"c":45.05,"h":45.05,"l":44.99,"n":76,"o":44.995,"t":"2026-10-05T14:45:00Z","v":1939,"vw":45.016},{"c":45.365,"h":45.365,"l":45.04,"n":294,"o":45.11,"t":"2026-10-05T15:00:00Z","v":8825,"vw":45.105897},{"c":45.22,"h":45.35,"l":45.22,"n":344,"o":45.31,"t":"2026-10-05T15:15:00Z","v":14615,"vw":45.288735},{"c":45.29,"h":45.29,"l":45.2,"n":267,"o":45.2,"t":"2026-10-05T15:30:00Z","v":9522,"vw":45.225875},{"c":45.28,"h":45.34,"l":45.255,"n":223,"o":45.27,"t":"2026-10-05T15:45:00Z","v":7427,"vw":45.28634},{"c":45.3,"h":45.41,"l":45.27,"n":588,"o":45.29,"t":"2026-10-05T16:00:00Z","v":40916,"vw":45.311329},{"c":45.345,"h":45.375,"l":45.28,"n":187,"o":45.3,"t":"2026-10-05T16:15:00Z","v":4730,"vw":45.328013},{"c":45.4,"h":45.4,"l":45.32,"n":278,"o":45.345,"t":"2026-10-05T16:30:00Z","v":10095,"vw":45.374711},{"c":45.27,"h":45.33,"l":45.25,"n":142,"o":45.32,"t":"2026-10-05T16:45:00Z","v":6843,"vw":45.314089},{"c":45.1701,"h":45.22,"l":45.17,"n":53,"o":45.22,"t":"2026-10-05T17:00:00Z","v":1771,"vw":45.209848},{"c":45.26,"h":45.26,"l":45.225,"n":161,"o":45.25,"t":"2026-10-05T17:15:00Z","v":5696,"vw":45.243718},{"c":45.27,"h":45.32,"l":45.27,"n":181,"o":45.28,"t":"2026-10-05T17:30:00Z","v":5315,"vw":45.282444},{"c":45.19,"h":45.25,"l":45.18,"n":231,"o":45.25,"t":"2026-10-05T17:45:00Z","v":7655,"vw":45.214709},{"c":45.23,"h":45.25,"l":45.18,"n":249,"o":45.24,"t":"2026-10-05T18:00:00Z","v":7070,"vw":45.217964},{"c":45.24,"h":45.24,"l":45.125,"n":190,"o":45.18,"t":"2026-10-05T18:15:00Z","v":7388,"vw":45.171318},{"c":45.23,"h":45.26,"l":45.2,"n":211,"o":45.25,"t":"2026-10-05T18:30:00Z","v":8411,"vw":45.23218},{"c":45.13,"h":45.22,"l":45.07,"n":328,"o":45.22,"t":"2026-10-05T18:45:00Z","v":11614,"vw":45.13593},{"c":45.095,"h":45.14,"l":45,"n":376,"o":45.14,"t":"2026-10-05T19:00:00Z","v":13954,"vw":45.072819},{"c":45.08,"h":45.18,"l":45.07,"n":309,"o":45.145,"t":"2026-10-05T19:15:00Z","v":11073,"vw":45.135048},{"c":44.84,"h":45.1,"l":44.84,"n":665,"o":45.1,"t":"2026-10-05T19:30:00Z","v":30030,"vw":44.980137},{"c":44.54,"h":44.84,"l":44.4,"n":2924,"o":44.84,"t":"2026-10-05T19:45:00Z","v":233115,"vw":44.559731},{"c":44.53,"h":44.53,"l":44.53,"n":36,"o":44.53,"t":"2026-10-05T20:00:00Z","v":238194,"vw":44.53},{"c":44.53,"h":44.53,"l":44.53,"n":1,"o":44.53,"t":"2026-10-05T20:15:00Z","v":59988,"vw":44.53},{"c":44.2277,"h":44.2277,"l":44.2277,"n":1,"o":44.2277,"t":"2026-10-05T21:00:00Z","v":150,"vw":44.2277},{"c":44.94,"h":44.94,"l":44.485,"n":698,"o":44.91,"t":"2026-10-06T13:30:00Z","v":61110,"vw":44.811085},{"c":44.91,"h":45.01,"l":44.9,"n":38,"o":44.9725,"t":"2026-10-06T13:45:00Z","v":1259,"vw":44.9575},{"c":45.225,"h":45.225,"l":44.96,"n":100,"o":45.03,"t":"2026-10-06T14:00:00Z","v":4188,"vw":45.037721},{"c":44.88,"h":45.185,"l":44.88,"n":275,"o":45.17,"t":"2026-10-06T14:15:00Z","v":7874,"vw":45.074255},{"c":45.045,"h":45.05,"l":44.9201,"n":87,"o":44.94,"t":"2026-10-06T14:30:00Z","v":2400,"vw":45.014688},{"c":44.95,"h":45.1,"l":44.95,"n":172,"o":45.015,"t":"2026-10-06T14:45:00Z","v":7816,"vw":45.030097},{"c":44.89,"h":45.06,"l":44.87,"n":281,"o":45.01,"t":"2026-10-06T15:00:00Z","v":12174,"vw":44.957977},{"c":44.93,"h":44.995,"l":44.905,"n":74,"o":44.905,"t":"2026-10-06T15:15:00Z","v":1840,"vw":44.947363},{"c":44.89,"h":44.93,"l":44.85,"n":199,"o":44.93,"t":"2026-10-06T15:30:00Z","v":6602,"vw":44.882804},{"c":44.65,"h":44.89,"l":44.64,"n":227,"o":44.89,"t":"2026-10-06T15:45:00Z","v":8657,"vw":44.725298},{"c":44.64,"h":44.68,"l":44.63,"n":170,"o":44.64,"t":"2026-10-06T16:00:00Z","v":5750,"vw":44.656513},{"c":44.67,"h":44.74,"l":44.63,"n":115,"o":44.65,"t":"2026-10-06T16:15:00Z","v":7024,"vw":44.687615},{"c":44.625,"h":44.63,"l":44.61,"n":86,"o":44.62,"t":"2026-10-06T16:30:00Z","v":3171,"vw":44.620909},{"c":44.5,"h":44.58,"l":44.45,"n":114,"o":44.58,"t":"2026-10-06T16:45:00Z","v":3808,"vw":44.533779},{"c":44.46,"h":44.525,"l":44.46,"n":164,"o":44.52,"t":"2026-10-06T17:00:00Z","v":5489,"vw":44.49},{"c":44.41,"h":44.46,"l":44.32,"n":188,"o":44.46,"t":"2026-10-06T17:15:00Z","v":5366,"vw":44.409484},{"c":44.37,"h":44.41,"l":44.36,"n":111,"o":44.36,"t":"2026-10-06T17:30:00Z","v":4056,"vw":44.389846},{"c":44.235,"h":44.35,"l":44.235,"n":252,"o":44.35,"t":"2026-10-06T17:45:00Z","v":9740,"vw":44.287429},{"c":44.2,"h":44.33,"l":44.2,"n":269,"o":44.29,"t":"2026-10-06T18:00:00Z","v":10786,"vw":44.28176},{"c":44.23,"h":44.28,"l":44.23,"n":162,"o":44.25,"t":"2026-10-06T18:15:00Z","v":5171,"vw":44.256736},{"c":44.21,"h":44.28,"l":44.21,"n":212,"o":44.23,"t":"2026-10-06T18:30:00Z","v":7482,"vw":44.227206},{"c":44.195,"h":44.22,"l":44.16,"n":268,"o":44.2,"t":"2026-10-06T18:45:00Z","v":7966,"vw":44.192409},{"c":43.99,"h":44.195,"l":43.96,"n":392,"o":44.195,"t":"2026-10-06T19:00:00Z","v":13320,"vw":44.070237},{"c":44.14,"h":44.14,"l":43.92,"n":324,"o":43.99,"t":"2026-10-06T19:15:00Z","v":11807,"vw":44.018644},{"c":44.07,"h":44.18,"l":44.07,"n":474,"o":44.12,"t":"2026-10-06T19:30:00Z","v":18082,"vw":44.127407},{"c":44.29,"h":44.44,"l":44.08,"n":1893,"o":44.08,"t":"2026-10-06T19:45:00Z","v":111539,"vw":44.273704},{"c":43.9709,"h":44.29,"l":43.9709,"n":37,"o":44.29,"t":"2026-10-06T20:00:00Z","v":124668,"vw":44.289561},{"c":44.455,"h":44.455,"l":44.38,"n":85,"o":44.45,"t":"2026-10-07T13:30:00Z","v":16797,"vw":44.418383},{"c":44.56,"h":44.56,"l":44.31,"n":166,"o":44.475,"t":"2026-10-07T13:45:00Z","v":10373,"vw":44.452264},{"c":44.36,"h":44.67,"l":44.36,"n":158,"o":44.56,"t":"2026-10-07T14:00:00Z","v":7446,"vw":44.483696},{"c":44.385,"h":44.55,"l":44.19,"n":170,"o":44.32,"t":"2026-10-07T14:15:00Z","v":15257,"vw":44.346992},{"c":44.26,"h":44.385,"l":44.24,"n":364,"o":44.385,"t":"2026-10-07T14:30:00Z","v":15504,"vw":44.323684},{"c":44.2899,"h":44.2899,"l":44.21,"n":72,"o":44.22,"t":"2026-10-07T14:45:00Z","v":1730,"vw":44.23897},{"c":44.225,"h":44.305,"l":44.21,"n":196,"o":44.25,"t":"2026-10-07T15:00:00Z","v":6751,"vw":44.259661},{"c":44.14,"h":44.225,"l":44.07,"n":202,"o":44.225,"t":"2026-10-07T15:15:00Z","v":7167,"vw":44.135405},{"c":44.15,"h":44.22,"l":44.12,"n":382,"o":44.14,"t":"2026-10-07T15:30:00Z","v":23174,"vw":44.151628},{"c":44.06,"h":44.09,"l":44.03,"n":138,"o":44.09,"t":"2026-10-07T15:45:00Z","v":4893,"vw":44.07},{"c":44.225,"h":44.225,"l":44.06,"n":193,"o":44.06,"t":"2026-10-07T16:00:00Z","v":7199,"vw":44.111275},{"c":44.18,"h":44.235,"l":44.15,"n":183,"o":44.16,"t":"2026-10-07T16:15:00Z","v":5270,"vw":44.179446},{"c":44.09,"h":44.275,"l":44.09,"n":274,"o":44.16,"t":"2026-10-07T16:30:00Z","v":21070,"vw":44.195602},{"c":43.92,"h":44.115,"l":43.895,"n":332,"o":44.09,"t":"2026-10-07T16:45:00Z","v":16181,"vw":44.004598},{"c":43.97,"h":43.99,"l":43.88,"n":187,"o":43.9,"t":"2026-10-07T17:00:00Z","v":6928,"vw":43.934086},{"c":43.755,"h":44.01,"l":43.755,"n":308,"o":43.965,"t":"2026-10-07T17:15:00Z","v":10029,"vw":43.910546},{"c":43.675,"h":43.765,"l":43.52,"n":514,"o":43.74,"t":"2026-10-07T17:30:00Z","v":29786,"vw":43.636338},{"c":43.63,"h":43.765,"l":43.62,"n":256,"o":43.67,"t":"2026-10-07T17:45:00Z","v":8457,"vw":43.697805},{"c":43.7,"h":43.855,"l":43.62,"n":541,"o":43.62,"t":"2026-10-07T18:00:00Z","v":30202,"vw":43.75007},{"c":43.51,"h":43.79,"l":43.51,"n":589,"o":43.7,"t":"2026-10-07T18:15:00Z","v":49835,"vw":43.596262},{"c":43.415,"h":43.5475,"l":43.36,"n":630,"o":43.545,"t":"2026-10-07T18:30:00Z","v":27022,"vw":43.449777},{"c":43.36,"h":43.415,"l":43.27,"n":511,"o":43.415,"t":"2026-10-07T18:45:00Z","v":31387,"vw":43.323728},{"c":43.245,"h":43.36,"l":43.11,"n":928,"o":43.36,"t":"2026-10-07T19:00:00Z","v":56247,"vw":43.210177},{"c":43.4875,"h":43.5389,"l":43.23,"n":752,"o":43.26,"t":"2026-10-07T19:15:00Z","v":47783,"vw":43.388158},{"c":43.39,"h":43.65,"l":43.36,"n":938,"o":43.485,"t":"2026-10-07T19:30:00Z","v":42385,"vw":43.490383},{"c":43.5825,"h":43.82,"l":43.4,"n":2472,"o":43.4,"t":"2026-10-07T19:45:00Z","v":140860,"vw":43.642036},{"c":43.59,"h":43.59,"l":43.59,"n":42,"o":43.59,"t":"2026-10-07T20:00:00Z","v":170705,"vw":43.59},{"c":43.5,"h":43.62,"l":43.17,"n":78,"o":43.36,"t":"2026-10-08T13:30:00Z","v":4953,"vw":43.385024},{"c":43.62,"h":43.7,"l":43.62,"n":51,"o":43.685,"t":"2026-10-08T13:45:00Z","v":1893,"vw":43.68289},{"c":43.75,"h":44.07,"l":43.69,"n":317,"o":43.69,"t":"2026-10-08T14:00:00Z","v":18379,"vw":43.885034},{"c":44.1699,"h":44.1699,"l":43.7,"n":171,"o":43.745,"t":"2026-10-08T14:15:00Z","v":10177,"vw":43.958793},{"c":44.445,"h":44.445,"l":44.075,"n":233,"o":44.075,"t":"2026-10-08T14:30:00Z","v":9020,"vw":44.250642},{"c":44.21,"h":44.42,"l":44.19,"n":274,"o":44.38,"t":"2026-10-08T14:45:00Z","v":13213,"vw":44.322713},{"c":43.57,"h":44.21,"l":43.57,"n":358,"o":44.21,"t":"2026-10-08T15:00:00Z","v":16473,"vw":43.988234},{"c":43.74,"h":43.74,"l":43.365,"n":163,"o":43.52,"t":"2026-10-08T15:15:00Z","v":7829,"vw":43.504344},{"c":43.85,"h":43.85,"l":43.66,"n":80,"o":43.715,"t":"2026-10-08T15:30:00Z","v":3095,"vw":43.757847},{"c":43.86,"h":43.87,"l":43.75,"n":64,"o":43.76,"t":"2026-10-08T15:45:00Z","v":1870,"vw":43.832004},{"c":43.96,"h":43.97,"l":43.75,"n":254,"o":43.8911,"t":"2026-10-08T16:00:00Z","v":27710,"vw":43.847771},{"c":43.72,"h":44.235,"l":43.72,"n":275,"o":43.96,"t":"2026-10-08T16:15:00Z","v":9776,"vw":43.965749},{"c":43.77,"h":43.79,"l":43.65,"n":241,"o":43.73,"t":"2026-10-08T16:30:00Z","v":7902,"vw":43.731579},{"c":44.04,"h":44.07,"l":43.83,"n":217,"o":43.83,"t":"2026-10-08T16:45:00Z","v":14854,"vw":43.922904},{"c":44.11,"h":44.13,"l":43.99,"n":181,"o":44.05,"t":"2026-10-08T17:00:00Z","v":6885,"vw":44.052406},{"c":44.14,"h":44.18,"l":44.08,"n":309,"o":44.16,"t":"2026-10-08T17:15:00Z","v":16336,"vw":44.143578},{"c":44.1,"h":44.1,"l":43.93,"n":268,"o":44.1,"t":"2026-10-08T17:30:00Z","v":8683,"vw":44.027341},{"c":43.97,"h":44.12,"l":43.91,"n":258,"o":44.07,"t":"2026-10-08T17:45:00Z","v":9858,"vw":43.998533},{"c":43.98,"h":44.07,"l":43.93,"n":269,"o":43.97,"t":"2026-10-08T18:00:00Z","v":10317,"vw":44.002189},{"c":43.87,"h":43.97,"l":43.84,"n":194,"o":43.96,"t":"2026-10-08T18:15:00Z","v":7289,"vw":43.918274},{"c":43.87,"h":43.87,"l":43.8,"n":174,"o":43.83,"t":"2026-10-08T18:30:00Z","v":7070,"vw":43.822916},{"c":43.88,"h":43.93,"l":43.8,"n":204,"o":43.855,"t":"2026-10-08T18:45:00Z","v":7068,"vw":43.875301},{"c":44.21,"h":44.21,"l":43.85,"n":417,"o":43.86,"t":"2026-10-08T19:00:00Z","v":21449,"vw":43.986846},{"c":44.0944,"h":44.22,"l":44,"n":554,"o":44.14,"t":"2026-10-08T19:15:00Z","v":25670,"vw":44.09109},{"c":44.16,"h":44.195,"l":44.05,"n":492,"o":44.095,"t":"2026-10-08T19:30:00Z","v":20834,"vw":44.119234},{"c":44.07,"h":44.25,"l":44.02,"n":1536,"o":44.15,"t":"2026-10-08T19:45:00Z","v":99035,"vw":44.094633},{"c":44.07,"h":44.07,"l":44.07,"n":39,"o":44.07,"t":"2026-10-08T20:00:00Z","v":143776,"vw":44.07},{"c":44.12,"h":44.12,"l":44.02,"n":19,"o":44.02,"t":"2026-10-09T13:30:00Z","v":2167,"vw":44.02511},{"c":44.03,"h":44.17,"l":44.03,"n":82,"o":44.17,"t":"2026-10-09T13:45:00Z","v":3090,"vw":44.149962},{"c":44.105,"h":44.19,"l":44.105,"n":47,"o":44.18,"t":"2026-10-09T14:00:00Z","v":913,"vw":44.154},{"c":44.155,"h":44.155,"l":44.1525,"n":49,"o":44.155,"t":"2026-10-09T14:15:00Z","v":1713,"vw":44.154803},{"c":44.14,"h":44.155,"l":44.07,"n":239,"o":44.155,"t":"2026-10-09T14:30:00Z","v":8057,"vw":44.1277},{"c":44.17,"h":44.17,"l":44.09,"n":145,"o":44.16,"t":"2026-10-09T14:45:00Z","v":3283,"vw":44.132692},{"c":44.29,"h":44.32,"l":44.12,"n":215,"o":44.12,"t":"2026-10-09T15:00:00Z","v":7786,"vw":44.25296},{"c":44.385,"h":44.385,"l":44.285,"n":170,"o":44.29,"t":"2026-10-09T15:15:00Z","v":4564,"vw":44.314025},{"c":44.33,"h":44.37,"l":44.32,"n":149,"o":44.35,"t":"2026-10-09T15:30:00Z","v":4170,"vw":44.343261},{"c":44.3,"h":44.32,"l":44.28,"n":177,"o":44.32,"t":"2026-10-09T15:45:00Z","v":6485,"vw":44.305065},{"c":44.305,"h":44.31,"l":44.29,"n":102,"o":44.31,"t":"2026-10-09T16:00:00Z","v":3148,"vw":44.306599},{"c":44.22,"h":44.375,"l":44.22,"n":140,"o":44.33,"t":"2026-10-09T16:15:00Z","v":6964,"vw":44.28307},{"c":44.295,"h":44.3,"l":44.28,"n":75,"o":44.28,"t":"2026-10-09T16:30:00Z","v":1792,"vw":44.285264},{"c":44.46,"h":44.46,"l":44.355,"n":111,"o":44.38,"t":"2026-10-09T16:45:00Z","v":3134,"vw":44.407551},{"c":44.44,"h":44.45,"l":44.35,"n":182,"o":44.43,"t":"2026-10-09T17:00:00Z","v":7073,"vw":44.407555},{"c":44.46,"h":44.5,"l":44.405,"n":185,"o":44.445,"t":"2026-10-09T17:15:00Z","v":7102,"vw":44.470426},{"c":44.34,"h":44.45,"l":44.34,"n":154,"o":44.45,"t":"2026-10-09T17:30:00Z","v":5489,"vw":44.407012},{"c":44.43,"h":44.43,"l":44.34,"n":129,"o":44.36,"t":"2026-10-09T17:45:00Z","v":5390,"vw":44.387586},{"c":44.495,"h":44.52,"l":44.42,"n":211,"o":44.42,"t":"2026-10-09T18:00:00Z","v":6090,"vw":44.459654},{"c":44.555,"h":44.565,"l":44.48,"n":286,"o":44.49,"t":"2026-10-09T18:15:00Z","v":9454,"vw":44.53918},{"c":44.35,"h":44.56,"l":44.35,"n":372,"o":44.55,"t":"2026-10-09T18:30:00Z","v":11796,"vw":44.483376},{"c":44.325,"h":44.36,"l":44.32,"n":148,"o":44.355,"t":"2026-10-09T18:45:00Z","v":5066,"vw":44.340388},{"c":44.32,"h":44.43,"l":44.32,"n":369,"o":44.36,"t":"2026-10-09T19:00:00Z","v":11860,"vw":44.373759},{"c":44.28,"h":44.32,"l":44.235,"n":252,"o":44.31,"t":"2026-10-09T19:15:00Z","v":8512,"vw":44.28152},{"c":44.37,"h":44.4,"l":44.28,"n":433,"o":44.28,"t":"2026-10-09T19:30:00Z","v":13522,"vw":44.344405},{"c":44.53,"h":44.54,"l":44.05,"n":3365,"o":44.37,"t":"2026-10-09T19:45:00Z","v":202438,"vw":44.237942},{"c":44.51,"h":44.51,"l":44.51,"n":32,"o":44.51,"t":"2026-10-09T20:00:00Z","v":104782,"vw":44.51},{"c":44.864,"h":44.864,"l":44.53,"n":122,"o":44.53,"t":"2026-10-12T13:30:00Z","v":10934,"vw":44.610398},{"c":44.645,"h":44.87,"l":44.635,"n":187,"o":44.85,"t":"2026-10-12T13:45:00Z","v":7695,"vw":44.754431},{"c":44.47,"h":44.66,"l":44.47,"n":196,"o":44.59,"t":"2026-10-12T14:00:00Z","v":16940,"vw":44.611631},{"c":44.42,"h":44.5393,"l":44.33,"n":180,"o":44.4225,"t":"2026-10-12T14:15:00Z","v":6489,"vw":44.40929},{"c":44.52,"h":44.53,"l":44.46,"n":86,"o":44.46,"t":"2026-10-12T14:30:00Z","v":2483,"vw":44.496833},{"c":44.585,"h":44.585,"l":44.54,"n":204,"o":44.56,"t":"2026-10-12T14:45:00Z","v":5226,"vw":44.568759},{"c":44.59,"h":44.65,"l":44.55,"n":287,"o":44.58,"t":"2026-10-12T15:00:00Z","v":8342,"vw":44.595659},{"c":44.69,"h":44.73,"l":44.6405,"n":103,"o":44.68,"t":"2026-10-12T15:15:00Z","v":2488,"vw":44.686366},{"c":44.865,"h":44.94,"l":44.695,"n":213,"o":44.695,"t":"2026-10-12T15:30:00Z","v":12848,"vw":44.884869},{"c":44.725,"h":44.92,"l":44.65,"n":233,"o":44.91,"t":"2026-10-12T15:45:00Z","v":9087,"vw":44.786842},{"c":44.525,"h":44.8,"l":44.5,"n":397,"o":44.725,"t":"2026-10-12T16:00:00Z","v":16310,"vw":44.622527},{"c":44.63,"h":44.63,"l":44.495,"n":294,"o":44.5,"t":"2026-10-12T16:15:00Z","v":12052,"vw":44.558906},{"c":44.675,"h":44.68,"l":44.58,"n":276,"o":44.63,"t":"2026-10-12T16:30:00Z","v":10101,"vw":44.613887},{"c":44.66,"h":44.715,"l":44.64,"n":254,"o":44.64,"t":"2026-10-12T16:45:00Z","v":12401,"vw":44.661106},{"c":44.615,"h":44.695,"l":44.56,"n":283,"o":44.66,"t":"2026-10-12T17:00:00Z","v":12958,"vw":44.621463},{"c":44.59,"h":44.67,"l":44.58,"n":271,"o":44.6,"t":"2026-10-12T17:15:00Z","v":10554,"vw":44.619895},{"c":44.59,"h":44.77,"l":44.54,"n":348,"o":44.61,"t":"2026-10-12T17:30:00Z","v":13759,"vw":44.615188},{"c":44.65,"h":44.66,"l":44.59,"n":274,"o":44.59,"t":"2026-10-12T17:45:00Z","v":11684,"vw":44.623002},{"c":44.62,"h":44.69,"l":44.62,"n":316,"o":44.64,"t":"2026-10-12T18:00:00Z","v":12521,"vw":44.648159},{"c":44.59,"h":44.62,"l":44.54,"n":392,"o":44.62,"t":"2026-10-12T18:15:00Z","v":15340,"vw":44.585523},{"c":44.575,"h":44.595,"l":44.54,"n":384,"o":44.58,"t":"2026-10-12T18:30:00Z","v":13589,"vw":44.554841},{"c":44.6802,"h":44.6802,"l":44.55,"n":423,"o":44.565,"t":"2026-10-12T18:45:00Z","v":15698,"vw":44.581569},{"c":44.685,"h":44.72,"l":44.6,"n":368,"o":44.63,"t":"2026-10-12T19:00:00Z","v":14338,"vw":44.665853},{"c":44.78,"h":44.79,"l":44.69,"n":466,"o":44.69,"t":"2026-10-12T19:15:00Z","v":19425,"vw":44.745549},{"c":44.85,"h":44.9,"l":44.77,"n":651,"o":44.8,"t":"2026-10-12T19:30:00Z","v":24434,"vw":44.840393},{"c":44.785,"h":44.99,"l":44.755,"n":1716,"o":44.845,"t":"2026-10-12T19:45:00Z","v":65080,"vw":44.853379},{"c":44.78,"h":44.78,"l":44.78,"n":40,"o":44.78,"t":"2026-10-12T20:00:00Z","v":98243,"vw":44.78},{"c":44.78,"h":44.78,"l":44.78,"n":1,"o":44.78,"t":"2026-10-12T20:15:00Z","v":42776,"vw":44.78},{"c":45.1,"h":45.125,"l":44.79,"n":134,"o":44.79,"t":"2026-10-13T13:30:00Z","v":16271,"vw":45.022496},{"c":44.92,"h":44.97,"l":44.88,"n":140,"o":44.92,"t":"2026-10-13T13:45:00Z","v":7208,"vw":44.933596},{"c":44.99,"h":45,"l":44.795,"n":181,"o":44.87,"t":"2026-10-13T14:00:00Z","v":7115,"vw":44.914006},{"c":45.005,"h":45.08,"l":44.97,"n":97,"o":45.08,"t":"2026-10-13T14:15:00Z","v":4706,"vw":45.016144},{"c":44.925,"h":44.925,"l":44.88,"n":39,"o":44.91,"t":"2026-10-13T14:30:00Z","v":947,"vw":44.909127},{"c":45.04,"h":45.1,"l":44.925,"n":218,"o":44.925,"t":"2026-10-13T14:45:00Z","v":8291,"vw":45.019873},{"c":45.08,"h":45.08,"l":44.96,"n":161,"o":44.99,"t":"2026-10-13T15:00:00Z","v":3982,"vw":45.011006},{"c":45.03,"h":45.08,"l":44.96,"n":214,"o":45.03,"t":"2026-10-13T15:15:00Z","v":8672,"vw":45.010106},{"c":45.185,"h":45.2,"l":44.99,"n":256,"o":45.02,"t":"2026-10-13T15:30:00Z","v":13327,"vw":45.026602},{"c":45.165,"h":45.23,"l":45.16,"n":100,"o":45.21,"t":"2026-10-13T15:45:00Z","v":3653,"vw":45.199006},{"c":45.26,"h":45.26,"l":45.17,"n":143,"o":45.19,"t":"2026-10-13T16:00:00Z","v":4590,"vw":45.215783},{"c":45.26,"h":45.3,"l":45.24,"n":156,"o":45.28,"t":"2026-10-13T16:15:00Z","v":5308,"vw":45.280463},{"c":45.29,"h":45.32,"l":45.26,"n":221,"o":45.26,"t":"2026-10-13T16:30:00Z","v":5122,"vw":45.299495},{"c":45.41,"h":45.4101,"l":45.26,"n":203,"o":45.28,"t":"2026-10-13T16:45:00Z","v":4726,"vw":45.33089},{"c":45.44,"h":45.46,"l":45.235,"n":215,"o":45.39,"t":"2026-10-13T17:00:00Z","v":11269,"vw":45.341719},{"c":45.62,"h":45.62,"l":45.48,"n":222,"o":45.49,"t":"2026-10-13T17:15:00Z","v":9837,"vw":45.564259},{"c":45.53,"h":45.62,"l":45.51,"n":132,"o":45.615,"t":"2026-10-13T17:30:00Z","v":5402,"vw":45.5649},{"c":45.52,"h":45.52,"l":45.52,"n":37,"o":45.52,"t":"2026-10-13T17:45:00Z","v":562,"vw":45.52},{"c":45.52,"h":45.6,"l":45.38,"n":374,"o":45.4,"t":"2026-10-13T18:00:00Z","v":13426,"vw":45.502848},{"c":45.51,"h":45.55,"l":45.487,"n":265,"o":45.5,"t":"2026-10-13T18:15:00Z","v":7334,"vw":45.522067},{"c":45.41,"h":45.48,"l":45.38,"n":134,"o":45.48,"t":"2026-10-13T18:30:00Z","v":4808,"vw":45.424796},{"c":45.62,"h":45.62,"l":45.365,"n":371,"o":45.41,"t":"2026-10-13T18:45:00Z","v":15943,"vw":45.498284},{"c":45.76,"h":45.76,"l":45.52,"n":503,"o":45.63,"t":"2026-10-13T19:00:00Z","v":31503,"vw":45.634057},{"c":45.78,"h":45.86,"l":45.745,"n":419,"o":45.745,"t":"2026-10-13T19:15:00Z","v":11363,"vw":45.799087},{"c":46.06,"h":46.07,"l":45.795,"n":796,"o":45.795,"t":"2026-10-13T19:30:00Z","v":25191,"vw":45.977548},{"c":45.79,"h":46.17,"l":45.78,"n":1972,"o":46.03,"t":"2026-10-13T19:45:00Z","v":86920,"vw":45.991503},{"c":45.79,"h":45.79,"l":45.79,"n":40,"o":45.79,"t":"2026-10-13T20:00:00Z","v":111008,"vw":45.79},{"c":45.79,"h":45.79,"l":45.79,"n":1,"o":45.79,"t":"2026-10-13T20:15:00Z","v":119976,"vw":45.79},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-14T11:15:00Z","v":100,"vw":45},{"c":45.685,"h":46.3002,"l":45.67,"n":208,"o":46.24,"t":"2026-10-14T13:30:00Z","v":11091,"vw":46.031596},{"c":45.955,"h":46.225,"l":45.815,"n":322,"o":45.815,"t":"2026-10-14T13:45:00Z","v":15084,"vw":45.998897},{"c":45.955,"h":46.02,"l":45.88,"n":311,"o":45.89,"t":"2026-10-14T14:00:00Z","v":13066,"vw":45.93938},{"c":46.165,"h":46.165,"l":45.99,"n":169,"o":46.06,"t":"2026-10-14T14:15:00Z","v":5465,"vw":46.084066},{"c":46.2401,"h":46.4,"l":46.1,"n":181,"o":46.16,"t":"2026-10-14T14:30:00Z","v":16258,"vw":46.169237},{"c":46.395,"h":46.48,"l":46.3249,"n":219,"o":46.3396,"t":"2026-10-14T14:45:00Z","v":7844,"vw":46.389719},{"c":46.65,"h":46.68,"l":46.35,"n":478,"o":46.395,"t":"2026-10-14T15:00:00Z","v":15925,"vw":46.493009},{"c":46.76,"h":46.815,"l":46.635,"n":192,"o":46.6948,"t":"2026-10-14T15:15:00Z","v":4988,"vw":46.711046},{"c":46.85,"h":46.85,"l":46.7,"n":220,"o":46.805,"t":"2026-10-14T15:30:00Z","v":7796,"vw":46.766583},{"c":46.86,"h":46.91,"l":46.78,"n":255,"o":46.79,"t":"2026-10-14T15:45:00Z","v":5123,"vw":46.828985},{"c":46.66,"h":46.905,"l":46.66,"n":322,"o":46.9,"t":"2026-10-14T16:00:00Z","v":10973,"vw":46.802082},{"c":46.75,"h":46.78,"l":46.655,"n":239,"o":46.66,"t":"2026-10-14T16:15:00Z","v":5745,"vw":46.713081},{"c":46.69,"h":46.82,"l":46.67,"n":386,"o":46.77,"t":"2026-10-14T16:30:00Z","v":14631,"vw":46.761928},{"c":46.69,"h":46.71,"l":46.66,"n":181,"o":46.685,"t":"2026-10-14T16:45:00Z","v":6942,"vw":46.6795},{"c":46.73,"h":46.73,"l":46.63,"n":326,"o":46.675,"t":"2026-10-14T17:00:00Z","v":8965,"vw":46.679975},{"c":46.72,"h":46.78,"l":46.7,"n":241,"o":46.72,"t":"2026-10-14T17:15:00Z","v":6860,"vw":46.74062},{"c":46.69,"h":46.73,"l":46.675,"n":202,"o":46.695,"t":"2026-10-14T17:30:00Z","v":5830,"vw":46.689154},{"c":46.715,"h":46.74,"l":46.62,"n":317,"o":46.71,"t":"2026-10-14T17:45:00Z","v":10887,"vw":46.703651},{"c":46.865,"h":46.865,"l":46.69,"n":359,"o":46.69,"t":"2026-10-14T18:00:00Z","v":7783,"vw":46.759997},{"c":46.99,"h":47.03,"l":46.9,"n":444,"o":46.9,"t":"2026-10-14T18:15:00Z","v":19628,"vw":46.97574},{"c":46.9732,"h":46.9732,"l":46.84,"n":313,"o":46.97,"t":"2026-10-14T18:30:00Z","v":10488,"vw":46.9093},{"c":47.05,"h":47.085,"l":46.965,"n":399,"o":46.98,"t":"2026-10-14T18:45:00Z","v":15629,"vw":47.043762},{"c":47.225,"h":47.31,"l":47.08,"n":470,"o":47.08,"t":"2026-10-14T19:00:00Z","v":14642,"vw":47.206563},{"c":47.24,"h":47.34,"l":47.19,"n":481,"o":47.22,"t":"2026-10-14T19:15:00Z","v":14680,"vw":47.254326},{"c":47.34,"h":47.41,"l":47.22,"n":874,"o":47.22,"t":"2026-10-14T19:30:00Z","v":28344,"vw":47.341656},{"c":47.69,"h":47.72,"l":47.3,"n":2215,"o":47.32,"t":"2026-10-14T19:45:00Z","v":92601,"vw":47.517364},{"c":47.68,"h":47.68,"l":47.68,"n":41,"o":47.68,"t":"2026-10-14T20:00:00Z","v":116604,"vw":47.68},{"c":47.68,"h":47.68,"l":47.68,"n":1,"o":47.68,"t":"2026-10-14T23:45:00Z","v":102,"vw":47.68},{"c":47.9,"h":47.9,"l":47.9,"n":3,"o":47.9,"t":"2026-10-15T09:30:00Z","v":122,"vw":47.9},{"c":48.25,"h":48.25,"l":48.25,"n":1,"o":48.25,"t":"2026-10-15T12:15:00Z","v":100,"vw":48.25},{"c":47.91,"h":48.3,"l":47.81,"n":295,"o":48.02,"t":"2026-10-15T13:30:00Z","v":15914,"vw":47.98826},{"c":48.225,"h":48.28,"l":47.72,"n":190,"o":47.855,"t":"2026-10-15T13:45:00Z","v":8523,"vw":47.904063},{"c":48.35,"h":48.35,"l":48.14,"n":280,"o":48.14,"t":"2026-10-15T14:00:00Z","v":9244,"vw":48.273362},{"c":48.41,"h":48.4101,"l":48.28,"n":308,"o":48.2801,"t":"2026-10-15T14:15:00Z","v":8562,"vw":48.361444},{"c":48.61,"h":48.81,"l":48.46,"n":371,"o":48.46,"t":"2026-10-15T14:30:00Z","v":11998,"vw":48.668858},{"c":48.87,"h":48.87,"l":48.57,"n":264,"o":48.625,"t":"2026-10-15T14:45:00Z","v":7166,"vw":48.717459},{"c":48.67,"h":48.87,"l":48.67,"n":253,"o":48.85,"t":"2026-10-15T15:00:00Z","v":9491,"vw":48.775976},{"c":48.66,"h":48.81,"l":48.58,"n":260,"o":48.7,"t":"2026-10-15T15:15:00Z","v":9810,"vw":48.700602},{"c":48.5,"h":48.66,"l":48.5,"n":210,"o":48.63,"t":"2026-10-15T15:30:00Z","v":6057,"vw":48.569677},{"c":48.415,"h":48.57,"l":48.39,"n":216,"o":48.57,"t":"2026-10-15T15:45:00Z","v":5772,"vw":48.44589},{"c":48.1,"h":48.38,"l":48.0525,"n":447,"o":48.38,"t":"2026-10-15T16:00:00Z","v":23937,"vw":48.177008},{"c":47.915,"h":48.12,"l":47.91,"n":199,"o":48.12,"t":"2026-10-15T16:15:00Z","v":7684,"vw":48.05051},{"c":47.8,"h":47.93,"l":47.8,"n":287,"o":47.91,"t":"2026-10-15T16:30:00Z","v":8473,"vw":47.879671},{"c":47.725,"h":47.85,"l":47.7131,"n":273,"o":47.85,"t":"2026-10-15T16:45:00Z","v":8937,"vw":47.789069},{"c":47.77,"h":47.79,"l":47.72,"n":195,"o":47.725,"t":"2026-10-15T17:00:00Z","v":7168,"vw":47.758505},{"c":47.64,"h":47.8,"l":47.61,"n":248,"o":47.78,"t":"2026-10-15T17:15:00Z","v":9411,"vw":47.712696},{"c":47.655,"h":47.7,"l":47.565,"n":287,"o":47.6,"t":"2026-10-15T17:30:00Z","v":8693,"vw":47.627715},{"c":47.76,"h":47.8,"l":47.65,"n":175,"o":47.66,"t":"2026-10-15T17:45:00Z","v":5557,"vw":47.718145},{"c":47.84,"h":47.88,"l":47.71,"n":390,"o":47.72,"t":"2026-10-15T18:00:00Z","v":15776,"vw":47.782423},{"c":47.86,"h":47.89,"l":47.815,"n":242,"o":47.815,"t":"2026-10-15T18:15:00Z","v":5648,"vw":47.843623},{"c":47.87,"h":47.955,"l":47.82,"n":389,"o":47.87,"t":"2026-10-15T18:30:00Z","v":11781,"vw":47.856867},{"c":47.75,"h":47.85,"l":47.73,"n":379,"o":47.85,"t":"2026-10-15T18:45:00Z","v":14070,"vw":47.77249},{"c":47.75,"h":47.8,"l":47.72,"n":508,"o":47.77,"t":"2026-10-15T19:00:00Z","v":22039,"vw":47.763555},{"c":47.78,"h":47.805,"l":47.72,"n":505,"o":47.77,"t":"2026-10-15T19:15:00Z","v":15861,"vw":47.778031},{"c":47.98,"h":47.98,"l":47.78,"n":764,"o":47.78,"t":"2026-10-15T19:30:00Z","v":24387,"vw":47.857644},{"c":48.26,"h":48.26,"l":47.955,"n":1837,"o":47.985,"t":"2026-10-15T19:45:00Z","v":116953,"vw":48.122179},{"c":48.26,"h":48.26,"l":48.22,"n":33,"o":48.22,"t":"2026-10-15T20:00:00Z","v":111894,"vw":48.259812},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-15T21:30:00Z","v":250,"vw":48},{"c":48.36,"h":48.68,"l":48.23,"n":104,"o":48.45,"t":"2026-10-16T13:30:00Z","v":13747,"vw":48.441104},{"c":48.44,"h":48.6,"l":48.37,"n":99,"o":48.37,"t":"2026-10-16T13:45:00Z","v":4881,"vw":48.561538},{"c":47.94,"h":48.34,"l":47.84,"n":161,"o":48.34,"t":"2026-10-16T14:00:00Z","v":6827,"vw":48.127652},{"c":48.015,"h":48.14,"l":47.93,"n":205,"o":47.93,"t":"2026-10-16T14:15:00Z","v":6597,"vw":48.05074},{"c":47.77,"h":48.015,"l":47.77,"n":252,"o":47.94,"t":"2026-10-16T14:30:00Z","v":13445,"vw":47.869215},{"c":47.77,"h":47.81,"l":47.64,"n":185,"o":47.79,"t":"2026-10-16T14:45:00Z","v":6110,"vw":47.757713},{"c":48.095,"h":48.095,"l":47.79,"n":211,"o":47.81,"t":"2026-10-16T15:00:00Z","v":6853,"vw":47.950826},{"c":47.995,"h":48.17,"l":47.99,"n":165,"o":48.06,"t":"2026-10-16T15:15:00Z","v":5427,"vw":48.040832},{"c":47.78,"h":48.01,"l":47.78,"n":224,"o":47.95,"t":"2026-10-16T15:30:00Z","v":4857,"vw":47.862941},{"c":47.67,"h":47.79,"l":47.67,"n":207,"o":47.755,"t":"2026-10-16T15:45:00Z","v":5214,"vw":47.757003},{"c":47.34,"h":47.67,"l":47.34,"n":352,"o":47.655,"t":"2026-10-16T16:00:00Z","v":15950,"vw":47.542532},{"c":47.09,"h":47.28,"l":47.09,"n":189,"o":47.26,"t":"2026-10-16T16:15:00Z","v":4578,"vw":47.181371},{"c":46.97,"h":47.15,"l":46.81,"n":592,"o":47.1,"t":"2026-10-16T16:30:00Z","v":27310,"vw":46.936922},{"c":47.0003,"h":47.0003,"l":46.9,"n":116,"o":46.9358,"t":"2026-10-16T16:45:00Z","v":3179,"vw":46.945979},{"c":46.985,"h":47.045,"l":46.91,"n":212,"o":46.91,"t":"2026-10-16T17:00:00Z","v":5544,"vw":46.978},{"c":47.09,"h":47.23,"l":47.02,"n":314,"o":47.06,"t":"2026-10-16T17:15:00Z","v":14695,"vw":47.103384},{"c":47.2,"h":47.22,"l":47.07,"n":254,"o":47.09,"t":"2026-10-16T17:30:00Z","v":18607,"vw":47.095359},{"c":47.2,"h":47.29,"l":47.17,"n":235,"o":47.25,"t":"2026-10-16T17:45:00Z","v":5723,"vw":47.243768},{"c":47.2,"h":47.25,"l":47.17,"n":189,"o":47.2,"t":"2026-10-16T18:00:00Z","v":6103,"vw":47.208809},{"c":47.36,"h":47.36,"l":47.23,"n":218,"o":47.23,"t":"2026-10-16T18:15:00Z","v":6667,"vw":47.289277},{"c":47.34,"h":47.41,"l":47.23,"n":365,"o":47.38,"t":"2026-10-16T18:30:00Z","v":11729,"vw":47.315477},{"c":47.41,"h":47.42,"l":47.26,"n":415,"o":47.375,"t":"2026-10-16T18:45:00Z","v":12049,"vw":47.356534},{"c":47.44,"h":47.48,"l":47.39,"n":399,"o":47.44,"t":"2026-10-16T19:00:00Z","v":9755,"vw":47.432828},{"c":47.42,"h":47.49,"l":47.3001,"n":404,"o":47.47,"t":"2026-10-16T19:15:00Z","v":12983,"vw":47.413083},{"c":47.69,"h":47.69,"l":47.43,"n":546,"o":47.5,"t":"2026-10-16T19:30:00Z","v":17497,"vw":47.573523},{"c":47.805,"h":47.95,"l":47.51,"n":1674,"o":47.73,"t":"2026-10-16T19:45:00Z","v":87479,"vw":47.752237},{"c":47.79,"h":47.79,"l":47.79,"n":31,"o":47.79,"t":"2026-10-16T20:00:00Z","v":111487,"vw":47.79},{"c":47.87,"h":47.895,"l":47.48,"n":53,"o":47.48,"t":"2026-10-19T13:30:00Z","v":3382,"vw":47.586917},{"c":47.24,"h":47.52,"l":47.24,"n":31,"o":47.52,"t":"2026-10-19T13:45:00Z","v":741,"vw":47.421818},{"c":47.4,"h":47.85,"l":47.24,"n":78,"o":47.36,"t":"2026-10-19T14:00:00Z","v":3703,"vw":47.516677},{"c":47.125,"h":47.46,"l":47.09,"n":172,"o":47.43,"t":"2026-10-19T14:15:00Z","v":12958,"vw":47.384335},{"c":47.2799,"h":47.2799,"l":47.075,"n":89,"o":47.27,"t":"2026-10-19T14:30:00Z","v":1393,"vw":47.208314},{"c":47.17,"h":47.2375,"l":47.045,"n":226,"o":47.1185,"t":"2026-10-19T14:45:00Z","v":6249,"vw":47.136654},{"c":47.24,"h":47.26,"l":47.09,"n":211,"o":47.09,"t":"2026-10-19T15:00:00Z","v":8458,"vw":47.176611},{"c":47.27,"h":47.35,"l":47.25,"n":162,"o":47.34,"t":"2026-10-19T15:15:00Z","v":5097,"vw":47.306855},{"c":47.145,"h":47.325,"l":47.145,"n":175,"o":47.305,"t":"2026-10-19T15:30:00Z","v":6123,"vw":47.282832},{"c":47.16,"h":47.29,"l":47.13,"n":166,"o":47.2,"t":"2026-10-19T15:45:00Z","v":13709,"vw":47.198365},{"c":47.04,"h":47.2022,"l":47.01,"n":206,"o":47.19,"t":"2026-10-19T16:00:00Z","v":7029,"vw":47.076847},{"c":46.885,"h":47.03,"l":46.85,"n":208,"o":47.03,"t":"2026-10-19T16:15:00Z","v":5533,"vw":46.961604},{"c":46.78,"h":46.95,"l":46.69,"n":157,"o":46.95,"t":"2026-10-19T16:30:00Z","v":14235,"vw":46.739281},{"c":46.73,"h":46.87,"l":46.73,"n":177,"o":46.78,"t":"2026-10-19T16:45:00Z","v":4764,"vw":46.824882},{"c":46.635,"h":46.73,"l":46.62,"n":191,"o":46.73,"t":"2026-10-19T17:00:00Z","v":5862,"vw":46.669152},{"c":46.55,"h":46.64,"l":46.55,"n":172,"o":46.61,"t":"2026-10-19T17:15:00Z","v":4855,"vw":46.600185},{"c":46.63,"h":46.63,"l":46.56,"n":166,"o":46.58,"t":"2026-10-19T17:30:00Z","v":4243,"vw":46.593806},{"c":46.53,"h":46.57,"l":46.44,"n":150,"o":46.56,"t":"2026-10-19T17:45:00Z","v":6121,"vw":46.518097},{"c":46.46,"h":46.52,"l":46.46,"n":185,"o":46.46,"t":"2026-10-19T18:00:00Z","v":4576,"vw":46.472619},{"c":46.44,"h":46.44,"l":46.38,"n":162,"o":46.44,"t":"2026-10-19T18:15:00Z","v":4466,"vw":46.400601},{"c":46.24,"h":46.435,"l":46.24,"n":227,"o":46.4,"t":"2026-10-19T18:30:00Z","v":6472,"vw":46.328788},{"c":46.28,"h":46.35,"l":46.24,"n":170,"o":46.24,"t":"2026-10-19T18:45:00Z","v":4322,"vw":46.305204},{"c":46.215,"h":46.3,"l":46.215,"n":204,"o":46.28,"t":"2026-10-19T19:00:00Z","v":6716,"vw":46.246586},{"c":46.37,"h":46.415,"l":46.215,"n":265,"o":46.215,"t":"2026-10-19T19:15:00Z","v":9945,"vw":46.360118},{"c":46.35,"h":46.41,"l":46.32,"n":587,"o":46.37,"t":"2026-10-19T19:30:00Z","v":16089,"vw":46.364221},{"c":46.25,"h":46.39,"l":46,"n":2423,"o":46.35,"t":"2026-10-19T19:45:00Z","v":118964,"vw":46.176175},{"c":46.25,"h":46.25,"l":46.25,"n":35,"o":46.25,"t":"2026-10-19T20:00:00Z","v":81496,"vw":46.25},{"c":45.95,"h":46.1,"l":45.95,"n":3,"o":46.1,"t":"2026-10-20T08:00:00Z","v":2600,"vw":45.956},{"c":47.07,"h":47.08,"l":46.26,"n":127,"o":46.29,"t":"2026-10-20T13:30:00Z","v":7717,"vw":46.523422},{"c":47.075,"h":47.3425,"l":47.075,"n":102,"o":47.185,"t":"2026-10-20T13:45:00Z","v":4302,"vw":47.199661},{"c":46.94,"h":47.15,"l":46.71,"n":94,"o":47.15,"t":"2026-10-20T14:00:00Z","v":3192,"vw":46.882943},{"c":46.85,"h":46.99,"l":46.85,"n":48,"o":46.94,"t":"2026-10-20T14:15:00Z","v":1930,"vw":46.928293},{"c":47,"h":47.07,"l":46.96,"n":112,"o":47.06,"t":"2026-10-20T14:30:00Z","v":3640,"vw":47.024333},{"c":46.85,"h":46.99,"l":46.85,"n":84,"o":46.97,"t":"2026-10-20T14:45:00Z","v":1728,"vw":46.928889},{"c":46.63,"h":46.88,"l":46.58,"n":183,"o":46.87,"t":"2026-10-20T15:00:00Z","v":4992,"vw":46.816615},{"c":46.59,"h":46.805,"l":46.59,"n":244,"o":46.675,"t":"2026-10-20T15:15:00Z","v":8924,"vw":46.722141},{"c":46.4,"h":46.555,"l":46.4,"n":176,"o":46.53,"t":"2026-10-20T15:30:00Z","v":6663,"vw":46.489017},{"c":46.49,"h":46.49,"l":46.45,"n":70,"o":46.46,"t":"2026-10-20T15:45:00Z","v":5038,"vw":46.483522},{"c":46.59,"h":46.72,"l":46.44,"n":326,"o":46.485,"t":"2026-10-20T16:00:00Z","v":20534,"vw":46.578627},{"c":46.5,"h":46.6,"l":46.495,"n":171,"o":46.59,"t":"2026-10-20T16:15:00Z","v":7362,"vw":46.546766},{"c":46.5,"h":46.58,"l":46.49,"n":123,"o":46.53,"t":"2026-10-20T16:45:00Z","v":3641,"vw":46.528639},{"c":46.62,"h":46.62,"l":46.5,"n":48,"o":46.5,"t":"2026-10-20T17:00:00Z","v":3084,"vw":46.563413},{"c":46.35,"h":46.53,"l":46.3101,"n":156,"o":46.53,"t":"2026-10-20T17:15:00Z","v":15671,"vw":46.352083},{"c":46.325,"h":46.36,"l":46.255,"n":195,"o":46.34,"t":"2026-10-20T17:30:00Z","v":6718,"vw":46.303059},{"c":46.37,"h":46.37,"l":46.28,"n":129,"o":46.29,"t":"2026-10-20T17:45:00Z","v":3272,"vw":46.336102},{"c":46.3285,"h":46.43,"l":46.29,"n":169,"o":46.37,"t":"2026-10-20T18:00:00Z","v":6129,"vw":46.331266},{"c":46.37,"h":46.41,"l":46.36,"n":83,"o":46.41,"t":"2026-10-20T18:15:00Z","v":1963,"vw":46.379403},{"c":46.27,"h":46.4,"l":46.27,"n":158,"o":46.4,"t":"2026-10-20T18:30:00Z","v":5999,"vw":46.34459},{"c":46.295,"h":46.295,"l":46.295,"n":40,"o":46.295,"t":"2026-10-20T18:45:00Z","v":986,"vw":46.295},{"c":46.28,"h":46.395,"l":46.24,"n":351,"o":46.33,"t":"2026-10-20T19:00:00Z","v":18450,"vw":46.300795},{"c":46.52,"h":46.52,"l":46.25,"n":452,"o":46.3,"t":"2026-10-20T19:15:00Z","v":24304,"vw":46.390124},{"c":46.55,"h":46.595,"l":46.495,"n":447,"o":46.495,"t":"2026-10-20T19:30:00Z","v":14865,"vw":46.531191},{"c":46.45,"h":46.63,"l":46.28,"n":1749,"o":46.545,"t":"2026-10-20T19:45:00Z","v":89310,"vw":46.500752},{"c":46.48,"h":46.48,"l":46.48,"n":44,"o":46.48,"t":"2026-10-20T20:00:00Z","v":136446,"vw":46.48},{"c":46.36,"h":46.8,"l":45.7828,"n":34,"o":46.62,"t":"2026-10-21T13:30:00Z","v":4307,"vw":46.435908},{"c":45.995,"h":46.11,"l":45.85,"n":116,"o":45.99,"t":"2026-10-21T13:45:00Z","v":7549,"vw":45.980074},{"c":45.805,"h":45.91,"l":45.32,"n":256,"o":45.86,"t":"2026-10-21T14:00:00Z","v":15126,"vw":45.54681},{"c":45.57,"h":45.81,"l":45.51,"n":439,"o":45.7001,"t":"2026-10-21T14:15:00Z","v":28791,"vw":45.658742},{"c":45.65,"h":45.73,"l":45.58,"n":183,"o":45.58,"t":"2026-10-21T14:30:00Z","v":5854,"vw":45.659933},{"c":45.895,"h":45.895,"l":45.665,"n":101,"o":45.665,"t":"2026-10-21T14:45:00Z","v":3713,"vw":45.831434},{"c":45.69,"h":45.865,"l":45.69,"n":185,"o":45.86,"t":"2026-10-21T15:00:00Z","v":6142,"vw":45.814485},{"c":45.61,"h":45.69,"l":45.51,"n":309,"o":45.68,"t":"2026-10-21T15:15:00Z","v":10540,"vw":45.59197},{"c":45.84,"h":45.84,"l":45.62,"n":121,"o":45.625,"t":"2026-10-21T15:30:00Z","v":9586,"vw":45.645701},{"c":46,"h":46.025,"l":45.86,"n":116,"o":45.86,"t":"2026-10-21T15:45:00Z","v":5767,"vw":45.938876},{"c":45.97,"h":45.97,"l":45.81,"n":118,"o":45.88,"t":"2026-10-21T16:00:00Z","v":5322,"vw":45.895415},{"c":46.06,"h":46.06,"l":45.945,"n":144,"o":45.95,"t":"2026-10-21T16:15:00Z","v":13023,"vw":45.960405},{"c":46.05,"h":46.13,"l":46.04,"n":203,"o":46.07,"t":"2026-10-21T16:30:00Z","v":6371,"vw":46.086879},{"c":46.14,"h":46.14,"l":46.05,"n":40,"o":46.05,"t":"2026-10-21T16:45:00Z","v":1751,"vw":46.106344},{"c":45.92,"h":46.07,"l":45.92,"n":170,"o":46.07,"t":"2026-10-21T17:00:00Z","v":4524,"vw":45.989881},{"c":45.805,"h":45.88,"l":45.805,"n":83,"o":45.86,"t":"2026-10-21T17:15:00Z","v":2114,"vw":45.835827},{"c":45.89,"h":45.89,"l":45.79,"n":197,"o":45.8,"t":"2026-10-21T17:30:00Z","v":6454,"vw":45.829033},{"c":46,"h":46,"l":45.89,"n":76,"o":45.89,"t":"2026-10-21T17:45:00Z","v":2255,"vw":45.924292},{"c":45.815,"h":45.97,"l":45.68,"n":349,"o":45.94,"t":"2026-10-21T18:00:00Z","v":15987,"vw":45.7803},{"c":45.87,"h":45.87,"l":45.84,"n":156,"o":45.845,"t":"2026-10-21T18:15:00Z","v":4104,"vw":45.850791},{"c":45.725,"h":45.89,"l":45.71,"n":341,"o":45.89,"t":"2026-10-21T18:30:00Z","v":8625,"vw":45.788966},{"c":45.59,"h":45.775,"l":45.59,"n":494,"o":45.7,"t":"2026-10-21T18:45:00Z","v":25439,"vw":45.68799},{"c":45.835,"h":45.835,"l":45.585,"n":376,"o":45.59,"t":"2026-10-21T19:00:00Z","v":13789,"vw":45.692403},{"c":45.99,"h":45.99,"l":45.87,"n":332,"o":45.87,"t":"2026-10-21T19:15:00Z","v":7249,"vw":45.906443},{"c":45.79,"h":46.01,"l":45.78,"n":680,"o":45.98,"t":"2026-10-21T19:30:00Z","v":22200,"vw":45.877737},{"c":46.24,"h":46.3,"l":45.78,"n":1914,"o":45.8,"t":"2026-10-21T19:45:00Z","v":101137,"vw":46.072063},{"c":46.25,"h":46.25,"l":46.25,"n":30,"o":46.25,"t":"2026-10-21T20:00:00Z","v":91009,"vw":46.25},{"c":46.49,"h":46.49,"l":46.49,"n":1,"o":46.49,"t":"2026-10-21T23:45:00Z","v":100,"vw":46.49},{"c":46.66,"h":46.66,"l":45.95,"n":145,"o":46.38,"t":"2026-10-22T13:30:00Z","v":7348,"vw":46.423185},{"c":46.78,"h":46.93,"l":46.4901,"n":122,"o":46.68,"t":"2026-10-22T13:45:00Z","v":6649,"vw":46.754532},{"c":46.94,"h":47.005,"l":46.83,"n":223,"o":46.92,"t":"2026-10-22T14:00:00Z","v":10910,"vw":46.906408},{"c":46.85,"h":47.15,"l":46.82,"n":316,"o":46.9401,"t":"2026-10-22T14:15:00Z","v":16275,"vw":47.029096},{"c":46.84,"h":46.95,"l":46.76,"n":151,"o":46.86,"t":"2026-10-22T14:30:00Z","v":8077,"vw":46.85227},{"c":46.98,"h":46.98,"l":46.87,"n":247,"o":46.875,"t":"2026-10-22T14:45:00Z","v":6890,"vw":46.918874},{"c":46.98,"h":47.085,"l":46.96,"n":180,"o":47.01,"t":"2026-10-22T15:00:00Z","v":12172,"vw":47.023269},{"c":46.87,"h":47.05,"l":46.87,"n":216,"o":46.98,"t":"2026-10-22T15:15:00Z","v":8733,"vw":46.989843},{"c":46.735,"h":46.89,"l":46.65,"n":358,"o":46.89,"t":"2026-10-22T15:30:00Z","v":18599,"vw":46.766033},{"c":46.98,"h":47.01,"l":46.735,"n":279,"o":46.735,"t":"2026-10-22T15:45:00Z","v":8305,"vw":46.89983},{"c":47.06,"h":47.115,"l":47.005,"n":197,"o":47.005,"t":"2026-10-22T16:00:00Z","v":6884,"vw":47.058347},{"c":47.03,"h":47.09,"l":46.93,"n":267,"o":47.08,"t":"2026-10-22T16:15:00Z","v":12187,"vw":46.986386},{"c":46.84,"h":47.025,"l":46.83,"n":196,"o":47.025,"t":"2026-10-22T16:30:00Z","v":7108,"vw":46.889417},{"c":46.91,"h":47.01,"l":46.84,"n":154,"o":46.84,"t":"2026-10-22T16:45:00Z","v":5323,"vw":46.959036},{"c":46.71,"h":46.92,"l":46.66,"n":215,"o":46.92,"t":"2026-10-22T17:00:00Z","v":6069,"vw":46.758931},{"c":46.78,"h":46.82,"l":46.69,"n":188,"o":46.695,"t":"2026-10-22T17:15:00Z","v":7663,"vw":46.763369},{"c":46.905,"h":46.905,"l":46.7401,"n":139,"o":46.805,"t":"2026-10-22T17:30:00Z","v":5056,"vw":46.789749},{"c":46.925,"h":46.925,"l":46.82,"n":141,"o":46.87,"t":"2026-10-22T17:45:00Z","v":4306,"vw":46.869819},{"c":46.9,"h":46.97,"l":46.82,"n":308,"o":46.925,"t":"2026-10-22T18:00:00Z","v":8854,"vw":46.887185},{"c":46.92,"h":46.94,"l":46.84,"n":201,"o":46.94,"t":"2026-10-22T18:15:00Z","v":4897,"vw":46.891333},{"c":47.2075,"h":47.24,"l":46.925,"n":356,"o":46.925,"t":"2026-10-22T18:30:00Z","v":16822,"vw":47.047836},{"c":47.15,"h":47.29,"l":47.15,"n":257,"o":47.22,"t":"2026-10-22T18:45:00Z","v":7483,"vw":47.249858},{"c":47.33,"h":47.42,"l":47.16,"n":297,"o":47.18,"t":"2026-10-22T19:00:00Z","v":13277,"vw":47.2898},{"c":47.335,"h":47.35,"l":47.29,"n":257,"o":47.34,"t":"2026-10-22T19:15:00Z","v":7362,"vw":47.32178},{"c":47.52,"h":47.59,"l":47.28,"n":617,"o":47.29,"t":"2026-10-22T19:30:00Z","v":19388,"vw":47.460226},{"c":47.28,"h":47.55,"l":47.12,"n":2026,"o":47.53,"t":"2026-10-22T19:45:00Z","v":101009,"vw":47.316931},{"c":47.28,"h":47.28,"l":47.28,"n":45,"o":47.28,"t":"2026-10-22T20:00:00Z","v":107976,"vw":47.28}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2671070041933305,"strike":56.578599161333905,"iv":0.4565083326827874,"gamma":0.02985200766796041,"theta":-0.018584036613291433,"vega":0.02328660337963756,"rho":0.0033536857505840215,"breakevenPct":20.23203503707113},{"delta":0.15,"premium":0.3951789264413519,"strike":53.99850894632207,"iv":0.3961611829025845,"gamma":0.04295258449304175,"theta":-0.020463369781312128,"vega":0.02942659045725646,"rho":0.005053041856155573,"breakevenPct":15.045871135286413},{"delta":0.2,"premium":0.5442842942345925,"strike":52.75596421471173,"iv":0.38048026838966204,"gamma":0.053439662027833006,"theta":-0.02327152087475149,"vega":0.03491863817097416,"rho":0.006751454898607014,"breakevenPct":12.73318212552098},{"delta":0.25,"premium":0.693389662027833,"strike":51.513419483101394,"iv":0.36479935387673956,"gamma":0.06392673956262426,"theta":-0.026079671968190853,"vega":0.04041068588469185,"rho":0.008449867941058453,"breakevenPct":10.420493115755548},{"delta":0.3,"premium":0.8424950298210735,"strike":50.27087475149106,"iv":0.3491184393638171,"gamma":0.07441381709741551,"theta":-0.028887823061630215,"vega":0.045902733598409545,"rho":0.010148280983509894,"breakevenPct":8.107804105990116},{"delta":0.35,"premium":1.0303642384105958,"strike":49.48211920529801,"iv":0.34440529801324504,"gamma":0.0803251655629139,"theta":-0.030794701986754967,"vega":0.049119735099337744,"rho":0.0118431450046344,"breakevenPct":6.8368939164733655},{"delta":0.4,"premium":1.2952020202020202,"strike":48.862626262626264,"iv":0.35578343434343435,"gamma":0.08165313131313132,"theta":-0.03338747474747475,"vega":0.05128848484848485,"rho":0.013503136055527942,"breakevenPct":6.086777247944752},{"delta":0.45,"premium":1.737121212121212,"strike":48.35757575757576,"iv":0.40204606060606063,"gamma":0.07412787878787878,"theta":-0.03848848484848485,"vega":0.05234909090909091,"rho":0.015072438644615695,"breakevenPct":5.953250781930977},{"delta":0.5,"premium":2.0603546099290777,"strike":47.79290780141844,"iv":0.4183154609929078,"gamma":0.07182354609929079,"theta":-0.040588226950354606,"vega":0.05299645390070922,"rho":0.016706726920273376,"breakevenPct":5.442602392866993},{"delta":0.55,"premium":2.0958156028368795,"strike":47.08368794326241,"iv":0.3618615602836879,"gamma":0.08217815602836881,"theta":-0.035410921985815594,"vega":0.05264184397163121,"rho":0.01849858323049104,"breakevenPct":4.017562491749766},{"delta":0.6,"premium":2.3560975609756096,"strike":46.48780487804878,"iv":0.3493609756097561,"gamma":0.08242682926829269,"theta":-0.0336219512195122,"vega":0.051165853658536584,"rho":0.020169376924273837,"breakevenPct":3.307746275432298},{"delta":0.65,"premium":2.6975609756097563,"strike":45.8780487804878,"iv":0.34795853658536585,"gamma":0.0798780487804878,"theta":-0.03257317073170732,"vega":0.049312195121951216,"rho":0.021791443081609442,"breakevenPct":2.740291362304486},{"delta":0.7,"premium":3.3073170731707315,"strike":45.11585365853659,"iv":0.37394939024390245,"gamma":0.06974085365853659,"theta":-0.03303048780487804,"vega":0.04626341463414634,"rho":0.02324272174842648,"breakevenPct":2.417873798027316},{"delta":0.75,"premium":3.7655172413793103,"strike":44.43766578249337,"iv":0.3701397877984085,"gamma":0.06387002652519894,"theta":-0.030288328912466845,"vega":0.04208859416445623,"rho":0.024786674153462564,"breakevenPct":1.9525867679202107},{"delta":0.8,"premium":4.175568181818182,"strike":43.80681818181818,"iv":0.35559999999999997,"gamma":0.05833636363636363,"theta":-0.02641931818181818,"vega":0.03703636363636363,"rho":0.026366666400085382,"breakevenPct":1.4855887555760587},{"delta":0.85,"premium":4.544886363636363,"strike":43.23863636363637,"iv":0.3306,"gamma":0.051972727272727275,"theta":-0.021476136363636367,"vega":0.030672727272727275,"rho":0.02798437281541356,"breakevenPct":1.0649803876326729},{"delta":0.9,"premium":5.3541353383458645,"strike":42.27318295739349,"iv":0.32853107769423556,"gamma":0.039924060150375945,"theta":-0.0171468671679198,"vega":0.023275689223057644,"rho":0.029283206739303593,"breakevenPct":0.7345987642541223}],"put":[{"delta":0.1,"premium":0.27763157894736845,"strike":41.05263157894737,"iv":0.4186684210526316,"gamma":0.03152105263157895,"theta":-0.01635263157894737,"vega":0.023394736842105263,"rho":-0.004121606391637746,"breakevenPct":13.75846023688663},{"delta":0.15,"premium":0.42499999999999993,"strike":42.57142857142857,"iv":0.3881857142857143,"gamma":0.04481428571428571,"theta":-0.01987142857142857,"vega":0.030899999999999997,"rho":-0.006181671253738193,"breakevenPct":10.857807590041098},{"delta":0.2,"premium":0.5700000000000001,"strike":43.7,"iv":0.36553,"gamma":0.05757,"theta":-0.022359999999999998,"vega":0.03726,"rho":-0.008243055747996695,"breakevenPct":8.77749576988156},{"delta":0.25,"premium":0.7476851851851852,"strike":44.53703703703704,"iv":0.35517037037037036,"gamma":0.06673148148148147,"theta":-0.024425925925925927,"vega":0.04213703703703704,"rho":-0.010311735510580192,"breakevenPct":7.382927555304884},{"delta":0.3,"premium":0.9533248081841432,"strike":45.22378516624041,"iv":0.3545090792838875,"gamma":0.07329028132992327,"theta":-0.026537084398976982,"vega":0.04617416879795397,"rho":-0.012387983881930565,"breakevenPct":6.365354572639034},{"delta":0.35,"premium":1.1771099744245523,"strike":45.86317135549872,"iv":0.35367787723785166,"gamma":0.07840537084398977,"theta":-0.028071611253196932,"vega":0.04924322250639386,"rho":-0.01447072923909615,"breakevenPct":5.486333796374437},{"delta":0.4,"premium":1.470625,"strike":46.46785714285714,"iv":0.3610792857142857,"gamma":0.0798275,"theta":-0.029663214285714286,"vega":0.05121,"rho":-0.01658895433371835,"breakevenPct":4.8281892071549475},{"delta":0.45,"premium":1.7825953259532596,"strike":47.06519065190652,"iv":0.3693936039360393,"gamma":0.08030430504305043,"theta":-0.031060885608856087,"vega":0.0527260762607626,"rho":-0.018716677201568402,"breakevenPct":4.224629175225765},{"delta":0.5,"premium":2.09009840098401,"strike":47.68019680196802,"iv":0.3665030750307503,"gamma":0.08128831488314883,"theta":-0.030691881918819188,"vega":0.052972078720787207,"rho":-0.02084303288702364,"breakevenPct":3.574241960693721},{"delta":0.55,"premium":2.420580964153276,"strike":48.296662546353524,"iv":0.3633386897404203,"gamma":0.08135500618046972,"theta":-0.0298770086526576,"vega":0.052536341161928304,"rho":-0.022983249121886217,"breakevenPct":2.969370596023169},{"delta":0.6,"premium":2.775957972805933,"strike":48.91470951792336,"iv":0.3598776266996292,"gamma":0.08042793572311495,"theta":-0.02857911001236094,"vega":0.05136205191594562,"rho":-0.02513848095194008,"breakevenPct":2.4138080687025694},{"delta":0.65,"premium":3.352685624012638,"strike":49.68088467614534,"iv":0.3729496050552923,"gamma":0.07437630331753554,"theta":-0.027991469194312796,"vega":0.04922543443917852,"rho":-0.027440319123804707,"breakevenPct":2.013115371969758},{"delta":0.7,"premium":4.274804789172305,"strike":50.775637688703796,"iv":0.3910586673607496,"gamma":0.06612399791775118,"theta":-0.026248724622592402,"vega":0.04535257678292557,"rho":-0.030001885407514414,"breakevenPct":1.6479845610586061},{"delta":0.75,"premium":5.40702758979698,"strike":52.0770432066632,"iv":0.41078797501301406,"gamma":0.05693607496095783,"theta":-0.023645913586673607,"vega":0.04040723581467985,"rho":-0.032723599386464616,"breakevenPct":1.29015309461461},{"delta":0.8,"premium":6.539250390421657,"strike":53.378448724622594,"iv":0.43051728266527856,"gamma":0.04774815200416448,"theta":-0.02104310255075481,"vega":0.03546189484643414,"rho":-0.035445313365414816,"breakevenPct":0.932321628170614},{"delta":0.85,"premium":7.6714731910463305,"strike":54.67985424258199,"iv":0.45024659031754294,"gamma":0.03856022904737116,"theta":-0.018440291514836022,"vega":0.03051655387818844,"rho":-0.038167027344365015,"breakevenPct":0.5744901617266187},{"delta":0.9,"premium":10.691818181818185,"strike":57.85606060606061,"iv":0.5045669696969697,"gamma":0.02636090909090908,"theta":-0.013858636363636361,"vega":0.022959545454545448,"rho":-0.04236764781222128,"breakevenPct":0.2448341280828638}]},"raw":{"call":[{"delta":0.1,"premium":0.2671070041933305,"strike":56.578599161333905,"iv":0.4565083326827874,"gamma":0.02985200766796041,"theta":-0.018584036613291433,"vega":0.02328660337963756,"rho":0.0033536857505840215,"breakevenPct":20.23203503707113},{"delta":0.15,"premium":0.3951789264413519,"strike":53.99850894632207,"iv":0.3961611829025845,"gamma":0.04295258449304175,"theta":-0.020463369781312128,"vega":0.02942659045725646,"rho":0.005053041856155573,"breakevenPct":15.045871135286413},{"delta":0.2,"premium":0.5442842942345925,"strike":52.75596421471173,"iv":0.38048026838966204,"gamma":0.053439662027833006,"theta":-0.02327152087475149,"vega":0.03491863817097416,"rho":0.006751454898607014,"breakevenPct":12.73318212552098},{"delta":0.25,"premium":0.693389662027833,"strike":51.513419483101394,"iv":0.36479935387673956,"gamma":0.06392673956262426,"theta":-0.026079671968190853,"vega":0.04041068588469185,"rho":0.008449867941058453,"breakevenPct":10.420493115755548},{"delta":0.3,"premium":0.8424950298210735,"strike":50.27087475149106,"iv":0.3491184393638171,"gamma":0.07441381709741551,"theta":-0.028887823061630215,"vega":0.045902733598409545,"rho":0.010148280983509894,"breakevenPct":8.107804105990116},{"delta":0.35,"premium":1.0303642384105958,"strike":49.48211920529801,"iv":0.34440529801324504,"gamma":0.0803251655629139,"theta":-0.030794701986754967,"vega":0.049119735099337744,"rho":0.0118431450046344,"breakevenPct":6.8368939164733655},{"delta":0.4,"premium":1.2952020202020202,"strike":48.862626262626264,"iv":0.35578343434343435,"gamma":0.08165313131313132,"theta":-0.03338747474747475,"vega":0.05128848484848485,"rho":0.013503136055527942,"breakevenPct":6.086777247944752},{"delta":0.45,"premium":1.737121212121212,"strike":48.35757575757576,"iv":0.40204606060606063,"gamma":0.07412787878787878,"theta":-0.03848848484848485,"vega":0.05234909090909091,"rho":0.015072438644615695,"breakevenPct":5.953250781930977},{"delta":0.5,"premium":2.0603546099290777,"strike":47.79290780141844,"iv":0.4183154609929078,"gamma":0.07182354609929079,"theta":-0.040588226950354606,"vega":0.05299645390070922,"rho":0.016706726920273376,"breakevenPct":5.442602392866993},{"delta":0.55,"premium":2.0958156028368795,"strike":47.08368794326241,"iv":0.3618615602836879,"gamma":0.08217815602836881,"theta":-0.035410921985815594,"vega":0.05264184397163121,"rho":0.01849858323049104,"breakevenPct":4.017562491749766},{"delta":0.6,"premium":2.3560975609756096,"strike":46.48780487804878,"iv":0.3493609756097561,"gamma":0.08242682926829269,"theta":-0.0336219512195122,"vega":0.051165853658536584,"rho":0.020169376924273837,"breakevenPct":3.307746275432298},{"delta":0.65,"premium":2.6975609756097563,"strike":45.8780487804878,"iv":0.34795853658536585,"gamma":0.0798780487804878,"theta":-0.03257317073170732,"vega":0.049312195121951216,"rho":0.021791443081609442,"breakevenPct":2.740291362304486},{"delta":0.7,"premium":3.3073170731707315,"strike":45.11585365853659,"iv":0.37394939024390245,"gamma":0.06974085365853659,"theta":-0.03303048780487804,"vega":0.04626341463414634,"rho":0.02324272174842648,"breakevenPct":2.417873798027316},{"delta":0.75,"premium":3.7655172413793103,"strike":44.43766578249337,"iv":0.3701397877984085,"gamma":0.06387002652519894,"theta":-0.030288328912466845,"vega":0.04208859416445623,"rho":0.024786674153462564,"breakevenPct":1.9525867679202107},{"delta":0.8,"premium":4.175568181818182,"strike":43.80681818181818,"iv":0.35559999999999997,"gamma":0.05833636363636363,"theta":-0.02641931818181818,"vega":0.03703636363636363,"rho":0.026366666400085382,"breakevenPct":1.4855887555760587},{"delta":0.85,"premium":4.544886363636363,"strike":43.23863636363637,"iv":0.3306,"gamma":0.051972727272727275,"theta":-0.021476136363636367,"vega":0.030672727272727275,"rho":0.02798437281541356,"breakevenPct":1.0649803876326729},{"delta":0.9,"premium":5.3541353383458645,"strike":42.27318295739349,"iv":0.32853107769423556,"gamma":0.039924060150375945,"theta":-0.0171468671679198,"vega":0.023275689223057644,"rho":0.029283206739303593,"breakevenPct":0.7345987642541223}],"put":[{"delta":0.1,"premium":0.27763157894736845,"strike":41.05263157894737,"iv":0.4186684210526316,"gamma":0.03152105263157895,"theta":-0.01635263157894737,"vega":0.023394736842105263,"rho":-0.004121606391637746,"breakevenPct":13.75846023688663},{"delta":0.15,"premium":0.42499999999999993,"strike":42.57142857142857,"iv":0.3881857142857143,"gamma":0.04481428571428571,"theta":-0.01987142857142857,"vega":0.030899999999999997,"rho":-0.006181671253738193,"breakevenPct":10.857807590041098},{"delta":0.2,"premium":0.5700000000000001,"strike":43.7,"iv":0.36553,"gamma":0.05757,"theta":-0.022359999999999998,"vega":0.03726,"rho":-0.008243055747996695,"breakevenPct":8.77749576988156},{"delta":0.25,"premium":0.7476851851851852,"strike":44.53703703703704,"iv":0.35517037037037036,"gamma":0.06673148148148147,"theta":-0.024425925925925927,"vega":0.04213703703703704,"rho":-0.010311735510580192,"breakevenPct":7.382927555304884},{"delta":0.3,"premium":0.9533248081841432,"strike":45.22378516624041,"iv":0.3545090792838875,"gamma":0.07329028132992327,"theta":-0.026537084398976982,"vega":0.04617416879795397,"rho":-0.012387983881930565,"breakevenPct":6.365354572639034},{"delta":0.35,"premium":1.1771099744245523,"strike":45.86317135549872,"iv":0.35367787723785166,"gamma":0.07840537084398977,"theta":-0.028071611253196932,"vega":0.04924322250639386,"rho":-0.01447072923909615,"breakevenPct":5.486333796374437},{"delta":0.4,"premium":1.470625,"strike":46.46785714285714,"iv":0.3610792857142857,"gamma":0.0798275,"theta":-0.029663214285714286,"vega":0.05121,"rho":-0.01658895433371835,"breakevenPct":4.8281892071549475},{"delta":0.45,"premium":1.7825953259532596,"strike":47.06519065190652,"iv":0.3693936039360393,"gamma":0.08030430504305043,"theta":-0.031060885608856087,"vega":0.0527260762607626,"rho":-0.018716677201568402,"breakevenPct":4.224629175225765},{"delta":0.5,"premium":2.09009840098401,"strike":47.68019680196802,"iv":0.3665030750307503,"gamma":0.08128831488314883,"theta":-0.030691881918819188,"vega":0.052972078720787207,"rho":-0.02084303288702364,"breakevenPct":3.574241960693721},{"delta":0.55,"premium":2.420580964153276,"strike":48.296662546353524,"iv":0.3633386897404203,"gamma":0.08135500618046972,"theta":-0.0298770086526576,"vega":0.052536341161928304,"rho":-0.022983249121886217,"breakevenPct":2.969370596023169},{"delta":0.6,"premium":2.775957972805933,"strike":48.91470951792336,"iv":0.3598776266996292,"gamma":0.08042793572311495,"theta":-0.02857911001236094,"vega":0.05136205191594562,"rho":-0.02513848095194008,"breakevenPct":2.4138080687025694},{"delta":0.65,"premium":3.352685624012638,"strike":49.68088467614534,"iv":0.3729496050552923,"gamma":0.07437630331753554,"theta":-0.027991469194312796,"vega":0.04922543443917852,"rho":-0.027440319123804707,"breakevenPct":2.013115371969758},{"delta":0.7,"premium":4.274804789172305,"strike":50.775637688703796,"iv":0.3910586673607496,"gamma":0.06612399791775118,"theta":-0.026248724622592402,"vega":0.04535257678292557,"rho":-0.030001885407514414,"breakevenPct":1.6479845610586061},{"delta":0.75,"premium":5.40702758979698,"strike":52.0770432066632,"iv":0.41078797501301406,"gamma":0.05693607496095783,"theta":-0.023645913586673607,"vega":0.04040723581467985,"rho":-0.032723599386464616,"breakevenPct":1.29015309461461},{"delta":0.8,"premium":6.539250390421657,"strike":53.378448724622594,"iv":0.43051728266527856,"gamma":0.04774815200416448,"theta":-0.02104310255075481,"vega":0.03546189484643414,"rho":-0.035445313365414816,"breakevenPct":0.932321628170614},{"delta":0.85,"premium":7.6714731910463305,"strike":54.67985424258199,"iv":0.45024659031754294,"gamma":0.03856022904737116,"theta":-0.018440291514836022,"vega":0.03051655387818844,"rho":-0.038167027344365015,"breakevenPct":0.5744901617266187},{"delta":0.9,"premium":10.691818181818185,"strike":57.85606060606061,"iv":0.5045669696969697,"gamma":0.02636090909090908,"theta":-0.013858636363636361,"vega":0.022959545454545448,"rho":-0.04236764781222128,"breakevenPct":0.2448341280828638}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}