{"symbol":"UVE","url":"https://intraalpha.com/companies/UVE","capturedAt":"2026-10-22T21:26:53.156Z","state":"ready","quote":{"symbol":"UVE","last_price":48.03,"prev_close":47.73,"regular_close":48.4,"change":0.3,"change_pct":0.6285,"regular_change":0.67,"regular_change_pct":1.4037,"extended_change":-0.37,"extended_change_pct":-0.7645,"bid":48.03,"ask":50,"bid_size":100,"ask_size":200,"volume":208318,"vwap":48.311072,"open":48.1,"high":48.74,"low":47.945,"close":48.4,"trade_count":4525,"last_trade_at":"2026-10-22T20:19:58.219779169Z","last_quote_at":"2026-10-22T20:11:34.782802673Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:26:41.929082004-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"UVE","fetched_at":"2026-10-22T21:26:50.525546+00:00","name":"Universal Insurance Holdings Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"Universal Insurance Holdings, Inc., is an integrated insurance holding company in the United States. The company is headquartered in Fort Lauderdale, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1328343000,"ebitda":305723000,"pe_ratio":6.31,"peg_ratio":0,"book_value":22.89,"dividend_per_share":0.64,"dividend_yield":0.0134,"eps":7.57,"revenue_ttm":1629505000,"gross_profit_ttm":421495000,"profit_margin":0.135,"operating_margin_ttm":0.191,"return_on_assets_ttm":0.0569,"return_on_equity_ttm":0.402,"quarterly_earnings_growth":0.686,"quarterly_revenue_growth":0.067,"analyst_target_price":45,"analyst_number":0,"beta":0.697,"fifty_two_week_high":48.42,"fifty_two_week_low":27.98,"fifty_day_ma":44.08,"two_hundred_day_ma":38.29,"shares_outstanding":27830400,"forward_pe":9.98,"price_to_sales":0.815,"price_to_book":1.855,"ev_to_revenue":0.459,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:26:50.525546+00:00"},"optionObservedAt":"2026-10-22T19:59:34.068Z","bars":[{"c":47.495,"h":47.495,"l":47.06,"n":25,"o":47.39,"t":"2026-10-15T13:30:00Z","v":2579,"vw":47.275472},{"c":47.335,"h":47.335,"l":47.335,"n":29,"o":47.335,"t":"2026-10-15T13:35:00Z","v":2669,"vw":47.335},{"c":47.0575,"h":47.4,"l":47.0575,"n":14,"o":47.4,"t":"2026-10-15T13:40:00Z","v":2027,"vw":47.379363},{"c":47.64,"h":47.64,"l":47.313025,"n":12,"o":47.6,"t":"2026-10-15T13:50:00Z","v":780,"vw":47.522756},{"c":47.525,"h":47.525,"l":47.525,"n":5,"o":47.525,"t":"2026-10-15T13:55:00Z","v":152,"vw":47.525},{"c":47.52,"h":47.680123,"l":47.52,"n":13,"o":47.680123,"t":"2026-10-15T14:00:00Z","v":405,"vw":47.611986},{"c":47.365,"h":47.6299,"l":47.15,"n":16,"o":47.6299,"t":"2026-10-15T14:05:00Z","v":1133,"vw":47.321228},{"c":47.36,"h":47.36,"l":47.36,"n":5,"o":47.36,"t":"2026-10-15T14:10:00Z","v":509,"vw":47.36},{"c":47.37,"h":47.465,"l":47.37,"n":29,"o":47.465,"t":"2026-10-15T14:20:00Z","v":591,"vw":47.4175},{"c":47.38,"h":47.48,"l":47.38,"n":47,"o":47.48,"t":"2026-10-15T14:30:00Z","v":1096,"vw":47.425},{"c":47.05,"h":47.15,"l":47.05,"n":35,"o":47.15,"t":"2026-10-15T14:40:00Z","v":766,"vw":47.072449},{"c":47.11,"h":47.14,"l":47.08,"n":60,"o":47.14,"t":"2026-10-15T14:50:00Z","v":1841,"vw":47.110213},{"c":47.04,"h":47.145,"l":47.04,"n":38,"o":47.145,"t":"2026-10-15T14:55:00Z","v":1358,"vw":47.091471},{"c":47.09,"h":47.09,"l":47.09,"n":4,"o":47.09,"t":"2026-10-15T15:00:00Z","v":130,"vw":47.09},{"c":46.95,"h":46.99,"l":46.95,"n":21,"o":46.99,"t":"2026-10-15T15:05:00Z","v":421,"vw":46.97},{"c":46.84,"h":46.97,"l":46.84,"n":38,"o":46.97,"t":"2026-10-15T15:10:00Z","v":1250,"vw":46.880656},{"c":46.67,"h":46.69,"l":46.67,"n":22,"o":46.69,"t":"2026-10-15T15:15:00Z","v":833,"vw":46.6775},{"c":46.55,"h":46.55,"l":46.51,"n":22,"o":46.52,"t":"2026-10-15T15:20:00Z","v":816,"vw":46.521667},{"c":46.92,"h":46.92,"l":46.52,"n":89,"o":46.52,"t":"2026-10-15T15:35:00Z","v":6037,"vw":46.849858},{"c":46.84,"h":46.84,"l":46.7728,"n":8,"o":46.7728,"t":"2026-10-15T15:50:00Z","v":321,"vw":46.794201},{"c":46.71,"h":46.71,"l":46.7,"n":8,"o":46.7,"t":"2026-10-15T16:00:00Z","v":318,"vw":46.703257},{"c":46.7,"h":46.72,"l":46.6,"n":27,"o":46.72,"t":"2026-10-15T16:05:00Z","v":1268,"vw":46.695614},{"c":46.805,"h":46.82,"l":46.7863,"n":50,"o":46.7863,"t":"2026-10-15T16:10:00Z","v":6734,"vw":46.799886},{"c":46.93,"h":46.93,"l":46.87,"n":41,"o":46.87,"t":"2026-10-15T16:20:00Z","v":904,"vw":46.903333},{"c":47.02,"h":47.08,"l":46.98,"n":53,"o":46.98,"t":"2026-10-15T16:25:00Z","v":1224,"vw":47.041667},{"c":47.075,"h":47.075,"l":47,"n":30,"o":47.01,"t":"2026-10-15T16:30:00Z","v":1062,"vw":47.031667},{"c":46.98,"h":46.98,"l":46.98,"n":9,"o":46.98,"t":"2026-10-15T16:35:00Z","v":273,"vw":46.98},{"c":46.98,"h":46.99,"l":46.98,"n":14,"o":46.99,"t":"2026-10-15T16:40:00Z","v":663,"vw":46.985728},{"c":47.1372,"h":47.1372,"l":46.98,"n":16,"o":46.99,"t":"2026-10-15T16:45:00Z","v":2099,"vw":47.071543},{"c":47.06,"h":47.06,"l":47.05,"n":22,"o":47.05,"t":"2026-10-15T16:50:00Z","v":1381,"vw":47.051667},{"c":46.91,"h":46.92,"l":46.91,"n":29,"o":46.92,"t":"2026-10-15T17:00:00Z","v":408,"vw":46.916732},{"c":47.16,"h":47.16,"l":46.96,"n":73,"o":46.99,"t":"2026-10-15T17:25:00Z","v":1696,"vw":47.04375},{"c":47.15,"h":47.15,"l":47.15,"n":3,"o":47.15,"t":"2026-10-15T17:35:00Z","v":271,"vw":47.15},{"c":47.035,"h":47.035,"l":47.015,"n":14,"o":47.015,"t":"2026-10-15T17:40:00Z","v":512,"vw":47.03},{"c":47,"h":47,"l":47,"n":9,"o":47,"t":"2026-10-15T17:45:00Z","v":154,"vw":47},{"c":47.11,"h":47.11,"l":47,"n":55,"o":47.08,"t":"2026-10-15T18:00:00Z","v":1862,"vw":47.08},{"c":47.095,"h":47.095,"l":47.095,"n":12,"o":47.095,"t":"2026-10-15T18:05:00Z","v":258,"vw":47.095},{"c":47.04,"h":47.085,"l":47.04,"n":12,"o":47.085,"t":"2026-10-15T18:10:00Z","v":549,"vw":47.07375},{"c":47.205,"h":47.205,"l":47.17,"n":56,"o":47.17,"t":"2026-10-15T18:15:00Z","v":1698,"vw":47.190714},{"c":47.385,"h":47.385,"l":47.29,"n":58,"o":47.29,"t":"2026-10-15T18:25:00Z","v":1525,"vw":47.3545},{"c":47.34,"h":47.4,"l":47.32,"n":56,"o":47.395,"t":"2026-10-15T18:30:00Z","v":2464,"vw":47.3625},{"c":47.35,"h":47.35,"l":47.345,"n":6,"o":47.345,"t":"2026-10-15T18:35:00Z","v":240,"vw":47.3475},{"c":47.24,"h":47.35,"l":47.24,"n":47,"o":47.35,"t":"2026-10-15T18:40:00Z","v":1437,"vw":47.275566},{"c":47.215,"h":47.215,"l":47.08,"n":33,"o":47.21,"t":"2026-10-15T18:45:00Z","v":811,"vw":47.187313},{"c":47.215,"h":47.215,"l":47.215,"n":8,"o":47.215,"t":"2026-10-15T18:50:00Z","v":264,"vw":47.215},{"c":47.34,"h":47.34,"l":47.215,"n":17,"o":47.215,"t":"2026-10-15T18:55:00Z","v":869,"vw":47.293334},{"c":47.1975,"h":47.2811,"l":47.1975,"n":11,"o":47.2811,"t":"2026-10-15T19:00:00Z","v":547,"vw":47.263199},{"c":47.32,"h":47.32,"l":47.2,"n":28,"o":47.215,"t":"2026-10-15T19:05:00Z","v":891,"vw":47.242253},{"c":47.21,"h":47.21,"l":47.21,"n":17,"o":47.21,"t":"2026-10-15T19:10:00Z","v":542,"vw":47.21},{"c":47.17,"h":47.225,"l":47.16,"n":69,"o":47.195,"t":"2026-10-15T19:15:00Z","v":2331,"vw":47.186129},{"c":47.23,"h":47.26,"l":47.165,"n":71,"o":47.165,"t":"2026-10-15T19:20:00Z","v":1283,"vw":47.221428},{"c":47.19,"h":47.23,"l":47.19,"n":44,"o":47.23,"t":"2026-10-15T19:25:00Z","v":1208,"vw":47.213939},{"c":47.06,"h":47.06,"l":47,"n":71,"o":47.06,"t":"2026-10-15T19:30:00Z","v":2522,"vw":47.02863},{"c":47.035,"h":47.08,"l":47.025,"n":37,"o":47.08,"t":"2026-10-15T19:35:00Z","v":1105,"vw":47.047238},{"c":47.04,"h":47.12,"l":47.04,"n":55,"o":47.1,"t":"2026-10-15T19:40:00Z","v":2130,"vw":47.098636},{"c":46.86,"h":47.13,"l":46.86,"n":168,"o":47.13,"t":"2026-10-15T19:45:00Z","v":6748,"vw":46.989214},{"c":46.69,"h":46.86,"l":46.685,"n":163,"o":46.86,"t":"2026-10-15T19:50:00Z","v":5866,"vw":46.801937},{"c":46.84,"h":46.95,"l":46.65,"n":662,"o":46.66,"t":"2026-10-15T19:55:00Z","v":29953,"vw":46.837351},{"c":46.84,"h":46.84,"l":46.84,"n":18,"o":46.84,"t":"2026-10-15T20:00:00Z","v":98964,"vw":46.84},{"c":46.815,"h":46.815,"l":46.75,"n":19,"o":46.75,"t":"2026-10-16T13:30:00Z","v":3462,"vw":46.752033},{"c":46.565,"h":46.565,"l":46.565,"n":3,"o":46.565,"t":"2026-10-16T13:40:00Z","v":102,"vw":46.565},{"c":47.14,"h":47.28,"l":47.14,"n":35,"o":47.28,"t":"2026-10-16T13:50:00Z","v":874,"vw":47.21625},{"c":47.27,"h":47.27,"l":47.26,"n":12,"o":47.26,"t":"2026-10-16T14:00:00Z","v":366,"vw":47.265},{"c":47.02,"h":47.22,"l":47.02,"n":42,"o":47.03,"t":"2026-10-16T14:10:00Z","v":1126,"vw":47.081667},{"c":46.98,"h":47.12,"l":46.95,"n":27,"o":46.98,"t":"2026-10-16T14:15:00Z","v":1349,"vw":46.981722},{"c":47.03,"h":47.03,"l":47.03,"n":2,"o":47.03,"t":"2026-10-16T14:20:00Z","v":201,"vw":47.03},{"c":47.16,"h":47.16,"l":46.98,"n":5,"o":46.98,"t":"2026-10-16T14:35:00Z","v":230,"vw":47.07},{"c":47.11,"h":47.11,"l":47.11,"n":6,"o":47.11,"t":"2026-10-16T14:40:00Z","v":3002,"vw":47.11},{"c":47.145,"h":47.145,"l":47.145,"n":16,"o":47.145,"t":"2026-10-16T14:45:00Z","v":879,"vw":47.145},{"c":47.145,"h":47.145,"l":47.145,"n":2,"o":47.145,"t":"2026-10-16T14:50:00Z","v":200,"vw":47.145},{"c":47.43,"h":47.43,"l":47.15,"n":58,"o":47.15,"t":"2026-10-16T14:55:00Z","v":1345,"vw":47.289474},{"c":47.69,"h":47.69,"l":47.43,"n":73,"o":47.43,"t":"2026-10-16T15:00:00Z","v":2329,"vw":47.561813},{"c":47.595,"h":47.64,"l":47.5,"n":61,"o":47.63,"t":"2026-10-16T15:05:00Z","v":2775,"vw":47.5925},{"c":47.615,"h":47.615,"l":47.615,"n":3,"o":47.615,"t":"2026-10-16T15:25:00Z","v":122,"vw":47.615},{"c":47.57,"h":47.57,"l":47.57,"n":12,"o":47.57,"t":"2026-10-16T15:35:00Z","v":223,"vw":47.57},{"c":47.57,"h":47.59,"l":47.44,"n":34,"o":47.47,"t":"2026-10-16T15:45:00Z","v":2481,"vw":47.476957},{"c":47.45,"h":47.58,"l":47.45,"n":41,"o":47.58,"t":"2026-10-16T15:55:00Z","v":1609,"vw":47.556651},{"c":47.435,"h":47.435,"l":47.41,"n":48,"o":47.43,"t":"2026-10-16T16:00:00Z","v":1138,"vw":47.417258},{"c":47.4,"h":47.4,"l":47.25,"n":80,"o":47.29,"t":"2026-10-16T16:05:00Z","v":5323,"vw":47.304103},{"c":47.13,"h":47.26,"l":47.13,"n":9,"o":47.26,"t":"2026-10-16T16:10:00Z","v":252,"vw":47.195},{"c":47.1,"h":47.1,"l":47.1,"n":23,"o":47.1,"t":"2026-10-16T16:15:00Z","v":447,"vw":47.1},{"c":47.075,"h":47.075,"l":47.075,"n":24,"o":47.075,"t":"2026-10-16T16:20:00Z","v":656,"vw":47.075},{"c":47.07,"h":47.15,"l":46.92,"n":33,"o":47.15,"t":"2026-10-16T16:25:00Z","v":827,"vw":47.056},{"c":47.13,"h":47.13,"l":47.055,"n":15,"o":47.055,"t":"2026-10-16T16:35:00Z","v":583,"vw":47.07875},{"c":47.075,"h":47.075,"l":47.075,"n":20,"o":47.075,"t":"2026-10-16T16:45:00Z","v":377,"vw":47.075},{"c":47.17,"h":47.17,"l":47.08,"n":61,"o":47.08,"t":"2026-10-16T17:05:00Z","v":2057,"vw":47.120556},{"c":47.15,"h":47.15,"l":47.15,"n":1,"o":47.15,"t":"2026-10-16T17:10:00Z","v":100,"vw":47.15},{"c":47.165,"h":47.165,"l":47.165,"n":14,"o":47.165,"t":"2026-10-16T17:15:00Z","v":761,"vw":47.165},{"c":47.13,"h":47.17,"l":47.12,"n":28,"o":47.17,"t":"2026-10-16T17:20:00Z","v":938,"vw":47.142857},{"c":47.12,"h":47.135,"l":47.12,"n":21,"o":47.135,"t":"2026-10-16T17:25:00Z","v":895,"vw":47.126429},{"c":47.2,"h":47.2,"l":47.05,"n":11,"o":47.05,"t":"2026-10-16T17:35:00Z","v":486,"vw":47.110914},{"c":47.19,"h":47.22,"l":47.16,"n":65,"o":47.21,"t":"2026-10-16T17:40:00Z","v":1832,"vw":47.2075},{"c":47.14,"h":47.19,"l":47.14,"n":14,"o":47.19,"t":"2026-10-16T17:45:00Z","v":428,"vw":47.17},{"c":47.17,"h":47.17,"l":47.17,"n":9,"o":47.17,"t":"2026-10-16T17:50:00Z","v":139,"vw":47.17},{"c":47.22,"h":47.22,"l":47.105,"n":15,"o":47.11,"t":"2026-10-16T17:55:00Z","v":495,"vw":47.13625},{"c":47.17,"h":47.17,"l":47.17,"n":8,"o":47.17,"t":"2026-10-16T18:05:00Z","v":135,"vw":47.17},{"c":47.2007,"h":47.2007,"l":47.2007,"n":6,"o":47.2007,"t":"2026-10-16T18:15:00Z","v":391,"vw":47.2007},{"c":47.165,"h":47.165,"l":47.165,"n":18,"o":47.165,"t":"2026-10-16T18:20:00Z","v":445,"vw":47.165},{"c":47.21,"h":47.23,"l":47.2,"n":83,"o":47.22,"t":"2026-10-16T18:25:00Z","v":2940,"vw":47.213571},{"c":47.23,"h":47.28,"l":47.23,"n":50,"o":47.28,"t":"2026-10-16T18:30:00Z","v":1590,"vw":47.244545},{"c":47.36,"h":47.365,"l":47.29,"n":50,"o":47.29,"t":"2026-10-16T18:35:00Z","v":2221,"vw":47.341538},{"c":47.475,"h":47.475,"l":47.35,"n":35,"o":47.435,"t":"2026-10-16T18:40:00Z","v":1869,"vw":47.439423},{"c":47.4,"h":47.4,"l":47.4,"n":11,"o":47.4,"t":"2026-10-16T18:45:00Z","v":171,"vw":47.4},{"c":47.325,"h":47.455,"l":47.32,"n":85,"o":47.39,"t":"2026-10-16T18:50:00Z","v":3749,"vw":47.382115},{"c":47.13,"h":47.31,"l":47.13,"n":79,"o":47.295,"t":"2026-10-16T18:55:00Z","v":4104,"vw":47.255599},{"c":47.15,"h":47.228,"l":47.015,"n":35,"o":47.015,"t":"2026-10-16T19:00:00Z","v":841,"vw":47.153205},{"c":47.21,"h":47.21,"l":47.015,"n":48,"o":47.015,"t":"2026-10-16T19:05:00Z","v":1002,"vw":47.144167},{"c":47.11,"h":47.21,"l":47.085,"n":120,"o":47.18,"t":"2026-10-16T19:10:00Z","v":2308,"vw":47.150553},{"c":47.13,"h":47.15,"l":47.07,"n":46,"o":47.07,"t":"2026-10-16T19:15:00Z","v":1729,"vw":47.124615},{"c":47.19,"h":47.19,"l":47.14,"n":27,"o":47.14,"t":"2026-10-16T19:20:00Z","v":893,"vw":47.169286},{"c":47.14,"h":47.185,"l":47.085,"n":46,"o":47.185,"t":"2026-10-16T19:25:00Z","v":892,"vw":47.138},{"c":47.2,"h":47.21,"l":47.1425,"n":125,"o":47.145,"t":"2026-10-16T19:30:00Z","v":3056,"vw":47.169476},{"c":47.04,"h":47.18,"l":47.04,"n":65,"o":47.18,"t":"2026-10-16T19:35:00Z","v":2150,"vw":47.110349},{"c":47.015,"h":47.07,"l":47.015,"n":91,"o":47.05,"t":"2026-10-16T19:40:00Z","v":2040,"vw":47.043571},{"c":46.97,"h":47.06,"l":46.97,"n":77,"o":46.975,"t":"2026-10-16T19:45:00Z","v":2459,"vw":47.02994},{"c":47.085,"h":47.1,"l":46.99,"n":154,"o":47.01,"t":"2026-10-16T19:50:00Z","v":4784,"vw":47.0552},{"c":47.11,"h":47.15,"l":47.03,"n":522,"o":47.09,"t":"2026-10-16T19:55:00Z","v":13427,"vw":47.104661},{"c":47.12,"h":47.12,"l":47.12,"n":25,"o":47.12,"t":"2026-10-16T20:00:00Z","v":33523,"vw":47.12},{"c":46.96,"h":46.96,"l":46.74,"n":38,"o":46.74,"t":"2026-10-19T13:30:00Z","v":1602,"vw":46.795513},{"c":47.32,"h":47.32,"l":47.32,"n":8,"o":47.32,"t":"2026-10-19T13:35:00Z","v":374,"vw":47.32},{"c":47.125,"h":47.125,"l":46.96,"n":11,"o":46.96,"t":"2026-10-19T13:45:00Z","v":508,"vw":47.087156},{"c":47.125,"h":47.125,"l":47.125,"n":4,"o":47.125,"t":"2026-10-19T13:50:00Z","v":544,"vw":47.125},{"c":47.27,"h":47.28,"l":47.125,"n":43,"o":47.125,"t":"2026-10-19T13:55:00Z","v":2648,"vw":47.155416},{"c":47.07,"h":47.21,"l":47.07,"n":15,"o":47.17,"t":"2026-10-19T14:00:00Z","v":813,"vw":47.160515},{"c":47.12,"h":47.12,"l":47.12,"n":6,"o":47.12,"t":"2026-10-19T14:15:00Z","v":1117,"vw":47.12},{"c":46.96,"h":47.08,"l":46.96,"n":10,"o":47,"t":"2026-10-19T14:20:00Z","v":833,"vw":47.037165},{"c":47.11,"h":47.11,"l":47.11,"n":2,"o":47.11,"t":"2026-10-19T14:30:00Z","v":101,"vw":47.11},{"c":47.11,"h":47.11,"l":47.11,"n":3,"o":47.11,"t":"2026-10-19T14:35:00Z","v":281,"vw":47.11},{"c":47.15,"h":47.15,"l":47,"n":42,"o":47,"t":"2026-10-19T14:40:00Z","v":1560,"vw":47.07417},{"c":47.03,"h":47.03,"l":47.03,"n":11,"o":47.03,"t":"2026-10-19T14:55:00Z","v":285,"vw":47.03},{"c":47.19,"h":47.19,"l":47.19,"n":43,"o":47.19,"t":"2026-10-19T15:15:00Z","v":851,"vw":47.19},{"c":47.095,"h":47.095,"l":47.095,"n":5,"o":47.095,"t":"2026-10-19T15:25:00Z","v":175,"vw":47.095},{"c":47.25,"h":47.25,"l":47.1,"n":84,"o":47.1,"t":"2026-10-19T15:35:00Z","v":1918,"vw":47.217773},{"c":47.2151,"h":47.2151,"l":47.2151,"n":4,"o":47.2151,"t":"2026-10-19T15:40:00Z","v":177,"vw":47.2151},{"c":47.215,"h":47.215,"l":47.215,"n":9,"o":47.215,"t":"2026-10-19T15:50:00Z","v":290,"vw":47.215},{"c":47.21,"h":47.21,"l":47.21,"n":6,"o":47.21,"t":"2026-10-19T16:00:00Z","v":294,"vw":47.21},{"c":47.18,"h":47.18,"l":47.1,"n":99,"o":47.16,"t":"2026-10-19T16:05:00Z","v":4924,"vw":47.12823},{"c":47.12,"h":47.1525,"l":47.1,"n":63,"o":47.13,"t":"2026-10-19T16:10:00Z","v":5122,"vw":47.123892},{"c":47,"h":47.12,"l":47,"n":36,"o":47.12,"t":"2026-10-19T16:15:00Z","v":2754,"vw":47.055965},{"c":47.07,"h":47.07,"l":47.07,"n":16,"o":47.07,"t":"2026-10-19T16:20:00Z","v":1174,"vw":47.07},{"c":46.96,"h":47.095,"l":46.96,"n":107,"o":47.07,"t":"2026-10-19T16:25:00Z","v":6517,"vw":47.032115},{"c":47.04,"h":47.055,"l":46.96,"n":65,"o":46.96,"t":"2026-10-19T16:30:00Z","v":4858,"vw":46.987083},{"c":47,"h":47,"l":47,"n":29,"o":47,"t":"2026-10-19T16:35:00Z","v":2436,"vw":47},{"c":47.08,"h":47.08,"l":46.98,"n":23,"o":46.98,"t":"2026-10-19T16:40:00Z","v":1626,"vw":47.069528},{"c":47.09,"h":47.09,"l":47.09,"n":27,"o":47.09,"t":"2026-10-19T16:50:00Z","v":656,"vw":47.09},{"c":47.0676,"h":47.0676,"l":47.0676,"n":9,"o":47.0676,"t":"2026-10-19T16:55:00Z","v":333,"vw":47.0676},{"c":46.97,"h":47.02,"l":46.97,"n":38,"o":47.02,"t":"2026-10-19T17:00:00Z","v":1530,"vw":47.005539},{"c":46.96,"h":46.97,"l":46.95,"n":32,"o":46.95,"t":"2026-10-19T17:05:00Z","v":1096,"vw":46.956667},{"c":46.9651,"h":46.9651,"l":46.9651,"n":6,"o":46.9651,"t":"2026-10-19T17:10:00Z","v":145,"vw":46.9651},{"c":47,"h":47,"l":47,"n":14,"o":47,"t":"2026-10-19T17:15:00Z","v":771,"vw":47},{"c":47.01,"h":47.01,"l":47.01,"n":22,"o":47.01,"t":"2026-10-19T17:20:00Z","v":865,"vw":47.01},{"c":47.05,"h":47.05,"l":47.04,"n":15,"o":47.04,"t":"2026-10-19T17:25:00Z","v":358,"vw":47.046667},{"c":47.14,"h":47.14,"l":47.09,"n":45,"o":47.09,"t":"2026-10-19T17:30:00Z","v":1346,"vw":47.123333},{"c":47.14,"h":47.14,"l":47.14,"n":3,"o":47.14,"t":"2026-10-19T17:35:00Z","v":102,"vw":47.14},{"c":47.055,"h":47.08,"l":47.03,"n":36,"o":47.08,"t":"2026-10-19T17:40:00Z","v":1891,"vw":47.058943},{"c":47.12,"h":47.12,"l":47.08,"n":41,"o":47.08,"t":"2026-10-19T17:45:00Z","v":870,"vw":47.106667},{"c":47.15,"h":47.15,"l":47.15,"n":27,"o":47.15,"t":"2026-10-19T17:50:00Z","v":621,"vw":47.15},{"c":47.08,"h":47.145,"l":47.08,"n":57,"o":47.145,"t":"2026-10-19T17:55:00Z","v":1647,"vw":47.105625},{"c":47.02,"h":47.08,"l":47.02,"n":45,"o":47.08,"t":"2026-10-19T18:15:00Z","v":1047,"vw":47.04},{"c":46.98,"h":46.98,"l":46.98,"n":6,"o":46.98,"t":"2026-10-19T18:20:00Z","v":105,"vw":46.98},{"c":47.1,"h":47.1,"l":47.06,"n":83,"o":47.06,"t":"2026-10-19T18:25:00Z","v":2876,"vw":47.064556},{"c":47.0907,"h":47.0907,"l":47.0907,"n":12,"o":47.0907,"t":"2026-10-19T18:30:00Z","v":239,"vw":47.0907},{"c":47.125,"h":47.125,"l":47.1,"n":35,"o":47.1,"t":"2026-10-19T18:35:00Z","v":994,"vw":47.10625},{"c":47.09,"h":47.09,"l":47.09,"n":25,"o":47.09,"t":"2026-10-19T18:40:00Z","v":454,"vw":47.09},{"c":47.04,"h":47.04,"l":47.04,"n":15,"o":47.04,"t":"2026-10-19T18:45:00Z","v":365,"vw":47.04},{"c":47.035,"h":47.035,"l":47.01,"n":27,"o":47.01,"t":"2026-10-19T18:50:00Z","v":1132,"vw":47.029083},{"c":47.02,"h":47.035,"l":47.02,"n":22,"o":47.035,"t":"2026-10-19T18:55:00Z","v":523,"vw":47.031429},{"c":46.93,"h":47.06,"l":46.93,"n":173,"o":47.035,"t":"2026-10-19T19:00:00Z","v":8586,"vw":47.024325},{"c":46.94,"h":46.975,"l":46.89,"n":78,"o":46.975,"t":"2026-10-19T19:15:00Z","v":1699,"vw":46.945556},{"c":46.81,"h":46.89,"l":46.81,"n":69,"o":46.89,"t":"2026-10-19T19:20:00Z","v":1589,"vw":46.87},{"c":46.91,"h":46.95,"l":46.82,"n":138,"o":46.82,"t":"2026-10-19T19:25:00Z","v":7279,"vw":46.892475},{"c":46.88,"h":46.94,"l":46.88,"n":66,"o":46.94,"t":"2026-10-19T19:30:00Z","v":4959,"vw":46.936124},{"c":46.85,"h":46.91,"l":46.85,"n":26,"o":46.91,"t":"2026-10-19T19:35:00Z","v":775,"vw":46.87},{"c":46.81,"h":46.81,"l":46.81,"n":13,"o":46.81,"t":"2026-10-19T19:40:00Z","v":226,"vw":46.81},{"c":46.875,"h":46.875,"l":46.875,"n":22,"o":46.875,"t":"2026-10-19T19:45:00Z","v":485,"vw":46.875},{"c":46.84,"h":46.94,"l":46.82,"n":170,"o":46.88,"t":"2026-10-19T19:50:00Z","v":5326,"vw":46.8945},{"c":46.91,"h":46.95,"l":46.83,"n":541,"o":46.84,"t":"2026-10-19T19:55:00Z","v":15473,"vw":46.901063},{"c":46.92,"h":46.92,"l":46.9,"n":30,"o":46.9,"t":"2026-10-19T20:00:00Z","v":145793,"vw":46.919881},{"c":46.95,"h":46.95,"l":46.95,"n":1,"o":46.95,"t":"2026-10-19T20:50:00Z","v":130,"vw":46.95},{"c":47.13,"h":47.13,"l":47.13,"n":12,"o":47.13,"t":"2026-10-20T13:30:00Z","v":3389,"vw":47.13},{"c":47.33,"h":47.46,"l":47.22,"n":10,"o":47.22,"t":"2026-10-20T13:35:00Z","v":376,"vw":47.336667},{"c":47.635,"h":48,"l":46.8,"n":93,"o":46.8,"t":"2026-10-20T13:40:00Z","v":3148,"vw":47.72147},{"c":47.83,"h":47.83,"l":47.83,"n":5,"o":47.83,"t":"2026-10-20T13:50:00Z","v":310,"vw":47.83},{"c":47.68,"h":47.84,"l":47.68,"n":14,"o":47.72,"t":"2026-10-20T13:55:00Z","v":785,"vw":47.754474},{"c":47.73,"h":47.73,"l":47.59,"n":26,"o":47.7,"t":"2026-10-20T14:00:00Z","v":961,"vw":47.664},{"c":47.9299,"h":47.9299,"l":47.52,"n":22,"o":47.55,"t":"2026-10-20T14:05:00Z","v":784,"vw":47.69796},{"c":47.29,"h":47.535,"l":47.29,"n":31,"o":47.5,"t":"2026-10-20T14:10:00Z","v":1573,"vw":47.488562},{"c":47.58,"h":47.68,"l":47.58,"n":26,"o":47.58,"t":"2026-10-20T14:15:00Z","v":1157,"vw":47.655},{"c":48,"h":48.01,"l":47.755,"n":109,"o":47.755,"t":"2026-10-20T14:20:00Z","v":4034,"vw":47.900624},{"c":48.29,"h":48.32,"l":47.97,"n":97,"o":48.1,"t":"2026-10-20T14:25:00Z","v":7384,"vw":48.128299},{"c":48.385,"h":48.4205,"l":48.27,"n":38,"o":48.365,"t":"2026-10-20T14:30:00Z","v":3023,"vw":48.340792},{"c":48.15,"h":48.3,"l":48.15,"n":60,"o":48.3,"t":"2026-10-20T14:35:00Z","v":3395,"vw":48.24565},{"c":48.25,"h":48.3568,"l":48.14,"n":30,"o":48.17,"t":"2026-10-20T14:40:00Z","v":2214,"vw":48.22545},{"c":48.25,"h":48.335,"l":48.125,"n":98,"o":48.255,"t":"2026-10-20T14:45:00Z","v":14481,"vw":48.24159},{"c":48.1,"h":48.1,"l":48.1,"n":10,"o":48.1,"t":"2026-10-20T14:50:00Z","v":504,"vw":48.1},{"c":47.95,"h":48.02,"l":47.95,"n":44,"o":48.02,"t":"2026-10-20T14:55:00Z","v":1937,"vw":47.955},{"c":48.11,"h":48.11,"l":48.1,"n":6,"o":48.1,"t":"2026-10-20T15:10:00Z","v":358,"vw":48.106289},{"c":48.32,"h":48.32,"l":48.32,"n":3,"o":48.32,"t":"2026-10-20T15:20:00Z","v":141,"vw":48.32},{"c":48.22,"h":48.22,"l":48.22,"n":25,"o":48.22,"t":"2026-10-20T15:35:00Z","v":442,"vw":48.22},{"c":48.305,"h":48.31,"l":48.24,"n":65,"o":48.24,"t":"2026-10-20T15:40:00Z","v":2808,"vw":48.301},{"c":48.205,"h":48.21,"l":48.16,"n":71,"o":48.21,"t":"2026-10-20T15:50:00Z","v":2165,"vw":48.191342},{"c":48.12,"h":48.265,"l":48.12,"n":29,"o":48.24,"t":"2026-10-20T15:55:00Z","v":1733,"vw":48.239334},{"c":48.01,"h":48.08,"l":48.01,"n":17,"o":48.08,"t":"2026-10-20T16:10:00Z","v":695,"vw":48.050833},{"c":47.91,"h":48,"l":47.91,"n":80,"o":47.99,"t":"2026-10-20T16:15:00Z","v":2105,"vw":47.935597},{"c":47.98,"h":47.98,"l":47.98,"n":6,"o":47.98,"t":"2026-10-20T16:20:00Z","v":224,"vw":47.98},{"c":47.985,"h":47.985,"l":47.985,"n":5,"o":47.985,"t":"2026-10-20T16:35:00Z","v":188,"vw":47.985},{"c":47.9447,"h":47.985,"l":47.9447,"n":10,"o":47.985,"t":"2026-10-20T16:40:00Z","v":581,"vw":47.954},{"c":48.02,"h":48.02,"l":48.02,"n":9,"o":48.02,"t":"2026-10-20T16:50:00Z","v":207,"vw":48.02},{"c":48.1,"h":48.1,"l":48.1,"n":8,"o":48.1,"t":"2026-10-20T16:55:00Z","v":168,"vw":48.1},{"c":47.95,"h":47.95,"l":47.95,"n":33,"o":47.95,"t":"2026-10-20T17:05:00Z","v":701,"vw":47.95},{"c":48.0052,"h":48.0052,"l":48.0052,"n":4,"o":48.0052,"t":"2026-10-20T17:10:00Z","v":225,"vw":48.0052},{"c":48.0541,"h":48.0541,"l":48.0541,"n":4,"o":48.0541,"t":"2026-10-20T17:15:00Z","v":296,"vw":48.0541},{"c":47.99,"h":48.05,"l":47.99,"n":9,"o":48.05,"t":"2026-10-20T17:25:00Z","v":1349,"vw":48.045106},{"c":47.99,"h":47.99,"l":47.99,"n":4,"o":47.99,"t":"2026-10-20T17:30:00Z","v":110,"vw":47.99},{"c":47.99,"h":47.99,"l":47.99,"n":7,"o":47.99,"t":"2026-10-20T17:40:00Z","v":113,"vw":47.99},{"c":48.17,"h":48.17,"l":48.05,"n":106,"o":48.08,"t":"2026-10-20T17:45:00Z","v":2138,"vw":48.101342},{"c":48.09,"h":48.17,"l":48.09,"n":51,"o":48.09,"t":"2026-10-20T17:55:00Z","v":1729,"vw":48.102927},{"c":48.145,"h":48.145,"l":48.145,"n":5,"o":48.145,"t":"2026-10-20T18:00:00Z","v":219,"vw":48.145},{"c":48.08,"h":48.08,"l":48.08,"n":5,"o":48.08,"t":"2026-10-20T18:05:00Z","v":136,"vw":48.08},{"c":48.03,"h":48.07,"l":48.03,"n":46,"o":48.07,"t":"2026-10-20T18:15:00Z","v":1114,"vw":48.056226},{"c":48.025,"h":48.025,"l":48.025,"n":3,"o":48.025,"t":"2026-10-20T18:20:00Z","v":102,"vw":48.025},{"c":48.04,"h":48.1,"l":48.04,"n":32,"o":48.04,"t":"2026-10-20T18:30:00Z","v":895,"vw":48.074392},{"c":47.97,"h":48.1,"l":47.97,"n":50,"o":48.1,"t":"2026-10-20T18:35:00Z","v":2314,"vw":48.088456},{"c":47.985,"h":48.01,"l":47.98,"n":44,"o":47.99,"t":"2026-10-20T18:45:00Z","v":1510,"vw":47.990417},{"c":47.97,"h":47.97,"l":47.97,"n":20,"o":47.97,"t":"2026-10-20T18:55:00Z","v":355,"vw":47.97},{"c":47.93,"h":47.95,"l":47.93,"n":42,"o":47.95,"t":"2026-10-20T19:00:00Z","v":981,"vw":47.936557},{"c":47.875,"h":47.875,"l":47.875,"n":19,"o":47.875,"t":"2026-10-20T19:05:00Z","v":380,"vw":47.875},{"c":47.83,"h":47.83,"l":47.83,"n":6,"o":47.83,"t":"2026-10-20T19:15:00Z","v":115,"vw":47.83},{"c":47.95,"h":47.95,"l":47.86,"n":71,"o":47.86,"t":"2026-10-20T19:25:00Z","v":2222,"vw":47.869698},{"c":47.95,"h":48,"l":47.95,"n":57,"o":47.99,"t":"2026-10-20T19:30:00Z","v":1502,"vw":47.97521},{"c":47.965,"h":48.07,"l":47.91,"n":25,"o":47.91,"t":"2026-10-20T19:35:00Z","v":933,"vw":47.949162},{"c":47.995,"h":47.995,"l":47.965,"n":48,"o":47.965,"t":"2026-10-20T19:40:00Z","v":1897,"vw":47.986959},{"c":47.89,"h":48,"l":47.89,"n":103,"o":48,"t":"2026-10-20T19:45:00Z","v":2779,"vw":47.948},{"c":47.91,"h":47.92,"l":47.85,"n":73,"o":47.87,"t":"2026-10-20T19:50:00Z","v":2403,"vw":47.88699},{"c":47.83,"h":47.93,"l":47.6,"n":472,"o":47.84,"t":"2026-10-20T19:55:00Z","v":20472,"vw":47.726142},{"c":47.89,"h":47.89,"l":47.89,"n":25,"o":47.89,"t":"2026-10-20T20:00:00Z","v":35627,"vw":47.89},{"c":47.93,"h":47.93,"l":47.93,"n":23,"o":47.93,"t":"2026-10-21T13:30:00Z","v":1417,"vw":47.93},{"c":47.84,"h":47.845,"l":47.84,"n":19,"o":47.845,"t":"2026-10-21T13:35:00Z","v":505,"vw":47.841623},{"c":47.38,"h":47.38,"l":47.38,"n":2,"o":47.38,"t":"2026-10-21T13:40:00Z","v":110,"vw":47.38},{"c":47.38,"h":47.84,"l":47.38,"n":8,"o":47.84,"t":"2026-10-21T13:45:00Z","v":351,"vw":47.701446},{"c":47.84,"h":47.845,"l":47.69,"n":24,"o":47.845,"t":"2026-10-21T13:50:00Z","v":1463,"vw":47.832302},{"c":47.4,"h":47.645,"l":47.4,"n":13,"o":47.645,"t":"2026-10-21T13:55:00Z","v":776,"vw":47.607822},{"c":47.39,"h":47.645,"l":47.39,"n":9,"o":47.645,"t":"2026-10-21T14:00:00Z","v":368,"vw":47.543},{"c":47.65,"h":47.65,"l":47.65,"n":7,"o":47.65,"t":"2026-10-21T14:05:00Z","v":312,"vw":47.65},{"c":47.7,"h":47.7,"l":47.25,"n":42,"o":47.25,"t":"2026-10-21T14:10:00Z","v":1380,"vw":47.520957},{"c":47.705,"h":47.8702,"l":47.37,"n":26,"o":47.37,"t":"2026-10-21T14:15:00Z","v":1284,"vw":47.571331},{"c":47.395,"h":47.395,"l":47.37,"n":17,"o":47.37,"t":"2026-10-21T14:20:00Z","v":525,"vw":47.378333},{"c":47.37,"h":47.395,"l":47.37,"n":15,"o":47.395,"t":"2026-10-21T14:25:00Z","v":291,"vw":47.3825},{"c":47.47,"h":47.47,"l":47.47,"n":5,"o":47.47,"t":"2026-10-21T14:30:00Z","v":104,"vw":47.47},{"c":47.66,"h":47.66,"l":47.66,"n":6,"o":47.66,"t":"2026-10-21T14:40:00Z","v":171,"vw":47.66},{"c":47.73,"h":47.73,"l":47.73,"n":4,"o":47.73,"t":"2026-10-21T14:45:00Z","v":103,"vw":47.73},{"c":47.54,"h":47.695,"l":47.54,"n":28,"o":47.62,"t":"2026-10-21T14:50:00Z","v":1256,"vw":47.622143},{"c":47.555,"h":47.555,"l":47.28,"n":10,"o":47.555,"t":"2026-10-21T14:55:00Z","v":4465,"vw":47.497031},{"c":47.42,"h":47.62,"l":47.42,"n":16,"o":47.62,"t":"2026-10-21T15:00:00Z","v":319,"vw":47.53},{"c":47.4,"h":47.4,"l":47.4,"n":7,"o":47.4,"t":"2026-10-21T15:05:00Z","v":137,"vw":47.4},{"c":47.34,"h":47.34,"l":47.34,"n":2,"o":47.34,"t":"2026-10-21T15:10:00Z","v":101,"vw":47.34},{"c":47.49,"h":47.49,"l":47.36,"n":18,"o":47.36,"t":"2026-10-21T15:15:00Z","v":767,"vw":47.41},{"c":47.485,"h":47.485,"l":47.485,"n":5,"o":47.485,"t":"2026-10-21T15:20:00Z","v":154,"vw":47.485},{"c":47.8099,"h":47.8099,"l":47.54,"n":44,"o":47.54,"t":"2026-10-21T15:25:00Z","v":2488,"vw":47.672345},{"c":47.7,"h":47.7,"l":47.7,"n":39,"o":47.7,"t":"2026-10-21T15:30:00Z","v":1023,"vw":47.7},{"c":47.69,"h":47.69,"l":47.69,"n":7,"o":47.69,"t":"2026-10-21T15:35:00Z","v":108,"vw":47.69},{"c":47.685,"h":47.685,"l":47.685,"n":9,"o":47.685,"t":"2026-10-21T15:40:00Z","v":221,"vw":47.685},{"c":47.9,"h":47.91,"l":47.69,"n":114,"o":47.69,"t":"2026-10-21T15:45:00Z","v":15768,"vw":47.869659},{"c":47.835,"h":47.88,"l":47.835,"n":15,"o":47.88,"t":"2026-10-21T16:00:00Z","v":362,"vw":47.851667},{"c":47.785,"h":47.785,"l":47.785,"n":3,"o":47.785,"t":"2026-10-21T16:10:00Z","v":203,"vw":47.785},{"c":47.73,"h":47.73,"l":47.73,"n":7,"o":47.73,"t":"2026-10-21T16:15:00Z","v":159,"vw":47.73},{"c":47.73,"h":47.785,"l":47.73,"n":12,"o":47.785,"t":"2026-10-21T16:25:00Z","v":239,"vw":47.7575},{"c":47.73,"h":47.73,"l":47.73,"n":5,"o":47.73,"t":"2026-10-21T16:30:00Z","v":149,"vw":47.73},{"c":47.73,"h":47.73,"l":47.73,"n":4,"o":47.73,"t":"2026-10-21T16:35:00Z","v":121,"vw":47.73},{"c":47.74,"h":47.74,"l":47.7,"n":200,"o":47.71,"t":"2026-10-21T16:40:00Z","v":5198,"vw":47.719048},{"c":47.72,"h":47.78,"l":47.72,"n":47,"o":47.74,"t":"2026-10-21T16:45:00Z","v":1900,"vw":47.768462},{"c":47.79,"h":47.79,"l":47.74,"n":22,"o":47.74,"t":"2026-10-21T16:55:00Z","v":665,"vw":47.760833},{"c":47.805,"h":47.83,"l":47.79,"n":50,"o":47.8,"t":"2026-10-21T17:00:00Z","v":2460,"vw":47.811875},{"c":47.86,"h":47.86,"l":47.805,"n":11,"o":47.805,"t":"2026-10-21T17:05:00Z","v":473,"vw":47.846842},{"c":47.7487,"h":47.775,"l":47.7,"n":90,"o":47.74,"t":"2026-10-21T17:15:00Z","v":6161,"vw":47.709288},{"c":47.7,"h":47.7,"l":47.7,"n":28,"o":47.7,"t":"2026-10-21T17:20:00Z","v":5985,"vw":47.7},{"c":47.6,"h":47.6,"l":47.6,"n":5,"o":47.6,"t":"2026-10-21T17:30:00Z","v":123,"vw":47.6},{"c":47.46,"h":47.49,"l":47.45,"n":33,"o":47.45,"t":"2026-10-21T17:40:00Z","v":882,"vw":47.462},{"c":47.43,"h":47.445,"l":47.43,"n":7,"o":47.445,"t":"2026-10-21T17:45:00Z","v":403,"vw":47.43565},{"c":47.55,"h":47.56,"l":47.53,"n":68,"o":47.53,"t":"2026-10-21T17:50:00Z","v":2538,"vw":47.544198},{"c":47.52,"h":47.52,"l":47.52,"n":6,"o":47.52,"t":"2026-10-21T18:05:00Z","v":116,"vw":47.52},{"c":47.6,"h":47.67,"l":47.515,"n":95,"o":47.515,"t":"2026-10-21T18:25:00Z","v":4777,"vw":47.586072},{"c":47.69,"h":47.69,"l":47.63,"n":46,"o":47.67,"t":"2026-10-21T18:30:00Z","v":1373,"vw":47.649678},{"c":47.78,"h":47.78,"l":47.67,"n":41,"o":47.67,"t":"2026-10-21T18:35:00Z","v":1253,"vw":47.709394},{"c":47.745,"h":47.745,"l":47.68,"n":53,"o":47.7,"t":"2026-10-21T18:50:00Z","v":1859,"vw":47.703385},{"c":47.68,"h":47.68,"l":47.64,"n":18,"o":47.64,"t":"2026-10-21T19:00:00Z","v":401,"vw":47.664791},{"c":47.73,"h":47.73,"l":47.68,"n":45,"o":47.68,"t":"2026-10-21T19:05:00Z","v":1206,"vw":47.721667},{"c":47.63,"h":47.63,"l":47.63,"n":13,"o":47.63,"t":"2026-10-21T19:10:00Z","v":129,"vw":47.63},{"c":47.65,"h":47.65,"l":47.65,"n":10,"o":47.65,"t":"2026-10-21T19:15:00Z","v":199,"vw":47.65},{"c":47.78,"h":47.79,"l":47.705,"n":69,"o":47.705,"t":"2026-10-21T19:20:00Z","v":2118,"vw":47.765248},{"c":47.88,"h":47.88,"l":47.83,"n":84,"o":47.83,"t":"2026-10-21T19:25:00Z","v":2191,"vw":47.845424},{"c":47.895,"h":47.94,"l":47.86,"n":83,"o":47.94,"t":"2026-10-21T19:30:00Z","v":2343,"vw":47.896538},{"c":48.085,"h":48.085,"l":47.96,"n":99,"o":48.03,"t":"2026-10-21T19:40:00Z","v":2159,"vw":48.019286},{"c":48.03,"h":48.04,"l":47.99,"n":100,"o":48.04,"t":"2026-10-21T19:45:00Z","v":2881,"vw":48.020193},{"c":47.9,"h":48.02,"l":47.81,"n":236,"o":47.95,"t":"2026-10-21T19:50:00Z","v":6787,"vw":47.914294},{"c":47.74,"h":47.86,"l":47.69,"n":437,"o":47.82,"t":"2026-10-21T19:55:00Z","v":11169,"vw":47.764918},{"c":47.73,"h":47.73,"l":47.73,"n":16,"o":47.73,"t":"2026-10-21T20:00:00Z","v":27880,"vw":47.73},{"c":48,"h":50,"l":48,"n":7,"o":50,"t":"2026-10-21T21:55:00Z","v":1136,"vw":49},{"c":48.1,"h":48.1,"l":48.1,"n":4,"o":48.1,"t":"2026-10-22T13:30:00Z","v":2226,"vw":48.1},{"c":47.985,"h":47.985,"l":47.985,"n":1,"o":47.985,"t":"2026-10-22T13:35:00Z","v":182,"vw":47.985},{"c":48.065,"h":48.065,"l":48.065,"n":5,"o":48.065,"t":"2026-10-22T13:40:00Z","v":233,"vw":48.065},{"c":48.325,"h":48.325,"l":48.325,"n":15,"o":48.325,"t":"2026-10-22T13:55:00Z","v":431,"vw":48.325},{"c":48.39,"h":48.39,"l":48.33,"n":18,"o":48.33,"t":"2026-10-22T14:00:00Z","v":412,"vw":48.35},{"c":48.345,"h":48.4997,"l":48.345,"n":13,"o":48.4997,"t":"2026-10-22T14:05:00Z","v":859,"vw":48.478691},{"c":48.525,"h":48.525,"l":48.51,"n":84,"o":48.51,"t":"2026-10-22T14:10:00Z","v":1412,"vw":48.519},{"c":48.48,"h":48.48,"l":48.45,"n":21,"o":48.47,"t":"2026-10-22T14:15:00Z","v":717,"vw":48.4675},{"c":48.465,"h":48.58,"l":48.465,"n":21,"o":48.58,"t":"2026-10-22T14:20:00Z","v":485,"vw":48.5225},{"c":48.465,"h":48.465,"l":48.36,"n":38,"o":48.465,"t":"2026-10-22T14:25:00Z","v":1205,"vw":48.451875},{"c":48.15,"h":48.475,"l":48.15,"n":78,"o":48.475,"t":"2026-10-22T14:30:00Z","v":5021,"vw":48.406121},{"c":48.01,"h":48.01,"l":48.01,"n":8,"o":48.01,"t":"2026-10-22T14:35:00Z","v":337,"vw":48.01},{"c":48.01,"h":48.02,"l":48.01,"n":24,"o":48.02,"t":"2026-10-22T14:40:00Z","v":744,"vw":48.011972},{"c":47.99,"h":48.015,"l":47.99,"n":40,"o":48,"t":"2026-10-22T14:45:00Z","v":5989,"vw":48.000464},{"c":48.11,"h":48.11,"l":47.945,"n":12,"o":47.945,"t":"2026-10-22T14:50:00Z","v":366,"vw":48.024789},{"c":48,"h":48.16,"l":47.97,"n":87,"o":48.04,"t":"2026-10-22T14:55:00Z","v":14972,"vw":48.043923},{"c":48.11,"h":48.11,"l":48.11,"n":6,"o":48.11,"t":"2026-10-22T15:00:00Z","v":251,"vw":48.11},{"c":48.245,"h":48.245,"l":48,"n":68,"o":48.12,"t":"2026-10-22T15:05:00Z","v":12043,"vw":48.121409},{"c":48.17,"h":48.18,"l":48.17,"n":31,"o":48.18,"t":"2026-10-22T15:15:00Z","v":588,"vw":48.176667},{"c":48.07,"h":48.07,"l":48.07,"n":19,"o":48.07,"t":"2026-10-22T15:25:00Z","v":375,"vw":48.07},{"c":48.125,"h":48.21,"l":48.12,"n":32,"o":48.21,"t":"2026-10-22T15:35:00Z","v":1127,"vw":48.141},{"c":48.22,"h":48.27,"l":48.125,"n":65,"o":48.125,"t":"2026-10-22T15:40:00Z","v":3477,"vw":48.166994},{"c":48.33,"h":48.33,"l":48.23,"n":54,"o":48.23,"t":"2026-10-22T15:45:00Z","v":1846,"vw":48.265897},{"c":48.15,"h":48.2821,"l":48.15,"n":56,"o":48.2821,"t":"2026-10-22T15:50:00Z","v":2074,"vw":48.247988},{"c":47.995,"h":48.15,"l":47.995,"n":16,"o":48.15,"t":"2026-10-22T15:55:00Z","v":372,"vw":48.0725},{"c":48.155,"h":48.155,"l":48.155,"n":6,"o":48.155,"t":"2026-10-22T16:05:00Z","v":323,"vw":48.155},{"c":48.01,"h":48.01,"l":48.01,"n":8,"o":48.01,"t":"2026-10-22T16:10:00Z","v":163,"vw":48.01},{"c":48.145,"h":48.145,"l":47.99,"n":10,"o":48.005,"t":"2026-10-22T16:15:00Z","v":754,"vw":48.055926},{"c":48.2101,"h":48.2101,"l":48.2101,"n":18,"o":48.2101,"t":"2026-10-22T16:20:00Z","v":1394,"vw":48.2101},{"c":48.15,"h":48.15,"l":48.15,"n":41,"o":48.15,"t":"2026-10-22T16:25:00Z","v":5221,"vw":48.15},{"c":48.215,"h":48.24,"l":48.21,"n":42,"o":48.24,"t":"2026-10-22T16:35:00Z","v":1768,"vw":48.227083},{"c":48.2578,"h":48.2578,"l":48.22,"n":11,"o":48.22,"t":"2026-10-22T16:40:00Z","v":1209,"vw":48.244117},{"c":48.22,"h":48.22,"l":48.22,"n":21,"o":48.22,"t":"2026-10-22T16:45:00Z","v":334,"vw":48.22},{"c":48.255,"h":48.255,"l":48.21,"n":8,"o":48.21,"t":"2026-10-22T16:50:00Z","v":316,"vw":48.2325},{"c":48.2,"h":48.31,"l":48.2,"n":15,"o":48.31,"t":"2026-10-22T17:00:00Z","v":361,"vw":48.255},{"c":48.38,"h":48.38,"l":48.32,"n":60,"o":48.32,"t":"2026-10-22T17:05:00Z","v":1694,"vw":48.349777},{"c":48.32,"h":48.35,"l":48.32,"n":33,"o":48.35,"t":"2026-10-22T17:10:00Z","v":957,"vw":48.342844},{"c":48.25,"h":48.345,"l":48.25,"n":22,"o":48.32,"t":"2026-10-22T17:15:00Z","v":778,"vw":48.310835},{"c":48.345,"h":48.345,"l":48.305,"n":26,"o":48.305,"t":"2026-10-22T17:20:00Z","v":1168,"vw":48.337318},{"c":48.35,"h":48.35,"l":48.24,"n":13,"o":48.24,"t":"2026-10-22T17:25:00Z","v":300,"vw":48.295},{"c":48.39,"h":48.405,"l":48.39,"n":48,"o":48.405,"t":"2026-10-22T17:30:00Z","v":1047,"vw":48.398333},{"c":48.36,"h":48.37,"l":48.36,"n":23,"o":48.37,"t":"2026-10-22T17:35:00Z","v":409,"vw":48.365},{"c":48.48,"h":48.48,"l":48.41,"n":32,"o":48.41,"t":"2026-10-22T17:40:00Z","v":470,"vw":48.456271},{"c":48.485,"h":48.54,"l":48.4,"n":114,"o":48.54,"t":"2026-10-22T17:45:00Z","v":6001,"vw":48.468276},{"c":48.46,"h":48.46,"l":48.442,"n":22,"o":48.442,"t":"2026-10-22T17:50:00Z","v":1208,"vw":48.44618},{"c":48.4,"h":48.4,"l":48.4,"n":8,"o":48.4,"t":"2026-10-22T17:55:00Z","v":3049,"vw":48.4},{"c":48.6,"h":48.6,"l":48.57,"n":39,"o":48.57,"t":"2026-10-22T18:10:00Z","v":3530,"vw":48.594776},{"c":48.74,"h":48.74,"l":48.665,"n":32,"o":48.665,"t":"2026-10-22T18:15:00Z","v":658,"vw":48.70988},{"c":48.675,"h":48.73,"l":48.62,"n":53,"o":48.62,"t":"2026-10-22T18:25:00Z","v":1298,"vw":48.684},{"c":48.62,"h":48.63,"l":48.57,"n":85,"o":48.63,"t":"2026-10-22T18:30:00Z","v":2501,"vw":48.607288},{"c":48.58,"h":48.655,"l":48.58,"n":24,"o":48.6132,"t":"2026-10-22T18:35:00Z","v":740,"vw":48.6258},{"c":48.54,"h":48.57,"l":48.54,"n":31,"o":48.57,"t":"2026-10-22T18:40:00Z","v":887,"vw":48.56},{"c":48.51,"h":48.5972,"l":48.51,"n":22,"o":48.535,"t":"2026-10-22T18:50:00Z","v":546,"vw":48.552802},{"c":48.59,"h":48.63,"l":48.59,"n":75,"o":48.62,"t":"2026-10-22T18:55:00Z","v":1737,"vw":48.618},{"c":48.6932,"h":48.6932,"l":48.6932,"n":5,"o":48.6932,"t":"2026-10-22T19:05:00Z","v":323,"vw":48.6932},{"c":48.59,"h":48.59,"l":48.52,"n":75,"o":48.585,"t":"2026-10-22T19:10:00Z","v":1660,"vw":48.572751},{"c":48.52,"h":48.6285,"l":48.52,"n":26,"o":48.6285,"t":"2026-10-22T19:15:00Z","v":806,"vw":48.600712},{"c":48.45,"h":48.53,"l":48.45,"n":74,"o":48.53,"t":"2026-10-22T19:20:00Z","v":1861,"vw":48.511},{"c":48.45,"h":48.45,"l":48.45,"n":51,"o":48.45,"t":"2026-10-22T19:25:00Z","v":1149,"vw":48.45},{"c":48.36,"h":48.445,"l":48.36,"n":34,"o":48.36,"t":"2026-10-22T19:30:00Z","v":509,"vw":48.388333},{"c":48.53,"h":48.53,"l":48.38,"n":147,"o":48.47,"t":"2026-10-22T19:40:00Z","v":4131,"vw":48.477069},{"c":48.37,"h":48.405,"l":48.27,"n":157,"o":48.37,"t":"2026-10-22T19:45:00Z","v":4846,"vw":48.354773},{"c":48.45,"h":48.51,"l":48.275,"n":190,"o":48.37,"t":"2026-10-22T19:50:00Z","v":6853,"vw":48.421001},{"c":48.4,"h":48.515,"l":48.25,"n":483,"o":48.5,"t":"2026-10-22T19:55:00Z","v":23040,"vw":48.393198},{"c":48.4,"h":48.4,"l":48.4,"n":21,"o":48.4,"t":"2026-10-22T20:00:00Z","v":43669,"vw":48.4},{"c":48.03,"h":48.03,"l":48.03,"n":1,"o":48.03,"t":"2026-10-22T20:15:00Z","v":100,"vw":48.03}],"history":[{"c":19.25,"h":19.938,"l":19.21,"n":3189,"o":19.88,"t":"2024-10-21T04:00:00Z","v":170675,"vw":19.315438},{"c":19.24,"h":19.27,"l":18.8183,"n":3253,"o":19.1,"t":"2024-10-22T04:00:00Z","v":126667,"vw":19.122458},{"c":19.63,"h":19.79,"l":19.125,"n":3598,"o":19.22,"t":"2024-10-23T04:00:00Z","v":204851,"vw":19.515654},{"c":20.1,"h":20.2,"l":19.55,"n":4149,"o":19.71,"t":"2024-10-24T04:00:00Z","v":226090,"vw":19.984416},{"c":19.24,"h":20.75,"l":19.05,"n":5352,"o":20.1,"t":"2024-10-25T04:00:00Z","v":311497,"vw":19.468076},{"c":20,"h":20.05,"l":19.18,"n":6074,"o":19.22,"t":"2024-10-28T04:00:00Z","v":342316,"vw":19.729225},{"c":20.1,"h":20.25,"l":19.86,"n":4378,"o":19.93,"t":"2024-10-29T04:00:00Z","v":223523,"vw":20.08396},{"c":20.18,"h":20.41,"l":19.95,"n":3555,"o":20.08,"t":"2024-10-30T04:00:00Z","v":168338,"vw":20.169978},{"c":19.94,"h":20.4,"l":19.94,"n":4276,"o":20.19,"t":"2024-10-31T04:00:00Z","v":285630,"vw":20.15299},{"c":20.16,"h":20.28,"l":19.9,"n":3774,"o":20.08,"t":"2024-11-01T04:00:00Z","v":255840,"vw":20.104145},{"c":19.5,"h":20.06,"l":19.32,"n":6277,"o":19.97,"t":"2024-11-04T05:00:00Z","v":327690,"vw":19.573163},{"c":20.36,"h":20.44,"l":19.49,"n":5205,"o":19.49,"t":"2024-11-05T05:00:00Z","v":199967,"vw":20.263279},{"c":21.28,"h":21.69,"l":20.95,"n":4707,"o":21.41,"t":"2024-11-06T05:00:00Z","v":206622,"vw":21.293163},{"c":21.48,"h":21.6658,"l":20.88,"n":4584,"o":21.31,"t":"2024-11-07T05:00:00Z","v":147211,"vw":21.4509},{"c":21.72,"h":22.13,"l":21.35,"n":3969,"o":21.48,"t":"2024-11-08T05:00:00Z","v":171154,"vw":21.765839},{"c":22.54,"h":22.56,"l":21.9,"n":3370,"o":21.9,"t":"2024-11-11T05:00:00Z","v":159093,"vw":22.435142},{"c":22.39,"h":22.7,"l":22.33,"n":3390,"o":22.49,"t":"2024-11-12T05:00:00Z","v":102120,"vw":22.463405},{"c":22.41,"h":22.49,"l":22.1263,"n":2515,"o":22.4,"t":"2024-11-13T05:00:00Z","v":118986,"vw":22.375901},{"c":22.35,"h":22.61,"l":22.095,"n":2795,"o":22.48,"t":"2024-11-14T05:00:00Z","v":105174,"vw":22.327298},{"c":22.47,"h":22.69,"l":22.22,"n":3085,"o":22.61,"t":"2024-11-15T05:00:00Z","v":104672,"vw":22.489292},{"c":22.41,"h":22.78,"l":22.33,"n":2478,"o":22.44,"t":"2024-11-18T05:00:00Z","v":95420,"vw":22.494487},{"c":22.33,"h":22.54,"l":21.82,"n":2866,"o":22.28,"t":"2024-11-19T05:00:00Z","v":90269,"vw":22.332145},{"c":22.28,"h":22.39,"l":21.895,"n":2221,"o":22.39,"t":"2024-11-20T05:00:00Z","v":78443,"vw":22.196311},{"c":22.59,"h":22.76,"l":22.25,"n":2514,"o":22.43,"t":"2024-11-21T05:00:00Z","v":75403,"vw":22.577381},{"c":22.88,"h":22.97,"l":22.4611,"n":3401,"o":22.59,"t":"2024-11-22T05:00:00Z","v":108954,"vw":22.821934},{"c":22.98,"h":23.39,"l":22.92,"n":3575,"o":23,"t":"2024-11-25T05:00:00Z","v":123857,"vw":23.06393},{"c":22.72,"h":22.83,"l":22.315,"n":4180,"o":22.78,"t":"2024-11-26T05:00:00Z","v":119855,"vw":22.629508},{"c":22.79,"h":23.02,"l":22.65,"n":2563,"o":22.89,"t":"2024-11-27T05:00:00Z","v":71722,"vw":22.839187},{"c":22.63,"h":22.88,"l":22.58,"n":1821,"o":22.88,"t":"2024-11-29T05:00:00Z","v":69317,"vw":22.687145},{"c":22.45,"h":22.75,"l":22.22,"n":4337,"o":22.58,"t":"2024-12-02T05:00:00Z","v":126166,"vw":22.461175},{"c":22.35,"h":22.59,"l":22.19,"n":3300,"o":22.46,"t":"2024-12-03T05:00:00Z","v":150927,"vw":22.383817},{"c":22.72,"h":22.73,"l":22.28,"n":2656,"o":22.35,"t":"2024-12-04T05:00:00Z","v":116297,"vw":22.62197},{"c":22.65,"h":22.8075,"l":22.42,"n":2841,"o":22.74,"t":"2024-12-05T05:00:00Z","v":140134,"vw":22.607395},{"c":21.87,"h":22.495,"l":21.83,"n":2666,"o":22.45,"t":"2024-12-06T05:00:00Z","v":95675,"vw":21.938944},{"c":21.81,"h":21.94,"l":21.61,"n":3341,"o":21.91,"t":"2024-12-09T05:00:00Z","v":134069,"vw":21.811299},{"c":21.22,"h":21.71,"l":20.8342,"n":3708,"o":21.71,"t":"2024-12-10T05:00:00Z","v":142055,"vw":21.342813},{"c":21.51,"h":21.665,"l":21.17,"n":3186,"o":21.21,"t":"2024-12-11T05:00:00Z","v":171351,"vw":21.488076},{"c":21.14,"h":21.7498,"l":21.09,"n":2650,"o":21.64,"t":"2024-12-12T05:00:00Z","v":110370,"vw":21.244569},{"c":21.26,"h":21.49,"l":21.12,"n":3054,"o":21.19,"t":"2024-12-13T05:00:00Z","v":90886,"vw":21.246354},{"c":21.13,"h":21.47,"l":21.05,"n":3091,"o":21.2,"t":"2024-12-16T05:00:00Z","v":84362,"vw":21.162951},{"c":21.13,"h":21.22,"l":20.81,"n":3366,"o":21,"t":"2024-12-17T05:00:00Z","v":122164,"vw":21.053516},{"c":20.62,"h":21.515,"l":20.51,"n":4534,"o":21.25,"t":"2024-12-18T05:00:00Z","v":197020,"vw":20.958447},{"c":20.59,"h":21.045,"l":20.46,"n":5337,"o":20.71,"t":"2024-12-19T05:00:00Z","v":233361,"vw":20.639754},{"c":20.64,"h":20.895,"l":20.02,"n":4790,"o":20.02,"t":"2024-12-20T05:00:00Z","v":479629,"vw":20.599925},{"c":20.77,"h":21.0799,"l":20.44,"n":3968,"o":20.48,"t":"2024-12-23T05:00:00Z","v":169964,"vw":20.812209},{"c":20.97,"h":21.01,"l":20.615,"n":1628,"o":20.79,"t":"2024-12-24T05:00:00Z","v":55752,"vw":20.857782},{"c":21.01,"h":21.18,"l":20.86,"n":2304,"o":20.93,"t":"2024-12-26T05:00:00Z","v":64810,"vw":21.010498},{"c":20.62,"h":21.19,"l":20.4183,"n":3048,"o":21,"t":"2024-12-27T05:00:00Z","v":131501,"vw":20.610622},{"c":20.56,"h":20.68,"l":20.14,"n":3883,"o":20.21,"t":"2024-12-30T05:00:00Z","v":178358,"vw":20.478082},{"c":21.06,"h":21.23,"l":20.6579,"n":2771,"o":20.76,"t":"2024-12-31T05:00:00Z","v":139259,"vw":21.062468},{"c":20.59,"h":21.225,"l":20.39,"n":2922,"o":21.04,"t":"2025-01-02T05:00:00Z","v":98984,"vw":20.646699},{"c":19.98,"h":20.78,"l":19.98,"n":2530,"o":20.78,"t":"2025-01-03T05:00:00Z","v":103506,"vw":20.23743},{"c":19.67,"h":20,"l":19.435,"n":4084,"o":20,"t":"2025-01-06T05:00:00Z","v":162048,"vw":19.64455},{"c":19.78,"h":19.96,"l":19.57,"n":3785,"o":19.78,"t":"2025-01-07T05:00:00Z","v":153489,"vw":19.733054},{"c":19.67,"h":19.775,"l":19.33,"n":3516,"o":19.69,"t":"2025-01-08T05:00:00Z","v":141398,"vw":19.643358},{"c":19,"h":19.6232,"l":18.88,"n":3347,"o":19.32,"t":"2025-01-10T05:00:00Z","v":163876,"vw":19.148248},{"c":18.91,"h":19.11,"l":18.72,"n":4097,"o":18.79,"t":"2025-01-13T05:00:00Z","v":123266,"vw":18.869296},{"c":19.25,"h":19.29,"l":18.96,"n":2955,"o":18.96,"t":"2025-01-14T05:00:00Z","v":107522,"vw":19.158443},{"c":19.51,"h":19.795,"l":19.3,"n":2204,"o":19.6,"t":"2025-01-15T05:00:00Z","v":58739,"vw":19.477334},{"c":19.44,"h":19.67,"l":19.3,"n":2655,"o":19.44,"t":"2025-01-16T05:00:00Z","v":97944,"vw":19.445045},{"c":19.44,"h":19.67,"l":19.286,"n":2130,"o":19.54,"t":"2025-01-17T05:00:00Z","v":88474,"vw":19.419329},{"c":19.53,"h":19.89,"l":19.45,"n":3595,"o":19.45,"t":"2025-01-21T05:00:00Z","v":110358,"vw":19.639485},{"c":19.56,"h":19.735,"l":19.35,"n":3951,"o":19.65,"t":"2025-01-22T05:00:00Z","v":164997,"vw":19.539892},{"c":19.31,"h":19.475,"l":18.97,"n":2954,"o":19.45,"t":"2025-01-23T05:00:00Z","v":118500,"vw":19.22004},{"c":19.5,"h":19.53,"l":18.915,"n":2547,"o":19.27,"t":"2025-01-24T05:00:00Z","v":126580,"vw":19.396912},{"c":19.9,"h":20.03,"l":19.58,"n":2536,"o":19.58,"t":"2025-01-27T05:00:00Z","v":107147,"vw":19.885544},{"c":19.85,"h":20.044,"l":19.64,"n":2979,"o":19.76,"t":"2025-01-28T05:00:00Z","v":113294,"vw":19.796008},{"c":19.73,"h":19.94,"l":19.44,"n":2872,"o":19.85,"t":"2025-01-29T05:00:00Z","v":115212,"vw":19.66671},{"c":19.52,"h":19.915,"l":19.39,"n":2264,"o":19.77,"t":"2025-01-30T05:00:00Z","v":107323,"vw":19.545433},{"c":19.34,"h":19.71,"l":19.22,"n":3997,"o":19.37,"t":"2025-01-31T05:00:00Z","v":175656,"vw":19.395724},{"c":19.46,"h":19.52,"l":18.99,"n":4256,"o":19.04,"t":"2025-02-03T05:00:00Z","v":146603,"vw":19.342355},{"c":19.59,"h":19.655,"l":19.34,"n":2677,"o":19.44,"t":"2025-02-04T05:00:00Z","v":94302,"vw":19.558604},{"c":19.99,"h":19.99,"l":19.654,"n":2381,"o":19.73,"t":"2025-02-05T05:00:00Z","v":106178,"vw":19.889842},{"c":20.03,"h":20.274,"l":20.0106,"n":2235,"o":20.13,"t":"2025-02-06T05:00:00Z","v":110742,"vw":20.087465},{"c":19.95,"h":20.02,"l":19.695,"n":2805,"o":19.96,"t":"2025-02-07T05:00:00Z","v":127390,"vw":19.90884},{"c":19.9,"h":19.94,"l":19.62,"n":3215,"o":19.93,"t":"2025-02-10T05:00:00Z","v":146261,"vw":19.835452},{"c":20.13,"h":20.14,"l":19.79,"n":2009,"o":19.79,"t":"2025-02-11T05:00:00Z","v":92521,"vw":20.05136},{"c":19.91,"h":20.08,"l":19.715,"n":2388,"o":20.04,"t":"2025-02-12T05:00:00Z","v":109043,"vw":19.938091},{"c":20.32,"h":20.38,"l":19.83,"n":2411,"o":20,"t":"2025-02-13T05:00:00Z","v":106196,"vw":20.19078},{"c":20.42,"h":20.61,"l":20.2,"n":2300,"o":20.2,"t":"2025-02-14T05:00:00Z","v":116397,"vw":20.44638},{"c":20.45,"h":20.57,"l":20.225,"n":2898,"o":20.5,"t":"2025-02-18T05:00:00Z","v":158420,"vw":20.441067},{"c":20.41,"h":20.55,"l":20.16,"n":2300,"o":20.33,"t":"2025-02-19T05:00:00Z","v":102499,"vw":20.393246},{"c":19.96,"h":20.27,"l":19.8,"n":3369,"o":20.27,"t":"2025-02-20T05:00:00Z","v":129470,"vw":19.952954},{"c":19.59,"h":20.16,"l":19.46,"n":3538,"o":20.16,"t":"2025-02-21T05:00:00Z","v":140057,"vw":19.682812},{"c":19.82,"h":20.19,"l":19.66,"n":4121,"o":19.66,"t":"2025-02-24T05:00:00Z","v":203180,"vw":19.922733},{"c":20.51,"h":20.73,"l":19.96,"n":4834,"o":19.96,"t":"2025-02-25T05:00:00Z","v":222304,"vw":20.541448},{"c":22.41,"h":22.585,"l":20,"n":7915,"o":20.66,"t":"2025-02-26T05:00:00Z","v":428186,"vw":21.982553},{"c":21.94,"h":22.31,"l":21.32,"n":5880,"o":22.25,"t":"2025-02-27T05:00:00Z","v":348436,"vw":21.877101},{"c":22.18,"h":22.39,"l":21.83,"n":4295,"o":22.05,"t":"2025-02-28T05:00:00Z","v":224390,"vw":22.122257},{"c":22.26,"h":22.605,"l":22.095,"n":4162,"o":22.14,"t":"2025-03-03T05:00:00Z","v":147635,"vw":22.292689},{"c":21.64,"h":22.235,"l":21.64,"n":3809,"o":22.08,"t":"2025-03-04T05:00:00Z","v":157687,"vw":21.809307},{"c":21.66,"h":22.01,"l":21.43,"n":3485,"o":21.66,"t":"2025-03-05T05:00:00Z","v":138685,"vw":21.648195},{"c":21.57,"h":21.82,"l":21.1747,"n":2710,"o":21.46,"t":"2025-03-06T05:00:00Z","v":95677,"vw":21.514548},{"c":21.09,"h":21.57,"l":20.92,"n":3961,"o":21.5,"t":"2025-03-07T05:00:00Z","v":191663,"vw":21.17426},{"c":20.83,"h":21.275,"l":20.595,"n":3819,"o":20.94,"t":"2025-03-10T04:00:00Z","v":181770,"vw":20.869073},{"c":21.07,"h":21.22,"l":20.64,"n":4874,"o":20.84,"t":"2025-03-11T04:00:00Z","v":207348,"vw":20.957275},{"c":20.68,"h":21.24,"l":20.3595,"n":3570,"o":21.16,"t":"2025-03-12T04:00:00Z","v":147480,"vw":20.696366},{"c":21.33,"h":21.42,"l":20.3185,"n":4259,"o":20.69,"t":"2025-03-13T04:00:00Z","v":179587,"vw":21.026997},{"c":21.8,"h":21.85,"l":21.115,"n":4045,"o":21.47,"t":"2025-03-14T04:00:00Z","v":184475,"vw":21.598645},{"c":21.87,"h":21.97,"l":21.72,"n":3571,"o":21.82,"t":"2025-03-17T04:00:00Z","v":97313,"vw":21.848503},{"c":21.81,"h":22.325,"l":21.67,"n":3998,"o":21.71,"t":"2025-03-18T04:00:00Z","v":167733,"vw":21.987741},{"c":21.5,"h":21.795,"l":20.98,"n":6330,"o":21.75,"t":"2025-03-19T04:00:00Z","v":309171,"vw":21.3851},{"c":21.78,"h":21.78,"l":21.33,"n":4648,"o":21.42,"t":"2025-03-20T04:00:00Z","v":262989,"vw":21.609187},{"c":21.4,"h":21.95,"l":21.23,"n":5290,"o":21.64,"t":"2025-03-21T04:00:00Z","v":487325,"vw":21.445966},{"c":21.87,"h":21.93,"l":21.47,"n":3095,"o":21.47,"t":"2025-03-24T04:00:00Z","v":137294,"vw":21.790982},{"c":21.94,"h":21.99,"l":21.65,"n":3123,"o":21.83,"t":"2025-03-25T04:00:00Z","v":148707,"vw":21.897928},{"c":22.72,"h":22.81,"l":21.93,"n":3312,"o":22.05,"t":"2025-03-26T04:00:00Z","v":164891,"vw":22.616084},{"c":22.85,"h":22.9382,"l":22.49,"n":3160,"o":22.75,"t":"2025-03-27T04:00:00Z","v":133538,"vw":22.812231},{"c":23.34,"h":23.55,"l":22.6858,"n":5257,"o":22.98,"t":"2025-03-28T04:00:00Z","v":250474,"vw":23.251068},{"c":23.7,"h":24.04,"l":23.065,"n":5049,"o":23.22,"t":"2025-03-31T04:00:00Z","v":242911,"vw":23.755821},{"c":24.07,"h":24.14,"l":23.59,"n":3013,"o":23.72,"t":"2025-04-01T04:00:00Z","v":132394,"vw":24.00263},{"c":23.92,"h":23.95,"l":23.395,"n":3256,"o":23.68,"t":"2025-04-02T04:00:00Z","v":160505,"vw":23.826933},{"c":23.86,"h":24.04,"l":23.43,"n":4045,"o":23.5,"t":"2025-04-03T04:00:00Z","v":186596,"vw":23.826753},{"c":22.29,"h":23.39,"l":22.1,"n":6446,"o":23.23,"t":"2025-04-04T04:00:00Z","v":290746,"vw":22.547666},{"c":21.25,"h":22.14,"l":20.83,"n":4642,"o":21.64,"t":"2025-04-07T04:00:00Z","v":228233,"vw":21.369438},{"c":21.51,"h":22.3,"l":21.3,"n":4434,"o":21.89,"t":"2025-04-08T04:00:00Z","v":201255,"vw":21.696873},{"c":22.38,"h":22.95,"l":21.1909,"n":3565,"o":21.35,"t":"2025-04-09T04:00:00Z","v":290352,"vw":22.213437},{"c":22.1,"h":22.63,"l":21.6385,"n":3283,"o":22.25,"t":"2025-04-10T04:00:00Z","v":160976,"vw":22.105265},{"c":22.05,"h":22.29,"l":21.67,"n":2437,"o":22.14,"t":"2025-04-11T04:00:00Z","v":116365,"vw":21.975226},{"c":22.65,"h":22.81,"l":22.225,"n":3616,"o":22.24,"t":"2025-04-14T04:00:00Z","v":144506,"vw":22.625276},{"c":22.83,"h":23.07,"l":22.46,"n":3148,"o":22.69,"t":"2025-04-15T04:00:00Z","v":136579,"vw":22.868287},{"c":22.91,"h":23.27,"l":22.74,"n":3582,"o":22.98,"t":"2025-04-16T04:00:00Z","v":133089,"vw":22.959931},{"c":23.16,"h":23.32,"l":22.78,"n":2969,"o":22.83,"t":"2025-04-17T04:00:00Z","v":93242,"vw":23.09361},{"c":22.71,"h":23.23,"l":22.42,"n":4193,"o":23.13,"t":"2025-04-21T04:00:00Z","v":143840,"vw":22.731265},{"c":23.38,"h":23.49,"l":22.92,"n":3513,"o":23.03,"t":"2025-04-22T04:00:00Z","v":150906,"vw":23.313488},{"c":23.46,"h":23.68,"l":23.22,"n":3186,"o":23.5,"t":"2025-04-23T04:00:00Z","v":135903,"vw":23.437731},{"c":23.39,"h":23.6,"l":23.035,"n":4443,"o":23.46,"t":"2025-04-24T04:00:00Z","v":155205,"vw":23.354016},{"c":23.63,"h":25.64,"l":23.12,"n":5108,"o":24.91,"t":"2025-04-25T04:00:00Z","v":340208,"vw":23.99896},{"c":23.65,"h":23.7727,"l":22.9,"n":7783,"o":23.65,"t":"2025-04-28T04:00:00Z","v":539596,"vw":23.375776},{"c":24.68,"h":24.805,"l":23.65,"n":5403,"o":23.65,"t":"2025-04-29T04:00:00Z","v":420449,"vw":24.474612},{"c":24.24,"h":24.56,"l":24,"n":4731,"o":24.56,"t":"2025-04-30T04:00:00Z","v":226950,"vw":24.202767},{"c":24.01,"h":24.28,"l":23.805,"n":3341,"o":24.09,"t":"2025-05-01T04:00:00Z","v":169954,"vw":24.071761},{"c":25.24,"h":25.36,"l":24.54,"n":5538,"o":24.76,"t":"2025-05-02T04:00:00Z","v":279619,"vw":25.132909},{"c":25.65,"h":25.84,"l":24.91,"n":4679,"o":24.91,"t":"2025-05-05T04:00:00Z","v":286461,"vw":25.474487},{"c":25.65,"h":25.8457,"l":25.39,"n":4824,"o":25.4,"t":"2025-05-06T04:00:00Z","v":241705,"vw":25.628735},{"c":25.31,"h":25.7224,"l":25.1,"n":5475,"o":25.72,"t":"2025-05-07T04:00:00Z","v":361007,"vw":25.429661},{"c":25.43,"h":25.6545,"l":25.235,"n":4208,"o":25.38,"t":"2025-05-08T04:00:00Z","v":153718,"vw":25.485248},{"c":26.01,"h":26.35,"l":25.34,"n":6024,"o":25.34,"t":"2025-05-09T04:00:00Z","v":407234,"vw":26.007546},{"c":25.77,"h":26.505,"l":24.8984,"n":6033,"o":26.11,"t":"2025-05-12T04:00:00Z","v":399290,"vw":25.672954},{"c":25.73,"h":26.23,"l":25.71,"n":4457,"o":26,"t":"2025-05-13T04:00:00Z","v":328030,"vw":25.864729},{"c":25.71,"h":26.09,"l":25.32,"n":5298,"o":25.85,"t":"2025-05-14T04:00:00Z","v":359244,"vw":25.687789},{"c":26.5,"h":26.5,"l":25.67,"n":7041,"o":25.79,"t":"2025-05-15T04:00:00Z","v":502240,"vw":26.218026},{"c":26.44,"h":26.52,"l":26.05,"n":5187,"o":26.36,"t":"2025-05-16T04:00:00Z","v":248666,"vw":26.376254},{"c":26.7,"h":26.75,"l":26.12,"n":4189,"o":26.53,"t":"2025-05-19T04:00:00Z","v":269006,"vw":26.520114},{"c":26.56,"h":26.85,"l":26.35,"n":4003,"o":26.66,"t":"2025-05-20T04:00:00Z","v":188590,"vw":26.562201},{"c":26.54,"h":26.595,"l":26.13,"n":3473,"o":26.34,"t":"2025-05-21T04:00:00Z","v":173310,"vw":26.433527},{"c":26.37,"h":26.57,"l":26.23,"n":4064,"o":26.48,"t":"2025-05-22T04:00:00Z","v":162960,"vw":26.415962},{"c":26.3,"h":26.51,"l":26.02,"n":3631,"o":26.26,"t":"2025-05-23T04:00:00Z","v":137635,"vw":26.29966},{"c":26.86,"h":26.88,"l":26.375,"n":4514,"o":26.47,"t":"2025-05-27T04:00:00Z","v":170803,"vw":26.791383},{"c":26.51,"h":26.79,"l":26.433,"n":5147,"o":26.79,"t":"2025-05-28T04:00:00Z","v":277632,"vw":26.565812},{"c":26.92,"h":26.93,"l":26.48,"n":3336,"o":26.7,"t":"2025-05-29T04:00:00Z","v":111393,"vw":26.815235},{"c":27.14,"h":27.25,"l":26.62,"n":4487,"o":26.77,"t":"2025-05-30T04:00:00Z","v":225744,"vw":27.106426},{"c":28.29,"h":28.3,"l":27,"n":6797,"o":27.07,"t":"2025-06-02T04:00:00Z","v":369238,"vw":27.920162},{"c":27.74,"h":28.4875,"l":27.495,"n":5934,"o":28.24,"t":"2025-06-03T04:00:00Z","v":245996,"vw":27.900154},{"c":27.56,"h":28.131,"l":27.4001,"n":4331,"o":27.68,"t":"2025-06-04T04:00:00Z","v":177652,"vw":27.577009},{"c":27.43,"h":27.685,"l":27.0401,"n":3803,"o":27.6,"t":"2025-06-05T04:00:00Z","v":145556,"vw":27.351275},{"c":27.46,"h":27.77,"l":27.055,"n":4055,"o":27.66,"t":"2025-06-06T04:00:00Z","v":169854,"vw":27.385578},{"c":26.89,"h":27.42,"l":26.28,"n":5363,"o":27.29,"t":"2025-06-09T04:00:00Z","v":310010,"vw":26.840358},{"c":26.56,"h":27.05,"l":26.52,"n":5348,"o":26.75,"t":"2025-06-10T04:00:00Z","v":235129,"vw":26.646529},{"c":26.34,"h":26.85,"l":26.33,"n":4496,"o":26.52,"t":"2025-06-11T04:00:00Z","v":213574,"vw":26.546306},{"c":27.04,"h":27.05,"l":26.29,"n":5728,"o":26.37,"t":"2025-06-12T04:00:00Z","v":252562,"vw":26.917644},{"c":26.44,"h":26.795,"l":26.35,"n":4024,"o":26.75,"t":"2025-06-13T04:00:00Z","v":181795,"vw":26.470281},{"c":26.71,"h":27.13,"l":26.39,"n":4490,"o":26.39,"t":"2025-06-16T04:00:00Z","v":227659,"vw":26.754218},{"c":26.35,"h":26.6299,"l":26.29,"n":4295,"o":26.54,"t":"2025-06-17T04:00:00Z","v":234547,"vw":26.395768},{"c":26.19,"h":26.59,"l":26.06,"n":3926,"o":26.27,"t":"2025-06-18T04:00:00Z","v":253007,"vw":26.199717},{"c":26.39,"h":26.56,"l":26.23,"n":3936,"o":26.27,"t":"2025-06-20T04:00:00Z","v":239939,"vw":26.370713},{"c":27.15,"h":27.28,"l":26.3,"n":4582,"o":26.3,"t":"2025-06-23T04:00:00Z","v":232793,"vw":26.959282},{"c":27.47,"h":27.73,"l":27.24,"n":5775,"o":27.53,"t":"2025-06-24T04:00:00Z","v":206225,"vw":27.433169},{"c":26.82,"h":27.465,"l":26.74,"n":5402,"o":27.45,"t":"2025-06-25T04:00:00Z","v":178869,"vw":26.926676},{"c":27.3,"h":27.4,"l":26.89,"n":6458,"o":26.91,"t":"2025-06-26T04:00:00Z","v":204497,"vw":27.212153},{"c":27.59,"h":27.65,"l":27,"n":8000,"o":27.3,"t":"2025-06-27T04:00:00Z","v":865041,"vw":27.544898},{"c":27.73,"h":27.9,"l":27.42,"n":5286,"o":27.67,"t":"2025-06-30T04:00:00Z","v":390689,"vw":27.720103},{"c":27.41,"h":27.86,"l":27.34,"n":5329,"o":27.53,"t":"2025-07-01T04:00:00Z","v":211191,"vw":27.521693},{"c":25.95,"h":27.41,"l":25.75,"n":6817,"o":27.41,"t":"2025-07-02T04:00:00Z","v":306677,"vw":26.085637},{"c":25.95,"h":26.16,"l":25.65,"n":3050,"o":26.05,"t":"2025-07-03T04:00:00Z","v":136395,"vw":25.87096},{"c":25.53,"h":25.99,"l":25.22,"n":5015,"o":25.71,"t":"2025-07-07T04:00:00Z","v":218052,"vw":25.516338},{"c":25.16,"h":25.65,"l":25.08,"n":5635,"o":25.44,"t":"2025-07-08T04:00:00Z","v":338358,"vw":25.318984},{"c":24.74,"h":25.345,"l":24.66,"n":4952,"o":25.18,"t":"2025-07-09T04:00:00Z","v":287546,"vw":24.837854},{"c":24.31,"h":24.78,"l":24.17,"n":8237,"o":24.78,"t":"2025-07-10T04:00:00Z","v":407287,"vw":24.344353},{"c":23.7,"h":24.31,"l":23.42,"n":6991,"o":24.23,"t":"2025-07-11T04:00:00Z","v":358847,"vw":23.752449},{"c":24.28,"h":24.28,"l":23.72,"n":4067,"o":23.74,"t":"2025-07-14T04:00:00Z","v":305041,"vw":24.124984},{"c":24.14,"h":24.345,"l":23.8,"n":5477,"o":24.23,"t":"2025-07-15T04:00:00Z","v":292348,"vw":24.120444},{"c":24.89,"h":24.9,"l":24.11,"n":6543,"o":24.27,"t":"2025-07-16T04:00:00Z","v":296002,"vw":24.640253},{"c":25.12,"h":25.14,"l":24.76,"n":5255,"o":24.8,"t":"2025-07-17T04:00:00Z","v":450392,"vw":25.066683},{"c":25.23,"h":25.335,"l":25.12,"n":5052,"o":25.16,"t":"2025-07-18T04:00:00Z","v":202361,"vw":25.221918},{"c":25.5,"h":25.61,"l":25.015,"n":4647,"o":25.19,"t":"2025-07-21T04:00:00Z","v":225843,"vw":25.428568},{"c":25.64,"h":25.76,"l":25.4,"n":4753,"o":25.58,"t":"2025-07-22T04:00:00Z","v":207827,"vw":25.629602},{"c":25.46,"h":25.73,"l":25.13,"n":6171,"o":25.73,"t":"2025-07-23T04:00:00Z","v":183636,"vw":25.359638},{"c":24.77,"h":25.255,"l":24.69,"n":5663,"o":25.17,"t":"2025-07-24T04:00:00Z","v":248539,"vw":24.837815},{"c":22.93,"h":25.57,"l":22.24,"n":13120,"o":25.57,"t":"2025-07-25T04:00:00Z","v":682495,"vw":23.322631},{"c":23.02,"h":23.4099,"l":21.96,"n":11115,"o":23.05,"t":"2025-07-28T04:00:00Z","v":544922,"vw":22.899951},{"c":23.53,"h":23.86,"l":23.19,"n":8268,"o":23.31,"t":"2025-07-29T04:00:00Z","v":410653,"vw":23.525113},{"c":23.4,"h":23.69,"l":23.22,"n":7326,"o":23.6,"t":"2025-07-30T04:00:00Z","v":268036,"vw":23.395568},{"c":23.64,"h":23.91,"l":23.36,"n":5326,"o":23.36,"t":"2025-07-31T04:00:00Z","v":191802,"vw":23.67779},{"c":23,"h":23.445,"l":22.95,"n":5505,"o":23.38,"t":"2025-08-01T04:00:00Z","v":272165,"vw":23.114402},{"c":23.31,"h":23.43,"l":22.89,"n":7205,"o":22.99,"t":"2025-08-04T04:00:00Z","v":310876,"vw":23.209381},{"c":23.51,"h":23.64,"l":23.27,"n":4693,"o":23.5,"t":"2025-08-05T04:00:00Z","v":193097,"vw":23.452212},{"c":23.52,"h":23.55,"l":23.255,"n":3997,"o":23.42,"t":"2025-08-06T04:00:00Z","v":131408,"vw":23.466587},{"c":23.3,"h":23.72,"l":22.87,"n":4125,"o":23.59,"t":"2025-08-07T04:00:00Z","v":183624,"vw":23.270769},{"c":23.47,"h":23.66,"l":23.25,"n":3409,"o":23.49,"t":"2025-08-08T04:00:00Z","v":135787,"vw":23.484933},{"c":23.84,"h":23.87,"l":23.445,"n":2920,"o":23.58,"t":"2025-08-11T04:00:00Z","v":110750,"vw":23.730222},{"c":24.14,"h":24.235,"l":23.835,"n":5095,"o":23.99,"t":"2025-08-12T04:00:00Z","v":205738,"vw":24.111354},{"c":24.56,"h":24.71,"l":24.205,"n":5165,"o":24.31,"t":"2025-08-13T04:00:00Z","v":207637,"vw":24.521117},{"c":24.36,"h":24.54,"l":24.23,"n":4070,"o":24.54,"t":"2025-08-14T04:00:00Z","v":152668,"vw":24.35952},{"c":23.6,"h":24.3,"l":23.51,"n":4439,"o":24.3,"t":"2025-08-15T04:00:00Z","v":243653,"vw":23.702223},{"c":23.68,"h":23.83,"l":23.3179,"n":3455,"o":23.5,"t":"2025-08-18T04:00:00Z","v":132923,"vw":23.697162},{"c":23.89,"h":23.995,"l":23.65,"n":3556,"o":23.68,"t":"2025-08-19T04:00:00Z","v":89266,"vw":23.821932},{"c":24.47,"h":24.555,"l":24.03,"n":4598,"o":24.04,"t":"2025-08-20T04:00:00Z","v":122308,"vw":24.421453},{"c":24.6,"h":24.69,"l":24.28,"n":3386,"o":24.54,"t":"2025-08-21T04:00:00Z","v":97631,"vw":24.561472},{"c":24.59,"h":25,"l":24.46,"n":4329,"o":24.64,"t":"2025-08-22T04:00:00Z","v":161885,"vw":24.703965},{"c":24.41,"h":24.665,"l":24.33,"n":4194,"o":24.34,"t":"2025-08-25T04:00:00Z","v":145493,"vw":24.490406},{"c":24.16,"h":24.42,"l":24.06,"n":3218,"o":24.42,"t":"2025-08-26T04:00:00Z","v":94329,"vw":24.206198},{"c":24.57,"h":24.65,"l":24.03,"n":3440,"o":24.03,"t":"2025-08-27T04:00:00Z","v":90485,"vw":24.490846},{"c":24.3,"h":24.6,"l":24.16,"n":4494,"o":24.6,"t":"2025-08-28T04:00:00Z","v":179195,"vw":24.333148},{"c":24.39,"h":24.51,"l":24.27,"n":3944,"o":24.35,"t":"2025-08-29T04:00:00Z","v":198014,"vw":24.37246},{"c":24.49,"h":24.52,"l":24.09,"n":5365,"o":24.3,"t":"2025-09-02T04:00:00Z","v":178539,"vw":24.400593},{"c":24.84,"h":24.86,"l":24.34,"n":5895,"o":24.34,"t":"2025-09-03T04:00:00Z","v":230189,"vw":24.760447},{"c":25.46,"h":25.59,"l":24.68,"n":4892,"o":25,"t":"2025-09-04T04:00:00Z","v":155837,"vw":25.365247},{"c":24.6,"h":25.9299,"l":24.57,"n":4491,"o":25.46,"t":"2025-09-05T04:00:00Z","v":135525,"vw":24.798399},{"c":24.87,"h":24.89,"l":24.235,"n":4406,"o":24.43,"t":"2025-09-08T04:00:00Z","v":128182,"vw":24.701349},{"c":24.82,"h":24.95,"l":24.57,"n":3606,"o":24.95,"t":"2025-09-09T04:00:00Z","v":119833,"vw":24.774087},{"c":24.57,"h":24.6999,"l":24.13,"n":3657,"o":24.59,"t":"2025-09-10T04:00:00Z","v":106419,"vw":24.493774},{"c":25.65,"h":25.67,"l":24.56,"n":4424,"o":24.58,"t":"2025-09-11T04:00:00Z","v":130213,"vw":25.331539},{"c":25.39,"h":25.67,"l":25.31,"n":3668,"o":25.41,"t":"2025-09-12T04:00:00Z","v":104901,"vw":25.469926},{"c":24.97,"h":25.515,"l":24.905,"n":3910,"o":25.43,"t":"2025-09-15T04:00:00Z","v":78418,"vw":25.106249},{"c":24.66,"h":24.81,"l":24.5,"n":4273,"o":24.81,"t":"2025-09-16T04:00:00Z","v":100328,"vw":24.648965},{"c":25.3,"h":25.57,"l":24.51,"n":4166,"o":24.51,"t":"2025-09-17T04:00:00Z","v":256502,"vw":25.227862},{"c":25.71,"h":26.06,"l":25.17,"n":6051,"o":25.17,"t":"2025-09-18T04:00:00Z","v":319934,"vw":25.766861},{"c":25.61,"h":25.875,"l":25.405,"n":4258,"o":25.71,"t":"2025-09-19T04:00:00Z","v":251944,"vw":25.639727},{"c":25.8,"h":25.82,"l":25.43,"n":3845,"o":25.73,"t":"2025-09-22T04:00:00Z","v":143256,"vw":25.695078},{"c":25.69,"h":25.9,"l":25.41,"n":5281,"o":25.77,"t":"2025-09-23T04:00:00Z","v":132377,"vw":25.729036},{"c":25.21,"h":25.7,"l":25.05,"n":5945,"o":25.46,"t":"2025-09-24T04:00:00Z","v":189635,"vw":25.257398},{"c":25.52,"h":25.62,"l":25.095,"n":5560,"o":25.27,"t":"2025-09-25T04:00:00Z","v":160941,"vw":25.403004},{"c":26.11,"h":26.18,"l":25.565,"n":5697,"o":25.73,"t":"2025-09-26T04:00:00Z","v":180468,"vw":26.012326},{"c":25.95,"h":26.12,"l":25.75,"n":4156,"o":26.07,"t":"2025-09-29T04:00:00Z","v":109844,"vw":25.959419},{"c":26.3,"h":26.315,"l":25.95,"n":4303,"o":25.95,"t":"2025-09-30T04:00:00Z","v":284000,"vw":26.272872},{"c":25.8,"h":26.22,"l":25.66,"n":5157,"o":26.22,"t":"2025-10-01T04:00:00Z","v":158767,"vw":25.848322},{"c":26.56,"h":26.59,"l":25.58,"n":6625,"o":25.72,"t":"2025-10-02T04:00:00Z","v":176425,"vw":26.38106},{"c":28.37,"h":28.61,"l":26.61,"n":6795,"o":26.82,"t":"2025-10-03T04:00:00Z","v":255579,"vw":28.08837},{"c":29.71,"h":29.71,"l":28.335,"n":10383,"o":28.35,"t":"2025-10-06T04:00:00Z","v":476934,"vw":29.293413},{"c":29.97,"h":30.37,"l":29.71,"n":5706,"o":29.74,"t":"2025-10-07T04:00:00Z","v":202232,"vw":30.022873},{"c":30,"h":30.48,"l":29.925,"n":6018,"o":30,"t":"2025-10-08T04:00:00Z","v":215883,"vw":30.097643},{"c":29.68,"h":30.165,"l":29.543,"n":3559,"o":29.99,"t":"2025-10-09T04:00:00Z","v":107716,"vw":29.727906},{"c":29.04,"h":29.945,"l":29.01,"n":4263,"o":29.86,"t":"2025-10-10T04:00:00Z","v":128493,"vw":29.266397},{"c":29.14,"h":29.63,"l":28.885,"n":4265,"o":29.47,"t":"2025-10-13T04:00:00Z","v":137661,"vw":29.154741},{"c":29.89,"h":30.0243,"l":29.04,"n":5508,"o":29.23,"t":"2025-10-14T04:00:00Z","v":189369,"vw":29.679023},{"c":29.39,"h":29.82,"l":28.95,"n":5342,"o":29.82,"t":"2025-10-15T04:00:00Z","v":251328,"vw":29.280786},{"c":27.95,"h":29.195,"l":27.91,"n":5323,"o":29.12,"t":"2025-10-16T04:00:00Z","v":186928,"vw":28.15873},{"c":28.09,"h":28.34,"l":27.885,"n":5838,"o":28.02,"t":"2025-10-17T04:00:00Z","v":152939,"vw":28.100708},{"c":28.56,"h":28.57,"l":27.895,"n":3848,"o":28.21,"t":"2025-10-20T04:00:00Z","v":142900,"vw":28.325929},{"c":28.29,"h":28.565,"l":28.13,"n":4129,"o":28.44,"t":"2025-10-21T04:00:00Z","v":117001,"vw":28.299078},{"c":28.61,"h":28.6768,"l":28.11,"n":4629,"o":28.44,"t":"2025-10-22T04:00:00Z","v":157044,"vw":28.448611},{"c":28.63,"h":29.17,"l":28,"n":5053,"o":28.85,"t":"2025-10-23T04:00:00Z","v":187528,"vw":28.69019},{"c":32.05,"h":32.42,"l":29.72,"n":9845,"o":30.9,"t":"2025-10-24T04:00:00Z","v":471718,"vw":31.343236},{"c":31.92,"h":33,"l":31.7,"n":7244,"o":32.25,"t":"2025-10-27T04:00:00Z","v":330296,"vw":32.168679},{"c":31.21,"h":31.75,"l":30.57,"n":6579,"o":31.75,"t":"2025-10-28T04:00:00Z","v":251987,"vw":31.289679},{"c":31.44,"h":31.71,"l":30.84,"n":6070,"o":30.95,"t":"2025-10-29T04:00:00Z","v":258305,"vw":31.401071},{"c":31.41,"h":31.72,"l":31.165,"n":6629,"o":31.4,"t":"2025-10-30T04:00:00Z","v":195907,"vw":31.436211},{"c":30.82,"h":31.6743,"l":30.68,"n":4681,"o":31.38,"t":"2025-10-31T04:00:00Z","v":144627,"vw":30.916682},{"c":31.07,"h":31.1539,"l":30.05,"n":7680,"o":30.61,"t":"2025-11-03T05:00:00Z","v":243146,"vw":30.951007},{"c":32.27,"h":32.56,"l":31,"n":6127,"o":31.02,"t":"2025-11-04T05:00:00Z","v":272293,"vw":32.037041},{"c":32.74,"h":32.94,"l":32.31,"n":6738,"o":32.36,"t":"2025-11-05T05:00:00Z","v":229911,"vw":32.657695},{"c":32.77,"h":33.21,"l":32.44,"n":5649,"o":32.82,"t":"2025-11-06T05:00:00Z","v":176192,"vw":32.751689},{"c":33.61,"h":33.647,"l":32.6402,"n":5548,"o":32.85,"t":"2025-11-07T05:00:00Z","v":225408,"vw":33.308578},{"c":34.58,"h":34.73,"l":33.7,"n":7242,"o":33.72,"t":"2025-11-10T05:00:00Z","v":233496,"vw":34.353115},{"c":34.98,"h":35.32,"l":34.65,"n":4968,"o":34.79,"t":"2025-11-11T05:00:00Z","v":255863,"vw":34.98484},{"c":34.49,"h":35.8399,"l":34.43,"n":4038,"o":34.88,"t":"2025-11-12T05:00:00Z","v":151083,"vw":34.8782},{"c":34.63,"h":34.75,"l":33.6,"n":4569,"o":34.42,"t":"2025-11-13T05:00:00Z","v":145256,"vw":34.541874},{"c":34.4,"h":34.9,"l":34.02,"n":5480,"o":34.49,"t":"2025-11-14T05:00:00Z","v":163419,"vw":34.461867},{"c":34.17,"h":35.15,"l":34.11,"n":5103,"o":34.62,"t":"2025-11-17T05:00:00Z","v":158899,"vw":34.504707},{"c":33.79,"h":34.297,"l":33.61,"n":2962,"o":34.03,"t":"2025-11-18T05:00:00Z","v":122196,"vw":33.923382},{"c":33.56,"h":34,"l":33.11,"n":4432,"o":33.9,"t":"2025-11-19T05:00:00Z","v":164799,"vw":33.519949},{"c":32.59,"h":34.68,"l":32.32,"n":5201,"o":33.95,"t":"2025-11-20T05:00:00Z","v":182310,"vw":32.960134},{"c":33.36,"h":33.66,"l":32.0032,"n":4955,"o":32.72,"t":"2025-11-21T05:00:00Z","v":233848,"vw":32.871802},{"c":33.33,"h":33.8,"l":32.9875,"n":4208,"o":33.36,"t":"2025-11-24T05:00:00Z","v":141486,"vw":33.353899},{"c":33.26,"h":34.23,"l":32.81,"n":3793,"o":33.48,"t":"2025-11-25T05:00:00Z","v":135125,"vw":33.404421},{"c":33.35,"h":33.6,"l":33.2,"n":3118,"o":33.42,"t":"2025-11-26T05:00:00Z","v":108212,"vw":33.363285},{"c":33.13,"h":33.3996,"l":32.89,"n":2483,"o":33.23,"t":"2025-11-28T05:00:00Z","v":77110,"vw":33.08911},{"c":32.76,"h":33.58,"l":32.73,"n":3770,"o":33.14,"t":"2025-12-01T05:00:00Z","v":158454,"vw":33.052036},{"c":32.61,"h":33.07,"l":32.4001,"n":3545,"o":33.07,"t":"2025-12-02T05:00:00Z","v":112181,"vw":32.640074},{"c":32.62,"h":32.89,"l":31.796,"n":2800,"o":32.53,"t":"2025-12-03T05:00:00Z","v":104034,"vw":32.460074},{"c":32.12,"h":32.725,"l":32.01,"n":3724,"o":32.61,"t":"2025-12-04T05:00:00Z","v":122079,"vw":32.289594},{"c":31.13,"h":32.325,"l":31.1,"n":3959,"o":31.96,"t":"2025-12-05T05:00:00Z","v":151526,"vw":31.26124},{"c":31.27,"h":31.9005,"l":30.89,"n":3582,"o":31.43,"t":"2025-12-08T05:00:00Z","v":122322,"vw":31.301164},{"c":31.96,"h":32.35,"l":31.2157,"n":3480,"o":31.5,"t":"2025-12-09T05:00:00Z","v":120426,"vw":31.910106},{"c":31.79,"h":32.16,"l":31.7,"n":3306,"o":31.95,"t":"2025-12-10T05:00:00Z","v":156882,"vw":31.832394},{"c":32.76,"h":32.8544,"l":31.8,"n":4304,"o":31.8,"t":"2025-12-11T05:00:00Z","v":131551,"vw":32.617635},{"c":33.02,"h":33.5,"l":32.67,"n":4660,"o":32.94,"t":"2025-12-12T05:00:00Z","v":243601,"vw":33.057101},{"c":32.87,"h":33.66,"l":32.73,"n":4341,"o":33.2,"t":"2025-12-15T05:00:00Z","v":220929,"vw":33.004071},{"c":33.19,"h":33.355,"l":32.5,"n":4231,"o":32.98,"t":"2025-12-16T05:00:00Z","v":191428,"vw":33.138527},{"c":33.01,"h":33.16,"l":32.7,"n":2717,"o":33.05,"t":"2025-12-17T05:00:00Z","v":82597,"vw":32.98056},{"c":34.26,"h":34.4,"l":32.95,"n":4307,"o":32.95,"t":"2025-12-18T05:00:00Z","v":220069,"vw":34.026988},{"c":33.89,"h":34.525,"l":33.46,"n":4540,"o":33.95,"t":"2025-12-19T05:00:00Z","v":496174,"vw":33.890853},{"c":34.63,"h":35.4,"l":33.89,"n":3454,"o":33.95,"t":"2025-12-22T05:00:00Z","v":129711,"vw":34.706354},{"c":35.07,"h":35.125,"l":34.63,"n":4349,"o":34.63,"t":"2025-12-23T05:00:00Z","v":195187,"vw":35.004351},{"c":34.53,"h":35.185,"l":34.34,"n":2828,"o":35,"t":"2025-12-24T05:00:00Z","v":111262,"vw":34.639021},{"c":33.82,"h":34.53,"l":33.65,"n":3537,"o":34.53,"t":"2025-12-26T05:00:00Z","v":120323,"vw":33.940482},{"c":34.15,"h":34.25,"l":33.82,"n":4137,"o":33.82,"t":"2025-12-29T05:00:00Z","v":188477,"vw":34.090482},{"c":33.73,"h":34,"l":33.2699,"n":5435,"o":34,"t":"2025-12-30T05:00:00Z","v":190514,"vw":33.740478},{"c":33.8,"h":34.015,"l":33.18,"n":3280,"o":33.65,"t":"2025-12-31T05:00:00Z","v":293884,"vw":33.800357},{"c":31.71,"h":33.89,"l":31.29,"n":5434,"o":33.42,"t":"2026-01-02T05:00:00Z","v":282913,"vw":31.857342},{"c":31.22,"h":31.7,"l":31.02,"n":5709,"o":31.5,"t":"2026-01-05T05:00:00Z","v":213482,"vw":31.340987},{"c":29.64,"h":31.23,"l":29.105,"n":7420,"o":31.07,"t":"2026-01-06T05:00:00Z","v":411084,"vw":29.651857},{"c":30.98,"h":31.12,"l":30.15,"n":6833,"o":30.7,"t":"2026-01-07T05:00:00Z","v":328354,"vw":30.754657},{"c":31.46,"h":31.93,"l":30.585,"n":4204,"o":30.99,"t":"2026-01-08T05:00:00Z","v":162202,"vw":31.420769},{"c":30.49,"h":31.455,"l":30.455,"n":3573,"o":31.19,"t":"2026-01-09T05:00:00Z","v":117639,"vw":30.757275},{"c":31.15,"h":31.21,"l":30.2116,"n":3380,"o":30.47,"t":"2026-01-12T05:00:00Z","v":123561,"vw":30.974933},{"c":29.83,"h":31.2501,"l":29.7375,"n":3512,"o":31.14,"t":"2026-01-13T05:00:00Z","v":137762,"vw":30.199268},{"c":29.68,"h":30.32,"l":29.48,"n":4161,"o":29.79,"t":"2026-01-14T05:00:00Z","v":166259,"vw":29.723416},{"c":29.91,"h":30.2743,"l":29.6,"n":3100,"o":29.67,"t":"2026-01-15T05:00:00Z","v":148003,"vw":29.925723},{"c":29.83,"h":30.26,"l":29.7,"n":3755,"o":29.7,"t":"2026-01-16T05:00:00Z","v":180402,"vw":29.996986},{"c":29.46,"h":30.23,"l":29.37,"n":3308,"o":29.66,"t":"2026-01-20T05:00:00Z","v":108189,"vw":29.63756},{"c":29.53,"h":29.805,"l":29.11,"n":4728,"o":29.47,"t":"2026-01-21T05:00:00Z","v":225931,"vw":29.425617},{"c":29.35,"h":29.68,"l":28.92,"n":6337,"o":29.54,"t":"2026-01-22T05:00:00Z","v":309181,"vw":29.257097},{"c":28.85,"h":29.33,"l":28.32,"n":3864,"o":29.16,"t":"2026-01-23T05:00:00Z","v":239130,"vw":28.744371},{"c":29.84,"h":29.84,"l":28.94,"n":4364,"o":28.94,"t":"2026-01-26T05:00:00Z","v":326003,"vw":29.553615},{"c":29.24,"h":29.8357,"l":28.6,"n":2931,"o":29.78,"t":"2026-01-27T05:00:00Z","v":139009,"vw":29.186044},{"c":29.6,"h":29.91,"l":28.96,"n":3918,"o":29.1,"t":"2026-01-28T05:00:00Z","v":156798,"vw":29.595834},{"c":30.36,"h":30.5,"l":29.49,"n":4138,"o":29.85,"t":"2026-01-29T05:00:00Z","v":147853,"vw":30.210304},{"c":30.45,"h":30.685,"l":29.88,"n":3501,"o":30.31,"t":"2026-01-30T05:00:00Z","v":249080,"vw":30.427759},{"c":31.16,"h":31.65,"l":30.6,"n":5027,"o":30.68,"t":"2026-02-02T05:00:00Z","v":207566,"vw":31.192833},{"c":31.23,"h":31.88,"l":30.94,"n":3596,"o":31.17,"t":"2026-02-03T05:00:00Z","v":100493,"vw":31.282484},{"c":31.24,"h":31.63,"l":31.015,"n":3339,"o":31.44,"t":"2026-02-04T05:00:00Z","v":116775,"vw":31.267909},{"c":31.64,"h":32.19,"l":31.405,"n":2526,"o":31.59,"t":"2026-02-05T05:00:00Z","v":101071,"vw":31.771652},{"c":31.71,"h":32.42,"l":31.62,"n":2976,"o":31.83,"t":"2026-02-06T05:00:00Z","v":125650,"vw":31.821841},{"c":30.56,"h":32.165,"l":30.525,"n":2972,"o":31.83,"t":"2026-02-09T05:00:00Z","v":80606,"vw":30.946343},{"c":31.4,"h":31.695,"l":30.52,"n":4181,"o":30.59,"t":"2026-02-10T05:00:00Z","v":151397,"vw":31.22074},{"c":31.68,"h":31.89,"l":30.88,"n":3321,"o":31.57,"t":"2026-02-11T05:00:00Z","v":106446,"vw":31.647154},{"c":31.92,"h":32.35,"l":31.15,"n":3569,"o":32,"t":"2026-02-12T05:00:00Z","v":125659,"vw":31.725644},{"c":31.17,"h":31.825,"l":30.71,"n":2568,"o":31.66,"t":"2026-02-13T05:00:00Z","v":88423,"vw":31.256434},{"c":32.12,"h":32.5,"l":31.2,"n":4085,"o":31.2,"t":"2026-02-17T05:00:00Z","v":144533,"vw":32.116387},{"c":31.31,"h":32.13,"l":31.06,"n":2914,"o":32.09,"t":"2026-02-18T05:00:00Z","v":96121,"vw":31.371072},{"c":31.25,"h":31.71,"l":30.7619,"n":3701,"o":31.01,"t":"2026-02-19T05:00:00Z","v":136061,"vw":31.304402},{"c":31.12,"h":31.53,"l":30.51,"n":3590,"o":31.53,"t":"2026-02-20T05:00:00Z","v":157323,"vw":31.130157},{"c":30.23,"h":31.57,"l":30.23,"n":4244,"o":31.12,"t":"2026-02-23T05:00:00Z","v":143604,"vw":30.492079},{"c":31.91,"h":32.05,"l":30.22,"n":5334,"o":30.22,"t":"2026-02-24T05:00:00Z","v":282296,"vw":31.511091},{"c":32.7,"h":33.46,"l":31.04,"n":6576,"o":32.61,"t":"2026-02-25T05:00:00Z","v":318803,"vw":32.494443},{"c":34.12,"h":34.54,"l":32.91,"n":6048,"o":32.91,"t":"2026-02-26T05:00:00Z","v":273877,"vw":33.955407},{"c":35.17,"h":35.18,"l":33.06,"n":3634,"o":34.03,"t":"2026-02-27T05:00:00Z","v":204718,"vw":34.739868},{"c":36.35,"h":36.68,"l":34.465,"n":8214,"o":34.68,"t":"2026-03-02T05:00:00Z","v":454699,"vw":35.842902},{"c":35.99,"h":36.265,"l":34.9501,"n":5274,"o":36.09,"t":"2026-03-03T05:00:00Z","v":270434,"vw":35.839947},{"c":36.38,"h":36.6,"l":35.02,"n":5748,"o":36,"t":"2026-03-04T05:00:00Z","v":206232,"vw":36.27686},{"c":35.39,"h":36.0849,"l":34.31,"n":6446,"o":35.9,"t":"2026-03-05T05:00:00Z","v":308042,"vw":35.237108},{"c":35.18,"h":35.29,"l":34.61,"n":5277,"o":35.01,"t":"2026-03-06T05:00:00Z","v":187741,"vw":34.990944},{"c":34.45,"h":35.39,"l":33.76,"n":6344,"o":34.99,"t":"2026-03-09T04:00:00Z","v":314539,"vw":34.352296},{"c":34.28,"h":35.27,"l":34.1401,"n":4315,"o":34.59,"t":"2026-03-10T04:00:00Z","v":182675,"vw":34.534349},{"c":33.89,"h":34.5,"l":33.86,"n":4274,"o":34.02,"t":"2026-03-11T04:00:00Z","v":176400,"vw":34.038734},{"c":34.03,"h":34.185,"l":32.9,"n":4864,"o":33.54,"t":"2026-03-12T04:00:00Z","v":224548,"vw":33.879223},{"c":34.28,"h":34.62,"l":33.6794,"n":5235,"o":34.36,"t":"2026-03-13T04:00:00Z","v":175773,"vw":34.195469},{"c":34.38,"h":34.93,"l":34.1,"n":4407,"o":34.42,"t":"2026-03-16T04:00:00Z","v":191785,"vw":34.492743},{"c":34.04,"h":35.085,"l":34,"n":4390,"o":34.71,"t":"2026-03-17T04:00:00Z","v":146981,"vw":34.322148},{"c":33.33,"h":34.02,"l":33.145,"n":4798,"o":33.82,"t":"2026-03-18T04:00:00Z","v":182841,"vw":33.392932},{"c":32.89,"h":33.785,"l":32.89,"n":5286,"o":33.46,"t":"2026-03-19T04:00:00Z","v":260381,"vw":33.026036},{"c":33.13,"h":33.2599,"l":32.63,"n":3945,"o":32.97,"t":"2026-03-20T04:00:00Z","v":247301,"vw":33.035583},{"c":34.18,"h":34.435,"l":33.77,"n":3909,"o":33.91,"t":"2026-03-23T04:00:00Z","v":207100,"vw":34.183904},{"c":34.87,"h":34.93,"l":33.84,"n":3672,"o":33.84,"t":"2026-03-24T04:00:00Z","v":186645,"vw":34.667781},{"c":34.19,"h":35.255,"l":34.15,"n":5040,"o":35.07,"t":"2026-03-25T04:00:00Z","v":224947,"vw":34.468713},{"c":34.13,"h":34.6,"l":33.84,"n":3836,"o":33.84,"t":"2026-03-26T04:00:00Z","v":133363,"vw":34.106156},{"c":33.67,"h":34.3899,"l":33.575,"n":4246,"o":34.16,"t":"2026-03-27T04:00:00Z","v":160286,"vw":33.813229},{"c":34.16,"h":34.34,"l":33.5,"n":4291,"o":33.64,"t":"2026-03-30T04:00:00Z","v":136266,"vw":34.097739},{"c":34.16,"h":34.64,"l":33.7763,"n":4202,"o":34.37,"t":"2026-03-31T04:00:00Z","v":187133,"vw":34.155005},{"c":32.44,"h":33.865,"l":32.36,"n":5883,"o":33.86,"t":"2026-04-01T04:00:00Z","v":214421,"vw":32.839795},{"c":33.3,"h":33.42,"l":32.07,"n":5046,"o":32.17,"t":"2026-04-02T04:00:00Z","v":226319,"vw":33.143752},{"c":33.72,"h":33.87,"l":33.14,"n":3222,"o":33.34,"t":"2026-04-06T04:00:00Z","v":103141,"vw":33.614026},{"c":34.13,"h":34.41,"l":33.62,"n":3587,"o":33.62,"t":"2026-04-07T04:00:00Z","v":134337,"vw":34.138476},{"c":34.57,"h":34.64,"l":34.105,"n":3969,"o":34.64,"t":"2026-04-08T04:00:00Z","v":141403,"vw":34.467144},{"c":35.23,"h":35.6,"l":34.21,"n":3672,"o":34.25,"t":"2026-04-09T04:00:00Z","v":146951,"vw":35.140599},{"c":34.39,"h":35.2,"l":34.145,"n":3488,"o":35.07,"t":"2026-04-10T04:00:00Z","v":136106,"vw":34.553109},{"c":34.92,"h":34.96,"l":34.0001,"n":5142,"o":34.41,"t":"2026-04-13T04:00:00Z","v":195564,"vw":34.717065},{"c":34.14,"h":35.375,"l":34.03,"n":3670,"o":34.66,"t":"2026-04-14T04:00:00Z","v":133201,"vw":34.425902},{"c":34.42,"h":34.51,"l":33.92,"n":3673,"o":34.01,"t":"2026-04-15T04:00:00Z","v":111652,"vw":34.338761},{"c":34.85,"h":34.9,"l":34.21,"n":3870,"o":34.21,"t":"2026-04-16T04:00:00Z","v":149230,"vw":34.73614},{"c":35.58,"h":36.15,"l":34.71,"n":4707,"o":34.71,"t":"2026-04-17T04:00:00Z","v":328160,"vw":35.603365},{"c":35.54,"h":36.46,"l":35.3,"n":3949,"o":35.76,"t":"2026-04-20T04:00:00Z","v":185450,"vw":35.80534},{"c":34.08,"h":35.96,"l":34,"n":5302,"o":35.64,"t":"2026-04-21T04:00:00Z","v":176264,"vw":34.429619},{"c":34.1,"h":34.2359,"l":33.33,"n":5337,"o":34,"t":"2026-04-22T04:00:00Z","v":165194,"vw":34.040123},{"c":35.18,"h":35.7658,"l":33.78,"n":5084,"o":34.23,"t":"2026-04-23T04:00:00Z","v":199326,"vw":35.02979},{"c":39.48,"h":39.53,"l":35.8457,"n":10564,"o":37.5,"t":"2026-04-24T04:00:00Z","v":524580,"vw":38.353296},{"c":40.52,"h":41.27,"l":39.69,"n":10538,"o":39.83,"t":"2026-04-27T04:00:00Z","v":507044,"vw":40.502165},{"c":41.26,"h":41.96,"l":40.48,"n":8519,"o":40.97,"t":"2026-04-28T04:00:00Z","v":358989,"vw":41.289835},{"c":39.18,"h":41.31,"l":38.675,"n":8148,"o":41,"t":"2026-04-29T04:00:00Z","v":291155,"vw":39.588591},{"c":39.63,"h":40.055,"l":38.52,"n":5577,"o":38.52,"t":"2026-04-30T04:00:00Z","v":213940,"vw":39.619451},{"c":39.7,"h":40.33,"l":39.63,"n":5875,"o":40.06,"t":"2026-05-01T04:00:00Z","v":193923,"vw":39.959468},{"c":39.08,"h":40.69,"l":38.87,"n":5880,"o":39.44,"t":"2026-05-04T04:00:00Z","v":193553,"vw":39.38329},{"c":39.77,"h":40,"l":38.87,"n":6147,"o":39.3,"t":"2026-05-05T04:00:00Z","v":275922,"vw":39.552692},{"c":40.32,"h":40.6299,"l":39.84,"n":5898,"o":39.96,"t":"2026-05-06T04:00:00Z","v":200857,"vw":40.254789},{"c":40.53,"h":41.1999,"l":40.1,"n":7022,"o":40.4,"t":"2026-05-07T04:00:00Z","v":318837,"vw":40.63521},{"c":39.44,"h":40.17,"l":38.75,"n":5056,"o":40.1,"t":"2026-05-08T04:00:00Z","v":202791,"vw":39.5632},{"c":39.18,"h":40.56,"l":38.94,"n":4745,"o":39.62,"t":"2026-05-11T04:00:00Z","v":185415,"vw":39.500821},{"c":39.4,"h":39.825,"l":38.76,"n":4182,"o":39.17,"t":"2026-05-12T04:00:00Z","v":140860,"vw":39.377196},{"c":39.16,"h":39.8027,"l":38.69,"n":4966,"o":39.15,"t":"2026-05-13T04:00:00Z","v":252788,"vw":39.03439},{"c":39.03,"h":39.9899,"l":38.92,"n":3719,"o":39.26,"t":"2026-05-14T04:00:00Z","v":134007,"vw":39.166015},{"c":38.75,"h":39.81,"l":38.29,"n":4381,"o":39.05,"t":"2026-05-15T04:00:00Z","v":189703,"vw":38.853647},{"c":39.55,"h":39.755,"l":38.65,"n":4878,"o":38.65,"t":"2026-05-18T04:00:00Z","v":218643,"vw":39.456898},{"c":39.43,"h":40.802,"l":39.14,"n":4743,"o":39.88,"t":"2026-05-19T04:00:00Z","v":211952,"vw":39.840465},{"c":39.92,"h":40.14,"l":39.2,"n":3797,"o":39.48,"t":"2026-05-20T04:00:00Z","v":135042,"vw":39.81424},{"c":39.7,"h":39.91,"l":38.9722,"n":4420,"o":39.58,"t":"2026-05-21T04:00:00Z","v":137069,"vw":39.651855},{"c":38.98,"h":40,"l":38.92,"n":3459,"o":39.9,"t":"2026-05-22T04:00:00Z","v":132656,"vw":39.227955},{"c":38.66,"h":39.335,"l":38.575,"n":3334,"o":38.95,"t":"2026-05-26T04:00:00Z","v":116629,"vw":38.785303},{"c":38.16,"h":39.38,"l":37.84,"n":4695,"o":38.48,"t":"2026-05-27T04:00:00Z","v":200918,"vw":38.282287},{"c":37.57,"h":38.44,"l":37.4401,"n":5224,"o":37.73,"t":"2026-05-28T04:00:00Z","v":164010,"vw":37.686767},{"c":37.02,"h":37.64,"l":36.76,"n":3631,"o":37.57,"t":"2026-05-29T04:00:00Z","v":157873,"vw":37.05135},{"c":36.24,"h":37,"l":36.02,"n":4897,"o":36.72,"t":"2026-06-01T04:00:00Z","v":185126,"vw":36.345786},{"c":36.27,"h":36.5375,"l":35.965,"n":4591,"o":36.16,"t":"2026-06-02T04:00:00Z","v":128621,"vw":36.296763},{"c":35.68,"h":36.07,"l":35.39,"n":4778,"o":35.87,"t":"2026-06-03T04:00:00Z","v":142159,"vw":35.665656},{"c":35.48,"h":37.4,"l":35.4,"n":4974,"o":36.27,"t":"2026-06-04T04:00:00Z","v":161500,"vw":35.909812},{"c":37.34,"h":37.72,"l":35.95,"n":5286,"o":35.95,"t":"2026-06-05T04:00:00Z","v":205111,"vw":37.268977},{"c":36.57,"h":37.165,"l":36.44,"n":3715,"o":37.04,"t":"2026-06-08T04:00:00Z","v":307828,"vw":36.693781},{"c":37.2,"h":37.59,"l":36.495,"n":3786,"o":36.76,"t":"2026-06-09T04:00:00Z","v":130374,"vw":37.1399},{"c":37.85,"h":38.62,"l":37.71,"n":5415,"o":37.75,"t":"2026-06-10T04:00:00Z","v":210994,"vw":37.998472},{"c":38.08,"h":38.54,"l":37.88,"n":4083,"o":38.07,"t":"2026-06-11T04:00:00Z","v":146604,"vw":38.202071},{"c":37.95,"h":38.45,"l":37.8,"n":3769,"o":38,"t":"2026-06-12T04:00:00Z","v":98044,"vw":38.034834},{"c":37.06,"h":37.75,"l":36.95,"n":3656,"o":37.75,"t":"2026-06-15T04:00:00Z","v":110177,"vw":37.214359},{"c":37.7,"h":38.18,"l":37.33,"n":3684,"o":37.55,"t":"2026-06-16T04:00:00Z","v":135457,"vw":37.786572},{"c":37.83,"h":38.075,"l":37.46,"n":3283,"o":37.73,"t":"2026-06-17T04:00:00Z","v":104079,"vw":37.748012},{"c":38.1,"h":38.4,"l":37.44,"n":3258,"o":38.1,"t":"2026-06-18T04:00:00Z","v":195801,"vw":38.017636},{"c":38.32,"h":39.535,"l":37.79,"n":3817,"o":37.8,"t":"2026-06-22T04:00:00Z","v":170643,"vw":38.628101},{"c":39.97,"h":40.07,"l":38.6,"n":3891,"o":38.9,"t":"2026-06-23T04:00:00Z","v":291258,"vw":39.772284},{"c":40.71,"h":41.2285,"l":39.875,"n":4484,"o":40.12,"t":"2026-06-24T04:00:00Z","v":152701,"vw":40.738269},{"c":39.47,"h":40.745,"l":39.28,"n":4633,"o":40.35,"t":"2026-06-25T04:00:00Z","v":161064,"vw":39.811466},{"c":41.13,"h":41.96,"l":40.01,"n":5043,"o":40.01,"t":"2026-06-26T04:00:00Z","v":741892,"vw":41.160453},{"c":41.83,"h":42.125,"l":40.3901,"n":5515,"o":40.97,"t":"2026-06-29T04:00:00Z","v":198856,"vw":41.760787},{"c":41.36,"h":41.865,"l":40.95,"n":5214,"o":41.76,"t":"2026-06-30T04:00:00Z","v":248319,"vw":41.329272},{"c":42.24,"h":42.64,"l":41.495,"n":6113,"o":41.62,"t":"2026-07-01T04:00:00Z","v":256441,"vw":42.327902},{"c":43.01,"h":43.96,"l":42.18,"n":7156,"o":42.47,"t":"2026-07-02T04:00:00Z","v":356885,"vw":43.042105},{"c":42.9,"h":43.14,"l":42.26,"n":5242,"o":42.9,"t":"2026-07-06T04:00:00Z","v":219789,"vw":42.695467},{"c":42.2,"h":43.36,"l":41.92,"n":5821,"o":42.86,"t":"2026-07-07T04:00:00Z","v":241787,"vw":42.351985},{"c":41.76,"h":42.4,"l":41.395,"n":5284,"o":42.01,"t":"2026-07-08T04:00:00Z","v":209003,"vw":41.818828},{"c":41.8,"h":42.03,"l":41.08,"n":4498,"o":42.03,"t":"2026-07-09T04:00:00Z","v":224063,"vw":41.669172},{"c":42.15,"h":42.32,"l":41.5,"n":5515,"o":41.66,"t":"2026-07-10T04:00:00Z","v":154036,"vw":41.990716},{"c":42.81,"h":43.409,"l":42.2672,"n":5315,"o":42.62,"t":"2026-07-13T04:00:00Z","v":191594,"vw":42.739023},{"c":41.45,"h":42.735,"l":41.44,"n":5596,"o":42.63,"t":"2026-07-14T04:00:00Z","v":297750,"vw":42.002635},{"c":37.44,"h":39.905,"l":36.59,"n":9391,"o":39.84,"t":"2026-07-15T04:00:00Z","v":403176,"vw":37.623735},{"c":38.22,"h":38.56,"l":37.3,"n":6235,"o":37.3,"t":"2026-07-16T04:00:00Z","v":219917,"vw":38.17919},{"c":38.91,"h":39.16,"l":38.08,"n":6014,"o":38.25,"t":"2026-07-17T04:00:00Z","v":224006,"vw":38.812645},{"c":39.17,"h":39.33,"l":38.72,"n":5384,"o":38.93,"t":"2026-07-20T04:00:00Z","v":163744,"vw":39.12512},{"c":38.39,"h":39.235,"l":38.02,"n":5114,"o":39.13,"t":"2026-07-21T04:00:00Z","v":170580,"vw":38.36761},{"c":37.8,"h":38.29,"l":37.1,"n":5830,"o":38.01,"t":"2026-07-22T04:00:00Z","v":175314,"vw":37.763431},{"c":37.68,"h":37.985,"l":36.7,"n":4884,"o":37.26,"t":"2026-07-23T04:00:00Z","v":177630,"vw":37.601204},{"c":41.61,"h":42.1199,"l":39.47,"n":7989,"o":39.75,"t":"2026-07-24T04:00:00Z","v":359195,"vw":41.443687},{"c":43.34,"h":44.36,"l":41.59,"n":8310,"o":41.96,"t":"2026-07-27T04:00:00Z","v":340393,"vw":43.345477},{"c":44.22,"h":44.57,"l":42.63,"n":8207,"o":43.34,"t":"2026-07-28T04:00:00Z","v":307144,"vw":44.102281},{"c":45.02,"h":45.15,"l":43.805,"n":6188,"o":44.22,"t":"2026-07-29T04:00:00Z","v":253763,"vw":44.666951},{"c":43.99,"h":45.08,"l":43.43,"n":4924,"o":45,"t":"2026-07-30T04:00:00Z","v":219775,"vw":43.977793},{"c":43.71,"h":44.09,"l":43.09,"n":5073,"o":43.45,"t":"2026-07-31T04:00:00Z","v":198394,"vw":43.519907},{"c":44.23,"h":44.55,"l":43.63,"n":5055,"o":43.98,"t":"2026-08-03T04:00:00Z","v":185695,"vw":44.051086},{"c":44.27,"h":44.4,"l":43.45,"n":5453,"o":43.78,"t":"2026-08-04T04:00:00Z","v":257130,"vw":44.187177},{"c":44.21,"h":44.94,"l":44.01,"n":5475,"o":44.69,"t":"2026-08-05T04:00:00Z","v":179078,"vw":44.269359},{"c":45.08,"h":45.11,"l":44.05,"n":3755,"o":44.73,"t":"2026-08-06T04:00:00Z","v":156714,"vw":44.753361},{"c":44.15,"h":44.9699,"l":43.94,"n":4352,"o":44.56,"t":"2026-08-07T04:00:00Z","v":187601,"vw":44.259888},{"c":43.41,"h":44.19,"l":43.235,"n":6119,"o":43.71,"t":"2026-08-10T04:00:00Z","v":217542,"vw":43.523161},{"c":42.91,"h":43.78,"l":42.84,"n":4920,"o":43.34,"t":"2026-08-11T04:00:00Z","v":153959,"vw":43.110766},{"c":42.24,"h":43.085,"l":41.88,"n":5030,"o":42.48,"t":"2026-08-12T04:00:00Z","v":145552,"vw":42.409142},{"c":42.39,"h":43.19,"l":42.18,"n":4688,"o":42.81,"t":"2026-08-13T04:00:00Z","v":147231,"vw":42.483604},{"c":43.21,"h":43.32,"l":42.43,"n":4174,"o":42.71,"t":"2026-08-14T04:00:00Z","v":127612,"vw":43.06339},{"c":42.69,"h":43.9315,"l":42.49,"n":5861,"o":43.15,"t":"2026-08-17T04:00:00Z","v":171927,"vw":42.761757},{"c":42.91,"h":43.4,"l":42.675,"n":6161,"o":43.27,"t":"2026-08-18T04:00:00Z","v":179340,"vw":42.932574},{"c":42.23,"h":43.395,"l":42.16,"n":4752,"o":42.88,"t":"2026-08-19T04:00:00Z","v":252161,"vw":42.477924},{"c":42.33,"h":42.8282,"l":41.715,"n":5174,"o":42,"t":"2026-08-20T04:00:00Z","v":276671,"vw":42.236907},{"c":42.32,"h":43.23,"l":42.19,"n":4296,"o":42.47,"t":"2026-08-21T04:00:00Z","v":378283,"vw":42.37039},{"c":43.6,"h":44.21,"l":42.53,"n":4229,"o":42.53,"t":"2026-08-24T04:00:00Z","v":254769,"vw":43.727666},{"c":43.29,"h":44.24,"l":42.9705,"n":3325,"o":43.84,"t":"2026-08-25T04:00:00Z","v":110406,"vw":43.332964},{"c":43.76,"h":43.85,"l":42.81,"n":3563,"o":43.43,"t":"2026-08-26T04:00:00Z","v":134591,"vw":43.651292},{"c":43.37,"h":43.63,"l":42.5,"n":4677,"o":43.25,"t":"2026-08-27T04:00:00Z","v":347502,"vw":43.10491},{"c":43.43,"h":43.95,"l":43.1903,"n":3814,"o":43.5,"t":"2026-08-28T04:00:00Z","v":124745,"vw":43.496892},{"c":42.98,"h":43.61,"l":42.75,"n":3556,"o":43.61,"t":"2026-08-31T04:00:00Z","v":126522,"vw":43.044486},{"c":43.71,"h":44.06,"l":42.87,"n":5716,"o":43.2,"t":"2026-09-01T04:00:00Z","v":140326,"vw":43.659166},{"c":43.92,"h":44.57,"l":43.72,"n":4268,"o":44.21,"t":"2026-09-02T04:00:00Z","v":108700,"vw":44.022806},{"c":44.77,"h":45.1399,"l":44.35,"n":3432,"o":44.47,"t":"2026-09-03T04:00:00Z","v":104397,"vw":44.714701},{"c":44.14,"h":44.9299,"l":43.805,"n":4764,"o":44.38,"t":"2026-09-04T04:00:00Z","v":173036,"vw":44.17851},{"c":43.9,"h":44.52,"l":43.46,"n":3917,"o":43.56,"t":"2026-09-08T04:00:00Z","v":110183,"vw":43.98666},{"c":43.57,"h":43.64,"l":43.055,"n":3958,"o":43.64,"t":"2026-09-09T04:00:00Z","v":96093,"vw":43.462174},{"c":44.22,"h":44.58,"l":43.545,"n":4617,"o":43.95,"t":"2026-09-10T04:00:00Z","v":181212,"vw":43.979954},{"c":44.33,"h":44.6,"l":43.6,"n":4660,"o":44.4,"t":"2026-09-11T04:00:00Z","v":132254,"vw":44.157867},{"c":44.7,"h":45.05,"l":44.185,"n":4500,"o":44.33,"t":"2026-09-14T04:00:00Z","v":136143,"vw":44.616626},{"c":44.08,"h":44.64,"l":43.74,"n":5215,"o":44.64,"t":"2026-09-15T04:00:00Z","v":119080,"vw":44.083024},{"c":44.15,"h":44.49,"l":43.85,"n":4114,"o":44.04,"t":"2026-09-16T04:00:00Z","v":94539,"vw":44.139786},{"c":44.4,"h":44.87,"l":43.67,"n":4446,"o":44.52,"t":"2026-09-17T04:00:00Z","v":157572,"vw":44.267898},{"c":44.16,"h":44.23,"l":43.76,"n":3023,"o":43.98,"t":"2026-09-18T04:00:00Z","v":250202,"vw":44.107934},{"c":43.62,"h":44.44,"l":43.47,"n":3443,"o":44.17,"t":"2026-09-21T04:00:00Z","v":128717,"vw":43.800209},{"c":43.03,"h":43.765,"l":42.56,"n":4487,"o":43.72,"t":"2026-09-22T04:00:00Z","v":160573,"vw":43.117968},{"c":42.47,"h":43.17,"l":42.294,"n":4289,"o":42.76,"t":"2026-09-23T04:00:00Z","v":146978,"vw":42.524582},{"c":42.49,"h":43.11,"l":42.38,"n":4014,"o":42.56,"t":"2026-09-24T04:00:00Z","v":123651,"vw":42.587159},{"c":42.14,"h":42.738,"l":42.0135,"n":3220,"o":42.66,"t":"2026-09-25T04:00:00Z","v":199106,"vw":42.197028},{"c":42.3,"h":43.17,"l":42,"n":3370,"o":42.42,"t":"2026-09-28T04:00:00Z","v":110374,"vw":42.400114},{"c":42.24,"h":42.53,"l":41.6503,"n":3848,"o":42.21,"t":"2026-09-29T04:00:00Z","v":125606,"vw":42.139331},{"c":42.09,"h":42.535,"l":41.78,"n":4350,"o":42.43,"t":"2026-09-30T04:00:00Z","v":374803,"vw":42.032201},{"c":43.13,"h":43.25,"l":41.79,"n":4235,"o":41.98,"t":"2026-10-01T04:00:00Z","v":205618,"vw":42.91374},{"c":43.95,"h":44,"l":43.13,"n":4221,"o":43.58,"t":"2026-10-02T04:00:00Z","v":140440,"vw":43.800798},{"c":43.66,"h":44.09,"l":43.46,"n":3596,"o":43.9,"t":"2026-10-05T04:00:00Z","v":115374,"vw":43.702501},{"c":43.51,"h":44.31,"l":43.105,"n":3378,"o":43.94,"t":"2026-10-06T04:00:00Z","v":91890,"vw":43.616624},{"c":45.25,"h":45.36,"l":42.0694,"n":5329,"o":43.26,"t":"2026-10-07T04:00:00Z","v":383004,"vw":44.91295},{"c":46.97,"h":47.3567,"l":44.79,"n":7000,"o":45.02,"t":"2026-10-08T04:00:00Z","v":356135,"vw":46.397006},{"c":45.85,"h":47.56,"l":45.75,"n":4262,"o":46.72,"t":"2026-10-09T04:00:00Z","v":196137,"vw":46.459016},{"c":46.32,"h":46.86,"l":46.1,"n":3816,"o":46.12,"t":"2026-10-12T04:00:00Z","v":179266,"vw":46.525723},{"c":47.08,"h":47.195,"l":46.26,"n":4575,"o":46.81,"t":"2026-10-13T04:00:00Z","v":205556,"vw":46.940552},{"c":46.7,"h":47.035,"l":45.54,"n":4599,"o":46.63,"t":"2026-10-14T04:00:00Z","v":189614,"vw":46.615817},{"c":46.84,"h":47.680123,"l":46.51,"n":4223,"o":47.39,"t":"2026-10-15T04:00:00Z","v":246718,"vw":46.936003},{"c":47.12,"h":47.69,"l":46.565,"n":3983,"o":46.75,"t":"2026-10-16T04:00:00Z","v":139330,"vw":47.171589},{"c":46.92,"h":47.32,"l":46.74,"n":4331,"o":46.74,"t":"2026-10-19T04:00:00Z","v":337570,"vw":46.968744},{"c":47.89,"h":48.4205,"l":46.8,"n":3940,"o":47.13,"t":"2026-10-20T04:00:00Z","v":178746,"vw":47.953213},{"c":47.73,"h":48.085,"l":47.25,"n":3967,"o":47.93,"t":"2026-10-21T04:00:00Z","v":144827,"vw":47.737665},{"c":48.4,"h":48.74,"l":47.945,"n":4525,"o":48.1,"t":"2026-10-22T04:00:00Z","v":208318,"vw":48.311072}],"volatilityBars":[{"c":44.205,"h":44.44,"l":44.17,"n":77,"o":44.17,"t":"2026-09-21T13:30:00Z","v":6853,"vw":44.307906},{"c":44.12,"h":44.16,"l":43.88,"n":15,"o":44.16,"t":"2026-09-21T13:45:00Z","v":749,"vw":44.063161},{"c":44.26,"h":44.275,"l":44.26,"n":11,"o":44.275,"t":"2026-09-21T14:00:00Z","v":334,"vw":44.265},{"c":44.06,"h":44.06,"l":44.06,"n":18,"o":44.06,"t":"2026-09-21T14:15:00Z","v":561,"vw":44.06},{"c":44.085,"h":44.085,"l":44.075,"n":11,"o":44.085,"t":"2026-09-21T14:30:00Z","v":1567,"vw":44.079805},{"c":44.24,"h":44.24,"l":44.08,"n":9,"o":44.08,"t":"2026-09-21T14:45:00Z","v":1840,"vw":44.224958},{"c":44.32,"h":44.32,"l":44.09,"n":40,"o":44.09,"t":"2026-09-21T15:00:00Z","v":2216,"vw":44.172738},{"c":44.01,"h":44.16,"l":43.99,"n":37,"o":44.16,"t":"2026-09-21T15:15:00Z","v":1326,"vw":44.062304},{"c":44.0312,"h":44.11,"l":44.0312,"n":21,"o":44.06,"t":"2026-09-21T15:30:00Z","v":1658,"vw":44.04632},{"c":43.92,"h":44.07,"l":43.92,"n":97,"o":44.005,"t":"2026-09-21T15:45:00Z","v":2856,"vw":43.991121},{"c":43.9,"h":43.99,"l":43.9,"n":78,"o":43.925,"t":"2026-09-21T16:00:00Z","v":2529,"vw":43.933138},{"c":43.9,"h":43.925,"l":43.885,"n":59,"o":43.915,"t":"2026-09-21T16:15:00Z","v":1514,"vw":43.906667},{"c":43.94,"h":44,"l":43.87,"n":115,"o":43.88,"t":"2026-09-21T16:30:00Z","v":2945,"vw":43.922601},{"c":43.885,"h":43.905,"l":43.885,"n":29,"o":43.905,"t":"2026-09-21T16:45:00Z","v":678,"vw":43.890981},{"c":43.87,"h":43.87,"l":43.84,"n":35,"o":43.84,"t":"2026-09-21T17:00:00Z","v":868,"vw":43.859835},{"c":43.9,"h":43.905,"l":43.9,"n":13,"o":43.905,"t":"2026-09-21T17:15:00Z","v":355,"vw":43.9025},{"c":43.8,"h":43.93,"l":43.8,"n":104,"o":43.87,"t":"2026-09-21T17:30:00Z","v":3963,"vw":43.859913},{"c":43.74,"h":43.785,"l":43.715,"n":45,"o":43.77,"t":"2026-09-21T17:45:00Z","v":2487,"vw":43.757625},{"c":43.81,"h":43.81,"l":43.745,"n":47,"o":43.745,"t":"2026-09-21T18:00:00Z","v":949,"vw":43.785833},{"c":43.77,"h":43.835,"l":43.77,"n":71,"o":43.78,"t":"2026-09-21T18:15:00Z","v":2037,"vw":43.797192},{"c":43.74,"h":43.81,"l":43.74,"n":72,"o":43.77,"t":"2026-09-21T18:30:00Z","v":3467,"vw":43.750697},{"c":43.86,"h":43.86,"l":43.8,"n":36,"o":43.8,"t":"2026-09-21T18:45:00Z","v":964,"vw":43.837923},{"c":43.85,"h":43.9,"l":43.85,"n":44,"o":43.9,"t":"2026-09-21T19:00:00Z","v":1733,"vw":43.875556},{"c":43.885,"h":43.91,"l":43.815,"n":120,"o":43.815,"t":"2026-09-21T19:15:00Z","v":3312,"vw":43.870559},{"c":43.75,"h":43.87,"l":43.75,"n":96,"o":43.87,"t":"2026-09-21T19:30:00Z","v":1870,"vw":43.784894},{"c":43.64,"h":43.78,"l":43.47,"n":629,"o":43.74,"t":"2026-09-21T19:45:00Z","v":22578,"vw":43.543848},{"c":43.62,"h":43.62,"l":43.62,"n":20,"o":43.62,"t":"2026-09-21T20:00:00Z","v":24872,"vw":43.62},{"c":43.225,"h":43.765,"l":43,"n":144,"o":43.72,"t":"2026-09-22T13:30:00Z","v":8142,"vw":43.245096},{"c":43.5,"h":43.5,"l":43.195,"n":61,"o":43.195,"t":"2026-09-22T13:45:00Z","v":2153,"vw":43.389334},{"c":43.43,"h":43.64,"l":43.41,"n":78,"o":43.47,"t":"2026-09-22T14:00:00Z","v":4082,"vw":43.508168},{"c":43.21,"h":43.49,"l":43.15,"n":79,"o":43.385,"t":"2026-09-22T14:15:00Z","v":5950,"vw":43.217717},{"c":43.215,"h":43.29,"l":43.15,"n":146,"o":43.17,"t":"2026-09-22T14:30:00Z","v":9524,"vw":43.203439},{"c":43.04,"h":43.25,"l":43.04,"n":181,"o":43.16,"t":"2026-09-22T14:45:00Z","v":7390,"vw":43.127491},{"c":43.02,"h":43.05,"l":42.92,"n":59,"o":43.05,"t":"2026-09-22T15:00:00Z","v":3757,"vw":42.947491},{"c":42.905,"h":43.02,"l":42.81,"n":68,"o":43.02,"t":"2026-09-22T15:15:00Z","v":2966,"vw":42.909036},{"c":42.695,"h":42.92,"l":42.56,"n":191,"o":42.82,"t":"2026-09-22T15:30:00Z","v":8035,"vw":42.791524},{"c":42.825,"h":42.89,"l":42.725,"n":78,"o":42.725,"t":"2026-09-22T15:45:00Z","v":2527,"vw":42.821607},{"c":42.92,"h":42.92,"l":42.77,"n":120,"o":42.79,"t":"2026-09-22T16:15:00Z","v":3928,"vw":42.834031},{"c":43.01,"h":43.05,"l":42.98,"n":61,"o":42.98,"t":"2026-09-22T16:30:00Z","v":2477,"vw":43.001124},{"c":43.15,"h":43.15,"l":43.025,"n":104,"o":43.025,"t":"2026-09-22T16:45:00Z","v":1771,"vw":43.105407},{"c":43.125,"h":43.18,"l":43.09,"n":60,"o":43.125,"t":"2026-09-22T17:00:00Z","v":2877,"vw":43.124253},{"c":43.07,"h":43.13,"l":43.07,"n":89,"o":43.13,"t":"2026-09-22T17:15:00Z","v":2542,"vw":43.100951},{"c":43.29,"h":43.29,"l":43.13,"n":76,"o":43.13,"t":"2026-09-22T17:30:00Z","v":2062,"vw":43.209508},{"c":43.52,"h":43.52,"l":43.26,"n":213,"o":43.3,"t":"2026-09-22T17:45:00Z","v":5693,"vw":43.37993},{"c":43.4,"h":43.465,"l":43.39,"n":33,"o":43.465,"t":"2026-09-22T18:00:00Z","v":1014,"vw":43.427539},{"c":43.41,"h":43.45,"l":43.41,"n":31,"o":43.415,"t":"2026-09-22T18:15:00Z","v":1056,"vw":43.420298},{"c":43.32,"h":43.34,"l":43.32,"n":23,"o":43.34,"t":"2026-09-22T18:30:00Z","v":545,"vw":43.333333},{"c":43.33,"h":43.41,"l":43.325,"n":94,"o":43.325,"t":"2026-09-22T18:45:00Z","v":2371,"vw":43.381839},{"c":43.4,"h":43.42,"l":43.35,"n":56,"o":43.385,"t":"2026-09-22T19:00:00Z","v":1289,"vw":43.390094},{"c":43.39,"h":43.475,"l":43.3805,"n":100,"o":43.3805,"t":"2026-09-22T19:15:00Z","v":2481,"vw":43.433306},{"c":43.42,"h":43.43,"l":43.36,"n":192,"o":43.36,"t":"2026-09-22T19:30:00Z","v":5125,"vw":43.4015},{"c":43.06,"h":43.37,"l":43,"n":795,"o":43.36,"t":"2026-09-22T19:45:00Z","v":29888,"vw":43.107374},{"c":43.03,"h":43.03,"l":43.03,"n":16,"o":43.03,"t":"2026-09-22T20:00:00Z","v":28082,"vw":43.03},{"c":43,"h":43.08,"l":42.5,"n":78,"o":42.76,"t":"2026-09-23T13:30:00Z","v":2610,"vw":42.780089},{"c":42.83,"h":43.17,"l":42.83,"n":35,"o":42.88,"t":"2026-09-23T13:45:00Z","v":2381,"vw":42.98396},{"c":43.045,"h":43.0625,"l":42.86,"n":38,"o":43.01,"t":"2026-09-23T14:00:00Z","v":1710,"vw":43.025236},{"c":42.61,"h":43.045,"l":42.61,"n":52,"o":43.045,"t":"2026-09-23T14:15:00Z","v":2704,"vw":42.766644},{"c":42.69,"h":43.03,"l":42.615,"n":102,"o":42.615,"t":"2026-09-23T14:30:00Z","v":4654,"vw":42.76103},{"c":42.58,"h":42.63,"l":42.55,"n":65,"o":42.63,"t":"2026-09-23T14:45:00Z","v":1874,"vw":42.594},{"c":42.66,"h":42.66,"l":42.52,"n":27,"o":42.52,"t":"2026-09-23T15:00:00Z","v":1004,"vw":42.601047},{"c":42.7,"h":42.72,"l":42.61,"n":155,"o":42.645,"t":"2026-09-23T15:15:00Z","v":4732,"vw":42.662337},{"c":42.86,"h":42.86,"l":42.61,"n":92,"o":42.61,"t":"2026-09-23T15:45:00Z","v":2921,"vw":42.725},{"c":42.73,"h":42.815,"l":42.73,"n":45,"o":42.815,"t":"2026-09-23T16:00:00Z","v":1010,"vw":42.800833},{"c":42.65,"h":42.65,"l":42.65,"n":18,"o":42.65,"t":"2026-09-23T16:15:00Z","v":752,"vw":42.65},{"c":42.64,"h":42.64,"l":42.63,"n":31,"o":42.63,"t":"2026-09-23T16:30:00Z","v":800,"vw":42.6325},{"c":42.49,"h":42.59,"l":42.49,"n":89,"o":42.59,"t":"2026-09-23T16:45:00Z","v":3854,"vw":42.522174},{"c":42.59,"h":42.59,"l":42.485,"n":32,"o":42.49,"t":"2026-09-23T17:00:00Z","v":853,"vw":42.522231},{"c":42.605,"h":42.64,"l":42.53,"n":64,"o":42.58,"t":"2026-09-23T17:15:00Z","v":2117,"vw":42.609219},{"c":42.53,"h":42.53,"l":42.5,"n":26,"o":42.53,"t":"2026-09-23T17:30:00Z","v":1025,"vw":42.510033},{"c":42.47,"h":42.52,"l":42.47,"n":22,"o":42.52,"t":"2026-09-23T17:45:00Z","v":1488,"vw":42.511938},{"c":42.38,"h":42.5156,"l":42.32,"n":127,"o":42.5156,"t":"2026-09-23T18:00:00Z","v":4104,"vw":42.419091},{"c":42.35,"h":42.38,"l":42.294,"n":54,"o":42.294,"t":"2026-09-23T18:15:00Z","v":2235,"vw":42.353732},{"c":42.41,"h":42.45,"l":42.35,"n":174,"o":42.35,"t":"2026-09-23T18:30:00Z","v":14700,"vw":42.400588},{"c":42.52,"h":42.52,"l":42.41,"n":73,"o":42.41,"t":"2026-09-23T18:45:00Z","v":1573,"vw":42.464141},{"c":42.65,"h":42.66,"l":42.51,"n":94,"o":42.57,"t":"2026-09-23T19:00:00Z","v":3338,"vw":42.595675},{"c":42.55,"h":42.55,"l":42.5,"n":76,"o":42.52,"t":"2026-09-23T19:15:00Z","v":4103,"vw":42.511082},{"c":42.5,"h":42.55,"l":42.41,"n":280,"o":42.55,"t":"2026-09-23T19:30:00Z","v":20329,"vw":42.469719},{"c":42.5,"h":42.54,"l":42.4,"n":854,"o":42.4275,"t":"2026-09-23T19:45:00Z","v":22809,"vw":42.48048},{"c":42.47,"h":42.47,"l":42.47,"n":22,"o":42.47,"t":"2026-09-23T20:00:00Z","v":20828,"vw":42.47},{"c":42.38,"h":42.57,"l":42.38,"n":48,"o":42.56,"t":"2026-09-24T13:30:00Z","v":2131,"vw":42.545845},{"c":42.935,"h":43.11,"l":42.8,"n":74,"o":42.8,"t":"2026-09-24T13:45:00Z","v":2123,"vw":43.009455},{"c":42.8,"h":43.025,"l":42.72,"n":71,"o":43.025,"t":"2026-09-24T14:00:00Z","v":2376,"vw":42.873047},{"c":42.71,"h":43.0699,"l":42.7,"n":36,"o":43.0699,"t":"2026-09-24T14:15:00Z","v":1926,"vw":42.890278},{"c":42.725,"h":42.89,"l":42.66,"n":67,"o":42.87,"t":"2026-09-24T14:45:00Z","v":2029,"vw":42.775417},{"c":42.67,"h":42.67,"l":42.67,"n":3,"o":42.67,"t":"2026-09-24T15:00:00Z","v":107,"vw":42.67},{"c":42.47,"h":42.75,"l":42.47,"n":118,"o":42.75,"t":"2026-09-24T15:15:00Z","v":5163,"vw":42.645498},{"c":42.52,"h":42.59,"l":42.52,"n":14,"o":42.59,"t":"2026-09-24T15:30:00Z","v":459,"vw":42.555},{"c":42.69,"h":42.69,"l":42.46,"n":78,"o":42.46,"t":"2026-09-24T15:45:00Z","v":2873,"vw":42.596323},{"c":42.64,"h":42.64,"l":42.56,"n":34,"o":42.61,"t":"2026-09-24T16:00:00Z","v":1057,"vw":42.605},{"c":42.685,"h":42.8,"l":42.685,"n":93,"o":42.73,"t":"2026-09-24T16:15:00Z","v":2961,"vw":42.738997},{"c":42.68,"h":42.68,"l":42.68,"n":29,"o":42.68,"t":"2026-09-24T16:30:00Z","v":515,"vw":42.68},{"c":42.58,"h":42.58,"l":42.58,"n":21,"o":42.58,"t":"2026-09-24T16:45:00Z","v":450,"vw":42.58},{"c":42.63,"h":42.63,"l":42.63,"n":9,"o":42.63,"t":"2026-09-24T17:00:00Z","v":273,"vw":42.63},{"c":42.63,"h":42.63,"l":42.63,"n":9,"o":42.63,"t":"2026-09-24T17:15:00Z","v":201,"vw":42.63},{"c":42.635,"h":42.67,"l":42.58,"n":62,"o":42.58,"t":"2026-09-24T17:30:00Z","v":2467,"vw":42.631148},{"c":42.69,"h":42.69,"l":42.635,"n":39,"o":42.635,"t":"2026-09-24T17:45:00Z","v":1046,"vw":42.680714},{"c":42.65,"h":42.65,"l":42.65,"n":57,"o":42.65,"t":"2026-09-24T18:00:00Z","v":1285,"vw":42.65},{"c":42.63,"h":42.65,"l":42.605,"n":89,"o":42.605,"t":"2026-09-24T18:30:00Z","v":2601,"vw":42.634478},{"c":42.74,"h":42.74,"l":42.74,"n":9,"o":42.74,"t":"2026-09-24T18:45:00Z","v":255,"vw":42.74},{"c":42.805,"h":42.81,"l":42.745,"n":81,"o":42.745,"t":"2026-09-24T19:00:00Z","v":2451,"vw":42.78831},{"c":42.7,"h":42.765,"l":42.7,"n":71,"o":42.74,"t":"2026-09-24T19:15:00Z","v":1992,"vw":42.725611},{"c":42.58,"h":42.74,"l":42.58,"n":236,"o":42.705,"t":"2026-09-24T19:30:00Z","v":5048,"vw":42.6556},{"c":42.49,"h":42.59,"l":42.45,"n":759,"o":42.58,"t":"2026-09-24T19:45:00Z","v":21676,"vw":42.512498},{"c":42.64,"h":42.64,"l":42.49,"n":21,"o":42.49,"t":"2026-09-24T20:00:00Z","v":28561,"vw":42.490601},{"c":42.31,"h":42.66,"l":42.13,"n":47,"o":42.66,"t":"2026-09-25T13:30:00Z","v":1925,"vw":42.366935},{"c":42.12,"h":42.738,"l":42.12,"n":34,"o":42.738,"t":"2026-09-25T13:45:00Z","v":1518,"vw":42.245785},{"c":42.185,"h":42.185,"l":42.185,"n":6,"o":42.185,"t":"2026-09-25T14:00:00Z","v":190,"vw":42.185},{"c":42.145,"h":42.145,"l":42.0135,"n":10,"o":42.0135,"t":"2026-09-25T14:15:00Z","v":728,"vw":42.068292},{"c":42.17,"h":42.17,"l":42.17,"n":2,"o":42.17,"t":"2026-09-25T14:30:00Z","v":101,"vw":42.17},{"c":42.18,"h":42.18,"l":42.165,"n":21,"o":42.17,"t":"2026-09-25T14:45:00Z","v":749,"vw":42.17125},{"c":42.115,"h":42.125,"l":42.0338,"n":27,"o":42.08,"t":"2026-09-25T15:00:00Z","v":1269,"vw":42.096399},{"c":42.19,"h":42.19,"l":42.0278,"n":126,"o":42.0278,"t":"2026-09-25T15:15:00Z","v":5211,"vw":42.120374},{"c":42.39,"h":42.39,"l":42.32,"n":45,"o":42.33,"t":"2026-09-25T15:30:00Z","v":1503,"vw":42.347031},{"c":42.51,"h":42.51,"l":42.44,"n":51,"o":42.44,"t":"2026-09-25T15:45:00Z","v":1754,"vw":42.470843},{"c":42.34,"h":42.54,"l":42.34,"n":102,"o":42.52,"t":"2026-09-25T16:00:00Z","v":4092,"vw":42.455631},{"c":42.31,"h":42.37,"l":42.31,"n":43,"o":42.37,"t":"2026-09-25T16:15:00Z","v":955,"vw":42.347},{"c":42.315,"h":42.36,"l":42.3,"n":46,"o":42.36,"t":"2026-09-25T16:30:00Z","v":1190,"vw":42.323125},{"c":42.24,"h":42.26,"l":42.22,"n":56,"o":42.26,"t":"2026-09-25T17:00:00Z","v":2059,"vw":42.245328},{"c":42.12,"h":42.17,"l":42.11,"n":40,"o":42.17,"t":"2026-09-25T17:15:00Z","v":981,"vw":42.128333},{"c":42.0701,"h":42.2,"l":42.0701,"n":48,"o":42.12,"t":"2026-09-25T17:30:00Z","v":1892,"vw":42.146543},{"c":42.2,"h":42.2,"l":42.19,"n":54,"o":42.19,"t":"2026-09-25T17:45:00Z","v":1297,"vw":42.191629},{"c":42.16,"h":42.16,"l":42.13,"n":26,"o":42.15,"t":"2026-09-25T18:00:00Z","v":1157,"vw":42.146162},{"c":42.13,"h":42.13,"l":42.13,"n":18,"o":42.13,"t":"2026-09-25T18:30:00Z","v":498,"vw":42.13},{"c":42.18,"h":42.22,"l":42.155,"n":124,"o":42.155,"t":"2026-09-25T18:45:00Z","v":3904,"vw":42.188076},{"c":42.15,"h":42.195,"l":42.15,"n":43,"o":42.195,"t":"2026-09-25T19:00:00Z","v":1180,"vw":42.169848},{"c":42.14,"h":42.2,"l":42.14,"n":55,"o":42.1506,"t":"2026-09-25T19:15:00Z","v":1438,"vw":42.178707},{"c":42.19,"h":42.19,"l":42.13,"n":177,"o":42.155,"t":"2026-09-25T19:30:00Z","v":4595,"vw":42.16108},{"c":42.14,"h":42.31,"l":42.13,"n":745,"o":42.23,"t":"2026-09-25T19:45:00Z","v":18775,"vw":42.230579},{"c":42.14,"h":42.14,"l":42.14,"n":18,"o":42.14,"t":"2026-09-25T20:00:00Z","v":107590,"vw":42.14},{"c":42.14,"h":42.14,"l":42.14,"n":3,"o":42.14,"t":"2026-09-28T11:00:00Z","v":289,"vw":42.14},{"c":42.49,"h":42.49,"l":42,"n":81,"o":42.42,"t":"2026-09-28T13:30:00Z","v":6761,"vw":42.330438},{"c":42.51,"h":42.51,"l":42.275,"n":38,"o":42.275,"t":"2026-09-28T13:45:00Z","v":1663,"vw":42.406245},{"c":43.075,"h":43.075,"l":42.505,"n":123,"o":42.505,"t":"2026-09-28T14:00:00Z","v":5071,"vw":42.740825},{"c":42.925,"h":43.17,"l":42.925,"n":61,"o":43.17,"t":"2026-09-28T14:15:00Z","v":2444,"vw":42.978222},{"c":43,"h":43.0378,"l":42.8806,"n":30,"o":42.8806,"t":"2026-09-28T14:30:00Z","v":1366,"vw":42.96603},{"c":42.895,"h":42.97,"l":42.82,"n":48,"o":42.97,"t":"2026-09-28T14:45:00Z","v":992,"vw":42.905833},{"c":42.71,"h":42.735,"l":42.7,"n":25,"o":42.735,"t":"2026-09-28T15:00:00Z","v":607,"vw":42.712889},{"c":42.725,"h":42.79,"l":42.725,"n":41,"o":42.79,"t":"2026-09-28T15:15:00Z","v":1739,"vw":42.737029},{"c":42.725,"h":42.82,"l":42.64,"n":134,"o":42.73,"t":"2026-09-28T15:30:00Z","v":4444,"vw":42.735447},{"c":42.38,"h":42.46,"l":42.38,"n":33,"o":42.46,"t":"2026-09-28T15:45:00Z","v":475,"vw":42.42},{"c":42.4401,"h":42.45,"l":42.31,"n":92,"o":42.31,"t":"2026-09-28T16:00:00Z","v":2097,"vw":42.390785},{"c":42.505,"h":42.58,"l":42.46,"n":56,"o":42.52,"t":"2026-09-28T16:15:00Z","v":1552,"vw":42.512935},{"c":42.49,"h":42.49,"l":42.44,"n":18,"o":42.44,"t":"2026-09-28T16:30:00Z","v":486,"vw":42.466627},{"c":42.63,"h":42.67,"l":42.535,"n":91,"o":42.535,"t":"2026-09-28T17:00:00Z","v":1649,"vw":42.608962},{"c":42.5977,"h":42.5977,"l":42.51,"n":8,"o":42.51,"t":"2026-09-28T17:15:00Z","v":642,"vw":42.581755},{"c":42.46,"h":42.545,"l":42.43,"n":53,"o":42.545,"t":"2026-09-28T17:30:00Z","v":1055,"vw":42.464},{"c":42.36,"h":42.36,"l":42.36,"n":9,"o":42.36,"t":"2026-09-28T17:45:00Z","v":588,"vw":42.36},{"c":42.4176,"h":42.4176,"l":42.4176,"n":7,"o":42.4176,"t":"2026-09-28T18:00:00Z","v":284,"vw":42.4176},{"c":42.36,"h":42.4,"l":42.32,"n":54,"o":42.4,"t":"2026-09-28T18:15:00Z","v":1638,"vw":42.379334},{"c":42.4,"h":42.4,"l":42.39,"n":46,"o":42.39,"t":"2026-09-28T18:30:00Z","v":904,"vw":42.394695},{"c":42.32,"h":42.39,"l":42.32,"n":24,"o":42.39,"t":"2026-09-28T18:45:00Z","v":401,"vw":42.355},{"c":42.27,"h":42.27,"l":42.27,"n":49,"o":42.27,"t":"2026-09-28T19:00:00Z","v":813,"vw":42.27},{"c":42.21,"h":42.25,"l":42.11,"n":121,"o":42.15,"t":"2026-09-28T19:15:00Z","v":3865,"vw":42.199064},{"c":42.22,"h":42.22,"l":42.17,"n":70,"o":42.22,"t":"2026-09-28T19:30:00Z","v":1791,"vw":42.198125},{"c":42.35,"h":42.37,"l":42.21,"n":754,"o":42.23,"t":"2026-09-28T19:45:00Z","v":22702,"vw":42.290668},{"c":42.3,"h":42.3,"l":42.3,"n":17,"o":42.3,"t":"2026-09-28T20:00:00Z","v":28639,"vw":42.3},{"c":42.46,"h":42.46,"l":42.21,"n":14,"o":42.21,"t":"2026-09-29T13:30:00Z","v":474,"vw":42.265432},{"c":42.08,"h":42.45,"l":42.03,"n":99,"o":42.35,"t":"2026-09-29T13:45:00Z","v":5427,"vw":42.194899},{"c":42.13,"h":42.27,"l":42.05,"n":167,"o":42.25,"t":"2026-09-29T14:30:00Z","v":7751,"vw":42.155227},{"c":42.0001,"h":42.15,"l":42,"n":75,"o":42.08,"t":"2026-09-29T15:00:00Z","v":2648,"vw":42.062625},{"c":41.7,"h":42.07,"l":41.69,"n":228,"o":42.07,"t":"2026-09-29T15:15:00Z","v":15517,"vw":41.817955},{"c":42.0351,"h":42.09,"l":42.03,"n":27,"o":42.03,"t":"2026-09-29T15:30:00Z","v":1467,"vw":42.038107},{"c":41.92,"h":42.02,"l":41.92,"n":22,"o":42.02,"t":"2026-09-29T15:45:00Z","v":934,"vw":42.00739},{"c":41.95,"h":41.95,"l":41.78,"n":56,"o":41.85,"t":"2026-09-29T16:00:00Z","v":1936,"vw":41.841818},{"c":41.9,"h":41.9,"l":41.6503,"n":47,"o":41.76,"t":"2026-09-29T16:15:00Z","v":2610,"vw":41.779228},{"c":41.93,"h":41.93,"l":41.825,"n":16,"o":41.825,"t":"2026-09-29T16:30:00Z","v":255,"vw":41.8775},{"c":41.98,"h":41.98,"l":41.95,"n":71,"o":41.95,"t":"2026-09-29T16:45:00Z","v":1418,"vw":41.966},{"c":42.01,"h":42.0446,"l":42.01,"n":32,"o":42.0446,"t":"2026-09-29T17:00:00Z","v":850,"vw":42.031394},{"c":41.975,"h":42,"l":41.975,"n":26,"o":42,"t":"2026-09-29T17:30:00Z","v":1558,"vw":41.993182},{"c":41.96,"h":41.98,"l":41.96,"n":34,"o":41.97,"t":"2026-09-29T18:00:00Z","v":1139,"vw":41.9725},{"c":41.985,"h":42.02,"l":41.92,"n":64,"o":41.92,"t":"2026-09-29T18:15:00Z","v":1958,"vw":41.982727},{"c":42.07,"h":42.07,"l":42.05,"n":48,"o":42.05,"t":"2026-09-29T18:30:00Z","v":1873,"vw":42.055526},{"c":42.07,"h":42.08,"l":42.07,"n":26,"o":42.08,"t":"2026-09-29T18:45:00Z","v":621,"vw":42.076667},{"c":42.09,"h":42.16,"l":42.09,"n":50,"o":42.12,"t":"2026-09-29T19:00:00Z","v":1237,"vw":42.114445},{"c":42.125,"h":42.125,"l":42.125,"n":3,"o":42.125,"t":"2026-09-29T19:15:00Z","v":102,"vw":42.125},{"c":42.34,"h":42.34,"l":42.15,"n":266,"o":42.17,"t":"2026-09-29T19:30:00Z","v":8321,"vw":42.211882},{"c":42.29,"h":42.53,"l":42.24,"n":751,"o":42.355,"t":"2026-09-29T19:45:00Z","v":21293,"vw":42.372831},{"c":42.24,"h":42.28,"l":42.24,"n":19,"o":42.28,"t":"2026-09-29T20:00:00Z","v":30958,"vw":42.240131},{"c":42.1,"h":42.535,"l":42.025,"n":41,"o":42.43,"t":"2026-09-30T13:30:00Z","v":2333,"vw":42.297131},{"c":42.16,"h":42.32,"l":41.78,"n":25,"o":42.32,"t":"2026-09-30T14:00:00Z","v":1052,"vw":42.142857},{"c":42.255,"h":42.275,"l":42.19,"n":17,"o":42.275,"t":"2026-09-30T14:15:00Z","v":751,"vw":42.256481},{"c":42.15,"h":42.24,"l":42.08,"n":20,"o":42.24,"t":"2026-09-30T14:30:00Z","v":1161,"vw":42.196024},{"c":42.045,"h":42.19,"l":42.045,"n":94,"o":42.09,"t":"2026-09-30T14:45:00Z","v":3486,"vw":42.11916},{"c":42.035,"h":42.14,"l":41.97,"n":44,"o":42.045,"t":"2026-09-30T15:00:00Z","v":1999,"vw":42.047379},{"c":41.93,"h":42.14,"l":41.93,"n":39,"o":42.14,"t":"2026-09-30T15:15:00Z","v":2022,"vw":42.006269},{"c":41.96,"h":42.07,"l":41.96,"n":48,"o":42.025,"t":"2026-09-30T15:30:00Z","v":2555,"vw":42.02736},{"c":42.1,"h":42.14,"l":42.01,"n":114,"o":42.01,"t":"2026-09-30T15:45:00Z","v":3531,"vw":42.073111},{"c":42.2,"h":42.2,"l":42.13,"n":36,"o":42.16,"t":"2026-09-30T16:00:00Z","v":1996,"vw":42.166428},{"c":42.105,"h":42.11,"l":42.09,"n":25,"o":42.11,"t":"2026-09-30T16:15:00Z","v":850,"vw":42.105},{"c":42.01,"h":42.09,"l":42,"n":88,"o":42.09,"t":"2026-09-30T16:30:00Z","v":3193,"vw":42.034308},{"c":41.98,"h":42,"l":41.95,"n":71,"o":42,"t":"2026-09-30T16:45:00Z","v":2221,"vw":41.98308},{"c":42.03,"h":42.03,"l":41.95,"n":49,"o":41.95,"t":"2026-09-30T17:00:00Z","v":1784,"vw":41.97654},{"c":41.95,"h":42.0389,"l":41.95,"n":75,"o":42.005,"t":"2026-09-30T17:15:00Z","v":2612,"vw":41.99511},{"c":41.935,"h":42,"l":41.93,"n":95,"o":41.96,"t":"2026-09-30T17:30:00Z","v":3393,"vw":41.950653},{"c":41.95,"h":41.96,"l":41.91,"n":41,"o":41.91,"t":"2026-09-30T17:45:00Z","v":1786,"vw":41.94413},{"c":42.02,"h":42.08,"l":41.88,"n":172,"o":41.92,"t":"2026-09-30T18:00:00Z","v":8144,"vw":41.964576},{"c":41.97,"h":41.98,"l":41.97,"n":13,"o":41.98,"t":"2026-09-30T18:15:00Z","v":299,"vw":41.975},{"c":41.8,"h":42.0698,"l":41.8,"n":129,"o":42.02,"t":"2026-09-30T18:30:00Z","v":5018,"vw":41.933014},{"c":41.88,"h":41.88,"l":41.8,"n":60,"o":41.81,"t":"2026-09-30T18:45:00Z","v":2033,"vw":41.863333},{"c":41.93,"h":41.93,"l":41.8004,"n":119,"o":41.86,"t":"2026-09-30T19:00:00Z","v":5889,"vw":41.874829},{"c":41.91,"h":42,"l":41.91,"n":154,"o":41.94,"t":"2026-09-30T19:15:00Z","v":7163,"vw":41.961739},{"c":41.97,"h":41.99,"l":41.86,"n":496,"o":41.91,"t":"2026-09-30T19:30:00Z","v":26970,"vw":41.954881},{"c":42.13,"h":42.13,"l":41.855,"n":1002,"o":41.935,"t":"2026-09-30T19:45:00Z","v":46186,"vw":41.98433},{"c":42.09,"h":42.09,"l":42.09,"n":24,"o":42.09,"t":"2026-09-30T20:00:00Z","v":69071,"vw":42.09},{"c":42.28,"h":42.44,"l":41.79,"n":73,"o":41.98,"t":"2026-10-01T13:30:00Z","v":4727,"vw":42.099828},{"c":41.9,"h":42.31,"l":41.9,"n":43,"o":42.31,"t":"2026-10-01T14:15:00Z","v":1634,"vw":42.246171},{"c":42.355,"h":42.38,"l":42.24,"n":45,"o":42.26,"t":"2026-10-01T14:30:00Z","v":1600,"vw":42.330068},{"c":42.47,"h":42.47,"l":42.3,"n":22,"o":42.355,"t":"2026-10-01T14:45:00Z","v":625,"vw":42.375},{"c":42.63,"h":42.63,"l":42.39,"n":159,"o":42.405,"t":"2026-10-01T15:00:00Z","v":4165,"vw":42.508541},{"c":42.68,"h":42.68,"l":42.61,"n":31,"o":42.61,"t":"2026-10-01T15:15:00Z","v":522,"vw":42.64},{"c":42.79,"h":42.79,"l":42.65,"n":58,"o":42.65,"t":"2026-10-01T15:30:00Z","v":1349,"vw":42.725714},{"c":42.71,"h":42.81,"l":42.71,"n":52,"o":42.81,"t":"2026-10-01T15:45:00Z","v":1598,"vw":42.734415},{"c":42.73,"h":42.73,"l":42.73,"n":34,"o":42.73,"t":"2026-10-01T16:00:00Z","v":668,"vw":42.73},{"c":42.68,"h":42.68,"l":42.585,"n":82,"o":42.585,"t":"2026-10-01T16:15:00Z","v":2342,"vw":42.657011},{"c":43.25,"h":43.25,"l":42.7,"n":332,"o":42.72,"t":"2026-10-01T16:30:00Z","v":8240,"vw":42.935343},{"c":43.075,"h":43.08,"l":43.075,"n":19,"o":43.08,"t":"2026-10-01T16:45:00Z","v":538,"vw":43.07625},{"c":42.84,"h":43.05,"l":42.84,"n":115,"o":43,"t":"2026-10-01T17:00:00Z","v":3206,"vw":42.925278},{"c":42.72,"h":42.77,"l":42.675,"n":67,"o":42.77,"t":"2026-10-01T17:15:00Z","v":2561,"vw":42.732778},{"c":42.935,"h":42.985,"l":42.74,"n":140,"o":42.74,"t":"2026-10-01T17:30:00Z","v":5755,"vw":42.876905},{"c":42.88,"h":42.94,"l":42.88,"n":55,"o":42.94,"t":"2026-10-01T17:45:00Z","v":1768,"vw":42.921136},{"c":42.87,"h":42.88,"l":42.78,"n":67,"o":42.78,"t":"2026-10-01T18:00:00Z","v":2049,"vw":42.852771},{"c":42.9,"h":42.9,"l":42.9,"n":3,"o":42.9,"t":"2026-10-01T18:15:00Z","v":102,"vw":42.9},{"c":42.91,"h":42.91,"l":42.85,"n":40,"o":42.89,"t":"2026-10-01T18:30:00Z","v":1219,"vw":42.89},{"c":42.89,"h":42.89,"l":42.805,"n":73,"o":42.86,"t":"2026-10-01T18:45:00Z","v":2263,"vw":42.832916},{"c":42.95,"h":42.95,"l":42.875,"n":113,"o":42.885,"t":"2026-10-01T19:00:00Z","v":3324,"vw":42.896176},{"c":42.925,"h":42.99,"l":42.9,"n":134,"o":42.955,"t":"2026-10-01T19:15:00Z","v":3629,"vw":42.949824},{"c":42.93,"h":42.97,"l":42.84,"n":180,"o":42.87,"t":"2026-10-01T19:30:00Z","v":5217,"vw":42.883213},{"c":43.13,"h":43.23,"l":42.955,"n":593,"o":42.955,"t":"2026-10-01T19:45:00Z","v":18704,"vw":43.102327},{"c":43.13,"h":43.13,"l":43.13,"n":15,"o":43.13,"t":"2026-10-01T20:00:00Z","v":29084,"vw":43.13},{"c":43.64,"h":43.67,"l":43.13,"n":77,"o":43.58,"t":"2026-10-02T13:30:00Z","v":5741,"vw":43.547956},{"c":43.765,"h":43.935,"l":43.765,"n":25,"o":43.935,"t":"2026-10-02T13:45:00Z","v":785,"vw":43.85},{"c":43.485,"h":43.775,"l":43.485,"n":38,"o":43.6,"t":"2026-10-02T14:00:00Z","v":633,"vw":43.6175},{"c":43.695,"h":43.695,"l":43.435,"n":262,"o":43.49,"t":"2026-10-02T14:15:00Z","v":8267,"vw":43.540989},{"c":43.63,"h":43.69,"l":43.46,"n":73,"o":43.69,"t":"2026-10-02T14:30:00Z","v":2220,"vw":43.607883},{"c":43.6201,"h":43.75,"l":43.595,"n":49,"o":43.7,"t":"2026-10-02T14:45:00Z","v":1639,"vw":43.655532},{"c":43.68,"h":43.765,"l":43.58,"n":57,"o":43.76,"t":"2026-10-02T15:00:00Z","v":1339,"vw":43.695348},{"c":43.77,"h":43.77,"l":43.575,"n":44,"o":43.575,"t":"2026-10-02T15:15:00Z","v":1251,"vw":43.693235},{"c":43.87,"h":43.87,"l":43.835,"n":9,"o":43.835,"t":"2026-10-02T15:30:00Z","v":256,"vw":43.8525},{"c":43.675,"h":43.84,"l":43.5,"n":140,"o":43.76,"t":"2026-10-02T15:45:00Z","v":3422,"vw":43.69046},{"c":43.57,"h":43.57,"l":43.57,"n":25,"o":43.57,"t":"2026-10-02T16:00:00Z","v":476,"vw":43.57},{"c":43.5,"h":43.57,"l":43.39,"n":84,"o":43.57,"t":"2026-10-02T16:15:00Z","v":2360,"vw":43.485677},{"c":43.53,"h":43.53,"l":43.53,"n":19,"o":43.53,"t":"2026-10-02T16:30:00Z","v":515,"vw":43.53},{"c":43.7,"h":43.7,"l":43.54,"n":105,"o":43.54,"t":"2026-10-02T17:00:00Z","v":2360,"vw":43.606918},{"c":43.5126,"h":43.67,"l":43.5126,"n":28,"o":43.67,"t":"2026-10-02T17:15:00Z","v":1313,"vw":43.538348},{"c":43.68,"h":43.68,"l":43.61,"n":52,"o":43.61,"t":"2026-10-02T17:30:00Z","v":910,"vw":43.652672},{"c":43.595,"h":43.595,"l":43.5875,"n":21,"o":43.5875,"t":"2026-10-02T17:45:00Z","v":323,"vw":43.591394},{"c":43.76,"h":43.76,"l":43.63,"n":100,"o":43.67,"t":"2026-10-02T18:00:00Z","v":1815,"vw":43.68012},{"c":43.745,"h":43.77,"l":43.72,"n":63,"o":43.725,"t":"2026-10-02T18:15:00Z","v":1872,"vw":43.730601},{"c":43.745,"h":43.745,"l":43.72,"n":52,"o":43.73,"t":"2026-10-02T18:30:00Z","v":1134,"vw":43.731667},{"c":43.71,"h":43.83,"l":43.71,"n":117,"o":43.8,"t":"2026-10-02T18:45:00Z","v":3517,"vw":43.79013},{"c":43.795,"h":43.795,"l":43.71,"n":37,"o":43.71,"t":"2026-10-02T19:00:00Z","v":682,"vw":43.777283},{"c":43.8,"h":43.82,"l":43.74,"n":153,"o":43.8025,"t":"2026-10-02T19:15:00Z","v":5255,"vw":43.765762},{"c":43.85,"h":43.9152,"l":43.81,"n":169,"o":43.85,"t":"2026-10-02T19:30:00Z","v":4810,"vw":43.862241},{"c":43.92,"h":44,"l":43.78,"n":581,"o":43.83,"t":"2026-10-02T19:45:00Z","v":14370,"vw":43.885847},{"c":44.49,"h":44.49,"l":43.95,"n":11,"o":43.95,"t":"2026-10-02T20:00:00Z","v":36389,"vw":43.951938},{"c":44.2,"h":44.2,"l":44.2,"n":5,"o":44.2,"t":"2026-10-05T08:45:00Z","v":249,"vw":44.2},{"c":43.82,"h":44.005,"l":43.82,"n":58,"o":43.9,"t":"2026-10-05T13:30:00Z","v":2664,"vw":43.915234},{"c":43.925,"h":44.05,"l":43.73,"n":82,"o":43.81,"t":"2026-10-05T13:45:00Z","v":3199,"vw":43.87944},{"c":44.065,"h":44.09,"l":43.9275,"n":54,"o":44.09,"t":"2026-10-05T14:00:00Z","v":1817,"vw":44.036281},{"c":43.92,"h":44.07,"l":43.92,"n":34,"o":44.07,"t":"2026-10-05T14:15:00Z","v":1464,"vw":43.945586},{"c":43.76,"h":43.9999,"l":43.76,"n":9,"o":43.9999,"t":"2026-10-05T14:30:00Z","v":431,"vw":43.881138},{"c":43.89,"h":43.89,"l":43.65,"n":155,"o":43.81,"t":"2026-10-05T14:45:00Z","v":11288,"vw":43.795171},{"c":43.61,"h":43.61,"l":43.57,"n":9,"o":43.57,"t":"2026-10-05T15:00:00Z","v":266,"vw":43.59},{"c":43.77,"h":43.77,"l":43.74,"n":36,"o":43.74,"t":"2026-10-05T15:15:00Z","v":1193,"vw":43.745695},{"c":43.5501,"h":43.5501,"l":43.5501,"n":4,"o":43.5501,"t":"2026-10-05T15:30:00Z","v":460,"vw":43.5501},{"c":43.83,"h":43.83,"l":43.73,"n":16,"o":43.73,"t":"2026-10-05T16:15:00Z","v":524,"vw":43.772402},{"c":43.75,"h":43.75,"l":43.64,"n":21,"o":43.735,"t":"2026-10-05T16:30:00Z","v":619,"vw":43.716404},{"c":43.62,"h":43.69,"l":43.58,"n":84,"o":43.69,"t":"2026-10-05T16:45:00Z","v":2875,"vw":43.635155},{"c":43.535,"h":43.535,"l":43.535,"n":20,"o":43.535,"t":"2026-10-05T17:00:00Z","v":752,"vw":43.535},{"c":43.59,"h":43.59,"l":43.47,"n":60,"o":43.51,"t":"2026-10-05T17:15:00Z","v":1407,"vw":43.505},{"c":43.55,"h":43.55,"l":43.48,"n":21,"o":43.525,"t":"2026-10-05T17:30:00Z","v":1217,"vw":43.522032},{"c":43.62,"h":43.62,"l":43.46,"n":154,"o":43.48,"t":"2026-10-05T17:45:00Z","v":5601,"vw":43.497385},{"c":43.77,"h":43.77,"l":43.77,"n":6,"o":43.77,"t":"2026-10-05T18:00:00Z","v":160,"vw":43.77},{"c":43.825,"h":43.86,"l":43.775,"n":84,"o":43.78,"t":"2026-10-05T18:15:00Z","v":3041,"vw":43.797942},{"c":43.83,"h":43.83,"l":43.77,"n":26,"o":43.77,"t":"2026-10-05T18:30:00Z","v":966,"vw":43.799167},{"c":43.735,"h":43.8599,"l":43.72,"n":94,"o":43.79,"t":"2026-10-05T18:45:00Z","v":3038,"vw":43.774066},{"c":43.75,"h":43.75,"l":43.68,"n":46,"o":43.715,"t":"2026-10-05T19:00:00Z","v":855,"vw":43.715},{"c":43.67,"h":43.7,"l":43.64,"n":118,"o":43.69,"t":"2026-10-05T19:15:00Z","v":2764,"vw":43.67543},{"c":43.72,"h":43.72,"l":43.62,"n":130,"o":43.62,"t":"2026-10-05T19:30:00Z","v":2425,"vw":43.693846},{"c":43.76,"h":43.78,"l":43.59,"n":744,"o":43.74,"t":"2026-10-05T19:45:00Z","v":21385,"vw":43.682538},{"c":43.66,"h":43.83,"l":43.66,"n":22,"o":43.66,"t":"2026-10-05T20:00:00Z","v":30568,"vw":43.661508},{"c":43.9143,"h":43.94,"l":43.9143,"n":28,"o":43.94,"t":"2026-10-06T13:30:00Z","v":2183,"vw":43.937905},{"c":43.71,"h":43.71,"l":43.71,"n":6,"o":43.71,"t":"2026-10-06T13:45:00Z","v":238,"vw":43.71},{"c":44.15,"h":44.15,"l":43.95,"n":52,"o":43.95,"t":"2026-10-06T14:00:00Z","v":6557,"vw":44.000684},{"c":43.97,"h":43.97,"l":43.97,"n":5,"o":43.97,"t":"2026-10-06T14:15:00Z","v":113,"vw":43.97},{"c":44.06,"h":44.17,"l":44.06,"n":43,"o":44.17,"t":"2026-10-06T14:30:00Z","v":864,"vw":44.124145},{"c":44.06,"h":44.06,"l":44.06,"n":34,"o":44.06,"t":"2026-10-06T14:45:00Z","v":674,"vw":44.06},{"c":43.84,"h":43.84,"l":43.84,"n":8,"o":43.84,"t":"2026-10-06T15:00:00Z","v":201,"vw":43.84},{"c":44.11,"h":44.11,"l":43.975,"n":28,"o":43.975,"t":"2026-10-06T15:15:00Z","v":1208,"vw":44.094804},{"c":44.02,"h":44.31,"l":44.005,"n":171,"o":44.1,"t":"2026-10-06T15:30:00Z","v":4581,"vw":44.137875},{"c":43.92,"h":44.06,"l":43.92,"n":67,"o":43.9201,"t":"2026-10-06T16:00:00Z","v":1991,"vw":43.936313},{"c":43.79,"h":43.8,"l":43.78,"n":46,"o":43.8,"t":"2026-10-06T16:15:00Z","v":1208,"vw":43.788772},{"c":43.677,"h":43.85,"l":43.677,"n":37,"o":43.82,"t":"2026-10-06T16:30:00Z","v":1257,"vw":43.798688},{"c":43.64,"h":43.92,"l":43.64,"n":55,"o":43.92,"t":"2026-10-06T16:45:00Z","v":1301,"vw":43.698},{"c":43.59,"h":43.65,"l":43.53,"n":42,"o":43.6,"t":"2026-10-06T17:00:00Z","v":947,"vw":43.595116},{"c":43.595,"h":43.595,"l":43.595,"n":2,"o":43.595,"t":"2026-10-06T17:15:00Z","v":127,"vw":43.595},{"c":43.44,"h":43.6,"l":43.39,"n":72,"o":43.56,"t":"2026-10-06T17:30:00Z","v":3674,"vw":43.481097},{"c":43.45,"h":43.45,"l":43.33,"n":45,"o":43.43,"t":"2026-10-06T18:00:00Z","v":1840,"vw":43.396443},{"c":43.44,"h":43.4726,"l":43.36,"n":28,"o":43.4726,"t":"2026-10-06T18:15:00Z","v":748,"vw":43.428332},{"c":43.365,"h":43.365,"l":43.36,"n":16,"o":43.36,"t":"2026-10-06T18:30:00Z","v":271,"vw":43.3625},{"c":43.35,"h":43.395,"l":43.35,"n":25,"o":43.395,"t":"2026-10-06T18:45:00Z","v":659,"vw":43.37125},{"c":43.35,"h":43.35,"l":43.35,"n":16,"o":43.35,"t":"2026-10-06T19:00:00Z","v":455,"vw":43.35},{"c":43.105,"h":43.44,"l":43.105,"n":143,"o":43.31,"t":"2026-10-06T19:15:00Z","v":5209,"vw":43.284648},{"c":43.28,"h":43.34,"l":43.23,"n":179,"o":43.25,"t":"2026-10-06T19:30:00Z","v":4554,"vw":43.274556},{"c":43.49,"h":43.58,"l":43.26,"n":482,"o":43.28,"t":"2026-10-06T19:45:00Z","v":9748,"vw":43.47606},{"c":43.51,"h":43.51,"l":43.51,"n":20,"o":43.51,"t":"2026-10-06T20:00:00Z","v":26581,"vw":43.51},{"c":43.515,"h":43.8,"l":42.0694,"n":65,"o":43.26,"t":"2026-10-07T13:30:00Z","v":4407,"vw":43.127086},{"c":43.51,"h":43.75,"l":43.51,"n":31,"o":43.6,"t":"2026-10-07T14:00:00Z","v":1091,"vw":43.608915},{"c":43.685,"h":43.83,"l":43.48,"n":68,"o":43.48,"t":"2026-10-07T14:15:00Z","v":2307,"vw":43.708698},{"c":43.72,"h":43.89,"l":43.72,"n":46,"o":43.88,"t":"2026-10-07T14:30:00Z","v":732,"vw":43.83125},{"c":43.93,"h":43.93,"l":43.685,"n":90,"o":43.77,"t":"2026-10-07T14:45:00Z","v":3176,"vw":43.818279},{"c":43.805,"h":43.805,"l":43.805,"n":38,"o":43.805,"t":"2026-10-07T15:00:00Z","v":755,"vw":43.805},{"c":44.1,"h":44.1,"l":43.73,"n":146,"o":43.868,"t":"2026-10-07T15:30:00Z","v":4900,"vw":43.950404},{"c":44.15,"h":44.16,"l":44.15,"n":30,"o":44.15,"t":"2026-10-07T16:00:00Z","v":650,"vw":44.153846},{"c":44.3325,"h":44.335,"l":44,"n":213,"o":44.12,"t":"2026-10-07T16:15:00Z","v":13461,"vw":44.230535},{"c":44.34,"h":44.34,"l":44.31,"n":13,"o":44.31,"t":"2026-10-07T16:30:00Z","v":1584,"vw":44.314879},{"c":44.36,"h":44.36,"l":44.36,"n":4,"o":44.36,"t":"2026-10-07T16:45:00Z","v":113,"vw":44.36},{"c":44.515,"h":44.63,"l":44.38,"n":252,"o":44.38,"t":"2026-10-07T17:00:00Z","v":16346,"vw":44.526909},{"c":44.18,"h":44.555,"l":44.18,"n":115,"o":44.5075,"t":"2026-10-07T17:15:00Z","v":7240,"vw":44.482598},{"c":44.02,"h":44.12,"l":44.02,"n":46,"o":44.12,"t":"2026-10-07T17:30:00Z","v":1572,"vw":44.075714},{"c":44.535,"h":44.54,"l":44.115,"n":114,"o":44.2,"t":"2026-10-07T17:45:00Z","v":5697,"vw":44.314768},{"c":44.64,"h":44.64,"l":44.46,"n":26,"o":44.49,"t":"2026-10-07T18:00:00Z","v":866,"vw":44.55},{"c":44.615,"h":44.625,"l":44.615,"n":27,"o":44.625,"t":"2026-10-07T18:15:00Z","v":505,"vw":44.621845},{"c":44.72,"h":44.72,"l":44.48,"n":42,"o":44.535,"t":"2026-10-07T18:30:00Z","v":975,"vw":44.59377},{"c":44.88,"h":44.89,"l":44.595,"n":118,"o":44.725,"t":"2026-10-07T18:45:00Z","v":6323,"vw":44.784377},{"c":45.075,"h":45.0978,"l":44.805,"n":221,"o":44.805,"t":"2026-10-07T19:00:00Z","v":10068,"vw":44.938334},{"c":45.255,"h":45.29,"l":45.04,"n":512,"o":45.08,"t":"2026-10-07T19:15:00Z","v":16632,"vw":45.206728},{"c":45.1525,"h":45.34,"l":45.12,"n":434,"o":45.27,"t":"2026-10-07T19:30:00Z","v":17141,"vw":45.244033},{"c":45.25,"h":45.36,"l":44.98,"n":1294,"o":45.155,"t":"2026-10-07T19:45:00Z","v":76205,"vw":45.174912},{"c":45.25,"h":45.27,"l":45.25,"n":23,"o":45.27,"t":"2026-10-07T20:00:00Z","v":125574,"vw":45.250443},{"c":45.18,"h":45.24,"l":45.18,"n":12,"o":45.24,"t":"2026-10-08T11:00:00Z","v":1701,"vw":45.202941},{"c":45.18,"h":45.19,"l":45.18,"n":3,"o":45.19,"t":"2026-10-08T11:15:00Z","v":500,"vw":45.184},{"c":45.435,"h":45.44,"l":44.96,"n":147,"o":45.02,"t":"2026-10-08T13:30:00Z","v":4127,"vw":45.119349},{"c":45.59,"h":45.59,"l":45.17,"n":90,"o":45.17,"t":"2026-10-08T13:45:00Z","v":7514,"vw":45.469773},{"c":45.26,"h":45.44,"l":45.17,"n":99,"o":45.2801,"t":"2026-10-08T14:00:00Z","v":8795,"vw":45.373542},{"c":44.875,"h":45.26,"l":44.79,"n":193,"o":45.26,"t":"2026-10-08T14:15:00Z","v":16710,"vw":45.085698},{"c":45.009,"h":45.009,"l":44.88,"n":18,"o":44.88,"t":"2026-10-08T14:30:00Z","v":515,"vw":44.91225},{"c":45.18,"h":45.18,"l":45,"n":107,"o":45,"t":"2026-10-08T14:45:00Z","v":3585,"vw":45.072468},{"c":46.2,"h":46.2,"l":45.18,"n":272,"o":45.25,"t":"2026-10-08T15:00:00Z","v":14770,"vw":45.497466},{"c":45.845,"h":46.045,"l":45.7,"n":110,"o":46.045,"t":"2026-10-08T15:15:00Z","v":14777,"vw":45.983753},{"c":45.9,"h":46,"l":45.845,"n":81,"o":45.85,"t":"2026-10-08T15:30:00Z","v":2285,"vw":45.938834},{"c":45.71,"h":45.845,"l":45.71,"n":17,"o":45.845,"t":"2026-10-08T15:45:00Z","v":766,"vw":45.806429},{"c":46.105,"h":46.17,"l":45.97,"n":232,"o":45.97,"t":"2026-10-08T16:00:00Z","v":21836,"vw":46.02352},{"c":46.095,"h":46.14,"l":45.9724,"n":181,"o":45.9724,"t":"2026-10-08T16:15:00Z","v":8625,"vw":46.09158},{"c":45.98,"h":46.12,"l":45.95,"n":213,"o":46.085,"t":"2026-10-08T16:30:00Z","v":29878,"vw":46.084751},{"c":46.135,"h":46.19,"l":46.09,"n":172,"o":46.1,"t":"2026-10-08T16:45:00Z","v":9217,"vw":46.135429},{"c":46.87,"h":46.87,"l":46.13,"n":353,"o":46.135,"t":"2026-10-08T17:00:00Z","v":18607,"vw":46.330956},{"c":46.82,"h":47.055,"l":46.76,"n":193,"o":46.82,"t":"2026-10-08T17:15:00Z","v":6094,"vw":46.900604},{"c":47.3567,"h":47.3567,"l":46.82,"n":185,"o":46.82,"t":"2026-10-08T17:30:00Z","v":5897,"vw":47.039344},{"c":47.04,"h":47.08,"l":46.96,"n":55,"o":47.07,"t":"2026-10-08T17:45:00Z","v":1252,"vw":47.04125},{"c":47.04,"h":47.24,"l":46.975,"n":280,"o":46.98,"t":"2026-10-08T18:00:00Z","v":13591,"vw":47.1367},{"c":46.89,"h":47.2299,"l":46.89,"n":151,"o":47.12,"t":"2026-10-08T18:15:00Z","v":4578,"vw":47.080406},{"c":46.71,"h":46.985,"l":46.685,"n":232,"o":46.955,"t":"2026-10-08T18:30:00Z","v":11610,"vw":46.901402},{"c":46.83,"h":46.85,"l":46.69,"n":242,"o":46.69,"t":"2026-10-08T18:45:00Z","v":6634,"vw":46.799197},{"c":47.095,"h":47.095,"l":46.78,"n":139,"o":46.85,"t":"2026-10-08T19:00:00Z","v":5040,"vw":46.919976},{"c":47.065,"h":47.15,"l":47.04,"n":129,"o":47.15,"t":"2026-10-08T19:15:00Z","v":3607,"vw":47.097165},{"c":47.165,"h":47.355,"l":46.975,"n":430,"o":47.045,"t":"2026-10-08T19:30:00Z","v":19689,"vw":47.219616},{"c":46.97,"h":47.16,"l":46.71,"n":863,"o":47.16,"t":"2026-10-08T19:45:00Z","v":35387,"vw":46.878156},{"c":46.97,"h":46.97,"l":46.97,"n":31,"o":46.97,"t":"2026-10-08T20:00:00Z","v":59232,"vw":46.97},{"c":47.55,"h":47.55,"l":46.72,"n":78,"o":46.72,"t":"2026-10-09T13:30:00Z","v":7686,"vw":47.223899},{"c":47.1595,"h":47.56,"l":47.1595,"n":44,"o":47.56,"t":"2026-10-09T13:45:00Z","v":7678,"vw":47.331833},{"c":47.495,"h":47.5,"l":47.145,"n":27,"o":47.5,"t":"2026-10-09T14:00:00Z","v":9248,"vw":47.476635},{"c":47.07,"h":47.4899,"l":46.95,"n":72,"o":47.28,"t":"2026-10-09T14:15:00Z","v":4041,"vw":47.149742},{"c":46.76,"h":47.03,"l":46.75,"n":137,"o":46.895,"t":"2026-10-09T14:30:00Z","v":6833,"vw":46.805555},{"c":46.77,"h":46.8,"l":46.73,"n":26,"o":46.8,"t":"2026-10-09T14:45:00Z","v":2090,"vw":46.765},{"c":46.755,"h":46.79,"l":46.755,"n":20,"o":46.79,"t":"2026-10-09T15:00:00Z","v":1407,"vw":46.766431},{"c":46.75,"h":46.89,"l":46.75,"n":8,"o":46.89,"t":"2026-10-09T15:15:00Z","v":345,"vw":46.82},{"c":46.655,"h":46.875,"l":46.64,"n":99,"o":46.76,"t":"2026-10-09T15:30:00Z","v":6461,"vw":46.748454},{"c":46.6425,"h":46.65,"l":46.61,"n":28,"o":46.61,"t":"2026-10-09T15:45:00Z","v":1720,"vw":46.634833},{"c":46.765,"h":46.97,"l":46.71,"n":113,"o":46.71,"t":"2026-10-09T16:00:00Z","v":7470,"vw":46.851378},{"c":46.76,"h":46.76,"l":46.76,"n":7,"o":46.76,"t":"2026-10-09T16:15:00Z","v":269,"vw":46.76},{"c":46.705,"h":46.705,"l":46.705,"n":13,"o":46.705,"t":"2026-10-09T16:45:00Z","v":1240,"vw":46.705},{"c":46.86,"h":46.86,"l":46.77,"n":63,"o":46.79,"t":"2026-10-09T17:00:00Z","v":1967,"vw":46.818848},{"c":46.96,"h":46.96,"l":46.87,"n":15,"o":46.87,"t":"2026-10-09T17:15:00Z","v":663,"vw":46.890555},{"c":47,"h":47,"l":46.96,"n":42,"o":46.96,"t":"2026-10-09T17:30:00Z","v":969,"vw":46.98},{"c":47.08,"h":47.08,"l":46.97,"n":23,"o":47,"t":"2026-10-09T17:45:00Z","v":1533,"vw":47.055365},{"c":46.835,"h":47.12,"l":46.835,"n":131,"o":47.08,"t":"2026-10-09T18:00:00Z","v":4486,"vw":46.947},{"c":46.82,"h":46.93,"l":46.71,"n":76,"o":46.93,"t":"2026-10-09T18:15:00Z","v":2827,"vw":46.787927},{"c":46.87,"h":46.87,"l":46.725,"n":123,"o":46.73,"t":"2026-10-09T18:30:00Z","v":3226,"vw":46.801604},{"c":46.815,"h":46.87,"l":46.805,"n":49,"o":46.87,"t":"2026-10-09T18:45:00Z","v":2572,"vw":46.831204},{"c":46.6,"h":46.895,"l":46.57,"n":187,"o":46.87,"t":"2026-10-09T19:00:00Z","v":5315,"vw":46.753341},{"c":46.265,"h":46.65,"l":46.265,"n":217,"o":46.55,"t":"2026-10-09T19:15:00Z","v":7846,"vw":46.464121},{"c":46.22,"h":46.46,"l":46.19,"n":259,"o":46.315,"t":"2026-10-09T19:30:00Z","v":7906,"vw":46.362602},{"c":45.86,"h":46.36,"l":45.75,"n":1198,"o":46.285,"t":"2026-10-09T19:45:00Z","v":48711,"vw":45.972293},{"c":45.85,"h":45.85,"l":45.85,"n":17,"o":45.85,"t":"2026-10-09T20:00:00Z","v":37364,"vw":45.85},{"c":46.33,"h":46.33,"l":46.1,"n":25,"o":46.12,"t":"2026-10-12T13:30:00Z","v":2017,"vw":46.131243},{"c":46.491,"h":46.56,"l":46.13,"n":112,"o":46.5254,"t":"2026-10-12T13:45:00Z","v":7053,"vw":46.406811},{"c":46.68,"h":46.68,"l":46.615,"n":15,"o":46.615,"t":"2026-10-12T14:00:00Z","v":413,"vw":46.6475},{"c":46.4101,"h":46.635,"l":46.4101,"n":5,"o":46.635,"t":"2026-10-12T14:15:00Z","v":666,"vw":46.556139},{"c":46.59,"h":46.59,"l":46.48,"n":74,"o":46.54,"t":"2026-10-12T14:30:00Z","v":2921,"vw":46.538208},{"c":46.55,"h":46.8499,"l":46.32,"n":258,"o":46.53,"t":"2026-10-12T14:45:00Z","v":24865,"vw":46.623278},{"c":46.47,"h":46.67,"l":46.47,"n":68,"o":46.5425,"t":"2026-10-12T15:00:00Z","v":3967,"vw":46.603016},{"c":46.485,"h":46.485,"l":46.485,"n":12,"o":46.485,"t":"2026-10-12T15:15:00Z","v":355,"vw":46.485},{"c":46.455,"h":46.455,"l":46.455,"n":20,"o":46.455,"t":"2026-10-12T15:30:00Z","v":516,"vw":46.455},{"c":46.56,"h":46.56,"l":46.45,"n":33,"o":46.455,"t":"2026-10-12T15:45:00Z","v":1259,"vw":46.472588},{"c":46.61,"h":46.61,"l":46.57,"n":13,"o":46.57,"t":"2026-10-12T16:00:00Z","v":371,"vw":46.593333},{"c":46.51,"h":46.67,"l":46.51,"n":113,"o":46.61,"t":"2026-10-12T16:15:00Z","v":9495,"vw":46.658962},{"c":46.635,"h":46.7,"l":46.54,"n":88,"o":46.58,"t":"2026-10-12T16:30:00Z","v":11381,"vw":46.613664},{"c":46.625,"h":46.625,"l":46.57,"n":13,"o":46.57,"t":"2026-10-12T16:45:00Z","v":622,"vw":46.590677},{"c":46.63,"h":46.63,"l":46.625,"n":27,"o":46.625,"t":"2026-10-12T17:00:00Z","v":703,"vw":46.627},{"c":46.805,"h":46.86,"l":46.585,"n":332,"o":46.68,"t":"2026-10-12T17:15:00Z","v":19025,"vw":46.732625},{"c":46.725,"h":46.7695,"l":46.7,"n":30,"o":46.7695,"t":"2026-10-12T17:30:00Z","v":1377,"vw":46.726263},{"c":46.63,"h":46.64,"l":46.54,"n":79,"o":46.64,"t":"2026-10-12T17:45:00Z","v":3110,"vw":46.600682},{"c":46.66,"h":46.675,"l":46.61,"n":48,"o":46.67,"t":"2026-10-12T18:00:00Z","v":2384,"vw":46.655294},{"c":46.65,"h":46.72,"l":46.6,"n":111,"o":46.6,"t":"2026-10-12T18:15:00Z","v":3294,"vw":46.652045},{"c":46.67,"h":46.67,"l":46.66,"n":73,"o":46.67,"t":"2026-10-12T18:30:00Z","v":3634,"vw":46.668628},{"c":46.68,"h":46.735,"l":46.665,"n":102,"o":46.665,"t":"2026-10-12T18:45:00Z","v":1807,"vw":46.695},{"c":46.77,"h":46.77,"l":46.71,"n":81,"o":46.75,"t":"2026-10-12T19:00:00Z","v":2133,"vw":46.743751},{"c":46.58,"h":46.78,"l":46.58,"n":134,"o":46.78,"t":"2026-10-12T19:15:00Z","v":3202,"vw":46.67402},{"c":46.52,"h":46.645,"l":46.52,"n":145,"o":46.59,"t":"2026-10-12T19:30:00Z","v":5953,"vw":46.607256},{"c":46.31,"h":46.52,"l":46.31,"n":771,"o":46.52,"t":"2026-10-12T19:45:00Z","v":26288,"vw":46.399975},{"c":46.32,"h":46.37,"l":46.32,"n":17,"o":46.37,"t":"2026-10-12T20:00:00Z","v":30740,"vw":46.320438},{"c":46.65,"h":47.06,"l":46.65,"n":43,"o":46.81,"t":"2026-10-13T13:30:00Z","v":2210,"vw":46.838031},{"c":46.615,"h":46.64,"l":46.615,"n":13,"o":46.64,"t":"2026-10-13T13:45:00Z","v":491,"vw":46.62625},{"c":46.65,"h":46.93,"l":46.46,"n":146,"o":46.6475,"t":"2026-10-13T14:00:00Z","v":7260,"vw":46.700686},{"c":46.46,"h":46.46,"l":46.385,"n":12,"o":46.385,"t":"2026-10-13T14:15:00Z","v":326,"vw":46.4225},{"c":46.415,"h":46.51,"l":46.415,"n":46,"o":46.51,"t":"2026-10-13T14:30:00Z","v":2264,"vw":46.476723},{"c":46.66,"h":46.78,"l":46.26,"n":134,"o":46.26,"t":"2026-10-13T14:45:00Z","v":5598,"vw":46.542755},{"c":46.655,"h":46.655,"l":46.53,"n":47,"o":46.635,"t":"2026-10-13T15:00:00Z","v":2266,"vw":46.58125},{"c":46.81,"h":46.9499,"l":46.595,"n":106,"o":46.65,"t":"2026-10-13T15:15:00Z","v":10672,"vw":46.84514},{"c":46.71,"h":46.795,"l":46.6612,"n":96,"o":46.795,"t":"2026-10-13T15:30:00Z","v":5978,"vw":46.746728},{"c":46.73,"h":46.77,"l":46.73,"n":49,"o":46.76,"t":"2026-10-13T15:45:00Z","v":3607,"vw":46.736608},{"c":46.7975,"h":46.82,"l":46.664,"n":87,"o":46.664,"t":"2026-10-13T16:00:00Z","v":2595,"vw":46.744174},{"c":46.82,"h":46.82,"l":46.71,"n":93,"o":46.75,"t":"2026-10-13T16:15:00Z","v":7983,"vw":46.750355},{"c":46.83,"h":46.83,"l":46.75,"n":72,"o":46.75,"t":"2026-10-13T16:30:00Z","v":1469,"vw":46.806667},{"c":46.9,"h":46.9,"l":46.88,"n":49,"o":46.895,"t":"2026-10-13T16:45:00Z","v":1816,"vw":46.895135},{"c":46.86,"h":46.96,"l":46.82,"n":123,"o":46.89,"t":"2026-10-13T17:00:00Z","v":5209,"vw":46.894487},{"c":47.035,"h":47.07,"l":46.89,"n":135,"o":46.89,"t":"2026-10-13T17:15:00Z","v":11061,"vw":47.003134},{"c":46.93,"h":47.05,"l":46.9,"n":123,"o":46.99,"t":"2026-10-13T17:30:00Z","v":5561,"vw":46.986859},{"c":47.195,"h":47.195,"l":46.93,"n":167,"o":46.99,"t":"2026-10-13T17:45:00Z","v":6371,"vw":47.000974},{"c":47.11,"h":47.12,"l":46.941,"n":63,"o":47.06,"t":"2026-10-13T18:00:00Z","v":3547,"vw":47.018413},{"c":47.06,"h":47.105,"l":47.06,"n":11,"o":47.105,"t":"2026-10-13T18:15:00Z","v":310,"vw":47.081739},{"c":47.065,"h":47.065,"l":46.96,"n":66,"o":47.0133,"t":"2026-10-13T18:30:00Z","v":1598,"vw":47.005623},{"c":47.0525,"h":47.095,"l":46.94,"n":80,"o":47.095,"t":"2026-10-13T18:45:00Z","v":2865,"vw":47.023017},{"c":47.035,"h":47.09,"l":47.03,"n":63,"o":47.05,"t":"2026-10-13T19:00:00Z","v":1843,"vw":47.05559},{"c":47.09,"h":47.11,"l":47.02,"n":162,"o":47.11,"t":"2026-10-13T19:15:00Z","v":4444,"vw":47.061842},{"c":47.04,"h":47.075,"l":46.93,"n":195,"o":46.99,"t":"2026-10-13T19:30:00Z","v":5308,"vw":47.007381},{"c":47.04,"h":47.17,"l":46.77,"n":1089,"o":47.045,"t":"2026-10-13T19:45:00Z","v":60287,"vw":47.010947},{"c":47.08,"h":47.08,"l":47.08,"n":20,"o":47.08,"t":"2026-10-13T20:00:00Z","v":28256,"vw":47.08},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-14T12:30:00Z","v":100,"vw":47},{"c":46.2,"h":46.96,"l":46.2,"n":65,"o":46.63,"t":"2026-10-14T13:30:00Z","v":4537,"vw":46.599905},{"c":45.835,"h":46.17,"l":45.75,"n":54,"o":46.13,"t":"2026-10-14T13:45:00Z","v":2917,"vw":45.930099},{"c":45.961,"h":46.15,"l":45.54,"n":29,"o":46,"t":"2026-10-14T14:00:00Z","v":1325,"vw":45.778244},{"c":45.77,"h":45.9251,"l":45.77,"n":57,"o":45.88,"t":"2026-10-14T14:15:00Z","v":3010,"vw":45.883677},{"c":46.16,"h":46.16,"l":45.98,"n":76,"o":46.01,"t":"2026-10-14T14:30:00Z","v":2735,"vw":46.030623},{"c":46.14,"h":46.1748,"l":46.04,"n":42,"o":46.09,"t":"2026-10-14T14:45:00Z","v":3516,"vw":46.134773},{"c":46.12,"h":46.17,"l":46.02,"n":88,"o":46.02,"t":"2026-10-14T15:00:00Z","v":3636,"vw":46.117368},{"c":46.365,"h":46.404,"l":46.0355,"n":130,"o":46.0355,"t":"2026-10-14T15:15:00Z","v":3913,"vw":46.280163},{"c":46.195,"h":46.29,"l":46.13,"n":62,"o":46.26,"t":"2026-10-14T15:30:00Z","v":1948,"vw":46.216842},{"c":46.16,"h":46.28,"l":46.13,"n":111,"o":46.28,"t":"2026-10-14T15:45:00Z","v":4625,"vw":46.213064},{"c":46.275,"h":46.275,"l":46.15,"n":69,"o":46.175,"t":"2026-10-14T16:00:00Z","v":2460,"vw":46.205788},{"c":46.66,"h":46.66,"l":46.21,"n":240,"o":46.21,"t":"2026-10-14T16:15:00Z","v":12491,"vw":46.459039},{"c":46.42,"h":46.68,"l":46.42,"n":112,"o":46.635,"t":"2026-10-14T16:30:00Z","v":3009,"vw":46.548528},{"c":46.52,"h":46.52,"l":46.52,"n":3,"o":46.52,"t":"2026-10-14T16:45:00Z","v":102,"vw":46.52},{"c":46.34,"h":46.43,"l":46.34,"n":95,"o":46.43,"t":"2026-10-14T17:00:00Z","v":3084,"vw":46.405556},{"c":46.4,"h":46.47,"l":46.36,"n":85,"o":46.39,"t":"2026-10-14T17:15:00Z","v":2392,"vw":46.413925},{"c":46.5,"h":46.5,"l":46.37,"n":118,"o":46.395,"t":"2026-10-14T17:30:00Z","v":3089,"vw":46.465357},{"c":46.84,"h":46.84,"l":46.53,"n":68,"o":46.53,"t":"2026-10-14T17:45:00Z","v":1988,"vw":46.69},{"c":46.77,"h":46.885,"l":46.77,"n":44,"o":46.875,"t":"2026-10-14T18:00:00Z","v":2130,"vw":46.836786},{"c":46.79,"h":46.86,"l":46.74,"n":22,"o":46.74,"t":"2026-10-14T18:15:00Z","v":808,"vw":46.782869},{"c":46.915,"h":46.915,"l":46.72,"n":251,"o":46.77,"t":"2026-10-14T18:30:00Z","v":6202,"vw":46.776923},{"c":46.83,"h":47.035,"l":46.83,"n":112,"o":46.92,"t":"2026-10-14T18:45:00Z","v":2968,"vw":46.899239},{"c":46.79,"h":46.855,"l":46.79,"n":63,"o":46.855,"t":"2026-10-14T19:00:00Z","v":1320,"vw":46.826429},{"c":46.68,"h":46.85,"l":46.61,"n":287,"o":46.77,"t":"2026-10-14T19:15:00Z","v":17820,"vw":46.804572},{"c":46.82,"h":46.87,"l":46.68,"n":202,"o":46.68,"t":"2026-10-14T19:30:00Z","v":8109,"vw":46.742872},{"c":46.7,"h":46.955,"l":46.61,"n":969,"o":46.84,"t":"2026-10-14T19:45:00Z","v":45414,"vw":46.776891},{"c":46.7,"h":46.7,"l":46.7,"n":20,"o":46.7,"t":"2026-10-14T20:00:00Z","v":30790,"vw":46.7},{"c":47.0575,"h":47.495,"l":47.0575,"n":68,"o":47.39,"t":"2026-10-15T13:30:00Z","v":7275,"vw":47.326266},{"c":47.525,"h":47.64,"l":47.313025,"n":17,"o":47.6,"t":"2026-10-15T13:45:00Z","v":932,"vw":47.523176},{"c":47.36,"h":47.680123,"l":47.15,"n":34,"o":47.680123,"t":"2026-10-15T14:00:00Z","v":2047,"vw":47.373315},{"c":47.37,"h":47.465,"l":47.37,"n":29,"o":47.465,"t":"2026-10-15T14:15:00Z","v":591,"vw":47.4175},{"c":47.05,"h":47.48,"l":47.05,"n":82,"o":47.48,"t":"2026-10-15T14:30:00Z","v":1862,"vw":47.230899},{"c":47.04,"h":47.145,"l":47.04,"n":98,"o":47.14,"t":"2026-10-15T14:45:00Z","v":3199,"vw":47.099131},{"c":46.84,"h":47.09,"l":46.84,"n":63,"o":47.09,"t":"2026-10-15T15:00:00Z","v":1801,"vw":46.909701},{"c":46.55,"h":46.69,"l":46.51,"n":44,"o":46.69,"t":"2026-10-15T15:15:00Z","v":1649,"vw":46.584},{"c":46.92,"h":46.92,"l":46.52,"n":89,"o":46.52,"t":"2026-10-15T15:30:00Z","v":6037,"vw":46.849858},{"c":46.84,"h":46.84,"l":46.7728,"n":8,"o":46.7728,"t":"2026-10-15T15:45:00Z","v":321,"vw":46.794201},{"c":46.805,"h":46.82,"l":46.6,"n":85,"o":46.7,"t":"2026-10-15T16:00:00Z","v":8320,"vw":46.783006},{"c":47.02,"h":47.08,"l":46.87,"n":94,"o":46.87,"t":"2026-10-15T16:15:00Z","v":2128,"vw":46.995556},{"c":46.98,"h":47.075,"l":46.98,"n":53,"o":47.01,"t":"2026-10-15T16:30:00Z","v":1998,"vw":47.007525},{"c":47.06,"h":47.1372,"l":46.98,"n":38,"o":46.99,"t":"2026-10-15T16:45:00Z","v":3480,"vw":47.063684},{"c":46.91,"h":46.92,"l":46.91,"n":29,"o":46.92,"t":"2026-10-15T17:00:00Z","v":408,"vw":46.916732},{"c":47.16,"h":47.16,"l":46.96,"n":73,"o":46.99,"t":"2026-10-15T17:15:00Z","v":1696,"vw":47.04375},{"c":47.035,"h":47.15,"l":47.015,"n":17,"o":47.15,"t":"2026-10-15T17:30:00Z","v":783,"vw":47.07},{"c":47,"h":47,"l":47,"n":9,"o":47,"t":"2026-10-15T17:45:00Z","v":154,"vw":47},{"c":47.04,"h":47.11,"l":47,"n":79,"o":47.08,"t":"2026-10-15T18:00:00Z","v":2669,"vw":47.080266},{"c":47.385,"h":47.385,"l":47.17,"n":114,"o":47.17,"t":"2026-10-15T18:15:00Z","v":3223,"vw":47.287059},{"c":47.24,"h":47.4,"l":47.24,"n":109,"o":47.395,"t":"2026-10-15T18:30:00Z","v":4141,"vw":47.328336},{"c":47.34,"h":47.34,"l":47.08,"n":58,"o":47.21,"t":"2026-10-15T18:45:00Z","v":1944,"vw":47.242485},{"c":47.21,"h":47.32,"l":47.1975,"n":56,"o":47.2811,"t":"2026-10-15T19:00:00Z","v":1980,"vw":47.244672},{"c":47.19,"h":47.26,"l":47.16,"n":184,"o":47.195,"t":"2026-10-15T19:15:00Z","v":4822,"vw":47.20237},{"c":47.04,"h":47.12,"l":47,"n":163,"o":47.06,"t":"2026-10-15T19:30:00Z","v":5757,"vw":47.058053},{"c":46.84,"h":47.13,"l":46.65,"n":993,"o":47.13,"t":"2026-10-15T19:45:00Z","v":42567,"vw":46.857919},{"c":46.84,"h":46.84,"l":46.84,"n":18,"o":46.84,"t":"2026-10-15T20:00:00Z","v":98964,"vw":46.84},{"c":46.565,"h":46.815,"l":46.565,"n":22,"o":46.75,"t":"2026-10-16T13:30:00Z","v":3564,"vw":46.74636},{"c":47.14,"h":47.28,"l":47.14,"n":35,"o":47.28,"t":"2026-10-16T13:45:00Z","v":874,"vw":47.21625},{"c":47.02,"h":47.27,"l":47.02,"n":54,"o":47.26,"t":"2026-10-16T14:00:00Z","v":1492,"vw":47.1275},{"c":47.03,"h":47.12,"l":46.95,"n":29,"o":46.98,"t":"2026-10-16T14:15:00Z","v":1550,"vw":46.98877},{"c":47.11,"h":47.16,"l":46.98,"n":11,"o":46.98,"t":"2026-10-16T14:30:00Z","v":3232,"vw":47.107419},{"c":47.43,"h":47.43,"l":47.145,"n":76,"o":47.145,"t":"2026-10-16T14:45:00Z","v":2424,"vw":47.223429},{"c":47.595,"h":47.69,"l":47.43,"n":134,"o":47.43,"t":"2026-10-16T15:00:00Z","v":5104,"vw":47.576133},{"c":47.615,"h":47.615,"l":47.615,"n":3,"o":47.615,"t":"2026-10-16T15:15:00Z","v":122,"vw":47.615},{"c":47.57,"h":47.57,"l":47.57,"n":12,"o":47.57,"t":"2026-10-16T15:30:00Z","v":223,"vw":47.57},{"c":47.45,"h":47.59,"l":47.44,"n":75,"o":47.47,"t":"2026-10-16T15:45:00Z","v":4090,"vw":47.504901},{"c":47.13,"h":47.435,"l":47.13,"n":137,"o":47.43,"t":"2026-10-16T16:00:00Z","v":6713,"vw":47.314638},{"c":47.07,"h":47.15,"l":46.92,"n":80,"o":47.1,"t":"2026-10-16T16:15:00Z","v":1930,"vw":47.07125},{"c":47.13,"h":47.13,"l":47.055,"n":15,"o":47.055,"t":"2026-10-16T16:30:00Z","v":583,"vw":47.07875},{"c":47.075,"h":47.075,"l":47.075,"n":20,"o":47.075,"t":"2026-10-16T16:45:00Z","v":377,"vw":47.075},{"c":47.15,"h":47.17,"l":47.08,"n":62,"o":47.08,"t":"2026-10-16T17:00:00Z","v":2157,"vw":47.1235},{"c":47.12,"h":47.17,"l":47.12,"n":63,"o":47.165,"t":"2026-10-16T17:15:00Z","v":2594,"vw":47.14375},{"c":47.19,"h":47.22,"l":47.05,"n":76,"o":47.05,"t":"2026-10-16T17:30:00Z","v":2318,"vw":47.175628},{"c":47.22,"h":47.22,"l":47.105,"n":38,"o":47.19,"t":"2026-10-16T17:45:00Z","v":1062,"vw":47.153125},{"c":47.17,"h":47.17,"l":47.17,"n":8,"o":47.17,"t":"2026-10-16T18:00:00Z","v":135,"vw":47.17},{"c":47.21,"h":47.23,"l":47.165,"n":107,"o":47.2007,"t":"2026-10-16T18:15:00Z","v":3776,"vw":47.204273},{"c":47.475,"h":47.475,"l":47.23,"n":135,"o":47.28,"t":"2026-10-16T18:30:00Z","v":5680,"vw":47.356102},{"c":47.13,"h":47.455,"l":47.13,"n":175,"o":47.4,"t":"2026-10-16T18:45:00Z","v":8024,"vw":47.3151},{"c":47.11,"h":47.228,"l":47.015,"n":203,"o":47.015,"t":"2026-10-16T19:00:00Z","v":4151,"vw":47.149508},{"c":47.14,"h":47.19,"l":47.07,"n":119,"o":47.07,"t":"2026-10-16T19:15:00Z","v":3514,"vw":47.141562},{"c":47.015,"h":47.21,"l":47.015,"n":281,"o":47.145,"t":"2026-10-16T19:30:00Z","v":7246,"vw":47.125476},{"c":47.11,"h":47.15,"l":46.97,"n":753,"o":46.975,"t":"2026-10-16T19:45:00Z","v":20670,"vw":47.08377},{"c":47.12,"h":47.12,"l":47.12,"n":25,"o":47.12,"t":"2026-10-16T20:00:00Z","v":33523,"vw":47.12},{"c":47.32,"h":47.32,"l":46.74,"n":46,"o":46.74,"t":"2026-10-19T13:30:00Z","v":1976,"vw":46.884494},{"c":47.27,"h":47.28,"l":46.96,"n":58,"o":46.96,"t":"2026-10-19T13:45:00Z","v":3700,"vw":47.139413},{"c":47.07,"h":47.21,"l":47.07,"n":15,"o":47.17,"t":"2026-10-19T14:00:00Z","v":813,"vw":47.160515},{"c":46.96,"h":47.12,"l":46.96,"n":16,"o":47.12,"t":"2026-10-19T14:15:00Z","v":1950,"vw":47.089507},{"c":47.15,"h":47.15,"l":47,"n":47,"o":47.11,"t":"2026-10-19T14:30:00Z","v":1942,"vw":47.08338},{"c":47.03,"h":47.03,"l":47.03,"n":11,"o":47.03,"t":"2026-10-19T14:45:00Z","v":285,"vw":47.03},{"c":47.095,"h":47.19,"l":47.095,"n":48,"o":47.19,"t":"2026-10-19T15:15:00Z","v":1026,"vw":47.1425},{"c":47.2151,"h":47.25,"l":47.1,"n":88,"o":47.1,"t":"2026-10-19T15:30:00Z","v":2095,"vw":47.217353},{"c":47.215,"h":47.215,"l":47.215,"n":9,"o":47.215,"t":"2026-10-19T15:45:00Z","v":290,"vw":47.215},{"c":47.12,"h":47.21,"l":47.1,"n":168,"o":47.21,"t":"2026-10-19T16:00:00Z","v":10340,"vw":47.128483},{"c":46.96,"h":47.12,"l":46.96,"n":159,"o":47.12,"t":"2026-10-19T16:15:00Z","v":10445,"vw":47.044888},{"c":47.08,"h":47.08,"l":46.96,"n":117,"o":46.96,"t":"2026-10-19T16:30:00Z","v":8920,"vw":47.005898},{"c":47.0676,"h":47.09,"l":47.0676,"n":36,"o":47.09,"t":"2026-10-19T16:45:00Z","v":989,"vw":47.080649},{"c":46.9651,"h":47.02,"l":46.95,"n":76,"o":47.02,"t":"2026-10-19T17:00:00Z","v":2771,"vw":46.984241},{"c":47.05,"h":47.05,"l":47,"n":51,"o":47,"t":"2026-10-19T17:15:00Z","v":1994,"vw":47.013077},{"c":47.055,"h":47.14,"l":47.03,"n":84,"o":47.09,"t":"2026-10-19T17:30:00Z","v":3339,"vw":47.075017},{"c":47.08,"h":47.15,"l":47.08,"n":125,"o":47.08,"t":"2026-10-19T17:45:00Z","v":3138,"vw":47.112692},{"c":47.1,"h":47.1,"l":46.98,"n":134,"o":47.08,"t":"2026-10-19T18:15:00Z","v":4028,"vw":47.057217},{"c":47.09,"h":47.125,"l":47.09,"n":72,"o":47.0907,"t":"2026-10-19T18:30:00Z","v":1687,"vw":47.100916},{"c":47.02,"h":47.04,"l":47.01,"n":64,"o":47.04,"t":"2026-10-19T18:45:00Z","v":2020,"vw":47.031246},{"c":46.93,"h":47.06,"l":46.93,"n":173,"o":47.035,"t":"2026-10-19T19:00:00Z","v":8586,"vw":47.024325},{"c":46.91,"h":46.975,"l":46.81,"n":285,"o":46.975,"t":"2026-10-19T19:15:00Z","v":10567,"vw":46.896168},{"c":46.81,"h":46.94,"l":46.81,"n":105,"o":46.94,"t":"2026-10-19T19:30:00Z","v":5960,"vw":46.927236},{"c":46.91,"h":46.95,"l":46.82,"n":733,"o":46.875,"t":"2026-10-19T19:45:00Z","v":21284,"vw":46.898312},{"c":46.92,"h":46.92,"l":46.9,"n":30,"o":46.9,"t":"2026-10-19T20:00:00Z","v":145793,"vw":46.919881},{"c":46.95,"h":46.95,"l":46.95,"n":1,"o":46.95,"t":"2026-10-19T20:45:00Z","v":130,"vw":46.95},{"c":47.635,"h":48,"l":46.8,"n":115,"o":47.13,"t":"2026-10-20T13:30:00Z","v":6913,"vw":47.318342},{"c":47.68,"h":47.84,"l":47.68,"n":19,"o":47.83,"t":"2026-10-20T13:45:00Z","v":1095,"vw":47.77648},{"c":47.29,"h":47.9299,"l":47.29,"n":79,"o":47.7,"t":"2026-10-20T14:00:00Z","v":3318,"vw":47.575081},{"c":48.29,"h":48.32,"l":47.58,"n":232,"o":47.58,"t":"2026-10-20T14:15:00Z","v":12575,"vw":48.026807},{"c":48.25,"h":48.4205,"l":48.14,"n":128,"o":48.365,"t":"2026-10-20T14:30:00Z","v":8632,"vw":48.273815},{"c":47.95,"h":48.335,"l":47.95,"n":152,"o":48.255,"t":"2026-10-20T14:45:00Z","v":16922,"vw":48.213123},{"c":48.11,"h":48.11,"l":48.1,"n":6,"o":48.1,"t":"2026-10-20T15:00:00Z","v":358,"vw":48.106289},{"c":48.32,"h":48.32,"l":48.32,"n":3,"o":48.32,"t":"2026-10-20T15:15:00Z","v":141,"vw":48.32},{"c":48.305,"h":48.31,"l":48.22,"n":90,"o":48.22,"t":"2026-10-20T15:30:00Z","v":3250,"vw":48.297553},{"c":48.12,"h":48.265,"l":48.12,"n":100,"o":48.21,"t":"2026-10-20T15:45:00Z","v":3898,"vw":48.217153},{"c":48.01,"h":48.08,"l":48.01,"n":17,"o":48.08,"t":"2026-10-20T16:00:00Z","v":695,"vw":48.050833},{"c":47.98,"h":48,"l":47.91,"n":86,"o":47.99,"t":"2026-10-20T16:15:00Z","v":2329,"vw":47.939739},{"c":47.9447,"h":47.985,"l":47.9447,"n":15,"o":47.985,"t":"2026-10-20T16:30:00Z","v":769,"vw":47.961772},{"c":48.1,"h":48.1,"l":48.02,"n":17,"o":48.02,"t":"2026-10-20T16:45:00Z","v":375,"vw":48.06},{"c":48.0052,"h":48.0052,"l":47.95,"n":37,"o":47.95,"t":"2026-10-20T17:00:00Z","v":926,"vw":47.966217},{"c":47.99,"h":48.0541,"l":47.99,"n":13,"o":48.0541,"t":"2026-10-20T17:15:00Z","v":1645,"vw":48.046817},{"c":47.99,"h":47.99,"l":47.99,"n":11,"o":47.99,"t":"2026-10-20T17:30:00Z","v":223,"vw":47.99},{"c":48.09,"h":48.17,"l":48.05,"n":157,"o":48.08,"t":"2026-10-20T17:45:00Z","v":3867,"vw":48.102087},{"c":48.08,"h":48.145,"l":48.08,"n":10,"o":48.145,"t":"2026-10-20T18:00:00Z","v":355,"vw":48.1125},{"c":48.025,"h":48.07,"l":48.025,"n":49,"o":48.07,"t":"2026-10-20T18:15:00Z","v":1216,"vw":48.052446},{"c":47.97,"h":48.1,"l":47.97,"n":82,"o":48.04,"t":"2026-10-20T18:30:00Z","v":3209,"vw":48.08363},{"c":47.97,"h":48.01,"l":47.97,"n":64,"o":47.99,"t":"2026-10-20T18:45:00Z","v":1865,"vw":47.988846},{"c":47.875,"h":47.95,"l":47.875,"n":61,"o":47.95,"t":"2026-10-20T19:00:00Z","v":1361,"vw":47.912178},{"c":47.95,"h":47.95,"l":47.83,"n":77,"o":47.83,"t":"2026-10-20T19:15:00Z","v":2337,"vw":47.865837},{"c":47.995,"h":48.07,"l":47.91,"n":130,"o":47.99,"t":"2026-10-20T19:30:00Z","v":4332,"vw":47.975788},{"c":47.83,"h":48,"l":47.6,"n":648,"o":48,"t":"2026-10-20T19:45:00Z","v":25654,"vw":47.752096},{"c":47.89,"h":47.89,"l":47.89,"n":25,"o":47.89,"t":"2026-10-20T20:00:00Z","v":35627,"vw":47.89},{"c":47.38,"h":47.93,"l":47.38,"n":44,"o":47.93,"t":"2026-10-21T13:30:00Z","v":2032,"vw":47.875296},{"c":47.4,"h":47.845,"l":47.38,"n":45,"o":47.84,"t":"2026-10-21T13:45:00Z","v":2590,"vw":47.747283},{"c":47.7,"h":47.7,"l":47.25,"n":58,"o":47.645,"t":"2026-10-21T14:00:00Z","v":2060,"vw":47.54763},{"c":47.37,"h":47.8702,"l":47.37,"n":58,"o":47.37,"t":"2026-10-21T14:15:00Z","v":2100,"vw":47.501349},{"c":47.66,"h":47.66,"l":47.47,"n":11,"o":47.47,"t":"2026-10-21T14:30:00Z","v":275,"vw":47.565},{"c":47.555,"h":47.73,"l":47.28,"n":42,"o":47.73,"t":"2026-10-21T14:45:00Z","v":5824,"vw":47.518094},{"c":47.34,"h":47.62,"l":47.34,"n":25,"o":47.62,"t":"2026-10-21T15:00:00Z","v":557,"vw":47.466},{"c":47.8099,"h":47.8099,"l":47.36,"n":67,"o":47.36,"t":"2026-10-21T15:15:00Z","v":3409,"vw":47.625659},{"c":47.685,"h":47.7,"l":47.685,"n":55,"o":47.7,"t":"2026-10-21T15:30:00Z","v":1352,"vw":47.695968},{"c":47.9,"h":47.91,"l":47.69,"n":114,"o":47.69,"t":"2026-10-21T15:45:00Z","v":15768,"vw":47.869659},{"c":47.785,"h":47.88,"l":47.785,"n":18,"o":47.88,"t":"2026-10-21T16:00:00Z","v":565,"vw":47.82492},{"c":47.73,"h":47.785,"l":47.73,"n":19,"o":47.73,"t":"2026-10-21T16:15:00Z","v":398,"vw":47.748333},{"c":47.74,"h":47.74,"l":47.7,"n":209,"o":47.73,"t":"2026-10-21T16:30:00Z","v":5468,"vw":47.72},{"c":47.79,"h":47.79,"l":47.72,"n":69,"o":47.74,"t":"2026-10-21T16:45:00Z","v":2565,"vw":47.766053},{"c":47.86,"h":47.86,"l":47.79,"n":61,"o":47.8,"t":"2026-10-21T17:00:00Z","v":2933,"vw":47.819118},{"c":47.7,"h":47.775,"l":47.7,"n":118,"o":47.74,"t":"2026-10-21T17:15:00Z","v":12146,"vw":47.704037},{"c":47.46,"h":47.6,"l":47.45,"n":38,"o":47.6,"t":"2026-10-21T17:30:00Z","v":1005,"vw":47.485},{"c":47.55,"h":47.56,"l":47.43,"n":75,"o":47.445,"t":"2026-10-21T17:45:00Z","v":2941,"vw":47.527237},{"c":47.52,"h":47.52,"l":47.52,"n":6,"o":47.52,"t":"2026-10-21T18:00:00Z","v":116,"vw":47.52},{"c":47.6,"h":47.67,"l":47.515,"n":95,"o":47.515,"t":"2026-10-21T18:15:00Z","v":4777,"vw":47.586072},{"c":47.78,"h":47.78,"l":47.63,"n":87,"o":47.67,"t":"2026-10-21T18:30:00Z","v":2626,"vw":47.671845},{"c":47.745,"h":47.745,"l":47.68,"n":53,"o":47.7,"t":"2026-10-21T18:45:00Z","v":1859,"vw":47.703385},{"c":47.63,"h":47.73,"l":47.63,"n":76,"o":47.64,"t":"2026-10-21T19:00:00Z","v":1736,"vw":47.696615},{"c":47.88,"h":47.88,"l":47.65,"n":163,"o":47.65,"t":"2026-10-21T19:15:00Z","v":4508,"vw":47.779528},{"c":48.085,"h":48.085,"l":47.86,"n":182,"o":47.94,"t":"2026-10-21T19:30:00Z","v":4502,"vw":47.9395},{"c":47.74,"h":48.04,"l":47.69,"n":773,"o":48.04,"t":"2026-10-21T19:45:00Z","v":20837,"vw":47.849875},{"c":47.73,"h":47.73,"l":47.73,"n":16,"o":47.73,"t":"2026-10-21T20:00:00Z","v":27880,"vw":47.73},{"c":48,"h":50,"l":48,"n":7,"o":50,"t":"2026-10-21T21:45:00Z","v":1136,"vw":49},{"c":48.065,"h":48.1,"l":47.985,"n":10,"o":48.1,"t":"2026-10-22T13:30:00Z","v":2641,"vw":48.089068},{"c":48.325,"h":48.325,"l":48.325,"n":15,"o":48.325,"t":"2026-10-22T13:45:00Z","v":431,"vw":48.325},{"c":48.525,"h":48.525,"l":48.33,"n":115,"o":48.33,"t":"2026-10-22T14:00:00Z","v":2683,"vw":48.457713},{"c":48.465,"h":48.58,"l":48.36,"n":80,"o":48.47,"t":"2026-10-22T14:15:00Z","v":2407,"vw":48.473438},{"c":48.01,"h":48.475,"l":48.01,"n":110,"o":48.475,"t":"2026-10-22T14:30:00Z","v":6102,"vw":48.34752},{"c":48,"h":48.16,"l":47.945,"n":139,"o":48,"t":"2026-10-22T14:45:00Z","v":21327,"vw":48.031838},{"c":48.245,"h":48.245,"l":48,"n":74,"o":48.11,"t":"2026-10-22T15:00:00Z","v":12294,"vw":48.121203},{"c":48.07,"h":48.18,"l":48.07,"n":50,"o":48.18,"t":"2026-10-22T15:15:00Z","v":963,"vw":48.15},{"c":48.22,"h":48.27,"l":48.12,"n":97,"o":48.21,"t":"2026-10-22T15:30:00Z","v":4604,"vw":48.162774},{"c":47.995,"h":48.33,"l":47.995,"n":126,"o":48.23,"t":"2026-10-22T15:45:00Z","v":4292,"vw":48.238492},{"c":48.01,"h":48.155,"l":48.01,"n":14,"o":48.155,"t":"2026-10-22T16:00:00Z","v":486,"vw":48.106667},{"c":48.15,"h":48.2101,"l":47.99,"n":69,"o":48.005,"t":"2026-10-22T16:15:00Z","v":7369,"vw":48.151287},{"c":48.2578,"h":48.2578,"l":48.21,"n":53,"o":48.24,"t":"2026-10-22T16:30:00Z","v":2977,"vw":48.235249},{"c":48.255,"h":48.255,"l":48.21,"n":29,"o":48.22,"t":"2026-10-22T16:45:00Z","v":650,"vw":48.228333},{"c":48.32,"h":48.38,"l":48.2,"n":108,"o":48.31,"t":"2026-10-22T17:00:00Z","v":3012,"vw":48.330129},{"c":48.35,"h":48.35,"l":48.24,"n":61,"o":48.32,"t":"2026-10-22T17:15:00Z","v":2246,"vw":48.322179},{"c":48.48,"h":48.48,"l":48.36,"n":103,"o":48.405,"t":"2026-10-22T17:30:00Z","v":1926,"vw":48.411447},{"c":48.4,"h":48.54,"l":48.4,"n":144,"o":48.54,"t":"2026-10-22T17:45:00Z","v":10258,"vw":48.439265},{"c":48.6,"h":48.6,"l":48.57,"n":39,"o":48.57,"t":"2026-10-22T18:00:00Z","v":3530,"vw":48.594776},{"c":48.675,"h":48.74,"l":48.62,"n":85,"o":48.665,"t":"2026-10-22T18:15:00Z","v":1956,"vw":48.692603},{"c":48.54,"h":48.655,"l":48.54,"n":140,"o":48.63,"t":"2026-10-22T18:30:00Z","v":4128,"vw":48.600276},{"c":48.59,"h":48.63,"l":48.51,"n":97,"o":48.535,"t":"2026-10-22T18:45:00Z","v":2283,"vw":48.600601},{"c":48.59,"h":48.6932,"l":48.52,"n":80,"o":48.6932,"t":"2026-10-22T19:00:00Z","v":1983,"vw":48.620995},{"c":48.45,"h":48.6285,"l":48.45,"n":151,"o":48.6285,"t":"2026-10-22T19:15:00Z","v":3816,"vw":48.539688},{"c":48.53,"h":48.53,"l":48.36,"n":181,"o":48.36,"t":"2026-10-22T19:30:00Z","v":4640,"vw":48.464524},{"c":48.4,"h":48.515,"l":48.25,"n":830,"o":48.37,"t":"2026-10-22T19:45:00Z","v":34739,"vw":48.39385},{"c":48.4,"h":48.4,"l":48.4,"n":21,"o":48.4,"t":"2026-10-22T20:00:00Z","v":43669,"vw":48.4},{"c":48.03,"h":48.03,"l":48.03,"n":1,"o":48.03,"t":"2026-10-22T20:15:00Z","v":100,"vw":48.03}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.57394898792615,"strike":58.68717744961396,"iv":0.576270038479835,"gamma":0.028573581701760786,"theta":-0.028960417976141833,"vega":0.029073925983204414,"rho":0.005097682385860686,"breakevenPct":23.383565349864895},{"delta":0.2,"premium":0.7931967997497406,"strike":57.03247698302083,"iv":0.5541233644836759,"gamma":0.035035756615711115,"theta":-0.031767957409257676,"vega":0.03357413055783215,"rho":0.006800509301578059,"breakevenPct":20.394906897294533},{"delta":0.25,"premium":1.012444611573331,"strike":55.37777651642769,"iv":0.531976690487517,"gamma":0.04149793152966144,"theta":-0.034575496842373515,"vega":0.03807433513245988,"rho":0.008503336217295432,"breakevenPct":17.40624844472417},{"delta":0.3,"premium":1.2316924233969213,"strike":53.72307604983455,"iv":0.5098300164913578,"gamma":0.04796010644361177,"theta":-0.03738303627548936,"vega":0.042574539707087605,"rho":0.010206163133012803,"breakevenPct":14.417589992153811},{"delta":0.35,"premium":1.4509402352205116,"strike":52.06837558324142,"iv":0.48768334249519885,"gamma":0.054422281357562094,"theta":-0.0401905757086052,"vega":0.04707474428171533,"rho":0.011908990048730174,"breakevenPct":11.42893153958345},{"delta":0.4,"premium":1.6701880470441024,"strike":50.41367511664828,"iv":0.46553666849903974,"gamma":0.06088445627151243,"theta":-0.04299811514172104,"vega":0.05157494885634307,"rho":0.013611816964447547,"breakevenPct":8.440273087013086},{"delta":0.45,"premium":2.0451219512195125,"strike":49.390243902439025,"iv":0.4610609756097561,"gamma":0.061353658536585365,"theta":-0.0432609756097561,"vega":0.05183414634146341,"rho":0.015223533362380026,"breakevenPct":7.090080894562849},{"delta":0.5,"premium":2.471951219512195,"strike":48.577235772357724,"iv":0.4624756097560976,"gamma":0.05982520325203252,"theta":-0.04267560975609756,"vega":0.05067967479674797,"rho":0.01680487958771754,"breakevenPct":6.286044122152652},{"delta":0.55,"premium":2.8987804878048786,"strike":47.764227642276424,"iv":0.46389024390243905,"gamma":0.058296747967479676,"theta":-0.042090243902439026,"vega":0.04952520325203252,"rho":0.018386225813055056,"breakevenPct":5.482007349742453},{"delta":0.6,"premium":3.3256097560975606,"strike":46.951219512195124,"iv":0.4653048780487805,"gamma":0.05676829268292683,"theta":-0.04150487804878049,"vega":0.04837073170731707,"rho":0.01996757203839257,"breakevenPct":4.677970577332257},{"delta":0.65,"premium":3.7524390243902443,"strike":46.13821138211382,"iv":0.466719512195122,"gamma":0.05523983739837399,"theta":-0.04091951219512195,"vega":0.04721626016260162,"rho":0.021548918263730087,"breakevenPct":3.8739338049220584},{"delta":0.7,"premium":4.179268292682926,"strike":45.32520325203252,"iv":0.46813414634146344,"gamma":0.05371138211382114,"theta":-0.040334146341463414,"vega":0.04606178861788618,"rho":0.023130264489067597,"breakevenPct":3.0698970325118617},{"delta":0.75,"premium":5.100441436138905,"strike":44.11712772218952,"iv":0.48777004120070633,"gamma":0.04797934078869923,"theta":-0.03814002354326074,"vega":0.042050853443201884,"rho":0.02434160601515411,"breakevenPct":2.4725570650185897},{"delta":0.8,"premium":6.3511771630370815,"strike":42.64567392583873,"iv":0.5195534432018835,"gamma":0.03944490876986462,"theta":-0.03487339611536197,"vega":0.036135609181871683,"rho":0.025306277741739956,"breakevenPct":2.0130149674699345},{"delta":0.85,"premium":7.601912889935255,"strike":41.174220129487935,"iv":0.5513368452030606,"gamma":0.030910476751030022,"theta":-0.03160676868746322,"vega":0.030220364920541497,"rho":0.026270949468325797,"breakevenPct":1.5534728699212796},{"delta":0.9,"premium":14.962846713944959,"strike":33.96648294495412,"iv":1.0956005014628873,"gamma":0.012075284739500914,"theta":-0.04732339335668685,"vega":0.023699831899977,"rho":0.022434371400006668,"breakevenPct":1.8724331852989462}],"put":[{"delta":0.1,"premium":0.36052206673842846,"strike":40.21528525296017,"iv":0.5235357373519913,"gamma":0.024508934337997848,"theta":-0.020437244348762113,"vega":0.023390312163616794,"rho":-0.004246903686791676,"breakevenPct":17.021105171305976},{"delta":0.15,"premium":0.582534983853606,"strike":41.56081808396125,"iv":0.5062590958019375,"gamma":0.03268977395048439,"theta":-0.024420021528525297,"vega":0.029579763186221745,"rho":-0.006382126125693126,"breakevenPct":14.681900686846472},{"delta":0.2,"premium":0.8045479009687837,"strike":42.906350914962324,"iv":0.48898245425188375,"gamma":0.04087061356297094,"theta":-0.028402798708288483,"vega":0.0357692142088267,"rho":-0.008517348564594579,"breakevenPct":12.342696202386966},{"delta":0.25,"premium":1.0265608180839614,"strike":44.251883745963404,"iv":0.47170581270182993,"gamma":0.049051453175457484,"theta":-0.03238557588805167,"vega":0.04195866523143165,"rho":-0.010652571003496028,"breakevenPct":10.003491717927464},{"delta":0.3,"premium":1.2922208663819401,"strike":45.33862111043319,"iv":0.4582194020744356,"gamma":0.05472422208663819,"theta":-0.03448486882245271,"vega":0.04585375228798048,"rho":-0.012808358888821975,"breakevenPct":8.293982419214553},{"delta":0.35,"premium":1.6125381330079314,"strike":46.101281269066504,"iv":0.4494793166564979,"gamma":0.057256253813300795,"theta":-0.03422556436851739,"vega":0.04687571690054912,"rho":-0.014989899900751568,"breakevenPct":7.373010335085214},{"delta":0.4,"premium":1.9328553996339233,"strike":46.863941427699814,"iv":0.44073923123856007,"gamma":0.0597882855399634,"theta":-0.03396625991458206,"vega":0.047897681513117754,"rho":-0.017171440912681166,"breakevenPct":6.452038250955875},{"delta":0.45,"premium":2.2531726662599145,"strike":47.62660158633313,"iv":0.4319991458206223,"gamma":0.06232031726662599,"theta":-0.03370695546064673,"vega":0.048919646125686396,"rho":-0.01935298192461076,"breakevenPct":5.531066166826536},{"delta":0.5,"premium":2.5734899328859058,"strike":48.38926174496644,"iv":0.4232590604026846,"gamma":0.0648523489932886,"theta":-0.03344765100671141,"vega":0.04994161073825504,"rho":-0.021534522936540353,"breakevenPct":4.610094082697198},{"delta":0.55,"premium":2.8938071995118975,"strike":49.15192190359976,"iv":0.41451897498474677,"gamma":0.06738438071995119,"theta":-0.03318834655277608,"vega":0.05096357535082367,"rho":-0.02371606394846995,"breakevenPct":3.689121998567858},{"delta":0.6,"premium":3.2141244661378887,"strike":49.914582062233066,"iv":0.405778889566809,"gamma":0.06991641244661378,"theta":-0.032929042098840754,"vega":0.051985539963392315,"rho":-0.025897604960399546,"breakevenPct":2.7681499144385198},{"delta":0.65,"premium":4.030468750000001,"strike":50.963541666666664,"iv":0.41368385416666664,"gamma":0.0644765625,"theta":-0.030587499999999997,"vega":0.048515625,"rho":-0.0284279214196475,"breakevenPct":2.2838373585953233},{"delta":0.7,"premium":4.909375,"strike":52.04861111111111,"iv":0.42368819444444444,"gamma":0.058031250000000006,"theta":-0.027983333333333332,"vega":0.044479166666666674,"rho":-0.03100222757495362,"breakevenPct":1.8545989774909202},{"delta":0.75,"premium":5.788281250000001,"strike":53.13368055555556,"iv":0.43369253472222224,"gamma":0.0515859375,"theta":-0.025379166666666664,"vega":0.040442708333333334,"rho":-0.03357653373025975,"breakevenPct":1.4253605963865161},{"delta":0.8,"premium":6.6671875000000025,"strike":54.21875,"iv":0.44369687500000005,"gamma":0.04514062499999999,"theta":-0.022774999999999997,"vega":0.036406249999999994,"rho":-0.03615083988556587,"breakevenPct":0.9961222152821119}]},"raw":{"call":[{"delta":0.15,"premium":0.57394898792615,"strike":58.68717744961396,"iv":0.576270038479835,"gamma":0.028573581701760786,"theta":-0.028960417976141833,"vega":0.029073925983204414,"rho":0.005097682385860686,"breakevenPct":23.383565349864895},{"delta":0.2,"premium":0.7931967997497406,"strike":57.03247698302083,"iv":0.5541233644836759,"gamma":0.035035756615711115,"theta":-0.031767957409257676,"vega":0.03357413055783215,"rho":0.006800509301578059,"breakevenPct":20.394906897294533},{"delta":0.25,"premium":1.012444611573331,"strike":55.37777651642769,"iv":0.531976690487517,"gamma":0.04149793152966144,"theta":-0.034575496842373515,"vega":0.03807433513245988,"rho":0.008503336217295432,"breakevenPct":17.40624844472417},{"delta":0.3,"premium":1.2316924233969213,"strike":53.72307604983455,"iv":0.5098300164913578,"gamma":0.04796010644361177,"theta":-0.03738303627548936,"vega":0.042574539707087605,"rho":0.010206163133012803,"breakevenPct":14.417589992153811},{"delta":0.35,"premium":1.4509402352205116,"strike":52.06837558324142,"iv":0.48768334249519885,"gamma":0.054422281357562094,"theta":-0.0401905757086052,"vega":0.04707474428171533,"rho":0.011908990048730174,"breakevenPct":11.42893153958345},{"delta":0.4,"premium":1.6701880470441024,"strike":50.41367511664828,"iv":0.46553666849903974,"gamma":0.06088445627151243,"theta":-0.04299811514172104,"vega":0.05157494885634307,"rho":0.013611816964447547,"breakevenPct":8.440273087013086},{"delta":0.45,"premium":2.0451219512195125,"strike":49.390243902439025,"iv":0.4610609756097561,"gamma":0.061353658536585365,"theta":-0.0432609756097561,"vega":0.05183414634146341,"rho":0.015223533362380026,"breakevenPct":7.090080894562849},{"delta":0.5,"premium":2.471951219512195,"strike":48.577235772357724,"iv":0.4624756097560976,"gamma":0.05982520325203252,"theta":-0.04267560975609756,"vega":0.05067967479674797,"rho":0.01680487958771754,"breakevenPct":6.286044122152652},{"delta":0.55,"premium":2.8987804878048786,"strike":47.764227642276424,"iv":0.46389024390243905,"gamma":0.058296747967479676,"theta":-0.042090243902439026,"vega":0.04952520325203252,"rho":0.018386225813055056,"breakevenPct":5.482007349742453},{"delta":0.6,"premium":3.3256097560975606,"strike":46.951219512195124,"iv":0.4653048780487805,"gamma":0.05676829268292683,"theta":-0.04150487804878049,"vega":0.04837073170731707,"rho":0.01996757203839257,"breakevenPct":4.677970577332257},{"delta":0.65,"premium":3.7524390243902443,"strike":46.13821138211382,"iv":0.466719512195122,"gamma":0.05523983739837399,"theta":-0.04091951219512195,"vega":0.04721626016260162,"rho":0.021548918263730087,"breakevenPct":3.8739338049220584},{"delta":0.7,"premium":4.179268292682926,"strike":45.32520325203252,"iv":0.46813414634146344,"gamma":0.05371138211382114,"theta":-0.040334146341463414,"vega":0.04606178861788618,"rho":0.023130264489067597,"breakevenPct":3.0698970325118617},{"delta":0.75,"premium":5.100441436138905,"strike":44.11712772218952,"iv":0.48777004120070633,"gamma":0.04797934078869923,"theta":-0.03814002354326074,"vega":0.042050853443201884,"rho":0.02434160601515411,"breakevenPct":2.4725570650185897},{"delta":0.8,"premium":6.3511771630370815,"strike":42.64567392583873,"iv":0.5195534432018835,"gamma":0.03944490876986462,"theta":-0.03487339611536197,"vega":0.036135609181871683,"rho":0.025306277741739956,"breakevenPct":2.0130149674699345},{"delta":0.85,"premium":7.601912889935255,"strike":41.174220129487935,"iv":0.5513368452030606,"gamma":0.030910476751030022,"theta":-0.03160676868746322,"vega":0.030220364920541497,"rho":0.026270949468325797,"breakevenPct":1.5534728699212796},{"delta":0.9,"premium":14.962846713944959,"strike":33.96648294495412,"iv":1.0956005014628873,"gamma":0.012075284739500914,"theta":-0.04732339335668685,"vega":0.023699831899977,"rho":0.022434371400006668,"breakevenPct":1.8724331852989462}],"put":[{"delta":0.1,"premium":0.36052206673842846,"strike":40.21528525296017,"iv":0.5235357373519913,"gamma":0.024508934337997848,"theta":-0.020437244348762113,"vega":0.023390312163616794,"rho":-0.004246903686791676,"breakevenPct":17.021105171305976},{"delta":0.15,"premium":0.582534983853606,"strike":41.56081808396125,"iv":0.5062590958019375,"gamma":0.03268977395048439,"theta":-0.024420021528525297,"vega":0.029579763186221745,"rho":-0.006382126125693126,"breakevenPct":14.681900686846472},{"delta":0.2,"premium":0.8045479009687837,"strike":42.906350914962324,"iv":0.48898245425188375,"gamma":0.04087061356297094,"theta":-0.028402798708288483,"vega":0.0357692142088267,"rho":-0.008517348564594579,"breakevenPct":12.342696202386966},{"delta":0.25,"premium":1.0265608180839614,"strike":44.251883745963404,"iv":0.47170581270182993,"gamma":0.049051453175457484,"theta":-0.03238557588805167,"vega":0.04195866523143165,"rho":-0.010652571003496028,"breakevenPct":10.003491717927464},{"delta":0.3,"premium":1.2922208663819401,"strike":45.33862111043319,"iv":0.4582194020744356,"gamma":0.05472422208663819,"theta":-0.03448486882245271,"vega":0.04585375228798048,"rho":-0.012808358888821975,"breakevenPct":8.293982419214553},{"delta":0.35,"premium":1.6125381330079314,"strike":46.101281269066504,"iv":0.4494793166564979,"gamma":0.057256253813300795,"theta":-0.03422556436851739,"vega":0.04687571690054912,"rho":-0.014989899900751568,"breakevenPct":7.373010335085214},{"delta":0.4,"premium":1.9328553996339233,"strike":46.863941427699814,"iv":0.44073923123856007,"gamma":0.0597882855399634,"theta":-0.03396625991458206,"vega":0.047897681513117754,"rho":-0.017171440912681166,"breakevenPct":6.452038250955875},{"delta":0.45,"premium":2.2531726662599145,"strike":47.62660158633313,"iv":0.4319991458206223,"gamma":0.06232031726662599,"theta":-0.03370695546064673,"vega":0.048919646125686396,"rho":-0.01935298192461076,"breakevenPct":5.531066166826536},{"delta":0.5,"premium":2.5734899328859058,"strike":48.38926174496644,"iv":0.4232590604026846,"gamma":0.0648523489932886,"theta":-0.03344765100671141,"vega":0.04994161073825504,"rho":-0.021534522936540353,"breakevenPct":4.610094082697198},{"delta":0.55,"premium":2.8938071995118975,"strike":49.15192190359976,"iv":0.41451897498474677,"gamma":0.06738438071995119,"theta":-0.03318834655277608,"vega":0.05096357535082367,"rho":-0.02371606394846995,"breakevenPct":3.689121998567858},{"delta":0.6,"premium":3.2141244661378887,"strike":49.914582062233066,"iv":0.405778889566809,"gamma":0.06991641244661378,"theta":-0.032929042098840754,"vega":0.051985539963392315,"rho":-0.025897604960399546,"breakevenPct":2.7681499144385198},{"delta":0.65,"premium":4.030468750000001,"strike":50.963541666666664,"iv":0.41368385416666664,"gamma":0.0644765625,"theta":-0.030587499999999997,"vega":0.048515625,"rho":-0.0284279214196475,"breakevenPct":2.2838373585953233},{"delta":0.7,"premium":4.909375,"strike":52.04861111111111,"iv":0.42368819444444444,"gamma":0.058031250000000006,"theta":-0.027983333333333332,"vega":0.044479166666666674,"rho":-0.03100222757495362,"breakevenPct":1.8545989774909202},{"delta":0.75,"premium":5.788281250000001,"strike":53.13368055555556,"iv":0.43369253472222224,"gamma":0.0515859375,"theta":-0.025379166666666664,"vega":0.040442708333333334,"rho":-0.03357653373025975,"breakevenPct":1.4253605963865161},{"delta":0.8,"premium":6.6671875000000025,"strike":54.21875,"iv":0.44369687500000005,"gamma":0.04514062499999999,"theta":-0.022774999999999997,"vega":0.036406249999999994,"rho":-0.03615083988556587,"breakevenPct":0.9961222152821119}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}