{"symbol":"XPEL","url":"https://intraalpha.com/companies/XPEL","capturedAt":"2026-10-23T01:37:01.286Z","state":"ready","quote":{"symbol":"XPEL","last_price":44.21,"prev_close":43.63,"regular_close":44.21,"change":0.58,"change_pct":1.3294,"regular_change":0.58,"regular_change_pct":1.3294,"extended_change":0,"extended_change_pct":0,"bid":42.7,"ask":45.88,"bid_size":100,"ask_size":100,"volume":106251,"vwap":44.086106,"open":43.42,"high":44.355,"low":43.06,"close":44.21,"trade_count":3548,"last_trade_at":"2026-10-22T20:00:00.513966348Z","last_quote_at":"2026-10-22T20:01:35.268490735Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:58.430109933-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"XPEL","fetched_at":"2026-10-23T01:37:00.406603+00:00","name":"Xpel Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"XPEL, Inc. manufactures, sells, distributes, and installs aftermarket automotive products in the United States, China, Canada, Continental Europe, the United Kingdom, Asia Pacific, Latin America, the Middle East / Africa, and internationally. The company is headquartered in San Antonio, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1202912000,"ebitda":83181000,"pe_ratio":22.04,"peg_ratio":null,"book_value":11.1,"dividend_per_share":null,"dividend_yield":null,"eps":1.98,"revenue_ttm":508089000,"gross_profit_ttm":217976000,"profit_margin":0.108,"operating_margin_ttm":0.162,"return_on_assets_ttm":0.108,"return_on_equity_ttm":0.194,"quarterly_earnings_growth":0.104,"quarterly_revenue_growth":0.147,"analyst_target_price":61.67,"analyst_number":null,"beta":1.176,"fifty_two_week_high":55.91,"fifty_two_week_low":31.88,"fifty_day_ma":46.95,"two_hundred_day_ma":46.54,"shares_outstanding":27570700,"forward_pe":null,"price_to_sales":2.368,"price_to_book":4.009,"ev_to_revenue":2.46,"ev_to_ebitda":14.87},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:37:00.406603+00:00"},"optionObservedAt":"2026-10-22T19:57:46.356Z","bars":[{"c":44.39,"h":44.52,"l":44.34,"n":14,"o":44.52,"t":"2026-10-16T13:30:00Z","v":3813,"vw":44.499528},{"c":44.18,"h":44.18,"l":44.18,"n":5,"o":44.18,"t":"2026-10-16T13:40:00Z","v":305,"vw":44.18},{"c":44.31,"h":44.31,"l":44.2,"n":6,"o":44.2104,"t":"2026-10-16T13:45:00Z","v":309,"vw":44.240133},{"c":44.805,"h":44.805,"l":44.33,"n":16,"o":44.575,"t":"2026-10-16T13:50:00Z","v":1224,"vw":44.596967},{"c":44.76,"h":44.82,"l":44.76,"n":32,"o":44.81,"t":"2026-10-16T13:55:00Z","v":1466,"vw":44.795714},{"c":44.535,"h":44.815,"l":44.48,"n":35,"o":44.54,"t":"2026-10-16T14:00:00Z","v":2236,"vw":44.559438},{"c":44.5,"h":44.5,"l":44.48,"n":14,"o":44.48,"t":"2026-10-16T14:05:00Z","v":670,"vw":44.496667},{"c":44.5,"h":44.5,"l":44.48,"n":13,"o":44.48,"t":"2026-10-16T14:10:00Z","v":476,"vw":44.493333},{"c":44.53,"h":44.8199,"l":44.5,"n":31,"o":44.5,"t":"2026-10-16T14:15:00Z","v":1836,"vw":44.611548},{"c":44.53,"h":44.53,"l":44.48,"n":20,"o":44.48,"t":"2026-10-16T14:20:00Z","v":907,"vw":44.496667},{"c":44.505,"h":44.77,"l":44.5,"n":27,"o":44.53,"t":"2026-10-16T14:25:00Z","v":1539,"vw":44.529735},{"c":44.36,"h":44.37,"l":44.36,"n":43,"o":44.37,"t":"2026-10-16T14:35:00Z","v":1284,"vw":44.363333},{"c":44.3,"h":44.3,"l":44.3,"n":15,"o":44.3,"t":"2026-10-16T14:40:00Z","v":228,"vw":44.3},{"c":44.319,"h":44.36,"l":44.27,"n":15,"o":44.27,"t":"2026-10-16T14:45:00Z","v":655,"vw":44.324259},{"c":44.36,"h":44.52,"l":44.36,"n":4,"o":44.52,"t":"2026-10-16T14:50:00Z","v":715,"vw":44.4},{"c":44.28,"h":44.335,"l":44.23,"n":67,"o":44.335,"t":"2026-10-16T15:20:00Z","v":2416,"vw":44.274951},{"c":44.1,"h":44.1,"l":44.1,"n":18,"o":44.1,"t":"2026-10-16T15:30:00Z","v":541,"vw":44.1},{"c":44.1175,"h":44.125,"l":44.1175,"n":11,"o":44.125,"t":"2026-10-16T15:35:00Z","v":311,"vw":44.12207},{"c":44.045,"h":44.11,"l":44.01,"n":65,"o":44.05,"t":"2026-10-16T15:40:00Z","v":2454,"vw":44.056818},{"c":44.05,"h":44.05,"l":44.05,"n":2,"o":44.05,"t":"2026-10-16T15:45:00Z","v":130,"vw":44.05},{"c":44.16,"h":44.19,"l":43.99,"n":144,"o":43.995,"t":"2026-10-16T15:50:00Z","v":6638,"vw":44.06842},{"c":44.25,"h":44.25,"l":44.24,"n":10,"o":44.24,"t":"2026-10-16T15:55:00Z","v":363,"vw":44.245},{"c":44.24,"h":44.24,"l":44.125,"n":16,"o":44.125,"t":"2026-10-16T16:00:00Z","v":843,"vw":44.209512},{"c":44.25,"h":44.28,"l":44.25,"n":40,"o":44.25,"t":"2026-10-16T16:05:00Z","v":1116,"vw":44.26},{"c":44.245,"h":44.245,"l":44.235,"n":2,"o":44.235,"t":"2026-10-16T16:10:00Z","v":200,"vw":44.24},{"c":44.22,"h":44.22,"l":44.04,"n":49,"o":44.16,"t":"2026-10-16T16:15:00Z","v":1725,"vw":44.145},{"c":44.24,"h":44.37,"l":44.105,"n":115,"o":44.105,"t":"2026-10-16T16:25:00Z","v":2914,"vw":44.256931},{"c":44.23,"h":44.34,"l":44.23,"n":88,"o":44.34,"t":"2026-10-16T16:30:00Z","v":4913,"vw":44.262675},{"c":44.17,"h":44.335,"l":44.165,"n":133,"o":44.335,"t":"2026-10-16T16:45:00Z","v":5969,"vw":44.229877},{"c":44.01,"h":44.02,"l":43.975,"n":16,"o":43.975,"t":"2026-10-16T16:50:00Z","v":694,"vw":44.00375},{"c":43.98,"h":43.98,"l":43.98,"n":9,"o":43.98,"t":"2026-10-16T16:55:00Z","v":349,"vw":43.98},{"c":43.965,"h":43.965,"l":43.965,"n":10,"o":43.965,"t":"2026-10-16T17:00:00Z","v":290,"vw":43.965},{"c":44.07,"h":44.07,"l":44.04,"n":21,"o":44.04,"t":"2026-10-16T17:05:00Z","v":581,"vw":44.06},{"c":44.06,"h":44.06,"l":44.06,"n":3,"o":44.06,"t":"2026-10-16T17:10:00Z","v":119,"vw":44.06},{"c":44.11,"h":44.11,"l":44.11,"n":2,"o":44.11,"t":"2026-10-16T17:15:00Z","v":101,"vw":44.11},{"c":44.13,"h":44.13,"l":44.01,"n":14,"o":44.01,"t":"2026-10-16T17:20:00Z","v":419,"vw":44.065},{"c":44.2,"h":44.2,"l":44.13,"n":60,"o":44.13,"t":"2026-10-16T17:25:00Z","v":1741,"vw":44.144445},{"c":44.1,"h":44.1,"l":44.04,"n":46,"o":44.05,"t":"2026-10-16T17:30:00Z","v":1576,"vw":44.067105},{"c":44.19,"h":44.19,"l":44.09,"n":13,"o":44.09,"t":"2026-10-16T17:40:00Z","v":716,"vw":44.115},{"c":44.075,"h":44.18,"l":44.075,"n":21,"o":44.18,"t":"2026-10-16T17:45:00Z","v":632,"vw":44.11},{"c":43.86,"h":44.06,"l":43.86,"n":62,"o":44.06,"t":"2026-10-16T17:50:00Z","v":2524,"vw":43.927693},{"c":43.85,"h":43.93,"l":43.85,"n":13,"o":43.93,"t":"2026-10-16T17:55:00Z","v":420,"vw":43.874845},{"c":43.85,"h":43.85,"l":43.85,"n":27,"o":43.85,"t":"2026-10-16T18:00:00Z","v":823,"vw":43.85},{"c":43.85,"h":43.99,"l":43.83,"n":23,"o":43.99,"t":"2026-10-16T18:15:00Z","v":759,"vw":43.873669},{"c":43.835,"h":43.835,"l":43.77,"n":22,"o":43.78,"t":"2026-10-16T18:20:00Z","v":858,"vw":43.78875},{"c":43.84,"h":43.84,"l":43.84,"n":6,"o":43.84,"t":"2026-10-16T18:25:00Z","v":173,"vw":43.84},{"c":43.91,"h":43.91,"l":43.91,"n":19,"o":43.91,"t":"2026-10-16T18:30:00Z","v":232,"vw":43.91},{"c":43.89,"h":43.93,"l":43.89,"n":51,"o":43.92,"t":"2026-10-16T18:35:00Z","v":1491,"vw":43.91},{"c":43.86,"h":43.86,"l":43.86,"n":12,"o":43.86,"t":"2026-10-16T18:40:00Z","v":663,"vw":43.86},{"c":43.79,"h":43.86,"l":43.79,"n":17,"o":43.86,"t":"2026-10-16T18:45:00Z","v":355,"vw":43.818},{"c":43.855,"h":43.855,"l":43.79,"n":39,"o":43.79,"t":"2026-10-16T18:50:00Z","v":1543,"vw":43.814375},{"c":43.85,"h":43.86,"l":43.85,"n":33,"o":43.86,"t":"2026-10-16T19:00:00Z","v":1346,"vw":43.858771},{"c":43.77,"h":43.92,"l":43.77,"n":284,"o":43.84,"t":"2026-10-16T19:05:00Z","v":13960,"vw":43.893027},{"c":43.655,"h":43.82,"l":43.655,"n":98,"o":43.82,"t":"2026-10-16T19:10:00Z","v":2187,"vw":43.75875},{"c":43.525,"h":43.59,"l":43.525,"n":58,"o":43.59,"t":"2026-10-16T19:15:00Z","v":7250,"vw":43.526261},{"c":43.59,"h":43.78,"l":43.58,"n":101,"o":43.58,"t":"2026-10-16T19:20:00Z","v":3274,"vw":43.65063},{"c":43.705,"h":43.705,"l":43.59,"n":30,"o":43.7,"t":"2026-10-16T19:25:00Z","v":878,"vw":43.66589},{"c":43.71,"h":43.71,"l":43.65,"n":16,"o":43.65,"t":"2026-10-16T19:30:00Z","v":466,"vw":43.68},{"c":43.72,"h":43.72,"l":43.64,"n":26,"o":43.64,"t":"2026-10-16T19:40:00Z","v":531,"vw":43.68},{"c":43.705,"h":43.705,"l":43.63,"n":52,"o":43.63,"t":"2026-10-16T19:45:00Z","v":1307,"vw":43.6615},{"c":43.525,"h":43.63,"l":43.5,"n":215,"o":43.63,"t":"2026-10-16T19:50:00Z","v":10209,"vw":43.538678},{"c":43.81,"h":43.92,"l":43.61,"n":528,"o":43.61,"t":"2026-10-16T19:55:00Z","v":25834,"vw":43.806783},{"c":43.81,"h":43.92,"l":43.81,"n":13,"o":43.92,"t":"2026-10-16T20:00:00Z","v":35354,"vw":43.810312},{"c":44.315,"h":44.315,"l":44,"n":14,"o":44,"t":"2026-10-19T13:30:00Z","v":2149,"vw":44.261618},{"c":43.81,"h":43.85,"l":43.81,"n":6,"o":43.81,"t":"2026-10-19T13:35:00Z","v":1611,"vw":43.835},{"c":43.74,"h":43.74,"l":43.74,"n":5,"o":43.74,"t":"2026-10-19T13:40:00Z","v":141,"vw":43.74},{"c":43.28,"h":43.725,"l":43.265,"n":70,"o":43.725,"t":"2026-10-19T13:45:00Z","v":1844,"vw":43.424653},{"c":43.335,"h":43.555,"l":43.28,"n":51,"o":43.555,"t":"2026-10-19T13:50:00Z","v":3132,"vw":43.429736},{"c":43.47,"h":43.65,"l":43.395,"n":36,"o":43.395,"t":"2026-10-19T14:00:00Z","v":4133,"vw":43.415284},{"c":43.45,"h":43.45,"l":43.42,"n":23,"o":43.42,"t":"2026-10-19T14:15:00Z","v":1272,"vw":43.4325},{"c":43.49,"h":43.49,"l":43.25,"n":43,"o":43.25,"t":"2026-10-19T14:35:00Z","v":1290,"vw":43.4},{"c":43.3973,"h":43.3973,"l":43.3973,"n":4,"o":43.3973,"t":"2026-10-19T14:45:00Z","v":222,"vw":43.3973},{"c":43.52,"h":43.52,"l":43.52,"n":1,"o":43.52,"t":"2026-10-19T14:50:00Z","v":100,"vw":43.52},{"c":43.5,"h":43.5,"l":43.5,"n":3,"o":43.5,"t":"2026-10-19T14:55:00Z","v":125,"vw":43.5},{"c":43.435,"h":43.435,"l":43.435,"n":11,"o":43.435,"t":"2026-10-19T15:00:00Z","v":420,"vw":43.435},{"c":43.44,"h":43.51,"l":43.44,"n":41,"o":43.5,"t":"2026-10-19T15:05:00Z","v":1095,"vw":43.468},{"c":43.515,"h":43.515,"l":43.515,"n":1,"o":43.515,"t":"2026-10-19T15:10:00Z","v":200,"vw":43.515},{"c":43.52,"h":43.52,"l":43.52,"n":8,"o":43.52,"t":"2026-10-19T15:15:00Z","v":287,"vw":43.52},{"c":43.45,"h":43.45,"l":43.45,"n":3,"o":43.45,"t":"2026-10-19T15:35:00Z","v":104,"vw":43.45},{"c":43.5,"h":43.5,"l":43.5,"n":6,"o":43.5,"t":"2026-10-19T15:55:00Z","v":113,"vw":43.5},{"c":43.4,"h":43.51,"l":43.4,"n":96,"o":43.51,"t":"2026-10-19T16:00:00Z","v":2153,"vw":43.443333},{"c":43.4,"h":43.4,"l":43.4,"n":15,"o":43.4,"t":"2026-10-19T16:05:00Z","v":430,"vw":43.4},{"c":43.545,"h":43.55,"l":43.46,"n":64,"o":43.46,"t":"2026-10-19T16:15:00Z","v":1522,"vw":43.528125},{"c":43.56,"h":43.56,"l":43.56,"n":4,"o":43.56,"t":"2026-10-19T16:35:00Z","v":125,"vw":43.56},{"c":43.63,"h":43.63,"l":43.584,"n":36,"o":43.584,"t":"2026-10-19T16:45:00Z","v":462,"vw":43.604721},{"c":43.63,"h":43.63,"l":43.59,"n":37,"o":43.625,"t":"2026-10-19T16:50:00Z","v":948,"vw":43.62},{"c":43.58,"h":43.595,"l":43.58,"n":11,"o":43.595,"t":"2026-10-19T16:55:00Z","v":447,"vw":43.586073},{"c":43.55,"h":43.55,"l":43.55,"n":16,"o":43.55,"t":"2026-10-19T17:05:00Z","v":465,"vw":43.55},{"c":43.58,"h":43.58,"l":43.58,"n":11,"o":43.58,"t":"2026-10-19T17:15:00Z","v":373,"vw":43.58},{"c":43.58,"h":43.58,"l":43.58,"n":5,"o":43.58,"t":"2026-10-19T17:20:00Z","v":115,"vw":43.58},{"c":43.585,"h":43.585,"l":43.585,"n":11,"o":43.585,"t":"2026-10-19T17:25:00Z","v":587,"vw":43.585},{"c":43.63,"h":43.63,"l":43.54,"n":114,"o":43.55,"t":"2026-10-19T17:35:00Z","v":2244,"vw":43.554615},{"c":43.69,"h":43.69,"l":43.5514,"n":19,"o":43.65,"t":"2026-10-19T17:40:00Z","v":631,"vw":43.643757},{"c":43.655,"h":43.655,"l":43.62,"n":23,"o":43.62,"t":"2026-10-19T17:50:00Z","v":673,"vw":43.627},{"c":43.5869,"h":43.5869,"l":43.5869,"n":13,"o":43.5869,"t":"2026-10-19T18:10:00Z","v":354,"vw":43.5869},{"c":43.65,"h":43.65,"l":43.65,"n":7,"o":43.65,"t":"2026-10-19T18:20:00Z","v":268,"vw":43.65},{"c":43.8,"h":43.8,"l":43.655,"n":63,"o":43.655,"t":"2026-10-19T18:35:00Z","v":1128,"vw":43.717189},{"c":43.765,"h":43.765,"l":43.765,"n":21,"o":43.765,"t":"2026-10-19T18:45:00Z","v":273,"vw":43.765},{"c":43.765,"h":43.765,"l":43.765,"n":17,"o":43.765,"t":"2026-10-19T18:50:00Z","v":1125,"vw":43.765},{"c":43.76,"h":43.76,"l":43.76,"n":11,"o":43.76,"t":"2026-10-19T18:55:00Z","v":408,"vw":43.76},{"c":43.68,"h":43.68,"l":43.66,"n":51,"o":43.66,"t":"2026-10-19T19:00:00Z","v":1074,"vw":43.667097},{"c":43.56,"h":43.57,"l":43.545,"n":58,"o":43.545,"t":"2026-10-19T19:20:00Z","v":1959,"vw":43.5565},{"c":43.5,"h":43.57,"l":43.5,"n":110,"o":43.535,"t":"2026-10-19T19:25:00Z","v":2981,"vw":43.525638},{"c":43.55,"h":43.55,"l":43.55,"n":18,"o":43.55,"t":"2026-10-19T19:30:00Z","v":558,"vw":43.55},{"c":43.54,"h":43.63,"l":43.49,"n":51,"o":43.49,"t":"2026-10-19T19:35:00Z","v":1941,"vw":43.546913},{"c":43.64,"h":43.64,"l":43.64,"n":16,"o":43.64,"t":"2026-10-19T19:40:00Z","v":325,"vw":43.64},{"c":43.59,"h":43.59,"l":43.56,"n":32,"o":43.58,"t":"2026-10-19T19:45:00Z","v":1078,"vw":43.574843},{"c":43.88,"h":43.88,"l":43.565,"n":204,"o":43.565,"t":"2026-10-19T19:50:00Z","v":10168,"vw":43.731662},{"c":44.19,"h":44.2,"l":43.85,"n":592,"o":43.91,"t":"2026-10-19T19:55:00Z","v":19611,"vw":44.105659},{"c":44.13,"h":44.18,"l":44.13,"n":13,"o":44.18,"t":"2026-10-19T20:00:00Z","v":24378,"vw":44.130206},{"c":44.25,"h":44.25,"l":44.25,"n":19,"o":44.25,"t":"2026-10-20T13:30:00Z","v":682,"vw":44.25},{"c":44.57,"h":44.57,"l":44.57,"n":3,"o":44.57,"t":"2026-10-20T13:40:00Z","v":112,"vw":44.57},{"c":44.675,"h":44.685,"l":44.675,"n":7,"o":44.685,"t":"2026-10-20T13:45:00Z","v":615,"vw":44.676812},{"c":44.65,"h":44.76,"l":44.63,"n":65,"o":44.76,"t":"2026-10-20T13:50:00Z","v":3218,"vw":44.66038},{"c":44.695,"h":44.695,"l":44.695,"n":5,"o":44.695,"t":"2026-10-20T14:00:00Z","v":224,"vw":44.695},{"c":44.99,"h":44.99,"l":44.55,"n":84,"o":44.61,"t":"2026-10-20T14:15:00Z","v":3776,"vw":44.76039},{"c":44.95,"h":45.025,"l":44.77,"n":82,"o":45.025,"t":"2026-10-20T14:20:00Z","v":4988,"vw":44.861704},{"c":44.9,"h":45.09,"l":44.9,"n":28,"o":44.93,"t":"2026-10-20T14:25:00Z","v":2214,"vw":44.914053},{"c":45.06,"h":45.12,"l":44.9,"n":101,"o":44.965,"t":"2026-10-20T14:30:00Z","v":2861,"vw":44.990263},{"c":45.01,"h":45.25,"l":45,"n":75,"o":45.065,"t":"2026-10-20T14:35:00Z","v":4418,"vw":45.093984},{"c":45.13,"h":45.13,"l":45.065,"n":22,"o":45.065,"t":"2026-10-20T14:40:00Z","v":573,"vw":45.0975},{"c":45.02,"h":45.02,"l":45.02,"n":10,"o":45.02,"t":"2026-10-20T14:45:00Z","v":281,"vw":45.02},{"c":45.28,"h":45.28,"l":45.28,"n":29,"o":45.28,"t":"2026-10-20T14:50:00Z","v":819,"vw":45.28},{"c":45.23,"h":45.25,"l":45.23,"n":15,"o":45.25,"t":"2026-10-20T14:55:00Z","v":504,"vw":45.236667},{"c":45.41,"h":45.41,"l":45.33,"n":14,"o":45.33,"t":"2026-10-20T15:00:00Z","v":941,"vw":45.36661},{"c":45.415,"h":45.415,"l":45.325,"n":61,"o":45.325,"t":"2026-10-20T15:05:00Z","v":2156,"vw":45.39625},{"c":45.39,"h":45.5,"l":45.39,"n":83,"o":45.5,"t":"2026-10-20T15:10:00Z","v":1300,"vw":45.426667},{"c":45.39,"h":45.39,"l":45.37,"n":17,"o":45.37,"t":"2026-10-20T15:20:00Z","v":478,"vw":45.375},{"c":45.315,"h":45.315,"l":45.315,"n":29,"o":45.315,"t":"2026-10-20T15:25:00Z","v":479,"vw":45.315},{"c":45.37,"h":45.37,"l":45.37,"n":23,"o":45.37,"t":"2026-10-20T15:40:00Z","v":642,"vw":45.37},{"c":45.235,"h":45.235,"l":45.235,"n":13,"o":45.235,"t":"2026-10-20T15:45:00Z","v":226,"vw":45.235},{"c":45.35,"h":45.42,"l":45.35,"n":60,"o":45.38,"t":"2026-10-20T15:50:00Z","v":1974,"vw":45.378333},{"c":45.2355,"h":45.2355,"l":45.2355,"n":21,"o":45.2355,"t":"2026-10-20T16:00:00Z","v":348,"vw":45.2355},{"c":45.21,"h":45.21,"l":45.21,"n":9,"o":45.21,"t":"2026-10-20T16:05:00Z","v":250,"vw":45.21},{"c":45.12,"h":45.12,"l":45.12,"n":10,"o":45.12,"t":"2026-10-20T16:10:00Z","v":241,"vw":45.12},{"c":45.14,"h":45.14,"l":45.14,"n":9,"o":45.14,"t":"2026-10-20T16:25:00Z","v":234,"vw":45.14},{"c":45.28,"h":45.28,"l":45.28,"n":29,"o":45.28,"t":"2026-10-20T16:35:00Z","v":823,"vw":45.28},{"c":45.3,"h":45.3,"l":45.3,"n":7,"o":45.3,"t":"2026-10-20T16:40:00Z","v":106,"vw":45.3},{"c":45.28,"h":45.31,"l":45.28,"n":46,"o":45.31,"t":"2026-10-20T16:45:00Z","v":1426,"vw":45.302434},{"c":45.24,"h":45.28,"l":45.24,"n":67,"o":45.25,"t":"2026-10-20T16:50:00Z","v":875,"vw":45.257273},{"c":45.14,"h":45.15,"l":45.14,"n":8,"o":45.15,"t":"2026-10-20T16:55:00Z","v":515,"vw":45.142},{"c":45.02,"h":45.145,"l":45.02,"n":61,"o":45.145,"t":"2026-10-20T17:00:00Z","v":2036,"vw":45.09706},{"c":45.085,"h":45.12,"l":45.085,"n":75,"o":45.1,"t":"2026-10-20T17:05:00Z","v":3158,"vw":45.101923},{"c":45.035,"h":45.035,"l":45.035,"n":2,"o":45.035,"t":"2026-10-20T17:10:00Z","v":101,"vw":45.035},{"c":45.16,"h":45.16,"l":45.16,"n":4,"o":45.16,"t":"2026-10-20T17:15:00Z","v":104,"vw":45.16},{"c":45.18,"h":45.18,"l":45.18,"n":2,"o":45.18,"t":"2026-10-20T17:25:00Z","v":101,"vw":45.18},{"c":45.05,"h":45.21,"l":45.05,"n":61,"o":45.21,"t":"2026-10-20T17:30:00Z","v":2743,"vw":45.147936},{"c":45.05,"h":45.05,"l":45.05,"n":5,"o":45.05,"t":"2026-10-20T17:35:00Z","v":110,"vw":45.05},{"c":45.1,"h":45.11,"l":45.0975,"n":28,"o":45.11,"t":"2026-10-20T17:40:00Z","v":839,"vw":45.104375},{"c":45.088,"h":45.088,"l":45.085,"n":22,"o":45.085,"t":"2026-10-20T17:45:00Z","v":709,"vw":45.086676},{"c":45.06,"h":45.06,"l":45.01,"n":66,"o":45.055,"t":"2026-10-20T17:55:00Z","v":3997,"vw":45.029973},{"c":45.19,"h":45.19,"l":45.12,"n":47,"o":45.12,"t":"2026-10-20T18:00:00Z","v":1144,"vw":45.149184},{"c":45.19,"h":45.19,"l":45.19,"n":6,"o":45.19,"t":"2026-10-20T18:05:00Z","v":229,"vw":45.19},{"c":45.2245,"h":45.2245,"l":45.2245,"n":12,"o":45.2245,"t":"2026-10-20T18:10:00Z","v":1022,"vw":45.2245},{"c":45.2,"h":45.25,"l":45.2,"n":67,"o":45.24,"t":"2026-10-20T18:15:00Z","v":1884,"vw":45.221667},{"c":45.23,"h":45.23,"l":45.23,"n":8,"o":45.23,"t":"2026-10-20T18:30:00Z","v":233,"vw":45.23},{"c":45.16,"h":45.16,"l":45.16,"n":3,"o":45.16,"t":"2026-10-20T18:35:00Z","v":124,"vw":45.16},{"c":45.09,"h":45.16,"l":45.09,"n":13,"o":45.16,"t":"2026-10-20T18:40:00Z","v":596,"vw":45.131176},{"c":45.17,"h":45.22,"l":45.14,"n":65,"o":45.22,"t":"2026-10-20T18:50:00Z","v":1360,"vw":45.164922},{"c":45.1182,"h":45.15,"l":45.1182,"n":26,"o":45.15,"t":"2026-10-20T19:00:00Z","v":795,"vw":45.135185},{"c":45.145,"h":45.145,"l":45.145,"n":9,"o":45.145,"t":"2026-10-20T19:05:00Z","v":439,"vw":45.145},{"c":45.18,"h":45.19,"l":45.11,"n":147,"o":45.14,"t":"2026-10-20T19:10:00Z","v":4572,"vw":45.155192},{"c":45.17,"h":45.17,"l":45.17,"n":4,"o":45.17,"t":"2026-10-20T19:15:00Z","v":121,"vw":45.17},{"c":45.21,"h":45.21,"l":45.16,"n":75,"o":45.18,"t":"2026-10-20T19:20:00Z","v":1914,"vw":45.170043},{"c":45.24,"h":45.24,"l":45.21,"n":33,"o":45.22,"t":"2026-10-20T19:30:00Z","v":915,"vw":45.222},{"c":45.195,"h":45.195,"l":45.195,"n":8,"o":45.195,"t":"2026-10-20T19:35:00Z","v":156,"vw":45.195},{"c":45.25,"h":45.25,"l":45.22,"n":41,"o":45.23,"t":"2026-10-20T19:40:00Z","v":1214,"vw":45.231667},{"c":45.22,"h":45.22,"l":45.21,"n":23,"o":45.21,"t":"2026-10-20T19:45:00Z","v":691,"vw":45.213333},{"c":45.23,"h":45.3,"l":45.23,"n":87,"o":45.3,"t":"2026-10-20T19:50:00Z","v":2030,"vw":45.276667},{"c":45.13,"h":45.27,"l":45.09,"n":284,"o":45.17,"t":"2026-10-20T19:55:00Z","v":9338,"vw":45.147646},{"c":45.16,"h":45.16,"l":45.16,"n":12,"o":45.16,"t":"2026-10-20T20:00:00Z","v":30632,"vw":45.16},{"c":45.13,"h":45.13,"l":45.13,"n":5,"o":45.13,"t":"2026-10-21T13:30:00Z","v":1273,"vw":45.13},{"c":45,"h":45,"l":45,"n":13,"o":45,"t":"2026-10-21T13:35:00Z","v":675,"vw":45},{"c":45.4,"h":45.4,"l":45.4,"n":1,"o":45.4,"t":"2026-10-21T13:40:00Z","v":100,"vw":45.4},{"c":45.015,"h":45.015,"l":45.015,"n":1,"o":45.015,"t":"2026-10-21T13:50:00Z","v":500,"vw":45.015},{"c":45.005,"h":45.005,"l":45.005,"n":5,"o":45.005,"t":"2026-10-21T13:55:00Z","v":718,"vw":45.005},{"c":45.36,"h":45.36,"l":45.36,"n":3,"o":45.36,"t":"2026-10-21T14:00:00Z","v":124,"vw":45.36},{"c":45.12,"h":45.46,"l":45,"n":159,"o":45.3,"t":"2026-10-21T14:05:00Z","v":12874,"vw":45.244121},{"c":45.14,"h":45.14,"l":44.88,"n":9,"o":44.88,"t":"2026-10-21T14:10:00Z","v":349,"vw":45.044557},{"c":45.17,"h":45.4,"l":44.92,"n":29,"o":45.17,"t":"2026-10-21T14:15:00Z","v":1020,"vw":45.167183},{"c":45.17,"h":45.17,"l":45.17,"n":5,"o":45.17,"t":"2026-10-21T14:20:00Z","v":452,"vw":45.17},{"c":45.17,"h":45.17,"l":45.16,"n":8,"o":45.16,"t":"2026-10-21T14:25:00Z","v":247,"vw":45.165},{"c":45.21,"h":45.21,"l":45.21,"n":5,"o":45.21,"t":"2026-10-21T14:35:00Z","v":326,"vw":45.21},{"c":45.215,"h":45.215,"l":45.215,"n":25,"o":45.215,"t":"2026-10-21T14:40:00Z","v":1018,"vw":45.215},{"c":45.4,"h":45.4,"l":45.395,"n":8,"o":45.395,"t":"2026-10-21T14:45:00Z","v":310,"vw":45.398333},{"c":45.13,"h":45.13,"l":45.13,"n":11,"o":45.13,"t":"2026-10-21T14:50:00Z","v":119,"vw":45.13},{"c":45.255,"h":45.255,"l":45.255,"n":17,"o":45.255,"t":"2026-10-21T14:55:00Z","v":230,"vw":45.255},{"c":45.255,"h":45.255,"l":45.255,"n":18,"o":45.255,"t":"2026-10-21T15:00:00Z","v":1163,"vw":45.255},{"c":45.25,"h":45.25,"l":45.25,"n":7,"o":45.25,"t":"2026-10-21T15:05:00Z","v":219,"vw":45.25},{"c":45.26,"h":45.26,"l":45.26,"n":4,"o":45.26,"t":"2026-10-21T15:10:00Z","v":225,"vw":45.26},{"c":45.265,"h":45.265,"l":45.265,"n":10,"o":45.265,"t":"2026-10-21T15:15:00Z","v":412,"vw":45.265},{"c":45.27,"h":45.27,"l":45.265,"n":14,"o":45.265,"t":"2026-10-21T15:20:00Z","v":366,"vw":45.266667},{"c":45.37,"h":45.39,"l":45.29,"n":82,"o":45.36,"t":"2026-10-21T15:25:00Z","v":3023,"vw":45.336653},{"c":45.33,"h":45.33,"l":45.33,"n":17,"o":45.33,"t":"2026-10-21T15:35:00Z","v":448,"vw":45.33},{"c":45.18,"h":45.32,"l":45.17,"n":100,"o":45.32,"t":"2026-10-21T15:40:00Z","v":5530,"vw":45.254656},{"c":44.97,"h":45.19,"l":44.97,"n":98,"o":45.19,"t":"2026-10-21T15:50:00Z","v":5239,"vw":45.137419},{"c":44.97,"h":44.97,"l":44.97,"n":12,"o":44.97,"t":"2026-10-21T15:55:00Z","v":210,"vw":44.97},{"c":45.07,"h":45.08,"l":44.955,"n":79,"o":44.975,"t":"2026-10-21T16:05:00Z","v":3051,"vw":45.012857},{"c":45,"h":45,"l":44.88,"n":37,"o":45,"t":"2026-10-21T16:10:00Z","v":3042,"vw":44.990952},{"c":44.8,"h":44.9,"l":44.8,"n":9,"o":44.9,"t":"2026-10-21T16:15:00Z","v":751,"vw":44.85281},{"c":44.62,"h":45.1999,"l":44.62,"n":120,"o":45.1999,"t":"2026-10-21T16:20:00Z","v":5838,"vw":44.684585},{"c":44.51,"h":44.51,"l":44.51,"n":6,"o":44.51,"t":"2026-10-21T16:25:00Z","v":123,"vw":44.51},{"c":44.35,"h":44.4,"l":44.35,"n":4,"o":44.4,"t":"2026-10-21T16:30:00Z","v":323,"vw":44.383333},{"c":44.45,"h":44.45,"l":44.3,"n":42,"o":44.3,"t":"2026-10-21T16:35:00Z","v":773,"vw":44.383036},{"c":44.27,"h":44.38,"l":44.27,"n":11,"o":44.37,"t":"2026-10-21T16:40:00Z","v":980,"vw":44.308711},{"c":44.3,"h":44.3,"l":44.3,"n":21,"o":44.3,"t":"2026-10-21T16:50:00Z","v":356,"vw":44.3},{"c":44.22,"h":44.22,"l":44.19,"n":20,"o":44.22,"t":"2026-10-21T17:10:00Z","v":1092,"vw":44.20861},{"c":44.17,"h":44.19,"l":44.07,"n":47,"o":44.19,"t":"2026-10-21T17:20:00Z","v":1376,"vw":44.154032},{"c":43.83,"h":44,"l":43.83,"n":76,"o":44,"t":"2026-10-21T17:30:00Z","v":2147,"vw":43.940544},{"c":43.94,"h":44,"l":43.94,"n":53,"o":43.94,"t":"2026-10-21T17:35:00Z","v":1230,"vw":43.966},{"c":44.07,"h":44.08,"l":43.94,"n":67,"o":43.94,"t":"2026-10-21T17:40:00Z","v":2962,"vw":44.043042},{"c":44.31,"h":44.31,"l":44.2779,"n":41,"o":44.2779,"t":"2026-10-21T17:45:00Z","v":1416,"vw":44.290566},{"c":44.3,"h":44.3,"l":44.3,"n":4,"o":44.3,"t":"2026-10-21T17:50:00Z","v":133,"vw":44.3},{"c":44.225,"h":44.225,"l":44.19,"n":22,"o":44.19,"t":"2026-10-21T17:55:00Z","v":511,"vw":44.2075},{"c":44.135,"h":44.135,"l":44.135,"n":8,"o":44.135,"t":"2026-10-21T18:10:00Z","v":212,"vw":44.135},{"c":44.15,"h":44.23,"l":44.15,"n":45,"o":44.23,"t":"2026-10-21T18:15:00Z","v":679,"vw":44.181373},{"c":44.2,"h":44.2,"l":44.15,"n":8,"o":44.15,"t":"2026-10-21T18:20:00Z","v":240,"vw":44.175248},{"c":44.115,"h":44.115,"l":44.115,"n":18,"o":44.115,"t":"2026-10-21T18:25:00Z","v":208,"vw":44.115},{"c":44.155,"h":44.18,"l":44.155,"n":37,"o":44.18,"t":"2026-10-21T18:30:00Z","v":1082,"vw":44.172114},{"c":44.07,"h":44.07,"l":44.07,"n":7,"o":44.07,"t":"2026-10-21T18:35:00Z","v":133,"vw":44.07},{"c":44.18,"h":44.18,"l":44.1225,"n":23,"o":44.1225,"t":"2026-10-21T18:40:00Z","v":533,"vw":44.151675},{"c":44.1,"h":44.11,"l":44.03,"n":82,"o":44.11,"t":"2026-10-21T18:45:00Z","v":2634,"vw":44.057818},{"c":44.055,"h":44.055,"l":43.99,"n":35,"o":43.99,"t":"2026-10-21T18:50:00Z","v":858,"vw":44.02375},{"c":43.99,"h":44.0999,"l":43.99,"n":14,"o":44.0999,"t":"2026-10-21T18:55:00Z","v":534,"vw":44.058428},{"c":43.86,"h":43.9,"l":43.78,"n":79,"o":43.9,"t":"2026-10-21T19:00:00Z","v":2387,"vw":43.843393},{"c":43.95,"h":43.99,"l":43.91,"n":64,"o":43.91,"t":"2026-10-21T19:05:00Z","v":1978,"vw":43.935192},{"c":43.89,"h":43.89,"l":43.89,"n":11,"o":43.89,"t":"2026-10-21T19:10:00Z","v":224,"vw":43.89},{"c":43.955,"h":43.96,"l":43.955,"n":24,"o":43.96,"t":"2026-10-21T19:15:00Z","v":665,"vw":43.958623},{"c":44.11,"h":44.11,"l":44,"n":84,"o":44,"t":"2026-10-21T19:25:00Z","v":1878,"vw":44.06125},{"c":44.08,"h":44.08,"l":44.08,"n":18,"o":44.08,"t":"2026-10-21T19:35:00Z","v":220,"vw":44.08},{"c":43.9,"h":44.065,"l":43.9,"n":152,"o":43.99,"t":"2026-10-21T19:40:00Z","v":5745,"vw":43.963746},{"c":43.86,"h":43.945,"l":43.86,"n":45,"o":43.945,"t":"2026-10-21T19:45:00Z","v":2105,"vw":43.878334},{"c":43.78,"h":43.785,"l":43.71,"n":82,"o":43.71,"t":"2026-10-21T19:50:00Z","v":3293,"vw":43.760982},{"c":43.73,"h":43.73,"l":43.42,"n":472,"o":43.7,"t":"2026-10-21T19:55:00Z","v":16970,"vw":43.559517},{"c":43.63,"h":43.643,"l":43.63,"n":25,"o":43.643,"t":"2026-10-21T20:00:00Z","v":57383,"vw":43.630023},{"c":43.23,"h":43.23,"l":43.23,"n":2,"o":43.23,"t":"2026-10-22T08:00:00Z","v":111,"vw":43.23},{"c":43.12,"h":43.12,"l":43.12,"n":2,"o":43.12,"t":"2026-10-22T08:50:00Z","v":111,"vw":43.12},{"c":43.06,"h":43.42,"l":43.06,"n":25,"o":43.42,"t":"2026-10-22T13:30:00Z","v":1680,"vw":43.384816},{"c":43.555,"h":43.555,"l":43.555,"n":3,"o":43.555,"t":"2026-10-22T13:35:00Z","v":155,"vw":43.555},{"c":43.58,"h":43.62,"l":43.39,"n":41,"o":43.39,"t":"2026-10-22T13:40:00Z","v":1781,"vw":43.504286},{"c":43.605,"h":43.605,"l":43.605,"n":6,"o":43.605,"t":"2026-10-22T13:45:00Z","v":342,"vw":43.605},{"c":43.605,"h":43.605,"l":43.605,"n":2,"o":43.605,"t":"2026-10-22T13:50:00Z","v":103,"vw":43.605},{"c":43.61,"h":43.61,"l":43.605,"n":40,"o":43.605,"t":"2026-10-22T13:55:00Z","v":1921,"vw":43.609126},{"c":43.92,"h":43.92,"l":43.9,"n":29,"o":43.905,"t":"2026-10-22T14:00:00Z","v":1001,"vw":43.911},{"c":44.01,"h":44.01,"l":43.99,"n":23,"o":43.99,"t":"2026-10-22T14:05:00Z","v":597,"vw":44.005475},{"c":44.2964,"h":44.2964,"l":44.015,"n":8,"o":44.015,"t":"2026-10-22T14:10:00Z","v":571,"vw":44.164851},{"c":44.015,"h":44.015,"l":44.01,"n":11,"o":44.01,"t":"2026-10-22T14:15:00Z","v":1503,"vw":44.010385},{"c":43.77,"h":43.77,"l":43.77,"n":5,"o":43.77,"t":"2026-10-22T14:30:00Z","v":114,"vw":43.77},{"c":43.84,"h":44.0525,"l":43.77,"n":17,"o":44.0525,"t":"2026-10-22T14:35:00Z","v":826,"vw":43.862796},{"c":43.84,"h":43.84,"l":43.84,"n":4,"o":43.84,"t":"2026-10-22T14:40:00Z","v":517,"vw":43.84},{"c":43.82,"h":43.82,"l":43.82,"n":10,"o":43.82,"t":"2026-10-22T14:45:00Z","v":608,"vw":43.82},{"c":43.925,"h":43.95,"l":43.925,"n":31,"o":43.95,"t":"2026-10-22T15:00:00Z","v":966,"vw":43.93},{"c":43.925,"h":43.964,"l":43.925,"n":14,"o":43.925,"t":"2026-10-22T15:05:00Z","v":956,"vw":43.943804},{"c":44.12,"h":44.12,"l":43.925,"n":89,"o":43.925,"t":"2026-10-22T15:10:00Z","v":835,"vw":44.081},{"c":44.1801,"h":44.1801,"l":44.1801,"n":6,"o":44.1801,"t":"2026-10-22T15:15:00Z","v":538,"vw":44.1801},{"c":44.275,"h":44.275,"l":44.26,"n":16,"o":44.26,"t":"2026-10-22T15:20:00Z","v":541,"vw":44.27},{"c":44.275,"h":44.275,"l":44.275,"n":5,"o":44.275,"t":"2026-10-22T15:25:00Z","v":233,"vw":44.275},{"c":44.15,"h":44.23,"l":44.15,"n":23,"o":44.23,"t":"2026-10-22T15:35:00Z","v":727,"vw":44.192085},{"c":43.97,"h":44.195,"l":43.97,"n":65,"o":44.105,"t":"2026-10-22T15:40:00Z","v":1652,"vw":44.112568},{"c":43.84,"h":43.845,"l":43.84,"n":28,"o":43.84,"t":"2026-10-22T15:45:00Z","v":1177,"vw":43.840621},{"c":43.96,"h":44.02,"l":43.95,"n":89,"o":44,"t":"2026-10-22T15:50:00Z","v":1918,"vw":43.996},{"c":43.86,"h":43.86,"l":43.86,"n":19,"o":43.86,"t":"2026-10-22T15:55:00Z","v":914,"vw":43.86},{"c":43.94,"h":43.94,"l":43.94,"n":6,"o":43.94,"t":"2026-10-22T16:00:00Z","v":336,"vw":43.94},{"c":44.15,"h":44.15,"l":44.15,"n":4,"o":44.15,"t":"2026-10-22T16:10:00Z","v":137,"vw":44.15},{"c":44.25,"h":44.25,"l":44.24,"n":38,"o":44.24,"t":"2026-10-22T16:15:00Z","v":388,"vw":44.245},{"c":44.125,"h":44.22,"l":44.125,"n":32,"o":44.22,"t":"2026-10-22T16:20:00Z","v":1609,"vw":44.176647},{"c":44.09,"h":44.11,"l":44.05,"n":15,"o":44.06,"t":"2026-10-22T16:35:00Z","v":699,"vw":44.080512},{"c":44.09,"h":44.09,"l":44.09,"n":7,"o":44.09,"t":"2026-10-22T16:45:00Z","v":200,"vw":44.09},{"c":44,"h":44,"l":44,"n":16,"o":44,"t":"2026-10-22T16:50:00Z","v":508,"vw":44},{"c":44.07,"h":44.13,"l":44.07,"n":25,"o":44.12,"t":"2026-10-22T16:55:00Z","v":747,"vw":44.106575},{"c":44.095,"h":44.095,"l":44.07,"n":8,"o":44.07,"t":"2026-10-22T17:00:00Z","v":357,"vw":44.0825},{"c":44.025,"h":44.025,"l":44.025,"n":8,"o":44.025,"t":"2026-10-22T17:10:00Z","v":245,"vw":44.025},{"c":43.965,"h":43.965,"l":43.95,"n":14,"o":43.95,"t":"2026-10-22T17:20:00Z","v":432,"vw":43.958213},{"c":43.88,"h":43.96,"l":43.88,"n":58,"o":43.96,"t":"2026-10-22T17:30:00Z","v":1290,"vw":43.952721},{"c":43.78,"h":43.87,"l":43.78,"n":23,"o":43.87,"t":"2026-10-22T17:50:00Z","v":446,"vw":43.837325},{"c":43.8,"h":43.8,"l":43.8,"n":3,"o":43.8,"t":"2026-10-22T17:55:00Z","v":103,"vw":43.8},{"c":43.8,"h":43.8,"l":43.78,"n":147,"o":43.78,"t":"2026-10-22T18:00:00Z","v":1913,"vw":43.793333},{"c":43.98,"h":43.98,"l":43.8,"n":29,"o":43.8,"t":"2026-10-22T18:05:00Z","v":864,"vw":43.869362},{"c":43.99,"h":43.99,"l":43.78,"n":26,"o":43.78,"t":"2026-10-22T18:15:00Z","v":731,"vw":43.908631},{"c":43.91,"h":43.93,"l":43.9,"n":27,"o":43.93,"t":"2026-10-22T18:20:00Z","v":708,"vw":43.911881},{"c":43.865,"h":43.865,"l":43.79,"n":19,"o":43.79,"t":"2026-10-22T18:30:00Z","v":496,"vw":43.847798},{"c":43.89,"h":43.94,"l":43.89,"n":81,"o":43.94,"t":"2026-10-22T18:45:00Z","v":1220,"vw":43.927143},{"c":43.87,"h":43.87,"l":43.87,"n":14,"o":43.87,"t":"2026-10-22T18:50:00Z","v":244,"vw":43.87},{"c":43.91,"h":44.05,"l":43.91,"n":80,"o":44,"t":"2026-10-22T18:55:00Z","v":1842,"vw":43.939652},{"c":43.98,"h":43.98,"l":43.98,"n":15,"o":43.98,"t":"2026-10-22T19:05:00Z","v":237,"vw":43.98},{"c":43.98,"h":43.98,"l":43.98,"n":8,"o":43.98,"t":"2026-10-22T19:10:00Z","v":140,"vw":43.98},{"c":43.975,"h":43.975,"l":43.975,"n":10,"o":43.975,"t":"2026-10-22T19:15:00Z","v":211,"vw":43.975},{"c":43.985,"h":43.985,"l":43.985,"n":17,"o":43.985,"t":"2026-10-22T19:20:00Z","v":313,"vw":43.985},{"c":43.98,"h":44.03,"l":43.96,"n":90,"o":44.03,"t":"2026-10-22T19:35:00Z","v":1337,"vw":43.99},{"c":43.97,"h":43.97,"l":43.97,"n":8,"o":43.97,"t":"2026-10-22T19:40:00Z","v":139,"vw":43.97},{"c":44.07,"h":44.07,"l":43.96,"n":97,"o":43.96,"t":"2026-10-22T19:45:00Z","v":2959,"vw":43.985834},{"c":44.285,"h":44.285,"l":44.08,"n":57,"o":44.08,"t":"2026-10-22T19:50:00Z","v":1705,"vw":44.178125},{"c":44.13,"h":44.355,"l":44.04,"n":378,"o":44.355,"t":"2026-10-22T19:55:00Z","v":12202,"vw":44.142037},{"c":44.21,"h":44.21,"l":44.21,"n":15,"o":44.21,"t":"2026-10-22T20:00:00Z","v":32071,"vw":44.21}],"history":[{"c":40.98,"h":42.34,"l":40.87,"n":4015,"o":42.28,"t":"2024-10-21T04:00:00Z","v":145754,"vw":41.247681},{"c":40.36,"h":40.91,"l":39.84,"n":3057,"o":40.87,"t":"2024-10-22T04:00:00Z","v":93053,"vw":40.341609},{"c":39.88,"h":40.39,"l":39.015,"n":3295,"o":39.97,"t":"2024-10-23T04:00:00Z","v":102112,"vw":39.804813},{"c":39.77,"h":40.96,"l":39.63,"n":3412,"o":40.24,"t":"2024-10-24T04:00:00Z","v":123415,"vw":40.045383},{"c":39.44,"h":40.62,"l":39.345,"n":2689,"o":39.99,"t":"2024-10-25T04:00:00Z","v":79431,"vw":39.74885},{"c":40.78,"h":40.88,"l":39.7,"n":2838,"o":39.7,"t":"2024-10-28T04:00:00Z","v":92326,"vw":40.577372},{"c":41.03,"h":41.19,"l":39.85,"n":4351,"o":40.75,"t":"2024-10-29T04:00:00Z","v":170846,"vw":40.554398},{"c":40.02,"h":41.03,"l":39.5,"n":3957,"o":40.99,"t":"2024-10-30T04:00:00Z","v":171799,"vw":40.016094},{"c":38.57,"h":40,"l":38.5,"n":3588,"o":40,"t":"2024-10-31T04:00:00Z","v":148450,"vw":38.985285},{"c":38.94,"h":39.25,"l":37.32,"n":4365,"o":38.68,"t":"2024-11-01T04:00:00Z","v":162480,"vw":38.434578},{"c":39.25,"h":39.895,"l":38.38,"n":3126,"o":39,"t":"2024-11-04T05:00:00Z","v":126664,"vw":39.247359},{"c":39.8,"h":40.25,"l":39.255,"n":3554,"o":39.29,"t":"2024-11-05T05:00:00Z","v":118438,"vw":39.787954},{"c":41.76,"h":43.5,"l":40.55,"n":7825,"o":41.94,"t":"2024-11-06T05:00:00Z","v":345972,"vw":41.986377},{"c":42.61,"h":45,"l":37,"n":7924,"o":37.51,"t":"2024-11-07T05:00:00Z","v":313665,"vw":41.735337},{"c":44.34,"h":44.93,"l":42.04,"n":5841,"o":42.64,"t":"2024-11-08T05:00:00Z","v":239178,"vw":43.894616},{"c":45.67,"h":45.84,"l":44.23,"n":6322,"o":45,"t":"2024-11-11T05:00:00Z","v":220494,"vw":45.315666},{"c":44.93,"h":45.915,"l":44.21,"n":4773,"o":45.49,"t":"2024-11-12T05:00:00Z","v":143874,"vw":44.977067},{"c":45.62,"h":45.66,"l":44.8,"n":3750,"o":45.49,"t":"2024-11-13T05:00:00Z","v":147425,"vw":45.348181},{"c":45.46,"h":46.135,"l":44.735,"n":3783,"o":45.94,"t":"2024-11-14T05:00:00Z","v":131707,"vw":45.452963},{"c":44.78,"h":45.76,"l":44.33,"n":3813,"o":45.76,"t":"2024-11-15T05:00:00Z","v":174098,"vw":44.960245},{"c":43.52,"h":44.87,"l":43.05,"n":4251,"o":44.87,"t":"2024-11-18T05:00:00Z","v":139620,"vw":43.556601},{"c":42.52,"h":43.37,"l":42,"n":4854,"o":43,"t":"2024-11-19T05:00:00Z","v":179988,"vw":42.659033},{"c":43.25,"h":43.3198,"l":41.37,"n":4275,"o":42.09,"t":"2024-11-20T05:00:00Z","v":133181,"vw":42.855849},{"c":44.85,"h":44.96,"l":42.53,"n":3748,"o":43.43,"t":"2024-11-21T05:00:00Z","v":112979,"vw":44.486579},{"c":45.73,"h":47.2286,"l":45.28,"n":5551,"o":45.31,"t":"2024-11-22T05:00:00Z","v":180239,"vw":46.141706},{"c":46.52,"h":47.18,"l":45.55,"n":6755,"o":46.62,"t":"2024-11-25T05:00:00Z","v":260720,"vw":46.537855},{"c":43.41,"h":46.84,"l":43.28,"n":4242,"o":46.52,"t":"2024-11-26T05:00:00Z","v":136374,"vw":44.052808},{"c":43.46,"h":44.23,"l":43.14,"n":4074,"o":43.41,"t":"2024-11-27T05:00:00Z","v":103074,"vw":43.650773},{"c":43.5,"h":45.155,"l":43.34,"n":4033,"o":44.08,"t":"2024-11-29T05:00:00Z","v":125743,"vw":43.999366},{"c":46.12,"h":46.34,"l":43,"n":4176,"o":43.95,"t":"2024-12-02T05:00:00Z","v":137184,"vw":45.336367},{"c":45.7,"h":47,"l":45.01,"n":3522,"o":46.31,"t":"2024-12-03T05:00:00Z","v":112362,"vw":45.756779},{"c":45.81,"h":46.3,"l":44.8648,"n":3106,"o":45.49,"t":"2024-12-04T05:00:00Z","v":87428,"vw":45.610879},{"c":44.98,"h":46.47,"l":44.76,"n":4194,"o":45.86,"t":"2024-12-05T05:00:00Z","v":125105,"vw":45.660842},{"c":45.03,"h":45.8636,"l":44.55,"n":3381,"o":45.45,"t":"2024-12-06T05:00:00Z","v":92889,"vw":45.0363},{"c":45.07,"h":46.71,"l":44.81,"n":4049,"o":45.43,"t":"2024-12-09T05:00:00Z","v":95118,"vw":45.581585},{"c":45.05,"h":46.015,"l":44.28,"n":3399,"o":45,"t":"2024-12-10T05:00:00Z","v":90458,"vw":45.14139},{"c":45.24,"h":45.62,"l":44.41,"n":3355,"o":45.5,"t":"2024-12-11T05:00:00Z","v":102558,"vw":45.137708},{"c":44.37,"h":45.17,"l":44.04,"n":2667,"o":45.17,"t":"2024-12-12T05:00:00Z","v":70027,"vw":44.473812},{"c":44.05,"h":44.8,"l":43.5986,"n":3376,"o":44.2,"t":"2024-12-13T05:00:00Z","v":134356,"vw":44.041343},{"c":43.97,"h":44.19,"l":43,"n":4040,"o":43.81,"t":"2024-12-16T05:00:00Z","v":123538,"vw":43.713814},{"c":43.45,"h":43.6,"l":42.62,"n":4747,"o":43.56,"t":"2024-12-17T05:00:00Z","v":191311,"vw":43.238298},{"c":41.87,"h":44.5,"l":41.4,"n":5173,"o":43.89,"t":"2024-12-18T05:00:00Z","v":233109,"vw":42.480689},{"c":41.72,"h":42.56,"l":41,"n":4325,"o":42.13,"t":"2024-12-19T05:00:00Z","v":150322,"vw":41.712823},{"c":40.64,"h":41.99,"l":40.37,"n":3591,"o":41.22,"t":"2024-12-20T05:00:00Z","v":266138,"vw":40.863535},{"c":40,"h":40.95,"l":39.65,"n":3463,"o":40.95,"t":"2024-12-23T05:00:00Z","v":102151,"vw":40.121485},{"c":40.58,"h":40.65,"l":39.48,"n":1862,"o":39.91,"t":"2024-12-24T05:00:00Z","v":52046,"vw":40.31123},{"c":40.2,"h":40.865,"l":39.78,"n":2818,"o":40.51,"t":"2024-12-26T05:00:00Z","v":92761,"vw":40.118313},{"c":39.65,"h":40.44,"l":38.93,"n":3571,"o":39.93,"t":"2024-12-27T05:00:00Z","v":98810,"vw":39.545519},{"c":39.61,"h":39.9,"l":38.25,"n":2410,"o":39.29,"t":"2024-12-30T05:00:00Z","v":67939,"vw":39.437329},{"c":39.94,"h":40.48,"l":39.7,"n":2964,"o":39.89,"t":"2024-12-31T05:00:00Z","v":84886,"vw":40.010291},{"c":38.97,"h":40.88,"l":38.57,"n":3577,"o":40.18,"t":"2025-01-02T05:00:00Z","v":92936,"vw":39.29176},{"c":39.24,"h":39.65,"l":38.38,"n":3482,"o":39.27,"t":"2025-01-03T05:00:00Z","v":94376,"vw":39.251042},{"c":39.56,"h":40.7087,"l":39.32,"n":3914,"o":39.56,"t":"2025-01-06T05:00:00Z","v":109367,"vw":39.760379},{"c":39.12,"h":40.025,"l":38.3977,"n":4041,"o":39.55,"t":"2025-01-07T05:00:00Z","v":125032,"vw":39.067706},{"c":39.2,"h":39.43,"l":38.2522,"n":3652,"o":38.99,"t":"2025-01-08T05:00:00Z","v":100562,"vw":39.121712},{"c":38.9,"h":38.97,"l":38,"n":3694,"o":38.47,"t":"2025-01-10T05:00:00Z","v":121190,"vw":38.631345},{"c":38.53,"h":39.2,"l":38.2874,"n":3297,"o":38.52,"t":"2025-01-13T05:00:00Z","v":126094,"vw":38.685421},{"c":39.05,"h":39.6503,"l":38.3532,"n":2984,"o":38.86,"t":"2025-01-14T05:00:00Z","v":90699,"vw":38.936207},{"c":40.43,"h":40.48,"l":39.675,"n":3654,"o":40,"t":"2025-01-15T05:00:00Z","v":101225,"vw":40.26323},{"c":42.56,"h":43.18,"l":40.19,"n":4205,"o":40.55,"t":"2025-01-16T05:00:00Z","v":124961,"vw":42.002409},{"c":42.13,"h":43.385,"l":41.8146,"n":3030,"o":43.25,"t":"2025-01-17T05:00:00Z","v":83140,"vw":42.253499},{"c":43.36,"h":43.94,"l":42.41,"n":2995,"o":42.41,"t":"2025-01-21T05:00:00Z","v":77178,"vw":43.322044},{"c":44.62,"h":44.66,"l":43.09,"n":3794,"o":43.09,"t":"2025-01-22T05:00:00Z","v":113746,"vw":44.336489},{"c":42.78,"h":44.78,"l":42.465,"n":4077,"o":44.5,"t":"2025-01-23T05:00:00Z","v":144023,"vw":43.076061},{"c":42.49,"h":42.98,"l":42.04,"n":2235,"o":42.98,"t":"2025-01-24T05:00:00Z","v":53459,"vw":42.519182},{"c":42.52,"h":42.6,"l":40.92,"n":3876,"o":42,"t":"2025-01-27T05:00:00Z","v":141654,"vw":42.040355},{"c":43.21,"h":43.4448,"l":41.97,"n":2822,"o":42.29,"t":"2025-01-28T05:00:00Z","v":87852,"vw":42.971762},{"c":42.24,"h":43.07,"l":41.9,"n":3875,"o":42.87,"t":"2025-01-29T05:00:00Z","v":125204,"vw":42.385159},{"c":42.72,"h":43.11,"l":41.94,"n":3477,"o":42.73,"t":"2025-01-30T05:00:00Z","v":99696,"vw":42.629728},{"c":41.93,"h":43.48,"l":41.71,"n":4311,"o":42.62,"t":"2025-01-31T05:00:00Z","v":170039,"vw":42.386417},{"c":40.2,"h":40.79,"l":38.96,"n":4372,"o":40.79,"t":"2025-02-03T05:00:00Z","v":148984,"vw":40.001635},{"c":41.12,"h":41.24,"l":40.045,"n":3295,"o":40.11,"t":"2025-02-04T05:00:00Z","v":92122,"vw":40.8473},{"c":42.51,"h":43.2899,"l":40.745,"n":3800,"o":41.12,"t":"2025-02-05T05:00:00Z","v":184533,"vw":42.567274},{"c":43.01,"h":43.95,"l":42.51,"n":6537,"o":42.73,"t":"2025-02-06T05:00:00Z","v":181824,"vw":43.294148},{"c":42.04,"h":43.01,"l":41.01,"n":3750,"o":43.01,"t":"2025-02-07T05:00:00Z","v":143705,"vw":41.902283},{"c":41.57,"h":42.65,"l":41.23,"n":3293,"o":42.39,"t":"2025-02-10T05:00:00Z","v":118771,"vw":41.764922},{"c":41.87,"h":42.21,"l":41.26,"n":2857,"o":41.26,"t":"2025-02-11T05:00:00Z","v":82678,"vw":41.802515},{"c":41.15,"h":41.58,"l":40.83,"n":3200,"o":41.58,"t":"2025-02-12T05:00:00Z","v":104199,"vw":41.230095},{"c":41.73,"h":41.95,"l":41.17,"n":3302,"o":41.49,"t":"2025-02-13T05:00:00Z","v":101920,"vw":41.527685},{"c":41.62,"h":42.21,"l":41.53,"n":2820,"o":42,"t":"2025-02-14T05:00:00Z","v":82182,"vw":41.771343},{"c":42.61,"h":42.7,"l":41.41,"n":3769,"o":41.65,"t":"2025-02-18T05:00:00Z","v":139531,"vw":42.197381},{"c":42.53,"h":42.53,"l":41.88,"n":3040,"o":42.24,"t":"2025-02-19T05:00:00Z","v":99675,"vw":42.385698},{"c":42.52,"h":43.595,"l":42.3,"n":4356,"o":42.48,"t":"2025-02-20T05:00:00Z","v":164441,"vw":42.701341},{"c":41.35,"h":43.3,"l":41.255,"n":4835,"o":42.87,"t":"2025-02-21T05:00:00Z","v":205247,"vw":41.73528},{"c":41.02,"h":41.52,"l":40.17,"n":4111,"o":41.27,"t":"2025-02-24T05:00:00Z","v":102156,"vw":41.172698},{"c":40.33,"h":41.59,"l":40.225,"n":5041,"o":41.1,"t":"2025-02-25T05:00:00Z","v":188590,"vw":40.643891},{"c":34.44,"h":36.66,"l":33.12,"n":13399,"o":33.69,"t":"2025-02-26T05:00:00Z","v":767878,"vw":34.48149},{"c":32.005,"h":34.69,"l":31.335,"n":9755,"o":34.1,"t":"2025-02-27T05:00:00Z","v":490703,"vw":32.274792},{"c":33.43,"h":33.505,"l":32.01,"n":8013,"o":32.01,"t":"2025-02-28T05:00:00Z","v":398323,"vw":33.016184},{"c":30.375,"h":33.21,"l":30.06,"n":8092,"o":33.21,"t":"2025-03-03T05:00:00Z","v":289807,"vw":30.924144},{"c":30.09,"h":30.7011,"l":29,"n":7271,"o":30,"t":"2025-03-04T05:00:00Z","v":309495,"vw":30.025349},{"c":30.34,"h":30.52,"l":29.77,"n":4583,"o":30.23,"t":"2025-03-05T05:00:00Z","v":166800,"vw":30.245638},{"c":29.95,"h":30.76,"l":29.3,"n":7204,"o":29.72,"t":"2025-03-06T05:00:00Z","v":421893,"vw":29.679934},{"c":30.8,"h":30.92,"l":29.28,"n":8257,"o":30,"t":"2025-03-07T05:00:00Z","v":450489,"vw":30.222674},{"c":30.085,"h":30.89,"l":29.61,"n":5770,"o":30.31,"t":"2025-03-10T04:00:00Z","v":331208,"vw":30.095033},{"c":30.3,"h":30.96,"l":29.32,"n":5854,"o":30.11,"t":"2025-03-11T04:00:00Z","v":268239,"vw":30.276269},{"c":30.57,"h":31.08,"l":30.33,"n":5083,"o":30.6,"t":"2025-03-12T04:00:00Z","v":193370,"vw":30.68215},{"c":30.67,"h":31.515,"l":30.52,"n":6455,"o":30.82,"t":"2025-03-13T04:00:00Z","v":339766,"vw":30.79889},{"c":32.45,"h":32.505,"l":30.8056,"n":4564,"o":30.95,"t":"2025-03-14T04:00:00Z","v":226203,"vw":32.088806},{"c":32.15,"h":33.01,"l":31.6401,"n":5834,"o":32.56,"t":"2025-03-17T04:00:00Z","v":225795,"vw":32.270578},{"c":31.83,"h":32.27,"l":31.2537,"n":4412,"o":31.91,"t":"2025-03-18T04:00:00Z","v":143504,"vw":31.857759},{"c":31.8,"h":32.19,"l":31.5,"n":5058,"o":32.06,"t":"2025-03-19T04:00:00Z","v":181396,"vw":31.847918},{"c":32.27,"h":32.425,"l":31.5,"n":4420,"o":31.5,"t":"2025-03-20T04:00:00Z","v":163776,"vw":32.108182},{"c":32.27,"h":32.64,"l":31.91,"n":4027,"o":32,"t":"2025-03-21T04:00:00Z","v":382045,"vw":32.239011},{"c":33.27,"h":33.5,"l":32.7,"n":4376,"o":32.92,"t":"2025-03-24T04:00:00Z","v":180343,"vw":33.215754},{"c":33.78,"h":33.89,"l":32.6626,"n":3900,"o":33.21,"t":"2025-03-25T04:00:00Z","v":116595,"vw":33.563401},{"c":33.41,"h":33.87,"l":32.78,"n":4192,"o":33.56,"t":"2025-03-26T04:00:00Z","v":155654,"vw":33.28319},{"c":31.53,"h":33.4,"l":31.51,"n":5171,"o":33.4,"t":"2025-03-27T04:00:00Z","v":198027,"vw":32.185476},{"c":30.88,"h":31.5,"l":30.14,"n":5429,"o":31.4,"t":"2025-03-28T04:00:00Z","v":204499,"vw":30.801047},{"c":29.38,"h":30.57,"l":29.33,"n":5053,"o":30.37,"t":"2025-03-31T04:00:00Z","v":322475,"vw":29.798452},{"c":29.08,"h":30.0972,"l":28.8825,"n":5488,"o":29.33,"t":"2025-04-01T04:00:00Z","v":237498,"vw":29.21543},{"c":30.31,"h":30.37,"l":28.0401,"n":4967,"o":28.42,"t":"2025-04-02T04:00:00Z","v":202074,"vw":29.827329},{"c":27.83,"h":29.25,"l":27.71,"n":7533,"o":28.88,"t":"2025-04-03T04:00:00Z","v":355207,"vw":28.084177},{"c":27.25,"h":27.52,"l":25.65,"n":8451,"o":26.82,"t":"2025-04-04T04:00:00Z","v":480029,"vw":26.741502},{"c":26.26,"h":28.29,"l":24.6,"n":10752,"o":25.84,"t":"2025-04-07T04:00:00Z","v":525131,"vw":25.786284},{"c":24.72,"h":27.06,"l":24.25,"n":5530,"o":27.06,"t":"2025-04-08T04:00:00Z","v":243318,"vw":25.047928},{"c":28.07,"h":28.69,"l":24.35,"n":7266,"o":24.45,"t":"2025-04-09T04:00:00Z","v":399644,"vw":27.302891},{"c":26.96,"h":27.49,"l":26,"n":6449,"o":26.7,"t":"2025-04-10T04:00:00Z","v":308843,"vw":26.874896},{"c":26.13,"h":27.07,"l":25.23,"n":4957,"o":26.93,"t":"2025-04-11T04:00:00Z","v":239149,"vw":25.991547},{"c":26.24,"h":26.9205,"l":25.47,"n":4891,"o":26.67,"t":"2025-04-14T04:00:00Z","v":257643,"vw":26.183756},{"c":26,"h":26.425,"l":25.62,"n":4112,"o":26.1,"t":"2025-04-15T04:00:00Z","v":185281,"vw":25.95401},{"c":25.86,"h":26.35,"l":25.34,"n":3330,"o":25.9,"t":"2025-04-16T04:00:00Z","v":120783,"vw":25.858881},{"c":25.84,"h":26.3,"l":25.71,"n":3784,"o":25.86,"t":"2025-04-17T04:00:00Z","v":172503,"vw":25.925912},{"c":25.97,"h":26,"l":24.99,"n":4603,"o":25.48,"t":"2025-04-21T04:00:00Z","v":209869,"vw":25.627319},{"c":26,"h":26.53,"l":25.88,"n":4601,"o":26.04,"t":"2025-04-22T04:00:00Z","v":279268,"vw":26.079129},{"c":25.95,"h":26.8999,"l":25.82,"n":6110,"o":26.87,"t":"2025-04-23T04:00:00Z","v":313851,"vw":26.219589},{"c":27.4,"h":27.4148,"l":25.87,"n":10200,"o":25.97,"t":"2025-04-24T04:00:00Z","v":1153503,"vw":26.750329},{"c":27.45,"h":27.8475,"l":26.8647,"n":5454,"o":27.27,"t":"2025-04-25T04:00:00Z","v":181267,"vw":27.305004},{"c":27.26,"h":28.125,"l":26.96,"n":6203,"o":27.43,"t":"2025-04-28T04:00:00Z","v":168143,"vw":27.329944},{"c":28.56,"h":28.59,"l":27.17,"n":6546,"o":27.17,"t":"2025-04-29T04:00:00Z","v":252622,"vw":28.307278},{"c":28.64,"h":28.85,"l":27.6575,"n":5484,"o":28.05,"t":"2025-04-30T04:00:00Z","v":156337,"vw":28.499078},{"c":29.03,"h":29.88,"l":28.71,"n":6079,"o":28.73,"t":"2025-05-01T04:00:00Z","v":193252,"vw":29.159447},{"c":29.87,"h":30.12,"l":29.58,"n":6338,"o":29.58,"t":"2025-05-02T04:00:00Z","v":194889,"vw":29.927845},{"c":29.22,"h":30.515,"l":29.14,"n":9746,"o":29.57,"t":"2025-05-05T04:00:00Z","v":465416,"vw":29.795529},{"c":33.43,"h":37.3665,"l":33.04,"n":14331,"o":35.92,"t":"2025-05-06T04:00:00Z","v":595804,"vw":34.438727},{"c":35.6,"h":36.03,"l":33.8,"n":14935,"o":34,"t":"2025-05-07T04:00:00Z","v":619709,"vw":35.365078},{"c":37.62,"h":37.75,"l":35.38,"n":8836,"o":36.09,"t":"2025-05-08T04:00:00Z","v":314418,"vw":37.028243},{"c":36.71,"h":38.4048,"l":36.565,"n":7319,"o":37.82,"t":"2025-05-09T04:00:00Z","v":250812,"vw":37.03116},{"c":38.32,"h":39.42,"l":38.21,"n":5645,"o":39.01,"t":"2025-05-12T04:00:00Z","v":208189,"vw":38.506126},{"c":38.85,"h":38.885,"l":37.75,"n":6159,"o":38.79,"t":"2025-05-13T04:00:00Z","v":201370,"vw":38.588512},{"c":37.53,"h":39.1659,"l":37.47,"n":6012,"o":38.81,"t":"2025-05-14T04:00:00Z","v":175464,"vw":37.943318},{"c":37.39,"h":38.5,"l":36.98,"n":6505,"o":38.5,"t":"2025-05-15T04:00:00Z","v":202044,"vw":37.47822},{"c":37.77,"h":38,"l":36.99,"n":5617,"o":37.39,"t":"2025-05-16T04:00:00Z","v":180554,"vw":37.631077},{"c":37.49,"h":37.58,"l":36.64,"n":6597,"o":37.04,"t":"2025-05-19T04:00:00Z","v":169641,"vw":37.422912},{"c":37.435,"h":38.17,"l":37.34,"n":6663,"o":37.63,"t":"2025-05-20T04:00:00Z","v":174013,"vw":37.672874},{"c":35.84,"h":37.245,"l":35.63,"n":6547,"o":37.06,"t":"2025-05-21T04:00:00Z","v":229803,"vw":36.029085},{"c":35.61,"h":35.93,"l":34.88,"n":5499,"o":35.66,"t":"2025-05-22T04:00:00Z","v":176820,"vw":35.464739},{"c":34.49,"h":35.16,"l":34.35,"n":5636,"o":34.63,"t":"2025-05-23T04:00:00Z","v":161607,"vw":34.565882},{"c":36.24,"h":36.285,"l":34.67,"n":5517,"o":35.19,"t":"2025-05-27T04:00:00Z","v":162731,"vw":35.794634},{"c":35.83,"h":36.225,"l":35.695,"n":4497,"o":36.17,"t":"2025-05-28T04:00:00Z","v":137677,"vw":35.855677},{"c":36.52,"h":36.67,"l":35.6159,"n":5877,"o":36.29,"t":"2025-05-29T04:00:00Z","v":129283,"vw":36.37111},{"c":35.97,"h":36.355,"l":35.73,"n":5069,"o":36.09,"t":"2025-05-30T04:00:00Z","v":222268,"vw":36.008535},{"c":35.72,"h":36.05,"l":34.98,"n":3881,"o":35.9,"t":"2025-06-02T04:00:00Z","v":146352,"vw":35.556871},{"c":37.1,"h":37.15,"l":35.49,"n":5008,"o":35.78,"t":"2025-06-03T04:00:00Z","v":174648,"vw":36.790068},{"c":36.23,"h":37.67,"l":36.22,"n":5222,"o":37.15,"t":"2025-06-04T04:00:00Z","v":166378,"vw":36.634198},{"c":36.61,"h":36.89,"l":36.13,"n":4132,"o":36.32,"t":"2025-06-05T04:00:00Z","v":119965,"vw":36.528777},{"c":36.95,"h":37.47,"l":36.57,"n":3933,"o":37.13,"t":"2025-06-06T04:00:00Z","v":117968,"vw":36.980334},{"c":37.565,"h":38.305,"l":37.16,"n":3997,"o":37.2,"t":"2025-06-09T04:00:00Z","v":105537,"vw":37.697226},{"c":37.75,"h":38.165,"l":37.59,"n":3563,"o":37.71,"t":"2025-06-10T04:00:00Z","v":92202,"vw":37.833195},{"c":37.66,"h":37.94,"l":37.49,"n":4268,"o":37.93,"t":"2025-06-11T04:00:00Z","v":94290,"vw":37.699492},{"c":37.02,"h":37.605,"l":36.85,"n":3618,"o":37.27,"t":"2025-06-12T04:00:00Z","v":92921,"vw":37.111249},{"c":36.22,"h":36.87,"l":35.8301,"n":4150,"o":36.23,"t":"2025-06-13T04:00:00Z","v":152161,"vw":36.22181},{"c":37.58,"h":37.58,"l":36.38,"n":4566,"o":36.52,"t":"2025-06-16T04:00:00Z","v":140189,"vw":37.343535},{"c":36.31,"h":37.78,"l":36.115,"n":6362,"o":37.07,"t":"2025-06-17T04:00:00Z","v":175436,"vw":36.752107},{"c":36.14,"h":36.71,"l":36.07,"n":4558,"o":36.24,"t":"2025-06-18T04:00:00Z","v":168987,"vw":36.249336},{"c":36.15,"h":36.5,"l":35.35,"n":3937,"o":36.5,"t":"2025-06-20T04:00:00Z","v":272941,"vw":36.155624},{"c":36.12,"h":36.49,"l":35.47,"n":8309,"o":36.03,"t":"2025-06-23T04:00:00Z","v":283731,"vw":35.870774},{"c":36.38,"h":36.565,"l":34.99,"n":7446,"o":36.55,"t":"2025-06-24T04:00:00Z","v":298809,"vw":35.747365},{"c":35.53,"h":36.45,"l":34.98,"n":8215,"o":36.35,"t":"2025-06-25T04:00:00Z","v":339669,"vw":35.568326},{"c":35.82,"h":35.9588,"l":34.93,"n":4892,"o":35.76,"t":"2025-06-26T04:00:00Z","v":140476,"vw":35.589695},{"c":36.39,"h":36.61,"l":35.83,"n":4054,"o":36.15,"t":"2025-06-27T04:00:00Z","v":312965,"vw":36.371699},{"c":35.9,"h":36.595,"l":35.82,"n":3636,"o":36.55,"t":"2025-06-30T04:00:00Z","v":131835,"vw":35.975924},{"c":37.35,"h":37.97,"l":35.4,"n":4312,"o":35.7,"t":"2025-07-01T04:00:00Z","v":145375,"vw":37.231831},{"c":38.735,"h":38.8325,"l":37.44,"n":4378,"o":37.51,"t":"2025-07-02T04:00:00Z","v":177013,"vw":38.423257},{"c":39.34,"h":39.46,"l":38.31,"n":3241,"o":39.1,"t":"2025-07-03T04:00:00Z","v":114552,"vw":39.1045},{"c":38.17,"h":39.235,"l":38.03,"n":3973,"o":38.68,"t":"2025-07-07T04:00:00Z","v":120790,"vw":38.366894},{"c":38.58,"h":39.16,"l":37.6572,"n":3840,"o":38.5,"t":"2025-07-08T04:00:00Z","v":205075,"vw":38.601347},{"c":37.98,"h":38.79,"l":37.41,"n":4440,"o":38.79,"t":"2025-07-09T04:00:00Z","v":198787,"vw":37.992107},{"c":37.75,"h":38.65,"l":37.6,"n":4137,"o":37.8,"t":"2025-07-10T04:00:00Z","v":128133,"vw":37.878784},{"c":35.46,"h":37.39,"l":34.94,"n":4603,"o":37.39,"t":"2025-07-11T04:00:00Z","v":166904,"vw":35.790464},{"c":35.58,"h":35.86,"l":35.06,"n":5173,"o":35.47,"t":"2025-07-14T04:00:00Z","v":148086,"vw":35.545214},{"c":35.05,"h":35.94,"l":34.33,"n":6139,"o":35.8,"t":"2025-07-15T04:00:00Z","v":256993,"vw":34.949687},{"c":34.82,"h":35.51,"l":34.415,"n":3652,"o":35.41,"t":"2025-07-16T04:00:00Z","v":129535,"vw":34.979052},{"c":34.99,"h":35.75,"l":34.92,"n":4117,"o":35.06,"t":"2025-07-17T04:00:00Z","v":125574,"vw":35.070378},{"c":34.3,"h":35.38,"l":34.24,"n":4028,"o":35.38,"t":"2025-07-18T04:00:00Z","v":87887,"vw":34.572227},{"c":34.01,"h":35.09,"l":34,"n":3420,"o":34.66,"t":"2025-07-21T04:00:00Z","v":89429,"vw":34.181506},{"c":34.01,"h":34.635,"l":34,"n":3931,"o":34.21,"t":"2025-07-22T04:00:00Z","v":119753,"vw":34.174091},{"c":35.62,"h":35.9,"l":34.17,"n":4572,"o":34.47,"t":"2025-07-23T04:00:00Z","v":124779,"vw":35.427865},{"c":35.65,"h":35.84,"l":34.7,"n":4505,"o":35.16,"t":"2025-07-24T04:00:00Z","v":153523,"vw":35.423862},{"c":35.345,"h":36.02,"l":35.28,"n":3862,"o":36.02,"t":"2025-07-25T04:00:00Z","v":96267,"vw":35.422091},{"c":34.58,"h":35.565,"l":34.55,"n":4110,"o":35.37,"t":"2025-07-28T04:00:00Z","v":132692,"vw":34.719735},{"c":33.72,"h":34.75,"l":33.67,"n":6235,"o":34.72,"t":"2025-07-29T04:00:00Z","v":162638,"vw":34.023335},{"c":32.86,"h":34.6,"l":32.83,"n":3808,"o":33.88,"t":"2025-07-30T04:00:00Z","v":118704,"vw":33.342485},{"c":32.69,"h":33.925,"l":32.21,"n":4321,"o":32.81,"t":"2025-07-31T04:00:00Z","v":163746,"vw":32.981913},{"c":31.49,"h":32.4,"l":31.26,"n":7011,"o":32,"t":"2025-08-01T04:00:00Z","v":311389,"vw":31.831728},{"c":33.23,"h":33.56,"l":31.59,"n":6255,"o":31.82,"t":"2025-08-04T04:00:00Z","v":293095,"vw":33.038605},{"c":32.75,"h":33.62,"l":32.74,"n":6309,"o":33.52,"t":"2025-08-05T04:00:00Z","v":237192,"vw":33.033098},{"c":34.52,"h":36.98,"l":32.75,"n":10660,"o":36.98,"t":"2025-08-06T04:00:00Z","v":533119,"vw":34.60172},{"c":34.92,"h":35.565,"l":33.8701,"n":9868,"o":34.74,"t":"2025-08-07T04:00:00Z","v":458910,"vw":35.005181},{"c":33.58,"h":35.45,"l":33.47,"n":7548,"o":35.03,"t":"2025-08-08T04:00:00Z","v":243024,"vw":34.242982},{"c":34.67,"h":34.82,"l":33.145,"n":6402,"o":33.65,"t":"2025-08-11T04:00:00Z","v":280554,"vw":34.164832},{"c":37.46,"h":37.59,"l":34.53,"n":7588,"o":35.03,"t":"2025-08-12T04:00:00Z","v":253194,"vw":36.863628},{"c":38.45,"h":38.68,"l":37.48,"n":6515,"o":37.71,"t":"2025-08-13T04:00:00Z","v":237522,"vw":38.447766},{"c":37.73,"h":37.99,"l":36.83,"n":4385,"o":37.65,"t":"2025-08-14T04:00:00Z","v":137469,"vw":37.631915},{"c":37.34,"h":38.23,"l":37.15,"n":4804,"o":37.94,"t":"2025-08-15T04:00:00Z","v":113039,"vw":37.482936},{"c":37.78,"h":38.67,"l":37.0234,"n":6541,"o":37.28,"t":"2025-08-18T04:00:00Z","v":223188,"vw":37.923012},{"c":37.78,"h":38.455,"l":37.46,"n":4440,"o":37.68,"t":"2025-08-19T04:00:00Z","v":101706,"vw":37.814423},{"c":36.93,"h":37.63,"l":36.61,"n":4352,"o":37.63,"t":"2025-08-20T04:00:00Z","v":127306,"vw":36.946818},{"c":36.7,"h":36.9465,"l":35.76,"n":4534,"o":36.54,"t":"2025-08-21T04:00:00Z","v":117122,"vw":36.601679},{"c":38.59,"h":38.869,"l":36.93,"n":5802,"o":37.05,"t":"2025-08-22T04:00:00Z","v":144884,"vw":38.408806},{"c":38.24,"h":38.77,"l":37.99,"n":4711,"o":38.3,"t":"2025-08-25T04:00:00Z","v":146939,"vw":38.307515},{"c":38.13,"h":38.452,"l":37.94,"n":4276,"o":38.27,"t":"2025-08-26T04:00:00Z","v":146772,"vw":38.146586},{"c":37.5,"h":38.3,"l":37.45,"n":4317,"o":37.97,"t":"2025-08-27T04:00:00Z","v":92837,"vw":37.683177},{"c":37.82,"h":38.24,"l":37.07,"n":4930,"o":37.66,"t":"2025-08-28T04:00:00Z","v":149223,"vw":37.777121},{"c":37.16,"h":37.89,"l":36.75,"n":5567,"o":37.85,"t":"2025-08-29T04:00:00Z","v":198123,"vw":37.121526},{"c":36.275,"h":36.6,"l":35.77,"n":5433,"o":36.46,"t":"2025-09-02T04:00:00Z","v":125201,"vw":36.179454},{"c":35.16,"h":36.36,"l":35.03,"n":4568,"o":36,"t":"2025-09-03T04:00:00Z","v":122410,"vw":35.375653},{"c":35.88,"h":35.96,"l":34.35,"n":4546,"o":35.18,"t":"2025-09-04T04:00:00Z","v":121285,"vw":35.707388},{"c":35.68,"h":36.9,"l":35.56,"n":3850,"o":35.97,"t":"2025-09-05T04:00:00Z","v":85370,"vw":35.842486},{"c":38.48,"h":39.21,"l":35.44,"n":10207,"o":35.7,"t":"2025-09-08T04:00:00Z","v":304844,"vw":38.229412},{"c":37.23,"h":38.515,"l":36.895,"n":5377,"o":38.35,"t":"2025-09-09T04:00:00Z","v":141048,"vw":37.23383},{"c":35.76,"h":37.1233,"l":35.69,"n":5813,"o":37.02,"t":"2025-09-10T04:00:00Z","v":177690,"vw":36.078816},{"c":35.9,"h":36.8211,"l":35.76,"n":5224,"o":35.76,"t":"2025-09-11T04:00:00Z","v":183956,"vw":36.205637},{"c":34.68,"h":37.758,"l":34.25,"n":6832,"o":35.76,"t":"2025-09-12T04:00:00Z","v":245015,"vw":34.760683},{"c":34.32,"h":35.335,"l":34.23,"n":4833,"o":34.98,"t":"2025-09-15T04:00:00Z","v":192566,"vw":34.459923},{"c":33.37,"h":34.36,"l":33,"n":8540,"o":34.31,"t":"2025-09-16T04:00:00Z","v":291997,"vw":33.426264},{"c":33.29,"h":34.52,"l":33.05,"n":7819,"o":33.46,"t":"2025-09-17T04:00:00Z","v":288528,"vw":33.718012},{"c":33.46,"h":34.445,"l":33.16,"n":7315,"o":33.71,"t":"2025-09-18T04:00:00Z","v":256839,"vw":33.471907},{"c":33.12,"h":33.71,"l":32.75,"n":8026,"o":33.62,"t":"2025-09-19T04:00:00Z","v":941661,"vw":33.118415},{"c":32.94,"h":34.02,"l":32.455,"n":10075,"o":32.96,"t":"2025-09-22T04:00:00Z","v":440248,"vw":32.861784},{"c":33.45,"h":34.01,"l":32.92,"n":5816,"o":33.19,"t":"2025-09-23T04:00:00Z","v":528604,"vw":33.396775},{"c":32.48,"h":33.51,"l":32.3481,"n":5480,"o":33.33,"t":"2025-09-24T04:00:00Z","v":185694,"vw":32.787129},{"c":32.17,"h":32.235,"l":31.5,"n":7202,"o":32.15,"t":"2025-09-25T04:00:00Z","v":243582,"vw":31.979464},{"c":32.35,"h":33.02,"l":32.09,"n":5470,"o":32.23,"t":"2025-09-26T04:00:00Z","v":151437,"vw":32.363015},{"c":32.83,"h":33.05,"l":31.865,"n":7428,"o":32.54,"t":"2025-09-29T04:00:00Z","v":357705,"vw":32.664669},{"c":33.07,"h":33.68,"l":32.53,"n":8138,"o":32.78,"t":"2025-09-30T04:00:00Z","v":227043,"vw":33.020911},{"c":33.25,"h":33.425,"l":32.62,"n":7292,"o":32.91,"t":"2025-10-01T04:00:00Z","v":257171,"vw":33.059207},{"c":34.35,"h":34.45,"l":33.15,"n":6470,"o":33.21,"t":"2025-10-02T04:00:00Z","v":218707,"vw":34.109091},{"c":33.61,"h":35.015,"l":33.59,"n":6286,"o":34.61,"t":"2025-10-03T04:00:00Z","v":248042,"vw":33.980811},{"c":33.56,"h":34.135,"l":33.521,"n":7241,"o":33.81,"t":"2025-10-06T04:00:00Z","v":207832,"vw":33.676366},{"c":33.78,"h":34.43,"l":33,"n":9235,"o":33.71,"t":"2025-10-07T04:00:00Z","v":716495,"vw":33.684301},{"c":34.47,"h":35.17,"l":33.795,"n":6691,"o":33.82,"t":"2025-10-08T04:00:00Z","v":197208,"vw":34.599183},{"c":34.04,"h":34.79,"l":33.7,"n":6800,"o":34.41,"t":"2025-10-09T04:00:00Z","v":279319,"vw":34.017552},{"c":33.89,"h":34.48,"l":33.3334,"n":7127,"o":34.23,"t":"2025-10-10T04:00:00Z","v":329118,"vw":33.792852},{"c":34.23,"h":34.71,"l":33.815,"n":5501,"o":34.33,"t":"2025-10-13T04:00:00Z","v":141530,"vw":34.157445},{"c":34.12,"h":34.79,"l":33.71,"n":4897,"o":33.76,"t":"2025-10-14T04:00:00Z","v":123594,"vw":34.2857},{"c":34.92,"h":34.975,"l":34.099,"n":4844,"o":34.32,"t":"2025-10-15T04:00:00Z","v":126783,"vw":34.748467},{"c":34.67,"h":35.355,"l":34.28,"n":4555,"o":35.04,"t":"2025-10-16T04:00:00Z","v":137904,"vw":34.612685},{"c":34.54,"h":34.957,"l":34.38,"n":5416,"o":34.5,"t":"2025-10-17T04:00:00Z","v":199116,"vw":34.546429},{"c":34.65,"h":35.24,"l":34.5199,"n":4640,"o":34.79,"t":"2025-10-20T04:00:00Z","v":152971,"vw":34.746565},{"c":35.78,"h":35.862,"l":34.77,"n":4889,"o":34.77,"t":"2025-10-21T04:00:00Z","v":145415,"vw":35.611147},{"c":35.36,"h":36,"l":35.25,"n":5019,"o":35.65,"t":"2025-10-22T04:00:00Z","v":142465,"vw":35.478987},{"c":35.75,"h":36.56,"l":35.33,"n":6009,"o":35.33,"t":"2025-10-23T04:00:00Z","v":197484,"vw":36.094553},{"c":35.68,"h":36.51,"l":35.62,"n":3795,"o":36.18,"t":"2025-10-24T04:00:00Z","v":117018,"vw":35.910299},{"c":36,"h":36.42,"l":35.4159,"n":6845,"o":35.69,"t":"2025-10-27T04:00:00Z","v":232387,"vw":35.978142},{"c":36.93,"h":37.71,"l":35.84,"n":9057,"o":36,"t":"2025-10-28T04:00:00Z","v":906434,"vw":37.251177},{"c":35.55,"h":36.77,"l":35.07,"n":8775,"o":36.42,"t":"2025-10-29T04:00:00Z","v":338476,"vw":35.839699},{"c":34.63,"h":35.5035,"l":33.9,"n":8730,"o":35.28,"t":"2025-10-30T04:00:00Z","v":368194,"vw":34.493704},{"c":34.1,"h":34.99,"l":33.56,"n":7706,"o":34.77,"t":"2025-10-31T04:00:00Z","v":430966,"vw":34.265409},{"c":34.61,"h":34.92,"l":33.71,"n":4848,"o":34.1,"t":"2025-11-03T05:00:00Z","v":136575,"vw":34.542971},{"c":34.98,"h":35.21,"l":33.7,"n":6645,"o":34.4,"t":"2025-11-04T05:00:00Z","v":272773,"vw":34.8218},{"c":35.31,"h":37.33,"l":31.88,"n":11994,"o":35.79,"t":"2025-11-05T05:00:00Z","v":453773,"vw":34.775437},{"c":36.16,"h":36.74,"l":34.88,"n":9264,"o":35.42,"t":"2025-11-06T05:00:00Z","v":352060,"vw":35.94605},{"c":37.77,"h":38.08,"l":35.95,"n":8514,"o":36.05,"t":"2025-11-07T05:00:00Z","v":456429,"vw":37.10738},{"c":38.65,"h":38.945,"l":37.95,"n":6823,"o":38.12,"t":"2025-11-10T05:00:00Z","v":242270,"vw":38.526504},{"c":39.01,"h":39.8499,"l":38.1,"n":7518,"o":38.9,"t":"2025-11-11T05:00:00Z","v":315525,"vw":39.161192},{"c":40.15,"h":41.2,"l":38.7464,"n":8321,"o":38.96,"t":"2025-11-12T05:00:00Z","v":332186,"vw":40.269697},{"c":40.74,"h":40.79,"l":39.7449,"n":8865,"o":40,"t":"2025-11-13T05:00:00Z","v":448961,"vw":40.217516},{"c":40.19,"h":41.2,"l":39.97,"n":10198,"o":40.17,"t":"2025-11-14T05:00:00Z","v":431426,"vw":40.684233},{"c":40.28,"h":40.415,"l":39.61,"n":8066,"o":40.19,"t":"2025-11-17T05:00:00Z","v":286919,"vw":40.176126},{"c":41.26,"h":41.46,"l":39.83,"n":7824,"o":40.33,"t":"2025-11-18T05:00:00Z","v":358936,"vw":40.92955},{"c":42.5,"h":42.6053,"l":40.86,"n":8218,"o":41.29,"t":"2025-11-19T05:00:00Z","v":352146,"vw":42.112862},{"c":41.76,"h":42.86,"l":41.21,"n":12438,"o":42.5,"t":"2025-11-20T05:00:00Z","v":570080,"vw":41.850241},{"c":44.19,"h":44.73,"l":41.535,"n":9164,"o":41.79,"t":"2025-11-21T05:00:00Z","v":340937,"vw":43.714499},{"c":44.25,"h":45.1306,"l":43.95,"n":12107,"o":44.25,"t":"2025-11-24T05:00:00Z","v":586223,"vw":44.4073},{"c":47.44,"h":47.5,"l":44.6548,"n":9315,"o":44.81,"t":"2025-11-25T05:00:00Z","v":433925,"vw":46.126865},{"c":46.84,"h":47.87,"l":46.82,"n":8126,"o":47.22,"t":"2025-11-26T05:00:00Z","v":354438,"vw":47.207571},{"c":46.48,"h":46.81,"l":46.02,"n":4453,"o":46.8,"t":"2025-11-28T05:00:00Z","v":134738,"vw":46.479189},{"c":47,"h":47.4407,"l":46.1901,"n":6063,"o":46.26,"t":"2025-12-01T05:00:00Z","v":219033,"vw":46.952357},{"c":48,"h":48.18,"l":46.4601,"n":6376,"o":46.89,"t":"2025-12-02T05:00:00Z","v":270309,"vw":47.796442},{"c":48.38,"h":48.97,"l":47.985,"n":5946,"o":48.15,"t":"2025-12-03T05:00:00Z","v":225129,"vw":48.453092},{"c":49.09,"h":49.19,"l":46.5,"n":5754,"o":48.36,"t":"2025-12-04T05:00:00Z","v":215792,"vw":48.791208},{"c":49.18,"h":50,"l":49.0825,"n":5426,"o":49.28,"t":"2025-12-05T05:00:00Z","v":175699,"vw":49.434527},{"c":48.97,"h":49.38,"l":48.59,"n":5808,"o":49.3,"t":"2025-12-08T05:00:00Z","v":174994,"vw":48.987874},{"c":48.78,"h":49.95,"l":48.5394,"n":4645,"o":48.72,"t":"2025-12-09T05:00:00Z","v":171128,"vw":49.080139},{"c":50.39,"h":50.85,"l":48.775,"n":5950,"o":48.86,"t":"2025-12-10T05:00:00Z","v":295177,"vw":50.026864},{"c":50.13,"h":51.115,"l":49.71,"n":6578,"o":50.74,"t":"2025-12-11T05:00:00Z","v":246616,"vw":50.420647},{"c":50.51,"h":51.64,"l":50.15,"n":7581,"o":50.43,"t":"2025-12-12T05:00:00Z","v":336978,"vw":50.747801},{"c":50.22,"h":51.32,"l":49.615,"n":6785,"o":51,"t":"2025-12-15T05:00:00Z","v":312567,"vw":50.181669},{"c":50.05,"h":50.78,"l":49.51,"n":6471,"o":50.11,"t":"2025-12-16T05:00:00Z","v":229980,"vw":50.149987},{"c":50.03,"h":51.29,"l":49.91,"n":5810,"o":49.91,"t":"2025-12-17T05:00:00Z","v":176775,"vw":50.307196},{"c":50.98,"h":51.19,"l":48.55,"n":7146,"o":50.34,"t":"2025-12-18T05:00:00Z","v":269708,"vw":50.787651},{"c":51,"h":51.77,"l":50.42,"n":5417,"o":51,"t":"2025-12-19T05:00:00Z","v":539980,"vw":50.971906},{"c":50.8,"h":51.92,"l":50.74,"n":5072,"o":51.09,"t":"2025-12-22T05:00:00Z","v":200797,"vw":51.191604},{"c":52.18,"h":52.23,"l":50.76,"n":4037,"o":50.76,"t":"2025-12-23T05:00:00Z","v":160048,"vw":51.932246},{"c":51.69,"h":52.24,"l":51.4,"n":2647,"o":52.24,"t":"2025-12-24T05:00:00Z","v":70245,"vw":51.759492},{"c":52.06,"h":52.39,"l":51.68,"n":4496,"o":51.7,"t":"2025-12-26T05:00:00Z","v":170618,"vw":51.963572},{"c":53,"h":53.02,"l":51.8,"n":5944,"o":51.8,"t":"2025-12-29T05:00:00Z","v":272359,"vw":52.756463},{"c":52.12,"h":53.08,"l":52.08,"n":5757,"o":52.87,"t":"2025-12-30T05:00:00Z","v":201713,"vw":52.370027},{"c":49.91,"h":52.08,"l":49.8,"n":6368,"o":52.08,"t":"2025-12-31T05:00:00Z","v":184972,"vw":50.302245},{"c":50.24,"h":50.385,"l":49.03,"n":4678,"o":49.84,"t":"2026-01-02T05:00:00Z","v":184050,"vw":49.924588},{"c":50.92,"h":52.01,"l":50.18,"n":5840,"o":50.18,"t":"2026-01-05T05:00:00Z","v":194169,"vw":51.016769},{"c":51.83,"h":51.85,"l":50.145,"n":6185,"o":50.52,"t":"2026-01-06T05:00:00Z","v":148660,"vw":51.249792},{"c":52.55,"h":53.33,"l":51.685,"n":6212,"o":52.05,"t":"2026-01-07T05:00:00Z","v":199804,"vw":52.663772},{"c":54.625,"h":55.35,"l":52.28,"n":6572,"o":52.28,"t":"2026-01-08T05:00:00Z","v":241203,"vw":54.160521},{"c":53.86,"h":55.13,"l":52.76,"n":5584,"o":54.69,"t":"2026-01-09T05:00:00Z","v":205621,"vw":53.68064},{"c":54.3,"h":54.99,"l":53.31,"n":3921,"o":53.65,"t":"2026-01-12T05:00:00Z","v":124120,"vw":54.325643},{"c":54.41,"h":54.985,"l":53.54,"n":3964,"o":54.48,"t":"2026-01-13T05:00:00Z","v":126729,"vw":54.373788},{"c":53.33,"h":54.99,"l":53.13,"n":5028,"o":54.5,"t":"2026-01-14T05:00:00Z","v":148128,"vw":53.690421},{"c":54.3,"h":54.86,"l":53.3816,"n":4610,"o":53.63,"t":"2026-01-15T05:00:00Z","v":121729,"vw":54.304686},{"c":54.25,"h":54.905,"l":53.8,"n":4826,"o":54.4,"t":"2026-01-16T05:00:00Z","v":211810,"vw":54.238712},{"c":52.12,"h":53.655,"l":51.93,"n":3999,"o":53.3,"t":"2026-01-20T05:00:00Z","v":131454,"vw":52.586902},{"c":54.95,"h":55.155,"l":52.58,"n":4429,"o":52.58,"t":"2026-01-21T05:00:00Z","v":168533,"vw":54.423243},{"c":54.22,"h":55.84,"l":53.775,"n":5490,"o":55.14,"t":"2026-01-22T05:00:00Z","v":204733,"vw":54.487682},{"c":53.96,"h":54.9,"l":52.94,"n":4537,"o":53.87,"t":"2026-01-23T05:00:00Z","v":126111,"vw":53.620046},{"c":53.49,"h":54,"l":53.13,"n":5057,"o":53.92,"t":"2026-01-26T05:00:00Z","v":228356,"vw":53.567513},{"c":52.6,"h":54,"l":52.58,"n":3331,"o":53.32,"t":"2026-01-27T05:00:00Z","v":112301,"vw":52.990996},{"c":52.23,"h":53.37,"l":51.9,"n":5726,"o":53.14,"t":"2026-01-28T05:00:00Z","v":177972,"vw":52.311191},{"c":52.59,"h":52.86,"l":51.84,"n":6572,"o":52.31,"t":"2026-01-29T05:00:00Z","v":233774,"vw":52.49454},{"c":51.51,"h":52.89,"l":51.44,"n":5086,"o":52.6,"t":"2026-01-30T05:00:00Z","v":216641,"vw":51.775363},{"c":52.97,"h":54.32,"l":50.75,"n":5706,"o":51.55,"t":"2026-02-02T05:00:00Z","v":219030,"vw":52.940306},{"c":53.27,"h":53.94,"l":52.58,"n":6370,"o":53.05,"t":"2026-02-03T05:00:00Z","v":227249,"vw":53.188988},{"c":53.78,"h":54,"l":52.16,"n":8618,"o":53.7,"t":"2026-02-04T05:00:00Z","v":235494,"vw":53.346318},{"c":51.43,"h":54,"l":51.32,"n":11259,"o":53.41,"t":"2026-02-05T05:00:00Z","v":441706,"vw":52.456661},{"c":51.93,"h":52.32,"l":50.35,"n":8579,"o":51.75,"t":"2026-02-06T05:00:00Z","v":286828,"vw":51.336721},{"c":52,"h":52.48,"l":50.87,"n":5086,"o":52.19,"t":"2026-02-09T05:00:00Z","v":189413,"vw":51.837677},{"c":52.85,"h":53.295,"l":51.975,"n":5317,"o":52.3,"t":"2026-02-10T05:00:00Z","v":132295,"vw":52.843142},{"c":54.95,"h":55.28,"l":52.395,"n":7428,"o":52.9,"t":"2026-02-11T05:00:00Z","v":273692,"vw":54.337358},{"c":53.88,"h":55.91,"l":53.2,"n":5502,"o":55.25,"t":"2026-02-12T05:00:00Z","v":158612,"vw":54.093687},{"c":53.72,"h":54.8,"l":53.3701,"n":5301,"o":53.95,"t":"2026-02-13T05:00:00Z","v":163918,"vw":54.072835},{"c":52.21,"h":53.63,"l":52,"n":5505,"o":53.63,"t":"2026-02-17T05:00:00Z","v":236431,"vw":52.341623},{"c":50.15,"h":52.7,"l":49.78,"n":7564,"o":52.23,"t":"2026-02-18T05:00:00Z","v":364536,"vw":51.07788},{"c":50.16,"h":51,"l":49.95,"n":6921,"o":50.05,"t":"2026-02-19T05:00:00Z","v":261314,"vw":50.22649},{"c":51.2,"h":51.785,"l":49.785,"n":5572,"o":50,"t":"2026-02-20T05:00:00Z","v":370001,"vw":50.57218},{"c":49.91,"h":51.2,"l":48.24,"n":4956,"o":51.2,"t":"2026-02-23T05:00:00Z","v":195355,"vw":49.591628},{"c":50.47,"h":51.155,"l":49.69,"n":6628,"o":50.42,"t":"2026-02-24T05:00:00Z","v":252334,"vw":50.405949},{"c":47.01,"h":48.3,"l":41.76,"n":12586,"o":44.41,"t":"2026-02-25T05:00:00Z","v":550993,"vw":45.962685},{"c":45.06,"h":47.1,"l":44.49,"n":8208,"o":47.01,"t":"2026-02-26T05:00:00Z","v":409076,"vw":45.424742},{"c":42.62,"h":45.08,"l":42.4,"n":8688,"o":44.62,"t":"2026-02-27T05:00:00Z","v":516678,"vw":43.478288},{"c":42.98,"h":43.39,"l":41.3,"n":4969,"o":41.71,"t":"2026-03-02T05:00:00Z","v":205922,"vw":42.808248},{"c":43.16,"h":43.48,"l":41.79,"n":5315,"o":41.79,"t":"2026-03-03T05:00:00Z","v":244687,"vw":43.094208},{"c":44.02,"h":44.26,"l":43.32,"n":4409,"o":43.5,"t":"2026-03-04T05:00:00Z","v":190218,"vw":43.869374},{"c":42.18,"h":43.9,"l":42.05,"n":7245,"o":43.49,"t":"2026-03-05T05:00:00Z","v":333680,"vw":42.247538},{"c":40.44,"h":41.72,"l":40.12,"n":6322,"o":41.41,"t":"2026-03-06T05:00:00Z","v":206625,"vw":40.682926},{"c":39.87,"h":40.44,"l":38.64,"n":7985,"o":40,"t":"2026-03-09T04:00:00Z","v":317601,"vw":39.478674},{"c":38.82,"h":40.565,"l":38.71,"n":6016,"o":39.52,"t":"2026-03-10T04:00:00Z","v":249613,"vw":39.244212},{"c":38.93,"h":39.77,"l":38.51,"n":5409,"o":38.51,"t":"2026-03-11T04:00:00Z","v":229984,"vw":38.975993},{"c":38.215,"h":38.51,"l":37.29,"n":6420,"o":38.5,"t":"2026-03-12T04:00:00Z","v":222075,"vw":38.012596},{"c":37.95,"h":38.645,"l":37.49,"n":5724,"o":38.41,"t":"2026-03-13T04:00:00Z","v":243089,"vw":37.964089},{"c":38.28,"h":39.03,"l":37.86,"n":5673,"o":38.43,"t":"2026-03-16T04:00:00Z","v":164418,"vw":38.279436},{"c":37.48,"h":38.835,"l":37.36,"n":5494,"o":38.35,"t":"2026-03-17T04:00:00Z","v":155813,"vw":37.683744},{"c":37.97,"h":38.475,"l":36.99,"n":6296,"o":36.99,"t":"2026-03-18T04:00:00Z","v":382800,"vw":37.894222},{"c":38.46,"h":38.65,"l":37.355,"n":5835,"o":37.45,"t":"2026-03-19T04:00:00Z","v":190322,"vw":38.159252},{"c":38.74,"h":38.89,"l":37.6306,"n":7103,"o":38.53,"t":"2026-03-20T04:00:00Z","v":1002569,"vw":38.703196},{"c":39.005,"h":40.98,"l":38.91,"n":7100,"o":39.9,"t":"2026-03-23T04:00:00Z","v":295322,"vw":39.946391},{"c":40.28,"h":40.38,"l":39.31,"n":5077,"o":39.64,"t":"2026-03-24T04:00:00Z","v":174616,"vw":39.876034},{"c":41.1,"h":41.53,"l":40.0321,"n":6910,"o":40.67,"t":"2026-03-25T04:00:00Z","v":269265,"vw":40.873123},{"c":40.32,"h":41.56,"l":39.795,"n":4445,"o":40.48,"t":"2026-03-26T04:00:00Z","v":149265,"vw":40.33971},{"c":40.415,"h":40.5,"l":39.605,"n":5285,"o":39.94,"t":"2026-03-27T04:00:00Z","v":217847,"vw":40.212497},{"c":39.91,"h":40.99,"l":39.46,"n":11024,"o":40.87,"t":"2026-03-30T04:00:00Z","v":532912,"vw":40.444485},{"c":44.26,"h":44.8818,"l":41.44,"n":13774,"o":41.44,"t":"2026-03-31T04:00:00Z","v":737525,"vw":43.659838},{"c":44.71,"h":46.55,"l":44.58,"n":8911,"o":44.6,"t":"2026-04-01T04:00:00Z","v":329485,"vw":45.393779},{"c":44.16,"h":45.15,"l":43.1,"n":7391,"o":43.96,"t":"2026-04-02T04:00:00Z","v":264906,"vw":44.078142},{"c":44.88,"h":44.96,"l":44.05,"n":5250,"o":44.16,"t":"2026-04-06T04:00:00Z","v":220251,"vw":44.683804},{"c":44.2,"h":44.82,"l":43.89,"n":7563,"o":44.29,"t":"2026-04-07T04:00:00Z","v":183654,"vw":44.293544},{"c":44.73,"h":46.835,"l":44.53,"n":8650,"o":46,"t":"2026-04-08T04:00:00Z","v":473809,"vw":44.946877},{"c":46.49,"h":47.175,"l":43.77,"n":7277,"o":44.43,"t":"2026-04-09T04:00:00Z","v":324675,"vw":45.644682},{"c":46.07,"h":47.84,"l":46.04,"n":7107,"o":46.8,"t":"2026-04-10T04:00:00Z","v":317300,"vw":46.606226},{"c":46.62,"h":46.795,"l":45.22,"n":4690,"o":45.75,"t":"2026-04-13T04:00:00Z","v":110833,"vw":46.285625},{"c":46.55,"h":46.825,"l":45.63,"n":5926,"o":46.8,"t":"2026-04-14T04:00:00Z","v":200714,"vw":46.373516},{"c":46.21,"h":46.445,"l":44.97,"n":5541,"o":46.18,"t":"2026-04-15T04:00:00Z","v":177312,"vw":45.83641},{"c":47.06,"h":47.42,"l":46.1,"n":6075,"o":46.1,"t":"2026-04-16T04:00:00Z","v":167393,"vw":46.975728},{"c":47.33,"h":49.58,"l":47.16,"n":6027,"o":47.88,"t":"2026-04-17T04:00:00Z","v":207272,"vw":47.851935},{"c":47,"h":47.875,"l":46.8,"n":4496,"o":47.18,"t":"2026-04-20T04:00:00Z","v":136482,"vw":47.137781},{"c":46.05,"h":47.68,"l":45.99,"n":5035,"o":47.27,"t":"2026-04-21T04:00:00Z","v":161885,"vw":46.425798},{"c":46.21,"h":46.87,"l":45.82,"n":4935,"o":46.44,"t":"2026-04-22T04:00:00Z","v":106081,"vw":46.253852},{"c":46.84,"h":47.09,"l":46.06,"n":4061,"o":46.44,"t":"2026-04-23T04:00:00Z","v":114359,"vw":46.632068},{"c":46.63,"h":47.32,"l":46.0452,"n":3737,"o":46.79,"t":"2026-04-24T04:00:00Z","v":109548,"vw":46.698594},{"c":46.5,"h":47.4,"l":46.26,"n":4645,"o":46.52,"t":"2026-04-27T04:00:00Z","v":142472,"vw":46.717185},{"c":46.03,"h":47.115,"l":45.595,"n":4998,"o":46.64,"t":"2026-04-28T04:00:00Z","v":103365,"vw":46.063521},{"c":46.61,"h":46.7,"l":45.75,"n":4943,"o":45.8,"t":"2026-04-29T04:00:00Z","v":176245,"vw":46.414948},{"c":47.62,"h":48.41,"l":46.15,"n":4629,"o":46.15,"t":"2026-04-30T04:00:00Z","v":203215,"vw":47.762629},{"c":47.8,"h":48.455,"l":47.23,"n":6601,"o":47.69,"t":"2026-05-01T04:00:00Z","v":164383,"vw":47.759332},{"c":47.92,"h":48.85,"l":47.29,"n":6310,"o":47.48,"t":"2026-05-04T04:00:00Z","v":246781,"vw":47.747615},{"c":49.37,"h":49.61,"l":47.12,"n":6659,"o":48.13,"t":"2026-05-05T04:00:00Z","v":299200,"vw":49.056466},{"c":43.53,"h":52.655,"l":43.49,"n":15366,"o":52.18,"t":"2026-05-06T04:00:00Z","v":671786,"vw":46.171788},{"c":43.96,"h":45.655,"l":41.77,"n":11492,"o":43.59,"t":"2026-05-07T04:00:00Z","v":548857,"vw":44.194108},{"c":43.55,"h":44.5792,"l":41.7731,"n":7464,"o":43.54,"t":"2026-05-08T04:00:00Z","v":257408,"vw":43.485316},{"c":41.73,"h":44.24,"l":41.69,"n":6578,"o":43.38,"t":"2026-05-11T04:00:00Z","v":236453,"vw":42.17367},{"c":40.8,"h":41.85,"l":40.31,"n":6431,"o":41.65,"t":"2026-05-12T04:00:00Z","v":213720,"vw":40.938859},{"c":41.06,"h":41.7199,"l":39.83,"n":7211,"o":40.83,"t":"2026-05-13T04:00:00Z","v":257279,"vw":40.582573},{"c":42.5,"h":42.73,"l":41.14,"n":5610,"o":41.22,"t":"2026-05-14T04:00:00Z","v":163262,"vw":42.285648},{"c":41.49,"h":42.92,"l":41.325,"n":5552,"o":42.09,"t":"2026-05-15T04:00:00Z","v":205100,"vw":42.012895},{"c":41.85,"h":42.87,"l":41.01,"n":5870,"o":41.53,"t":"2026-05-18T04:00:00Z","v":201422,"vw":42.119512},{"c":43.25,"h":45.635,"l":42,"n":13720,"o":42.6,"t":"2026-05-19T04:00:00Z","v":656505,"vw":43.68053},{"c":45.21,"h":45.37,"l":41.55,"n":9826,"o":42.75,"t":"2026-05-20T04:00:00Z","v":476002,"vw":44.518709},{"c":43.73,"h":44.68,"l":42.46,"n":7034,"o":44.62,"t":"2026-05-21T04:00:00Z","v":315562,"vw":43.36489},{"c":44.71,"h":44.82,"l":43.37,"n":5420,"o":43.94,"t":"2026-05-22T04:00:00Z","v":197922,"vw":44.459011},{"c":46.21,"h":46.53,"l":44.7044,"n":5290,"o":44.8,"t":"2026-05-26T04:00:00Z","v":182343,"vw":46.125219},{"c":47.56,"h":47.57,"l":46.53,"n":4682,"o":46.55,"t":"2026-05-27T04:00:00Z","v":134785,"vw":47.091171},{"c":46.93,"h":48.38,"l":46.55,"n":5910,"o":47.42,"t":"2026-05-28T04:00:00Z","v":280155,"vw":47.441515},{"c":45.72,"h":47.23,"l":45.2,"n":5017,"o":46.93,"t":"2026-05-29T04:00:00Z","v":246162,"vw":45.891502},{"c":44.6,"h":45.35,"l":43.475,"n":12027,"o":45.31,"t":"2026-06-01T04:00:00Z","v":448948,"vw":44.31758},{"c":44.74,"h":45.42,"l":43.95,"n":5319,"o":44.42,"t":"2026-06-02T04:00:00Z","v":167054,"vw":44.868978},{"c":45.26,"h":45.35,"l":44.17,"n":4966,"o":44.17,"t":"2026-06-03T04:00:00Z","v":144925,"vw":44.999598},{"c":46,"h":46.02,"l":44.59,"n":5430,"o":45.5,"t":"2026-06-04T04:00:00Z","v":143760,"vw":45.563047},{"c":44.56,"h":46.535,"l":44.29,"n":5806,"o":45.81,"t":"2026-06-05T04:00:00Z","v":249605,"vw":45.550706},{"c":44.87,"h":46.1999,"l":43.72,"n":4484,"o":45.19,"t":"2026-06-08T04:00:00Z","v":120090,"vw":45.034134},{"c":45.83,"h":46.6669,"l":44.44,"n":6714,"o":45.58,"t":"2026-06-09T04:00:00Z","v":224387,"vw":45.275188},{"c":45.31,"h":46.88,"l":45.21,"n":5112,"o":46.04,"t":"2026-06-10T04:00:00Z","v":132932,"vw":45.596004},{"c":45.98,"h":46.67,"l":45.49,"n":6930,"o":45.64,"t":"2026-06-11T04:00:00Z","v":321728,"vw":46.054812},{"c":45.13,"h":46.93,"l":45.09,"n":6138,"o":46,"t":"2026-06-12T04:00:00Z","v":269153,"vw":45.56878},{"c":45.5,"h":45.64,"l":44.5,"n":5229,"o":45.1,"t":"2026-06-15T04:00:00Z","v":199043,"vw":45.248141},{"c":44.86,"h":45.93,"l":44.51,"n":4130,"o":45.26,"t":"2026-06-16T04:00:00Z","v":210354,"vw":44.919429},{"c":45.24,"h":46.395,"l":44.56,"n":8677,"o":44.76,"t":"2026-06-17T04:00:00Z","v":420557,"vw":45.369256},{"c":45.45,"h":46.78,"l":44.985,"n":5606,"o":45.74,"t":"2026-06-18T04:00:00Z","v":445580,"vw":45.658876},{"c":45.79,"h":46.45,"l":45.01,"n":4800,"o":45.34,"t":"2026-06-22T04:00:00Z","v":218532,"vw":45.697491},{"c":45.96,"h":46.25,"l":45.05,"n":4852,"o":45.75,"t":"2026-06-23T04:00:00Z","v":167162,"vw":45.708928},{"c":45.84,"h":47,"l":45.463,"n":6333,"o":46.25,"t":"2026-06-24T04:00:00Z","v":271954,"vw":46.355356},{"c":47.9,"h":47.9,"l":45.515,"n":6342,"o":45.84,"t":"2026-06-25T04:00:00Z","v":374617,"vw":46.784173},{"c":49.37,"h":49.58,"l":47.185,"n":5921,"o":47.74,"t":"2026-06-26T04:00:00Z","v":777818,"vw":49.184515},{"c":48.81,"h":49.28,"l":47.44,"n":8646,"o":49.25,"t":"2026-06-29T04:00:00Z","v":399771,"vw":48.543502},{"c":49.6,"h":49.92,"l":48.555,"n":6388,"o":48.73,"t":"2026-06-30T04:00:00Z","v":218020,"vw":49.38674},{"c":48.92,"h":50.2,"l":48.8,"n":6446,"o":49.71,"t":"2026-07-01T04:00:00Z","v":248732,"vw":49.419987},{"c":48.52,"h":49.44,"l":48.31,"n":5734,"o":49.1,"t":"2026-07-02T04:00:00Z","v":207866,"vw":48.743931},{"c":50.05,"h":50.14,"l":48.22,"n":4775,"o":48.52,"t":"2026-07-06T04:00:00Z","v":133775,"vw":49.812489},{"c":50.04,"h":50.275,"l":49.2,"n":6679,"o":50.1,"t":"2026-07-07T04:00:00Z","v":175799,"vw":49.854427},{"c":44.7,"h":49.65,"l":44.09,"n":11730,"o":49.65,"t":"2026-07-08T04:00:00Z","v":502303,"vw":45.754108},{"c":45.17,"h":45.78,"l":43.95,"n":6867,"o":44.5,"t":"2026-07-09T04:00:00Z","v":273661,"vw":44.995507},{"c":44.49,"h":46.44,"l":44.33,"n":5080,"o":45.17,"t":"2026-07-10T04:00:00Z","v":149960,"vw":45.035502},{"c":44.72,"h":44.79,"l":43.88,"n":4687,"o":44.49,"t":"2026-07-13T04:00:00Z","v":161373,"vw":44.444999},{"c":44.21,"h":45.3892,"l":44.01,"n":3729,"o":45.11,"t":"2026-07-14T04:00:00Z","v":146422,"vw":44.40512},{"c":44.99,"h":46.23,"l":44.04,"n":4907,"o":44.28,"t":"2026-07-15T04:00:00Z","v":205364,"vw":45.201269},{"c":45.61,"h":46.49,"l":44.93,"n":4601,"o":45.06,"t":"2026-07-16T04:00:00Z","v":167122,"vw":45.720661},{"c":43.25,"h":45.445,"l":43.21,"n":5382,"o":44.87,"t":"2026-07-17T04:00:00Z","v":178894,"vw":43.778869},{"c":43.62,"h":43.84,"l":42.3,"n":5259,"o":43.35,"t":"2026-07-20T04:00:00Z","v":205274,"vw":43.384141},{"c":42.87,"h":43.6,"l":41.7,"n":5650,"o":43.58,"t":"2026-07-21T04:00:00Z","v":222039,"vw":42.681159},{"c":42.62,"h":43.175,"l":42.21,"n":3361,"o":42.74,"t":"2026-07-22T04:00:00Z","v":130526,"vw":42.558316},{"c":42.44,"h":43.2,"l":41.51,"n":5210,"o":41.97,"t":"2026-07-23T04:00:00Z","v":273668,"vw":42.047249},{"c":42.73,"h":42.97,"l":40.54,"n":7123,"o":42.48,"t":"2026-07-24T04:00:00Z","v":441254,"vw":42.030116},{"c":42.97,"h":44.68,"l":42.58,"n":5057,"o":42.9,"t":"2026-07-27T04:00:00Z","v":233308,"vw":43.411096},{"c":43.935,"h":44.49,"l":43.58,"n":4378,"o":43.58,"t":"2026-07-28T04:00:00Z","v":184290,"vw":44.090332},{"c":44.36,"h":44.95,"l":43.33,"n":4050,"o":44.06,"t":"2026-07-29T04:00:00Z","v":197886,"vw":44.221702},{"c":44.15,"h":44.46,"l":43.41,"n":4253,"o":44.46,"t":"2026-07-30T04:00:00Z","v":164407,"vw":43.995419},{"c":44.37,"h":44.58,"l":42.92,"n":4155,"o":43.76,"t":"2026-07-31T04:00:00Z","v":135485,"vw":44.094222},{"c":44.9,"h":45.47,"l":43.67,"n":4997,"o":44.64,"t":"2026-08-03T04:00:00Z","v":206587,"vw":44.709864},{"c":45.91,"h":47.27,"l":44.62,"n":8544,"o":44.9,"t":"2026-08-04T04:00:00Z","v":485251,"vw":46.111343},{"c":50.29,"h":52.05,"l":48.77,"n":11738,"o":49,"t":"2026-08-05T04:00:00Z","v":539975,"vw":50.494758},{"c":47.68,"h":50.44,"l":46.845,"n":8806,"o":50.43,"t":"2026-08-06T04:00:00Z","v":392063,"vw":48.070152},{"c":50.07,"h":50.53,"l":46.73,"n":9069,"o":47.6,"t":"2026-08-07T04:00:00Z","v":352895,"vw":49.312436},{"c":47.64,"h":50.065,"l":47.51,"n":7795,"o":50,"t":"2026-08-10T04:00:00Z","v":318110,"vw":48.60991},{"c":47.92,"h":48.86,"l":47.57,"n":5374,"o":47.7,"t":"2026-08-11T04:00:00Z","v":141428,"vw":48.130276},{"c":49.04,"h":49.38,"l":47.605,"n":4945,"o":47.92,"t":"2026-08-12T04:00:00Z","v":207163,"vw":48.888955},{"c":50.27,"h":50.32,"l":49.09,"n":4188,"o":49.43,"t":"2026-08-13T04:00:00Z","v":167608,"vw":49.917417},{"c":50,"h":51.01,"l":49.31,"n":5949,"o":50.64,"t":"2026-08-14T04:00:00Z","v":191343,"vw":49.997835},{"c":49.995,"h":50.74,"l":49.5,"n":4555,"o":49.64,"t":"2026-08-17T04:00:00Z","v":139964,"vw":49.96111},{"c":49.73,"h":50.4087,"l":49.02,"n":5379,"o":49.87,"t":"2026-08-18T04:00:00Z","v":137414,"vw":49.835346},{"c":51.07,"h":51.75,"l":50.3,"n":6165,"o":50.31,"t":"2026-08-19T04:00:00Z","v":182285,"vw":50.900539},{"c":50.36,"h":51.105,"l":49.6548,"n":4300,"o":50.69,"t":"2026-08-20T04:00:00Z","v":164222,"vw":50.191635},{"c":51.34,"h":51.63,"l":50.43,"n":4326,"o":50.92,"t":"2026-08-21T04:00:00Z","v":118647,"vw":51.132864},{"c":50.58,"h":51.44,"l":50.33,"n":4983,"o":51.3,"t":"2026-08-24T04:00:00Z","v":125740,"vw":50.674988},{"c":50.22,"h":51.21,"l":50.13,"n":4592,"o":51.06,"t":"2026-08-25T04:00:00Z","v":179477,"vw":50.361402},{"c":50.77,"h":51,"l":49.875,"n":4966,"o":50.25,"t":"2026-08-26T04:00:00Z","v":172215,"vw":50.487232},{"c":50.69,"h":50.93,"l":49.895,"n":4248,"o":50.23,"t":"2026-08-27T04:00:00Z","v":165066,"vw":50.452832},{"c":49.76,"h":50.59,"l":49.25,"n":5322,"o":50.53,"t":"2026-08-28T04:00:00Z","v":161997,"vw":49.908224},{"c":49.26,"h":50.52,"l":48.93,"n":5055,"o":49.82,"t":"2026-08-31T04:00:00Z","v":199184,"vw":49.404198},{"c":48.17,"h":49.37,"l":48.01,"n":4937,"o":48.7,"t":"2026-09-01T04:00:00Z","v":197612,"vw":48.344043},{"c":49.56,"h":50.365,"l":48.05,"n":6488,"o":48.39,"t":"2026-09-02T04:00:00Z","v":187526,"vw":49.663823},{"c":50.9,"h":50.98,"l":49.47,"n":5833,"o":50.07,"t":"2026-09-03T04:00:00Z","v":269738,"vw":50.262421},{"c":51.45,"h":51.55,"l":50.3,"n":4394,"o":50.3,"t":"2026-09-04T04:00:00Z","v":119247,"vw":51.189107},{"c":49.92,"h":51.05,"l":49.71,"n":4551,"o":51.05,"t":"2026-09-08T04:00:00Z","v":146224,"vw":50.028706},{"c":48.79,"h":50.27,"l":48.47,"n":6258,"o":49.5,"t":"2026-09-09T04:00:00Z","v":190163,"vw":49.082047},{"c":48.06,"h":48.51,"l":46.89,"n":6086,"o":48.42,"t":"2026-09-10T04:00:00Z","v":278597,"vw":47.627826},{"c":47.2,"h":49.065,"l":47.14,"n":4644,"o":48.72,"t":"2026-09-11T04:00:00Z","v":205374,"vw":47.908801},{"c":46.77,"h":47.26,"l":45.82,"n":5000,"o":47.17,"t":"2026-09-14T04:00:00Z","v":144068,"vw":46.683082},{"c":46.08,"h":46.5799,"l":45.92,"n":4203,"o":46.5,"t":"2026-09-15T04:00:00Z","v":159473,"vw":46.122697},{"c":45.74,"h":46.59,"l":45.62,"n":3824,"o":46.31,"t":"2026-09-16T04:00:00Z","v":125949,"vw":45.952736},{"c":44.41,"h":46.38,"l":44.35,"n":5223,"o":46.38,"t":"2026-09-17T04:00:00Z","v":138571,"vw":44.759054},{"c":44.75,"h":45.2299,"l":44.0601,"n":4271,"o":44.32,"t":"2026-09-18T04:00:00Z","v":368964,"vw":44.736483},{"c":45.51,"h":46,"l":44.22,"n":4739,"o":45.09,"t":"2026-09-21T04:00:00Z","v":187531,"vw":45.148595},{"c":46.29,"h":47,"l":45.25,"n":3776,"o":47,"t":"2026-09-22T04:00:00Z","v":110571,"vw":46.102704},{"c":44.52,"h":45.84,"l":44.48,"n":4760,"o":45.84,"t":"2026-09-23T04:00:00Z","v":143524,"vw":44.78785},{"c":43.75,"h":44.22,"l":42.565,"n":6432,"o":44.22,"t":"2026-09-24T04:00:00Z","v":261894,"vw":43.189345},{"c":43.48,"h":43.86,"l":42.94,"n":5684,"o":43.8,"t":"2026-09-25T04:00:00Z","v":222830,"vw":43.549367},{"c":42.96,"h":43.595,"l":42.68,"n":5970,"o":43.06,"t":"2026-09-28T04:00:00Z","v":364733,"vw":43.193165},{"c":44.18,"h":44.575,"l":42.66,"n":4675,"o":42.96,"t":"2026-09-29T04:00:00Z","v":212341,"vw":43.76526},{"c":44.17,"h":44.805,"l":43.59,"n":4007,"o":44.25,"t":"2026-09-30T04:00:00Z","v":168035,"vw":44.157323},{"c":44.56,"h":45.04,"l":43.645,"n":4278,"o":44.18,"t":"2026-10-01T04:00:00Z","v":148238,"vw":44.530117},{"c":44.97,"h":45.8,"l":44.76,"n":4285,"o":45.39,"t":"2026-10-02T04:00:00Z","v":152449,"vw":45.151314},{"c":44.99,"h":45.46,"l":44.365,"n":4559,"o":44.79,"t":"2026-10-05T04:00:00Z","v":214290,"vw":45.012157},{"c":45.15,"h":45.885,"l":45.07,"n":3425,"o":45.15,"t":"2026-10-06T04:00:00Z","v":109171,"vw":45.2354},{"c":44.32,"h":44.86,"l":43.95,"n":4026,"o":44.86,"t":"2026-10-07T04:00:00Z","v":161194,"vw":44.265638},{"c":44.92,"h":45.15,"l":44.08,"n":4759,"o":44.3,"t":"2026-10-08T04:00:00Z","v":179224,"vw":44.849819},{"c":44.43,"h":44.9,"l":44.37,"n":2968,"o":44.8,"t":"2026-10-09T04:00:00Z","v":101064,"vw":44.523605},{"c":44.15,"h":44.47,"l":43.65,"n":3433,"o":44.02,"t":"2026-10-12T04:00:00Z","v":111881,"vw":44.099505},{"c":45.44,"h":46,"l":44.07,"n":3534,"o":44.4,"t":"2026-10-13T04:00:00Z","v":157823,"vw":45.363486},{"c":44.01,"h":45.415,"l":43.85,"n":5492,"o":44.79,"t":"2026-10-14T04:00:00Z","v":214376,"vw":44.697916},{"c":44.3,"h":45.655,"l":44.17,"n":5295,"o":44.43,"t":"2026-10-15T04:00:00Z","v":135062,"vw":44.495507},{"c":43.81,"h":44.82,"l":43.5,"n":4023,"o":44.52,"t":"2026-10-16T04:00:00Z","v":182169,"vw":43.931415},{"c":44.13,"h":44.315,"l":43.25,"n":3707,"o":44,"t":"2026-10-19T04:00:00Z","v":117308,"vw":43.881164},{"c":45.16,"h":45.5,"l":44.25,"n":3845,"o":44.25,"t":"2026-10-20T04:00:00Z","v":127120,"vw":45.103382},{"c":43.63,"h":45.46,"l":43.42,"n":4040,"o":45.13,"t":"2026-10-21T04:00:00Z","v":177166,"vw":44.15104},{"c":44.21,"h":44.355,"l":43.06,"n":3548,"o":43.42,"t":"2026-10-22T04:00:00Z","v":106251,"vw":44.086106}],"volatilityBars":[{"c":46.2,"h":47,"l":45.815,"n":43,"o":47,"t":"2026-09-22T13:30:00Z","v":3134,"vw":46.183721},{"c":45.965,"h":46.01,"l":45.965,"n":15,"o":46.01,"t":"2026-09-22T13:45:00Z","v":623,"vw":45.995},{"c":45.99,"h":45.99,"l":45.99,"n":6,"o":45.99,"t":"2026-09-22T14:00:00Z","v":249,"vw":45.99},{"c":45.89,"h":45.995,"l":45.88,"n":38,"o":45.995,"t":"2026-09-22T14:15:00Z","v":1103,"vw":45.907588},{"c":45.895,"h":46.162,"l":45.78,"n":79,"o":45.78,"t":"2026-09-22T14:30:00Z","v":2860,"vw":46.036567},{"c":45.84,"h":45.84,"l":45.84,"n":23,"o":45.84,"t":"2026-09-22T14:45:00Z","v":450,"vw":45.84},{"c":45.76,"h":45.855,"l":45.71,"n":98,"o":45.855,"t":"2026-09-22T15:00:00Z","v":4143,"vw":45.768673},{"c":45.53,"h":45.53,"l":45.53,"n":3,"o":45.53,"t":"2026-09-22T15:15:00Z","v":255,"vw":45.53},{"c":45.3233,"h":45.43,"l":45.26,"n":39,"o":45.43,"t":"2026-09-22T15:30:00Z","v":983,"vw":45.34466},{"c":45.35,"h":45.35,"l":45.25,"n":73,"o":45.25,"t":"2026-09-22T15:45:00Z","v":5209,"vw":45.282552},{"c":45.405,"h":45.405,"l":45.405,"n":4,"o":45.405,"t":"2026-09-22T16:00:00Z","v":105,"vw":45.405},{"c":45.55,"h":45.55,"l":45.43,"n":58,"o":45.4708,"t":"2026-09-22T16:15:00Z","v":1185,"vw":45.4836},{"c":45.79,"h":45.83,"l":45.705,"n":25,"o":45.705,"t":"2026-09-22T16:45:00Z","v":728,"vw":45.775},{"c":45.7,"h":45.7,"l":45.7,"n":14,"o":45.7,"t":"2026-09-22T17:00:00Z","v":436,"vw":45.7},{"c":45.65,"h":45.683,"l":45.65,"n":35,"o":45.683,"t":"2026-09-22T17:15:00Z","v":707,"vw":45.666744},{"c":45.72,"h":45.73,"l":45.655,"n":37,"o":45.655,"t":"2026-09-22T17:30:00Z","v":2133,"vw":45.71634},{"c":46.04,"h":46.05,"l":45.69,"n":135,"o":45.77,"t":"2026-09-22T17:45:00Z","v":4755,"vw":45.922761},{"c":46.04,"h":46.08,"l":45.98,"n":103,"o":46.075,"t":"2026-09-22T18:00:00Z","v":2853,"vw":46.036517},{"c":46,"h":46.07,"l":45.92,"n":63,"o":45.99,"t":"2026-09-22T18:15:00Z","v":1234,"vw":45.988991},{"c":45.91,"h":46,"l":45.91,"n":37,"o":46,"t":"2026-09-22T18:30:00Z","v":1348,"vw":45.973658},{"c":45.91,"h":45.97,"l":45.9,"n":43,"o":45.97,"t":"2026-09-22T18:45:00Z","v":848,"vw":45.926667},{"c":45.95,"h":45.985,"l":45.95,"n":42,"o":45.96,"t":"2026-09-22T19:00:00Z","v":1570,"vw":45.962299},{"c":45.965,"h":45.985,"l":45.94,"n":57,"o":45.96,"t":"2026-09-22T19:15:00Z","v":1536,"vw":45.96625},{"c":46.17,"h":46.17,"l":46.04,"n":108,"o":46.04,"t":"2026-09-22T19:30:00Z","v":2270,"vw":46.10875},{"c":46.26,"h":46.35,"l":46.18,"n":689,"o":46.2,"t":"2026-09-22T19:45:00Z","v":23403,"vw":46.276312},{"c":46.29,"h":46.29,"l":46.29,"n":12,"o":46.29,"t":"2026-09-22T20:00:00Z","v":27649,"vw":46.29},{"c":45.48,"h":45.84,"l":45.48,"n":18,"o":45.84,"t":"2026-09-23T13:30:00Z","v":1166,"vw":45.794858},{"c":45.335,"h":45.505,"l":45.335,"n":16,"o":45.505,"t":"2026-09-23T13:45:00Z","v":580,"vw":45.465187},{"c":45.79,"h":45.79,"l":45.165,"n":75,"o":45.235,"t":"2026-09-23T14:00:00Z","v":2628,"vw":45.322032},{"c":45.55,"h":45.78,"l":45.29,"n":84,"o":45.78,"t":"2026-09-23T14:15:00Z","v":1441,"vw":45.637539},{"c":45.43,"h":45.695,"l":45.43,"n":38,"o":45.45,"t":"2026-09-23T14:30:00Z","v":1570,"vw":45.477083},{"c":45.525,"h":45.525,"l":45.525,"n":71,"o":45.525,"t":"2026-09-23T14:45:00Z","v":1656,"vw":45.525},{"c":45.425,"h":45.63,"l":45.42,"n":108,"o":45.6,"t":"2026-09-23T15:00:00Z","v":4176,"vw":45.529391},{"c":45.28,"h":45.48,"l":45.28,"n":104,"o":45.46,"t":"2026-09-23T15:15:00Z","v":4716,"vw":45.463876},{"c":45.15,"h":45.15,"l":45.15,"n":15,"o":45.15,"t":"2026-09-23T15:45:00Z","v":814,"vw":45.15},{"c":45.16,"h":45.19,"l":45.1,"n":109,"o":45.1,"t":"2026-09-23T16:00:00Z","v":3002,"vw":45.159308},{"c":45.185,"h":45.21,"l":45.185,"n":42,"o":45.21,"t":"2026-09-23T16:15:00Z","v":712,"vw":45.1975},{"c":45.2875,"h":45.2875,"l":45.2875,"n":37,"o":45.2875,"t":"2026-09-23T16:30:00Z","v":919,"vw":45.2875},{"c":45.25,"h":45.25,"l":45.16,"n":60,"o":45.21,"t":"2026-09-23T16:45:00Z","v":1468,"vw":45.22},{"c":45.17,"h":45.25,"l":45.17,"n":13,"o":45.225,"t":"2026-09-23T17:00:00Z","v":1154,"vw":45.238182},{"c":45.16,"h":45.16,"l":45.05,"n":5,"o":45.05,"t":"2026-09-23T17:15:00Z","v":429,"vw":45.105},{"c":45.2,"h":45.21,"l":45.13,"n":119,"o":45.165,"t":"2026-09-23T17:30:00Z","v":2983,"vw":45.183438},{"c":45.32,"h":45.37,"l":45.32,"n":118,"o":45.37,"t":"2026-09-23T18:00:00Z","v":1132,"vw":45.347244},{"c":45.275,"h":45.275,"l":45.275,"n":10,"o":45.275,"t":"2026-09-23T18:15:00Z","v":120,"vw":45.275},{"c":45.2,"h":45.2,"l":45.16,"n":60,"o":45.16,"t":"2026-09-23T18:30:00Z","v":824,"vw":45.186667},{"c":45.14,"h":45.19,"l":45.13,"n":145,"o":45.19,"t":"2026-09-23T18:45:00Z","v":3914,"vw":45.165507},{"c":45.05,"h":45.168,"l":45.04,"n":29,"o":45.04,"t":"2026-09-23T19:00:00Z","v":635,"vw":45.081626},{"c":44.9,"h":45.19,"l":44.9,"n":154,"o":45.105,"t":"2026-09-23T19:15:00Z","v":5679,"vw":45.118418},{"c":44.91,"h":44.97,"l":44.87,"n":106,"o":44.91,"t":"2026-09-23T19:30:00Z","v":1539,"vw":44.931111},{"c":44.52,"h":44.95,"l":44.48,"n":1094,"o":44.91,"t":"2026-09-23T19:45:00Z","v":43528,"vw":44.691894},{"c":44.52,"h":44.52,"l":44.52,"n":23,"o":44.52,"t":"2026-09-23T20:00:00Z","v":37197,"vw":44.52},{"c":44.41,"h":44.41,"l":44.41,"n":2,"o":44.41,"t":"2026-09-24T11:00:00Z","v":200,"vw":44.41},{"c":43.67,"h":44.22,"l":43.5,"n":315,"o":44.22,"t":"2026-09-24T13:30:00Z","v":14580,"vw":43.946011},{"c":43.74,"h":43.86,"l":43.53,"n":70,"o":43.675,"t":"2026-09-24T13:45:00Z","v":3023,"vw":43.6867},{"c":43.6,"h":43.85,"l":43.6,"n":82,"o":43.76,"t":"2026-09-24T14:00:00Z","v":2314,"vw":43.71875},{"c":43.185,"h":43.32,"l":43.185,"n":58,"o":43.32,"t":"2026-09-24T14:15:00Z","v":2328,"vw":43.240846},{"c":42.995,"h":43.185,"l":42.99,"n":108,"o":43.185,"t":"2026-09-24T14:30:00Z","v":3464,"vw":43.013645},{"c":42.947,"h":43.02,"l":42.83,"n":150,"o":43.01,"t":"2026-09-24T14:45:00Z","v":5164,"vw":42.954187},{"c":42.93,"h":43.04,"l":42.8,"n":136,"o":42.8,"t":"2026-09-24T15:00:00Z","v":3505,"vw":42.878476},{"c":42.7066,"h":42.98,"l":42.7066,"n":65,"o":42.98,"t":"2026-09-24T15:15:00Z","v":2015,"vw":42.766715},{"c":42.855,"h":42.905,"l":42.635,"n":182,"o":42.635,"t":"2026-09-24T15:30:00Z","v":8943,"vw":42.779487},{"c":42.76,"h":42.91,"l":42.75,"n":65,"o":42.9,"t":"2026-09-24T15:45:00Z","v":1746,"vw":42.833466},{"c":42.64,"h":42.75,"l":42.6,"n":128,"o":42.74,"t":"2026-09-24T16:00:00Z","v":6057,"vw":42.696452},{"c":42.83,"h":43.09,"l":42.67,"n":298,"o":42.68,"t":"2026-09-24T16:15:00Z","v":12002,"vw":42.838825},{"c":42.875,"h":42.875,"l":42.66,"n":229,"o":42.71,"t":"2026-09-24T16:30:00Z","v":12362,"vw":42.728324},{"c":42.66,"h":42.875,"l":42.66,"n":156,"o":42.875,"t":"2026-09-24T16:45:00Z","v":9449,"vw":42.694222},{"c":43.02,"h":43.07,"l":42.565,"n":324,"o":42.61,"t":"2026-09-24T17:00:00Z","v":37121,"vw":42.823884},{"c":42.83,"h":42.83,"l":42.825,"n":47,"o":42.825,"t":"2026-09-24T17:15:00Z","v":921,"vw":42.828031},{"c":42.735,"h":42.95,"l":42.735,"n":67,"o":42.95,"t":"2026-09-24T17:30:00Z","v":3815,"vw":42.918571},{"c":42.87,"h":42.89,"l":42.7228,"n":72,"o":42.89,"t":"2026-09-24T17:45:00Z","v":2461,"vw":42.825666},{"c":43.13,"h":43.13,"l":42.765,"n":168,"o":42.87,"t":"2026-09-24T18:00:00Z","v":4127,"vw":42.898675},{"c":42.9106,"h":43.1075,"l":42.795,"n":195,"o":43.09,"t":"2026-09-24T18:15:00Z","v":5969,"vw":42.961015},{"c":42.95,"h":43.03,"l":42.88,"n":81,"o":42.94,"t":"2026-09-24T18:30:00Z","v":2735,"vw":42.93491},{"c":42.925,"h":42.96,"l":42.88,"n":52,"o":42.96,"t":"2026-09-24T18:45:00Z","v":3864,"vw":42.928642},{"c":42.63,"h":42.925,"l":42.63,"n":117,"o":42.925,"t":"2026-09-24T19:00:00Z","v":3801,"vw":42.764805},{"c":42.88,"h":42.88,"l":42.66,"n":133,"o":42.69,"t":"2026-09-24T19:15:00Z","v":3855,"vw":42.755997},{"c":42.845,"h":42.935,"l":42.79,"n":122,"o":42.79,"t":"2026-09-24T19:30:00Z","v":5872,"vw":42.823742},{"c":43.785,"h":43.81,"l":42.92,"n":1229,"o":42.92,"t":"2026-09-24T19:45:00Z","v":42156,"vw":43.544358},{"c":43.75,"h":43.75,"l":43.75,"n":16,"o":43.75,"t":"2026-09-24T20:00:00Z","v":38444,"vw":43.75},{"c":43.75,"h":43.75,"l":43.75,"n":1,"o":43.75,"t":"2026-09-24T21:15:00Z","v":291,"vw":43.75},{"c":43.295,"h":43.8,"l":42.94,"n":27,"o":43.8,"t":"2026-09-25T13:30:00Z","v":1907,"vw":43.712162},{"c":43.52,"h":43.52,"l":43.52,"n":2,"o":43.52,"t":"2026-09-25T13:45:00Z","v":109,"vw":43.52},{"c":43.57,"h":43.57,"l":43.465,"n":25,"o":43.52,"t":"2026-09-25T14:00:00Z","v":707,"vw":43.50625},{"c":43.5875,"h":43.5875,"l":43.5875,"n":3,"o":43.5875,"t":"2026-09-25T14:15:00Z","v":328,"vw":43.5875},{"c":43.41,"h":43.4604,"l":43.41,"n":34,"o":43.4604,"t":"2026-09-25T14:30:00Z","v":3162,"vw":43.45821},{"c":43.561,"h":43.62,"l":43.28,"n":259,"o":43.32,"t":"2026-09-25T14:45:00Z","v":17767,"vw":43.358813},{"c":43.61,"h":43.61,"l":43.61,"n":5,"o":43.61,"t":"2026-09-25T15:00:00Z","v":165,"vw":43.61},{"c":43.7,"h":43.7,"l":43.48,"n":92,"o":43.63,"t":"2026-09-25T15:15:00Z","v":5008,"vw":43.577576},{"c":43.735,"h":43.8,"l":43.66,"n":133,"o":43.7,"t":"2026-09-25T15:30:00Z","v":8141,"vw":43.723307},{"c":43.74,"h":43.7625,"l":43.65,"n":216,"o":43.73,"t":"2026-09-25T15:45:00Z","v":12787,"vw":43.734251},{"c":43.675,"h":43.86,"l":43.51,"n":957,"o":43.74,"t":"2026-09-25T16:00:00Z","v":37989,"vw":43.757736},{"c":43.45,"h":43.605,"l":43.39,"n":143,"o":43.595,"t":"2026-09-25T16:15:00Z","v":4770,"vw":43.500166},{"c":43.295,"h":43.295,"l":43.28,"n":18,"o":43.28,"t":"2026-09-25T16:30:00Z","v":599,"vw":43.2875},{"c":43.19,"h":43.29,"l":43.18,"n":45,"o":43.22,"t":"2026-09-25T16:45:00Z","v":1380,"vw":43.215556},{"c":43.17,"h":43.19,"l":43.125,"n":26,"o":43.125,"t":"2026-09-25T17:00:00Z","v":910,"vw":43.162805},{"c":43.19,"h":43.2,"l":43.135,"n":73,"o":43.1451,"t":"2026-09-25T17:15:00Z","v":2908,"vw":43.175914},{"c":43.23,"h":43.23,"l":43.13,"n":83,"o":43.17,"t":"2026-09-25T17:30:00Z","v":1880,"vw":43.183762},{"c":43.245,"h":43.245,"l":43.245,"n":7,"o":43.245,"t":"2026-09-25T17:45:00Z","v":518,"vw":43.245},{"c":43.3,"h":43.305,"l":43.245,"n":39,"o":43.245,"t":"2026-09-25T18:00:00Z","v":1186,"vw":43.286089},{"c":43.22,"h":43.285,"l":43.2,"n":80,"o":43.21,"t":"2026-09-25T18:15:00Z","v":1971,"vw":43.220221},{"c":43.235,"h":43.3,"l":43.21,"n":37,"o":43.21,"t":"2026-09-25T18:30:00Z","v":1076,"vw":43.2544},{"c":43.34,"h":43.43,"l":43.235,"n":142,"o":43.3,"t":"2026-09-25T18:45:00Z","v":4542,"vw":43.323612},{"c":43.28,"h":43.41,"l":43.23,"n":133,"o":43.315,"t":"2026-09-25T19:00:00Z","v":4258,"vw":43.300738},{"c":43.34,"h":43.54,"l":43.305,"n":123,"o":43.35,"t":"2026-09-25T19:15:00Z","v":3239,"vw":43.350714},{"c":43.795,"h":43.815,"l":43.36,"n":472,"o":43.36,"t":"2026-09-25T19:30:00Z","v":16697,"vw":43.53229},{"c":43.43,"h":43.855,"l":43.43,"n":1006,"o":43.835,"t":"2026-09-25T19:45:00Z","v":33431,"vw":43.648542},{"c":43.48,"h":43.48,"l":43.48,"n":28,"o":43.48,"t":"2026-09-25T20:00:00Z","v":41091,"vw":43.48},{"c":42.78,"h":43.06,"l":42.78,"n":52,"o":43.06,"t":"2026-09-28T13:30:00Z","v":2702,"vw":42.970486},{"c":42.91,"h":43.03,"l":42.76,"n":60,"o":42.845,"t":"2026-09-28T13:45:00Z","v":2394,"vw":42.919265},{"c":43.38,"h":43.415,"l":42.68,"n":40,"o":42.68,"t":"2026-09-28T14:00:00Z","v":1117,"vw":43.02956},{"c":43.25,"h":43.31,"l":43.02,"n":92,"o":43.31,"t":"2026-09-28T14:15:00Z","v":5576,"vw":43.214397},{"c":43.43,"h":43.52,"l":43.25,"n":95,"o":43.44,"t":"2026-09-28T14:30:00Z","v":7631,"vw":43.387026},{"c":43.36,"h":43.36,"l":43.1045,"n":41,"o":43.22,"t":"2026-09-28T14:45:00Z","v":2582,"vw":43.285423},{"c":43.445,"h":43.51,"l":43.19,"n":98,"o":43.375,"t":"2026-09-28T15:00:00Z","v":9144,"vw":43.385761},{"c":43.215,"h":43.525,"l":43.215,"n":135,"o":43.44,"t":"2026-09-28T15:15:00Z","v":7926,"vw":43.392736},{"c":43.08,"h":43.315,"l":43,"n":219,"o":43.315,"t":"2026-09-28T15:30:00Z","v":14555,"vw":43.166206},{"c":43.11,"h":43.11,"l":43.01,"n":65,"o":43.01,"t":"2026-09-28T15:45:00Z","v":2672,"vw":43.058572},{"c":43.21,"h":43.21,"l":43.12,"n":40,"o":43.14,"t":"2026-09-28T16:00:00Z","v":913,"vw":43.15625},{"c":43.27,"h":43.445,"l":43.12,"n":329,"o":43.23,"t":"2026-09-28T16:15:00Z","v":36322,"vw":43.28605},{"c":43.145,"h":43.34,"l":43.09,"n":180,"o":43.275,"t":"2026-09-28T16:30:00Z","v":13998,"vw":43.231519},{"c":43.17,"h":43.17,"l":43.07,"n":81,"o":43.15,"t":"2026-09-28T16:45:00Z","v":2403,"vw":43.126048},{"c":43.37,"h":43.385,"l":43.145,"n":138,"o":43.145,"t":"2026-09-28T17:00:00Z","v":5650,"vw":43.264681},{"c":43.175,"h":43.4314,"l":43.175,"n":47,"o":43.4314,"t":"2026-09-28T17:15:00Z","v":2115,"vw":43.348486},{"c":43.455,"h":43.465,"l":43.2,"n":141,"o":43.22,"t":"2026-09-28T17:30:00Z","v":16892,"vw":43.336342},{"c":43.365,"h":43.4,"l":43.31,"n":73,"o":43.4,"t":"2026-09-28T17:45:00Z","v":16375,"vw":43.342699},{"c":43.595,"h":43.595,"l":43.23,"n":276,"o":43.325,"t":"2026-09-28T18:00:00Z","v":20137,"vw":43.359336},{"c":43.39,"h":43.55,"l":43.235,"n":190,"o":43.55,"t":"2026-09-28T18:15:00Z","v":7334,"vw":43.40739},{"c":43.42,"h":43.49,"l":43.235,"n":234,"o":43.245,"t":"2026-09-28T18:30:00Z","v":19206,"vw":43.302493},{"c":43.23,"h":43.44,"l":43.23,"n":252,"o":43.4,"t":"2026-09-28T18:45:00Z","v":8186,"vw":43.317777},{"c":43.22,"h":43.37,"l":43.19,"n":97,"o":43.19,"t":"2026-09-28T19:00:00Z","v":12753,"vw":43.255231},{"c":43.06,"h":43.235,"l":42.93,"n":372,"o":43.235,"t":"2026-09-28T19:15:00Z","v":14455,"vw":43.122114},{"c":42.96,"h":43.05,"l":42.92,"n":160,"o":43,"t":"2026-09-28T19:30:00Z","v":4848,"vw":42.997857},{"c":43,"h":43.09,"l":42.79,"n":1216,"o":43.01,"t":"2026-09-28T19:45:00Z","v":77458,"vw":43.00659},{"c":42.96,"h":42.96,"l":42.96,"n":11,"o":42.96,"t":"2026-09-28T20:00:00Z","v":31452,"vw":42.96},{"c":43.395,"h":43.395,"l":42.66,"n":362,"o":42.96,"t":"2026-09-29T13:30:00Z","v":51588,"vw":43.052226},{"c":43.7392,"h":43.93,"l":43.395,"n":140,"o":43.395,"t":"2026-09-29T13:45:00Z","v":12191,"vw":43.795044},{"c":43.94,"h":43.99,"l":43.7,"n":98,"o":43.75,"t":"2026-09-29T14:00:00Z","v":4110,"vw":43.799074},{"c":43.73,"h":44.115,"l":43.73,"n":70,"o":44.02,"t":"2026-09-29T14:15:00Z","v":2183,"vw":43.933028},{"c":43.735,"h":43.735,"l":43.735,"n":20,"o":43.735,"t":"2026-09-29T14:30:00Z","v":862,"vw":43.735},{"c":43.6828,"h":43.755,"l":43.6828,"n":11,"o":43.755,"t":"2026-09-29T14:45:00Z","v":741,"vw":43.721303},{"c":43.78,"h":43.96,"l":43.505,"n":144,"o":43.64,"t":"2026-09-29T15:00:00Z","v":6152,"vw":43.813701},{"c":43.97,"h":44.04,"l":43.89,"n":120,"o":43.89,"t":"2026-09-29T15:15:00Z","v":4761,"vw":43.95354},{"c":44.115,"h":44.115,"l":43.935,"n":78,"o":43.955,"t":"2026-09-29T15:30:00Z","v":2408,"vw":44.015222},{"c":44.04,"h":44.11,"l":44.0101,"n":30,"o":44.0101,"t":"2026-09-29T15:45:00Z","v":1187,"vw":44.078862},{"c":44,"h":44.1,"l":44,"n":46,"o":44.1,"t":"2026-09-29T16:00:00Z","v":1377,"vw":44.035802},{"c":43.975,"h":44.04,"l":43.975,"n":41,"o":44.04,"t":"2026-09-29T16:15:00Z","v":633,"vw":43.994345},{"c":43.9,"h":44.04,"l":43.845,"n":32,"o":44.04,"t":"2026-09-29T16:30:00Z","v":1242,"vw":43.954211},{"c":43.865,"h":43.865,"l":43.855,"n":5,"o":43.855,"t":"2026-09-29T16:45:00Z","v":211,"vw":43.86},{"c":43.95,"h":43.97,"l":43.94,"n":55,"o":43.94,"t":"2026-09-29T17:00:00Z","v":1261,"vw":43.951427},{"c":43.875,"h":43.925,"l":43.8005,"n":59,"o":43.925,"t":"2026-09-29T17:15:00Z","v":1100,"vw":43.859429},{"c":44.25,"h":44.25,"l":43.95,"n":123,"o":43.95,"t":"2026-09-29T17:30:00Z","v":3774,"vw":44.101907},{"c":44.29,"h":44.37,"l":44.185,"n":77,"o":44.185,"t":"2026-09-29T17:45:00Z","v":3594,"vw":44.274739},{"c":44.38,"h":44.575,"l":44.32,"n":167,"o":44.37,"t":"2026-09-29T18:00:00Z","v":5722,"vw":44.4349},{"c":44.15,"h":44.25,"l":44.1,"n":93,"o":44.25,"t":"2026-09-29T18:15:00Z","v":2673,"vw":44.153846},{"c":44.15,"h":44.2,"l":44.05,"n":101,"o":44.1,"t":"2026-09-29T18:30:00Z","v":3473,"vw":44.138192},{"c":44.17,"h":44.2,"l":44.15,"n":98,"o":44.2,"t":"2026-09-29T18:45:00Z","v":3280,"vw":44.188976},{"c":44.1,"h":44.17,"l":44.055,"n":114,"o":44.15,"t":"2026-09-29T19:00:00Z","v":3157,"vw":44.123333},{"c":44.15,"h":44.29,"l":44.14,"n":151,"o":44.18,"t":"2026-09-29T19:15:00Z","v":4420,"vw":44.208132},{"c":44.19,"h":44.23,"l":44.12,"n":164,"o":44.14,"t":"2026-09-29T19:30:00Z","v":4269,"vw":44.170044},{"c":44.2,"h":44.335,"l":43.995,"n":920,"o":44.19,"t":"2026-09-29T19:45:00Z","v":30444,"vw":44.170935},{"c":44.18,"h":44.18,"l":44.18,"n":10,"o":44.18,"t":"2026-09-29T20:00:00Z","v":40881,"vw":44.18},{"c":43.95,"h":44.805,"l":43.8,"n":78,"o":44.25,"t":"2026-09-30T13:30:00Z","v":5816,"vw":44.093496},{"c":43.75,"h":43.87,"l":43.75,"n":20,"o":43.87,"t":"2026-09-30T13:45:00Z","v":757,"vw":43.8075},{"c":43.79,"h":43.795,"l":43.59,"n":60,"o":43.65,"t":"2026-09-30T14:00:00Z","v":2308,"vw":43.706456},{"c":43.745,"h":43.82,"l":43.745,"n":24,"o":43.755,"t":"2026-09-30T14:15:00Z","v":838,"vw":43.765433},{"c":44.03,"h":44.03,"l":43.86,"n":79,"o":43.86,"t":"2026-09-30T14:30:00Z","v":3101,"vw":43.970714},{"c":44.3778,"h":44.3778,"l":44.15,"n":36,"o":44.15,"t":"2026-09-30T14:45:00Z","v":1531,"vw":44.287816},{"c":44.19,"h":44.19,"l":44.19,"n":12,"o":44.19,"t":"2026-09-30T15:00:00Z","v":491,"vw":44.19},{"c":44.15,"h":44.295,"l":44.15,"n":46,"o":44.27,"t":"2026-09-30T15:15:00Z","v":953,"vw":44.238333},{"c":44.09,"h":44.175,"l":44.09,"n":32,"o":44.175,"t":"2026-09-30T15:30:00Z","v":766,"vw":44.146667},{"c":44.17,"h":44.17,"l":44.17,"n":21,"o":44.17,"t":"2026-09-30T16:00:00Z","v":608,"vw":44.17},{"c":44.21,"h":44.21,"l":44.11,"n":38,"o":44.12,"t":"2026-09-30T16:15:00Z","v":1195,"vw":44.14},{"c":44.17,"h":44.21,"l":44.17,"n":18,"o":44.21,"t":"2026-09-30T16:30:00Z","v":463,"vw":44.183333},{"c":44.18,"h":44.215,"l":44.18,"n":23,"o":44.21,"t":"2026-09-30T16:45:00Z","v":1268,"vw":44.189547},{"c":44.25,"h":44.25,"l":44.25,"n":3,"o":44.25,"t":"2026-09-30T17:00:00Z","v":107,"vw":44.25},{"c":44.1,"h":44.2,"l":44.1,"n":19,"o":44.2,"t":"2026-09-30T17:15:00Z","v":568,"vw":44.163333},{"c":44.355,"h":44.355,"l":44.165,"n":73,"o":44.165,"t":"2026-09-30T17:30:00Z","v":2163,"vw":44.2475},{"c":44.17,"h":44.56,"l":44.17,"n":234,"o":44.35,"t":"2026-09-30T17:45:00Z","v":11350,"vw":44.406946},{"c":43.995,"h":44.11,"l":43.995,"n":41,"o":44.11,"t":"2026-09-30T18:00:00Z","v":2211,"vw":44.006906},{"c":44.28,"h":44.28,"l":43.995,"n":96,"o":43.995,"t":"2026-09-30T18:15:00Z","v":2841,"vw":44.131928},{"c":44.275,"h":44.325,"l":44.27,"n":35,"o":44.325,"t":"2026-09-30T18:30:00Z","v":1506,"vw":44.278818},{"c":44.35,"h":44.45,"l":44.33,"n":97,"o":44.37,"t":"2026-09-30T18:45:00Z","v":3662,"vw":44.355},{"c":44.15,"h":44.37,"l":44.15,"n":185,"o":44.35,"t":"2026-09-30T19:00:00Z","v":5828,"vw":44.232828},{"c":44.08,"h":44.08,"l":44,"n":74,"o":44.05,"t":"2026-09-30T19:15:00Z","v":2735,"vw":44.032015},{"c":44.11,"h":44.21,"l":44.1,"n":260,"o":44.13,"t":"2026-09-30T19:30:00Z","v":7859,"vw":44.138057},{"c":44.13,"h":44.25,"l":44,"n":654,"o":44.07,"t":"2026-09-30T19:45:00Z","v":26604,"vw":44.102678},{"c":44.17,"h":44.17,"l":44.17,"n":19,"o":44.17,"t":"2026-09-30T20:00:00Z","v":45707,"vw":44.17},{"c":44.17,"h":44.17,"l":44.17,"n":1,"o":44.17,"t":"2026-09-30T22:45:00Z","v":100,"vw":44.17},{"c":44.17,"h":44.17,"l":44.17,"n":1,"o":44.17,"t":"2026-10-01T08:00:00Z","v":113,"vw":44.17},{"c":44.07,"h":44.24,"l":43.89,"n":32,"o":44.18,"t":"2026-10-01T13:30:00Z","v":2308,"vw":44.134367},{"c":43.79,"h":44.02,"l":43.79,"n":12,"o":44.02,"t":"2026-10-01T13:45:00Z","v":514,"vw":43.928},{"c":43.97,"h":44.04,"l":43.645,"n":83,"o":43.79,"t":"2026-10-01T14:00:00Z","v":3747,"vw":43.932001},{"c":44.29,"h":44.29,"l":43.95,"n":69,"o":44.13,"t":"2026-10-01T14:15:00Z","v":4471,"vw":44.01774},{"c":44.22,"h":44.315,"l":44.09,"n":103,"o":44.315,"t":"2026-10-01T14:30:00Z","v":4787,"vw":44.231778},{"c":44.27,"h":44.27,"l":44.16,"n":42,"o":44.26,"t":"2026-10-01T14:45:00Z","v":1198,"vw":44.231667},{"c":44.26,"h":44.26,"l":44.2,"n":18,"o":44.2,"t":"2026-10-01T15:00:00Z","v":943,"vw":44.251477},{"c":44.07,"h":44.1175,"l":43.955,"n":80,"o":44.11,"t":"2026-10-01T15:15:00Z","v":3739,"vw":44.02952},{"c":44.19,"h":44.19,"l":44.03,"n":25,"o":44.03,"t":"2026-10-01T15:30:00Z","v":698,"vw":44.123333},{"c":44.18,"h":44.305,"l":44.18,"n":40,"o":44.305,"t":"2026-10-01T15:45:00Z","v":1311,"vw":44.250625},{"c":44.39,"h":44.39,"l":44.3,"n":31,"o":44.3,"t":"2026-10-01T16:00:00Z","v":503,"vw":44.345224},{"c":44.61,"h":44.64,"l":44.46,"n":137,"o":44.46,"t":"2026-10-01T16:15:00Z","v":4779,"vw":44.59433},{"c":44.75,"h":44.75,"l":44.605,"n":91,"o":44.65,"t":"2026-10-01T16:30:00Z","v":2672,"vw":44.679546},{"c":44.73,"h":44.73,"l":44.6,"n":74,"o":44.72,"t":"2026-10-01T16:45:00Z","v":2881,"vw":44.668524},{"c":44.76,"h":44.955,"l":44.63,"n":133,"o":44.63,"t":"2026-10-01T17:00:00Z","v":6340,"vw":44.802781},{"c":44.92,"h":44.92,"l":44.765,"n":54,"o":44.765,"t":"2026-10-01T17:15:00Z","v":1604,"vw":44.81348},{"c":44.9,"h":45.04,"l":44.9,"n":144,"o":44.98,"t":"2026-10-01T17:30:00Z","v":4171,"vw":44.988032},{"c":44.8,"h":45.03,"l":44.77,"n":68,"o":45.03,"t":"2026-10-01T17:45:00Z","v":2460,"vw":44.879874},{"c":44.83,"h":44.83,"l":44.83,"n":5,"o":44.83,"t":"2026-10-01T18:00:00Z","v":108,"vw":44.83},{"c":44.95,"h":44.95,"l":44.82,"n":99,"o":44.83,"t":"2026-10-01T18:15:00Z","v":2150,"vw":44.884352},{"c":44.935,"h":44.98,"l":44.89,"n":59,"o":44.89,"t":"2026-10-01T18:30:00Z","v":1213,"vw":44.933},{"c":44.81,"h":44.87,"l":44.81,"n":34,"o":44.87,"t":"2026-10-01T18:45:00Z","v":1403,"vw":44.854407},{"c":44.715,"h":44.78,"l":44.715,"n":56,"o":44.77,"t":"2026-10-01T19:00:00Z","v":2419,"vw":44.741154},{"c":44.7175,"h":44.85,"l":44.68,"n":158,"o":44.76,"t":"2026-10-01T19:30:00Z","v":5176,"vw":44.764737},{"c":44.55,"h":44.81,"l":44.54,"n":768,"o":44.65,"t":"2026-10-01T19:45:00Z","v":25467,"vw":44.63219},{"c":44.56,"h":44.56,"l":44.56,"n":17,"o":44.56,"t":"2026-10-01T20:00:00Z","v":40037,"vw":44.56},{"c":45.17,"h":45.8,"l":45.17,"n":65,"o":45.39,"t":"2026-10-02T13:30:00Z","v":10518,"vw":45.59718},{"c":45.38,"h":45.455,"l":45.38,"n":14,"o":45.455,"t":"2026-10-02T13:45:00Z","v":690,"vw":45.403548},{"c":45.32,"h":45.8,"l":45.0516,"n":50,"o":45.8,"t":"2026-10-02T14:00:00Z","v":1765,"vw":45.368445},{"c":45.52,"h":45.53,"l":45.285,"n":85,"o":45.47,"t":"2026-10-02T14:15:00Z","v":2783,"vw":45.469103},{"c":45.43,"h":45.52,"l":45.4,"n":61,"o":45.52,"t":"2026-10-02T14:30:00Z","v":3101,"vw":45.4132},{"c":45.28,"h":45.33,"l":45.15,"n":51,"o":45.33,"t":"2026-10-02T14:45:00Z","v":2108,"vw":45.270881},{"c":45.07,"h":45.07,"l":44.88,"n":103,"o":45.05,"t":"2026-10-02T15:00:00Z","v":3940,"vw":44.976763},{"c":45,"h":45.05,"l":44.91,"n":104,"o":45.05,"t":"2026-10-02T15:15:00Z","v":2669,"vw":44.9875},{"c":45.23,"h":45.24,"l":45.0565,"n":115,"o":45.1,"t":"2026-10-02T15:30:00Z","v":8809,"vw":45.174922},{"c":45.205,"h":45.27,"l":45.11,"n":37,"o":45.24,"t":"2026-10-02T15:45:00Z","v":1882,"vw":45.187856},{"c":45.41,"h":45.41,"l":45.11,"n":129,"o":45.205,"t":"2026-10-02T16:00:00Z","v":5741,"vw":45.194577},{"c":45.165,"h":45.41,"l":45.165,"n":45,"o":45.41,"t":"2026-10-02T16:15:00Z","v":1153,"vw":45.2349},{"c":45.29,"h":45.3125,"l":45.21,"n":45,"o":45.21,"t":"2026-10-02T16:30:00Z","v":1162,"vw":45.274643},{"c":45.345,"h":45.345,"l":45.27,"n":34,"o":45.305,"t":"2026-10-02T16:45:00Z","v":852,"vw":45.304855},{"c":45.37,"h":45.42,"l":45.37,"n":98,"o":45.385,"t":"2026-10-02T17:00:00Z","v":1703,"vw":45.390625},{"c":45.34,"h":45.42,"l":45.33,"n":63,"o":45.42,"t":"2026-10-02T17:15:00Z","v":2624,"vw":45.394298},{"c":45.42,"h":45.42,"l":45.32,"n":4,"o":45.42,"t":"2026-10-02T17:30:00Z","v":301,"vw":45.386667},{"c":45.325,"h":45.325,"l":45.32,"n":5,"o":45.32,"t":"2026-10-02T17:45:00Z","v":229,"vw":45.3225},{"c":45.34,"h":45.34,"l":45.28,"n":107,"o":45.29,"t":"2026-10-02T18:00:00Z","v":3524,"vw":45.327635},{"c":45.38,"h":45.38,"l":45.355,"n":31,"o":45.355,"t":"2026-10-02T18:15:00Z","v":833,"vw":45.368},{"c":45.38,"h":45.415,"l":45.38,"n":68,"o":45.38,"t":"2026-10-02T18:30:00Z","v":2275,"vw":45.3835},{"c":45.37,"h":45.37,"l":45.32,"n":36,"o":45.32,"t":"2026-10-02T18:45:00Z","v":848,"vw":45.34},{"c":45.3,"h":45.38,"l":45.3,"n":98,"o":45.37,"t":"2026-10-02T19:00:00Z","v":4162,"vw":45.347794},{"c":45.255,"h":45.28,"l":45.215,"n":120,"o":45.24,"t":"2026-10-02T19:15:00Z","v":3973,"vw":45.244764},{"c":45.115,"h":45.31,"l":45.115,"n":162,"o":45.255,"t":"2026-10-02T19:30:00Z","v":5053,"vw":45.24125},{"c":44.97,"h":45.19,"l":44.76,"n":686,"o":45.18,"t":"2026-10-02T19:45:00Z","v":24932,"vw":44.969522},{"c":44.97,"h":44.97,"l":44.97,"n":13,"o":44.97,"t":"2026-10-02T20:00:00Z","v":32021,"vw":44.97},{"c":44.63,"h":44.79,"l":44.63,"n":36,"o":44.79,"t":"2026-10-05T13:30:00Z","v":1699,"vw":44.775233},{"c":44.365,"h":44.625,"l":44.365,"n":21,"o":44.625,"t":"2026-10-05T13:45:00Z","v":1434,"vw":44.392183},{"c":44.775,"h":44.81,"l":44.54,"n":74,"o":44.54,"t":"2026-10-05T14:00:00Z","v":3511,"vw":44.634131},{"c":44.995,"h":45.12,"l":44.95,"n":101,"o":44.95,"t":"2026-10-05T14:15:00Z","v":2838,"vw":45.034167},{"c":44.79,"h":44.88,"l":44.69,"n":91,"o":44.88,"t":"2026-10-05T14:30:00Z","v":4744,"vw":44.787166},{"c":44.85,"h":44.88,"l":44.77,"n":50,"o":44.79,"t":"2026-10-05T14:45:00Z","v":1661,"vw":44.839646},{"c":44.8,"h":44.895,"l":44.77,"n":68,"o":44.85,"t":"2026-10-05T15:00:00Z","v":2377,"vw":44.814211},{"c":44.885,"h":44.885,"l":44.785,"n":15,"o":44.785,"t":"2026-10-05T15:15:00Z","v":668,"vw":44.866667},{"c":44.885,"h":44.89,"l":44.72,"n":118,"o":44.89,"t":"2026-10-05T15:30:00Z","v":4561,"vw":44.812545},{"c":44.875,"h":44.95,"l":44.85,"n":128,"o":44.885,"t":"2026-10-05T15:45:00Z","v":4173,"vw":44.885236},{"c":44.865,"h":44.93,"l":44.83,"n":53,"o":44.88,"t":"2026-10-05T16:00:00Z","v":3231,"vw":44.861346},{"c":44.96,"h":44.96,"l":44.76,"n":136,"o":44.86,"t":"2026-10-05T16:15:00Z","v":5337,"vw":44.85563},{"c":45.02,"h":45.045,"l":44.94,"n":89,"o":44.955,"t":"2026-10-05T16:30:00Z","v":2247,"vw":44.974171},{"c":45.06,"h":45.06,"l":44.92,"n":227,"o":45.045,"t":"2026-10-05T16:45:00Z","v":10767,"vw":45.033216},{"c":45.02,"h":45.045,"l":44.98,"n":48,"o":45.045,"t":"2026-10-05T17:00:00Z","v":1178,"vw":45.008333},{"c":45.075,"h":45.075,"l":45.015,"n":76,"o":45.02,"t":"2026-10-05T17:15:00Z","v":3089,"vw":45.0273},{"c":45.205,"h":45.205,"l":45.175,"n":37,"o":45.175,"t":"2026-10-05T17:30:00Z","v":1139,"vw":45.190531},{"c":45.21,"h":45.26,"l":45.16,"n":54,"o":45.257,"t":"2026-10-05T17:45:00Z","v":1689,"vw":45.209583},{"c":45.23,"h":45.23,"l":45.17,"n":40,"o":45.17,"t":"2026-10-05T18:00:00Z","v":893,"vw":45.185},{"c":45.28,"h":45.33,"l":45.17,"n":110,"o":45.2701,"t":"2026-10-05T18:15:00Z","v":3251,"vw":45.234524},{"c":45.335,"h":45.335,"l":45.28,"n":52,"o":45.28,"t":"2026-10-05T18:30:00Z","v":988,"vw":45.301357},{"c":45.43,"h":45.46,"l":45.3,"n":118,"o":45.335,"t":"2026-10-05T18:45:00Z","v":6130,"vw":45.354299},{"c":45.22,"h":45.43,"l":45.17,"n":163,"o":45.371,"t":"2026-10-05T19:00:00Z","v":7203,"vw":45.325903},{"c":45.3,"h":45.3,"l":45.23,"n":40,"o":45.23,"t":"2026-10-05T19:15:00Z","v":899,"vw":45.285009},{"c":45.305,"h":45.305,"l":45.16,"n":178,"o":45.235,"t":"2026-10-05T19:30:00Z","v":5439,"vw":45.210548},{"c":45.08,"h":45.325,"l":44.94,"n":1075,"o":45.28,"t":"2026-10-05T19:45:00Z","v":37434,"vw":45.087689},{"c":44.99,"h":45.13,"l":44.99,"n":11,"o":45.12,"t":"2026-10-05T20:00:00Z","v":84309,"vw":44.990334},{"c":45.885,"h":45.885,"l":45.07,"n":75,"o":45.15,"t":"2026-10-06T13:30:00Z","v":4376,"vw":45.373459},{"c":45.75,"h":45.75,"l":45.75,"n":2,"o":45.75,"t":"2026-10-06T13:45:00Z","v":202,"vw":45.75},{"c":45.535,"h":45.675,"l":45.48,"n":65,"o":45.62,"t":"2026-10-06T14:00:00Z","v":2500,"vw":45.544399},{"c":45.24,"h":45.5351,"l":45.24,"n":82,"o":45.535,"t":"2026-10-06T14:15:00Z","v":4350,"vw":45.426425},{"c":45.405,"h":45.51,"l":45.23,"n":62,"o":45.24,"t":"2026-10-06T14:30:00Z","v":6095,"vw":45.377217},{"c":45.27,"h":45.35,"l":45.27,"n":40,"o":45.35,"t":"2026-10-06T14:45:00Z","v":1182,"vw":45.301965},{"c":45.27,"h":45.27,"l":45.27,"n":14,"o":45.27,"t":"2026-10-06T15:00:00Z","v":329,"vw":45.27},{"c":45.265,"h":45.265,"l":45.265,"n":2,"o":45.265,"t":"2026-10-06T15:15:00Z","v":103,"vw":45.265},{"c":45.23,"h":45.27,"l":45.23,"n":36,"o":45.27,"t":"2026-10-06T15:30:00Z","v":1379,"vw":45.255},{"c":45.215,"h":45.225,"l":45.215,"n":32,"o":45.225,"t":"2026-10-06T15:45:00Z","v":1517,"vw":45.223333},{"c":45.41,"h":45.41,"l":45.25,"n":152,"o":45.25,"t":"2026-10-06T16:00:00Z","v":4446,"vw":45.326956},{"c":45.4,"h":45.49,"l":45.4,"n":83,"o":45.45,"t":"2026-10-06T16:15:00Z","v":1847,"vw":45.42125},{"c":45.435,"h":45.435,"l":45.435,"n":4,"o":45.435,"t":"2026-10-06T16:30:00Z","v":194,"vw":45.435},{"c":45.34,"h":45.4106,"l":45.32,"n":57,"o":45.4,"t":"2026-10-06T16:45:00Z","v":2587,"vw":45.374589},{"c":45.4,"h":45.42,"l":45.4,"n":11,"o":45.42,"t":"2026-10-06T17:00:00Z","v":346,"vw":45.407302},{"c":45.35,"h":45.405,"l":45.3175,"n":73,"o":45.405,"t":"2026-10-06T17:15:00Z","v":2031,"vw":45.354773},{"c":45.35,"h":45.36,"l":45.31,"n":65,"o":45.31,"t":"2026-10-06T17:30:00Z","v":2181,"vw":45.332969},{"c":45.255,"h":45.29,"l":45.255,"n":37,"o":45.29,"t":"2026-10-06T17:45:00Z","v":706,"vw":45.28125},{"c":45.27,"h":45.27,"l":45.215,"n":30,"o":45.255,"t":"2026-10-06T18:00:00Z","v":902,"vw":45.238571},{"c":45.2156,"h":45.265,"l":45.2156,"n":49,"o":45.265,"t":"2026-10-06T18:15:00Z","v":1492,"vw":45.23312},{"c":45.14,"h":45.235,"l":45.14,"n":65,"o":45.235,"t":"2026-10-06T18:30:00Z","v":1985,"vw":45.199583},{"c":45.15,"h":45.16,"l":45.12,"n":67,"o":45.16,"t":"2026-10-06T18:45:00Z","v":2230,"vw":45.141667},{"c":45.11,"h":45.125,"l":45.11,"n":48,"o":45.12,"t":"2026-10-06T19:00:00Z","v":1472,"vw":45.118514},{"c":45.155,"h":45.155,"l":45.1,"n":153,"o":45.125,"t":"2026-10-06T19:15:00Z","v":4364,"vw":45.125324},{"c":45.19,"h":45.21,"l":45.16,"n":116,"o":45.16,"t":"2026-10-06T19:30:00Z","v":1626,"vw":45.193},{"c":45.115,"h":45.315,"l":45.07,"n":590,"o":45.185,"t":"2026-10-06T19:45:00Z","v":20143,"vw":45.168058},{"c":45.15,"h":45.15,"l":45.15,"n":14,"o":45.15,"t":"2026-10-06T20:00:00Z","v":24430,"vw":45.15},{"c":44.585,"h":44.86,"l":44.56,"n":17,"o":44.86,"t":"2026-10-07T13:30:00Z","v":1603,"vw":44.743507},{"c":44.35,"h":44.61,"l":44.2811,"n":104,"o":44.61,"t":"2026-10-07T14:00:00Z","v":3576,"vw":44.38542},{"c":44.26,"h":44.38,"l":44.26,"n":72,"o":44.28,"t":"2026-10-07T14:15:00Z","v":3168,"vw":44.337729},{"c":44.35,"h":44.35,"l":44.34,"n":13,"o":44.34,"t":"2026-10-07T14:30:00Z","v":1005,"vw":44.345},{"c":44.1575,"h":44.27,"l":44.1,"n":90,"o":44.25,"t":"2026-10-07T14:45:00Z","v":2709,"vw":44.171042},{"c":44.16,"h":44.16,"l":44.075,"n":40,"o":44.075,"t":"2026-10-07T15:00:00Z","v":1002,"vw":44.12875},{"c":44.08,"h":44.095,"l":44.04,"n":53,"o":44.095,"t":"2026-10-07T15:15:00Z","v":1460,"vw":44.08385},{"c":44.15,"h":44.18,"l":44.07,"n":79,"o":44.14,"t":"2026-10-07T15:30:00Z","v":2577,"vw":44.133806},{"c":44.23,"h":44.23,"l":44.13,"n":62,"o":44.13,"t":"2026-10-07T15:45:00Z","v":1119,"vw":44.172131},{"c":44.18,"h":44.18,"l":44.14,"n":24,"o":44.14,"t":"2026-10-07T16:00:00Z","v":493,"vw":44.16},{"c":44.16,"h":44.21,"l":44.12,"n":109,"o":44.165,"t":"2026-10-07T16:15:00Z","v":2529,"vw":44.158314},{"c":44.025,"h":44.125,"l":44.01,"n":79,"o":44.125,"t":"2026-10-07T16:30:00Z","v":3461,"vw":44.070114},{"c":44.13,"h":44.19,"l":43.95,"n":174,"o":44.055,"t":"2026-10-07T16:45:00Z","v":7360,"vw":44.058772},{"c":44.33,"h":44.33,"l":44.26,"n":57,"o":44.26,"t":"2026-10-07T17:00:00Z","v":1562,"vw":44.273333},{"c":44.36,"h":44.36,"l":44.35,"n":24,"o":44.35,"t":"2026-10-07T17:15:00Z","v":555,"vw":44.356667},{"c":44.36,"h":44.435,"l":44.315,"n":75,"o":44.39,"t":"2026-10-07T17:30:00Z","v":3019,"vw":44.3755},{"c":44.36,"h":44.36,"l":44.36,"n":10,"o":44.36,"t":"2026-10-07T17:45:00Z","v":210,"vw":44.36},{"c":44.21,"h":44.39,"l":44.21,"n":119,"o":44.34,"t":"2026-10-07T18:00:00Z","v":3731,"vw":44.33469},{"c":44.23,"h":44.28,"l":44.23,"n":30,"o":44.28,"t":"2026-10-07T18:15:00Z","v":843,"vw":44.258112},{"c":44.28,"h":44.31,"l":44.28,"n":58,"o":44.28,"t":"2026-10-07T18:30:00Z","v":1233,"vw":44.296078},{"c":44.235,"h":44.28,"l":44.235,"n":37,"o":44.27,"t":"2026-10-07T18:45:00Z","v":1377,"vw":44.249545},{"c":44.22,"h":44.25,"l":44.145,"n":165,"o":44.24,"t":"2026-10-07T19:00:00Z","v":4538,"vw":44.20742},{"c":44.27,"h":44.28,"l":44.15,"n":226,"o":44.195,"t":"2026-10-07T19:15:00Z","v":6705,"vw":44.212682},{"c":44.19,"h":44.31,"l":44.17,"n":215,"o":44.31,"t":"2026-10-07T19:30:00Z","v":4419,"vw":44.246992},{"c":44.34,"h":44.39,"l":44.13,"n":616,"o":44.18,"t":"2026-10-07T19:45:00Z","v":17736,"vw":44.217787},{"c":44.32,"h":44.32,"l":44.32,"n":20,"o":44.32,"t":"2026-10-07T20:00:00Z","v":67965,"vw":44.32},{"c":44.26,"h":44.3,"l":44.12,"n":21,"o":44.3,"t":"2026-10-08T13:30:00Z","v":1583,"vw":44.24187},{"c":44.52,"h":44.52,"l":44.325,"n":4,"o":44.325,"t":"2026-10-08T13:45:00Z","v":558,"vw":44.360135},{"c":44.6499,"h":44.6499,"l":44.54,"n":7,"o":44.54,"t":"2026-10-08T14:00:00Z","v":276,"vw":44.59495},{"c":44.165,"h":44.605,"l":44.165,"n":30,"o":44.51,"t":"2026-10-08T14:15:00Z","v":1821,"vw":44.321002},{"c":44.165,"h":44.31,"l":44.15,"n":112,"o":44.24,"t":"2026-10-08T14:30:00Z","v":3762,"vw":44.198834},{"c":44.29,"h":44.29,"l":44.08,"n":53,"o":44.247,"t":"2026-10-08T14:45:00Z","v":2604,"vw":44.203288},{"c":44.24,"h":44.38,"l":44.15,"n":100,"o":44.15,"t":"2026-10-08T15:00:00Z","v":3055,"vw":44.270709},{"c":44.32,"h":44.33,"l":44.32,"n":36,"o":44.33,"t":"2026-10-08T15:15:00Z","v":737,"vw":44.325},{"c":44.61,"h":44.66,"l":44.4225,"n":123,"o":44.425,"t":"2026-10-08T15:30:00Z","v":2217,"vw":44.531374},{"c":44.7181,"h":44.7181,"l":44.62,"n":93,"o":44.625,"t":"2026-10-08T15:45:00Z","v":2562,"vw":44.645611},{"c":44.82,"h":44.82,"l":44.685,"n":60,"o":44.72,"t":"2026-10-08T16:00:00Z","v":1386,"vw":44.723889},{"c":44.8,"h":45.13,"l":44.8,"n":216,"o":44.83,"t":"2026-10-08T16:15:00Z","v":6519,"vw":45.00628},{"c":44.89,"h":44.89,"l":44.89,"n":15,"o":44.89,"t":"2026-10-08T16:30:00Z","v":421,"vw":44.89},{"c":44.95,"h":45.08,"l":44.76,"n":119,"o":44.98,"t":"2026-10-08T16:45:00Z","v":4172,"vw":44.900066},{"c":44.9,"h":45.01,"l":44.77,"n":141,"o":44.93,"t":"2026-10-08T17:00:00Z","v":4867,"vw":44.893449},{"c":45.05,"h":45.13,"l":44.95,"n":55,"o":45.1,"t":"2026-10-08T17:15:00Z","v":1479,"vw":45.023389},{"c":45.14,"h":45.14,"l":45.02,"n":64,"o":45.02,"t":"2026-10-08T17:30:00Z","v":1416,"vw":45.08},{"c":45.1499,"h":45.15,"l":45.07,"n":75,"o":45.13,"t":"2026-10-08T17:45:00Z","v":1896,"vw":45.122636},{"c":45.05,"h":45.06,"l":44.98,"n":49,"o":45.01,"t":"2026-10-08T18:00:00Z","v":1590,"vw":45.034444},{"c":44.975,"h":45.13,"l":44.97,"n":119,"o":45.025,"t":"2026-10-08T18:15:00Z","v":4514,"vw":45.052109},{"c":44.8,"h":44.94,"l":44.8,"n":41,"o":44.925,"t":"2026-10-08T18:30:00Z","v":1227,"vw":44.915},{"c":44.66,"h":44.88,"l":44.59,"n":114,"o":44.88,"t":"2026-10-08T18:45:00Z","v":4090,"vw":44.71464},{"c":44.83,"h":44.8485,"l":44.74,"n":249,"o":44.8,"t":"2026-10-08T19:00:00Z","v":3302,"vw":44.791437},{"c":44.72,"h":44.87,"l":44.72,"n":226,"o":44.83,"t":"2026-10-08T19:15:00Z","v":7413,"vw":44.790987},{"c":44.83,"h":44.85,"l":44.78,"n":250,"o":44.79,"t":"2026-10-08T19:30:00Z","v":4787,"vw":44.81718},{"c":44.91,"h":44.925,"l":44.8,"n":739,"o":44.8,"t":"2026-10-08T19:45:00Z","v":16556,"vw":44.892274},{"c":44.92,"h":44.92,"l":44.92,"n":14,"o":44.92,"t":"2026-10-08T20:00:00Z","v":80676,"vw":44.92},{"c":44.68,"h":44.8,"l":44.665,"n":17,"o":44.8,"t":"2026-10-09T13:30:00Z","v":1033,"vw":44.724248},{"c":44.68,"h":44.9,"l":44.615,"n":18,"o":44.7,"t":"2026-10-09T13:45:00Z","v":2966,"vw":44.722005},{"c":44.54,"h":44.9,"l":44.54,"n":79,"o":44.9,"t":"2026-10-09T14:00:00Z","v":3155,"vw":44.722133},{"c":44.475,"h":44.65,"l":44.37,"n":64,"o":44.54,"t":"2026-10-09T14:45:00Z","v":2417,"vw":44.503911},{"c":44.6,"h":44.6,"l":44.47,"n":15,"o":44.47,"t":"2026-10-09T15:00:00Z","v":401,"vw":44.545833},{"c":44.57,"h":44.57,"l":44.57,"n":12,"o":44.57,"t":"2026-10-09T15:15:00Z","v":363,"vw":44.57},{"c":44.7299,"h":44.7299,"l":44.623,"n":9,"o":44.623,"t":"2026-10-09T15:30:00Z","v":229,"vw":44.673425},{"c":44.47,"h":44.55,"l":44.47,"n":24,"o":44.54,"t":"2026-10-09T15:45:00Z","v":802,"vw":44.525752},{"c":44.73,"h":44.76,"l":44.7,"n":43,"o":44.7,"t":"2026-10-09T16:00:00Z","v":1751,"vw":44.731111},{"c":44.59,"h":44.75,"l":44.49,"n":76,"o":44.55,"t":"2026-10-09T16:15:00Z","v":4807,"vw":44.592746},{"c":44.59,"h":44.59,"l":44.59,"n":5,"o":44.59,"t":"2026-10-09T16:30:00Z","v":258,"vw":44.59},{"c":44.6175,"h":44.69,"l":44.6175,"n":55,"o":44.69,"t":"2026-10-09T16:45:00Z","v":1211,"vw":44.665833},{"c":44.625,"h":44.625,"l":44.62,"n":21,"o":44.62,"t":"2026-10-09T17:00:00Z","v":426,"vw":44.621538},{"c":44.625,"h":44.625,"l":44.5741,"n":3,"o":44.5741,"t":"2026-10-09T17:15:00Z","v":372,"vw":44.599619},{"c":44.73,"h":44.74,"l":44.73,"n":7,"o":44.74,"t":"2026-10-09T17:45:00Z","v":336,"vw":44.733145},{"c":44.725,"h":44.82,"l":44.725,"n":64,"o":44.82,"t":"2026-10-09T18:00:00Z","v":1683,"vw":44.744377},{"c":44.69,"h":44.69,"l":44.645,"n":37,"o":44.66,"t":"2026-10-09T18:15:00Z","v":910,"vw":44.664962},{"c":44.73,"h":44.73,"l":44.73,"n":23,"o":44.73,"t":"2026-10-09T18:30:00Z","v":317,"vw":44.73},{"c":44.7,"h":44.8599,"l":44.7,"n":118,"o":44.79,"t":"2026-10-09T18:45:00Z","v":4161,"vw":44.800492},{"c":44.69,"h":44.69,"l":44.69,"n":6,"o":44.69,"t":"2026-10-09T19:00:00Z","v":119,"vw":44.69},{"c":44.615,"h":44.69,"l":44.54,"n":234,"o":44.69,"t":"2026-10-09T19:15:00Z","v":7419,"vw":44.607949},{"c":44.565,"h":44.6311,"l":44.55,"n":135,"o":44.605,"t":"2026-10-09T19:30:00Z","v":6342,"vw":44.579121},{"c":44.43,"h":44.555,"l":44.37,"n":641,"o":44.55,"t":"2026-10-09T19:45:00Z","v":24379,"vw":44.434859},{"c":44.43,"h":44.43,"l":44.43,"n":23,"o":44.43,"t":"2026-10-09T20:00:00Z","v":23270,"vw":44.43},{"c":44.195,"h":44.47,"l":44.02,"n":14,"o":44.02,"t":"2026-10-12T13:30:00Z","v":5608,"vw":44.059662},{"c":43.78,"h":44.05,"l":43.65,"n":101,"o":44,"t":"2026-10-12T13:45:00Z","v":4408,"vw":43.856803},{"c":44.12,"h":44.12,"l":43.78,"n":111,"o":43.78,"t":"2026-10-12T14:00:00Z","v":4992,"vw":43.896644},{"c":43.95,"h":43.95,"l":43.84,"n":48,"o":43.92,"t":"2026-10-12T14:15:00Z","v":1936,"vw":43.900233},{"c":43.99,"h":43.99,"l":43.87,"n":17,"o":43.87,"t":"2026-10-12T14:45:00Z","v":640,"vw":43.946},{"c":44.04,"h":44.07,"l":43.8925,"n":148,"o":43.895,"t":"2026-10-12T15:00:00Z","v":6042,"vw":43.99935},{"c":44.06,"h":44.06,"l":43.965,"n":105,"o":43.965,"t":"2026-10-12T15:15:00Z","v":4360,"vw":44.011215},{"c":44.01,"h":44.18,"l":44.01,"n":88,"o":44.06,"t":"2026-10-12T15:30:00Z","v":3147,"vw":44.131428},{"c":44.14,"h":44.23,"l":44.1,"n":37,"o":44.1,"t":"2026-10-12T15:45:00Z","v":1162,"vw":44.1525},{"c":44.105,"h":44.21,"l":44.06,"n":120,"o":44.13,"t":"2026-10-12T16:00:00Z","v":4671,"vw":44.13181},{"c":44.215,"h":44.215,"l":44.12,"n":35,"o":44.12,"t":"2026-10-12T16:15:00Z","v":961,"vw":44.155833},{"c":44.02,"h":44.2328,"l":44.02,"n":160,"o":44.215,"t":"2026-10-12T16:30:00Z","v":9410,"vw":44.095638},{"c":43.99,"h":43.99,"l":43.94,"n":71,"o":43.94,"t":"2026-10-12T16:45:00Z","v":2569,"vw":43.975037},{"c":44.04,"h":44.04,"l":44.03,"n":74,"o":44.03,"t":"2026-10-12T17:00:00Z","v":1234,"vw":44.036},{"c":44.325,"h":44.325,"l":44.28,"n":20,"o":44.28,"t":"2026-10-12T17:30:00Z","v":1154,"vw":44.301228},{"c":44.31,"h":44.31,"l":44.31,"n":4,"o":44.31,"t":"2026-10-12T18:00:00Z","v":169,"vw":44.31},{"c":44.37,"h":44.37,"l":44.35,"n":34,"o":44.35,"t":"2026-10-12T18:15:00Z","v":795,"vw":44.363333},{"c":44.32,"h":44.32,"l":44.3,"n":43,"o":44.31,"t":"2026-10-12T18:30:00Z","v":1659,"vw":44.310642},{"c":44.255,"h":44.255,"l":44.22,"n":52,"o":44.25,"t":"2026-10-12T18:45:00Z","v":1574,"vw":44.243125},{"c":44.27,"h":44.3,"l":44.21,"n":37,"o":44.3,"t":"2026-10-12T19:00:00Z","v":917,"vw":44.260602},{"c":44.21,"h":44.215,"l":44.2,"n":75,"o":44.2,"t":"2026-10-12T19:15:00Z","v":1998,"vw":44.204375},{"c":44.31,"h":44.31,"l":44.19,"n":113,"o":44.19,"t":"2026-10-12T19:30:00Z","v":3487,"vw":44.239948},{"c":44.23,"h":44.26,"l":44.18,"n":473,"o":44.23,"t":"2026-10-12T19:45:00Z","v":10916,"vw":44.221376},{"c":44.15,"h":44.15,"l":44.15,"n":13,"o":44.15,"t":"2026-10-12T20:00:00Z","v":23198,"vw":44.15},{"c":44.15,"h":44.15,"l":44.15,"n":1,"o":44.15,"t":"2026-10-12T20:15:00Z","v":388,"vw":44.15},{"c":44.895,"h":44.895,"l":44.4,"n":30,"o":44.4,"t":"2026-10-13T13:30:00Z","v":1259,"vw":44.521839},{"c":44.49,"h":44.495,"l":44.49,"n":17,"o":44.495,"t":"2026-10-13T13:45:00Z","v":707,"vw":44.491667},{"c":44.27,"h":44.27,"l":44.27,"n":11,"o":44.27,"t":"2026-10-13T14:00:00Z","v":844,"vw":44.27},{"c":44.5,"h":44.51,"l":44.07,"n":88,"o":44.51,"t":"2026-10-13T14:15:00Z","v":5722,"vw":44.331655},{"c":44.765,"h":44.79,"l":44.27,"n":34,"o":44.79,"t":"2026-10-13T14:30:00Z","v":2379,"vw":44.565952},{"c":44.605,"h":44.605,"l":44.44,"n":20,"o":44.605,"t":"2026-10-13T14:45:00Z","v":1174,"vw":44.541854},{"c":44.61,"h":44.63,"l":44.61,"n":24,"o":44.63,"t":"2026-10-13T15:00:00Z","v":755,"vw":44.621254},{"c":44.61,"h":44.61,"l":44.61,"n":7,"o":44.61,"t":"2026-10-13T15:15:00Z","v":135,"vw":44.61},{"c":44.49,"h":44.59,"l":44.49,"n":111,"o":44.5,"t":"2026-10-13T15:45:00Z","v":3447,"vw":44.526502},{"c":44.67,"h":44.755,"l":44.67,"n":44,"o":44.69,"t":"2026-10-13T16:00:00Z","v":1935,"vw":44.717428},{"c":44.795,"h":44.795,"l":44.795,"n":7,"o":44.795,"t":"2026-10-13T16:15:00Z","v":200,"vw":44.795},{"c":45.07,"h":45.09,"l":44.79,"n":173,"o":44.79,"t":"2026-10-13T16:30:00Z","v":9529,"vw":45.052615},{"c":45.26,"h":45.32,"l":45.13,"n":79,"o":45.14,"t":"2026-10-13T16:45:00Z","v":5033,"vw":45.251115},{"c":45.3997,"h":45.535,"l":45.38,"n":62,"o":45.38,"t":"2026-10-13T17:15:00Z","v":2871,"vw":45.477638},{"c":45.43,"h":45.48,"l":45.3,"n":121,"o":45.43,"t":"2026-10-13T17:30:00Z","v":5028,"vw":45.40716},{"c":45.565,"h":45.8,"l":45.51,"n":147,"o":45.52,"t":"2026-10-13T17:45:00Z","v":7410,"vw":45.670575},{"c":45.45,"h":45.74,"l":45.45,"n":59,"o":45.74,"t":"2026-10-13T18:00:00Z","v":2408,"vw":45.575524},{"c":45.785,"h":45.825,"l":45.515,"n":84,"o":45.54,"t":"2026-10-13T18:15:00Z","v":4472,"vw":45.610326},{"c":45.6598,"h":45.6598,"l":45.6598,"n":5,"o":45.6598,"t":"2026-10-13T18:30:00Z","v":554,"vw":45.6598},{"c":45.75,"h":45.8,"l":45.64,"n":83,"o":45.64,"t":"2026-10-13T18:45:00Z","v":3631,"vw":45.754555},{"c":45.655,"h":45.92,"l":45.5388,"n":105,"o":45.92,"t":"2026-10-13T19:00:00Z","v":5967,"vw":45.734077},{"c":45.67,"h":45.695,"l":45.66,"n":96,"o":45.67,"t":"2026-10-13T19:15:00Z","v":2325,"vw":45.674545},{"c":45.69,"h":45.75,"l":45.59,"n":145,"o":45.75,"t":"2026-10-13T19:30:00Z","v":5505,"vw":45.655278},{"c":45.5,"h":46,"l":45.38,"n":864,"o":45.6587,"t":"2026-10-13T19:45:00Z","v":32091,"vw":45.64414},{"c":45.44,"h":45.62,"l":45.44,"n":10,"o":45.61,"t":"2026-10-13T20:00:00Z","v":40212,"vw":45.440877},{"c":45,"h":45.21,"l":44.79,"n":52,"o":44.79,"t":"2026-10-14T13:30:00Z","v":3408,"vw":44.975631},{"c":45.045,"h":45.18,"l":44.83,"n":113,"o":44.935,"t":"2026-10-14T13:45:00Z","v":6427,"vw":44.988316},{"c":44.96,"h":45.09,"l":44.82,"n":187,"o":45,"t":"2026-10-14T14:00:00Z","v":9124,"vw":44.980757},{"c":45.04,"h":45.1,"l":45,"n":73,"o":45.05,"t":"2026-10-14T14:15:00Z","v":3319,"vw":45.046828},{"c":45.415,"h":45.415,"l":45.04,"n":108,"o":45.04,"t":"2026-10-14T14:30:00Z","v":2447,"vw":45.147318},{"c":45.22,"h":45.35,"l":45.15,"n":127,"o":45.35,"t":"2026-10-14T14:45:00Z","v":6866,"vw":45.257838},{"c":45.29,"h":45.36,"l":45.27,"n":107,"o":45.3,"t":"2026-10-14T15:00:00Z","v":2651,"vw":45.306667},{"c":45.2667,"h":45.2667,"l":45.2667,"n":2,"o":45.2667,"t":"2026-10-14T15:15:00Z","v":223,"vw":45.2667},{"c":45.25,"h":45.355,"l":45.25,"n":43,"o":45.355,"t":"2026-10-14T15:30:00Z","v":680,"vw":45.3025},{"c":45.32,"h":45.34,"l":45.2,"n":139,"o":45.25,"t":"2026-10-14T15:45:00Z","v":7025,"vw":45.267292},{"c":45.32,"h":45.325,"l":45.32,"n":22,"o":45.325,"t":"2026-10-14T16:00:00Z","v":555,"vw":45.32277},{"c":45.21,"h":45.25,"l":45.21,"n":10,"o":45.25,"t":"2026-10-14T16:15:00Z","v":255,"vw":45.23},{"c":45.115,"h":45.25,"l":45.115,"n":135,"o":45.2,"t":"2026-10-14T16:30:00Z","v":5403,"vw":45.213695},{"c":45.18,"h":45.19,"l":45.115,"n":62,"o":45.115,"t":"2026-10-14T16:45:00Z","v":2900,"vw":45.175789},{"c":45.09,"h":45.18,"l":45.05,"n":59,"o":45.18,"t":"2026-10-14T17:00:00Z","v":2608,"vw":45.115402},{"c":44.96,"h":45.1,"l":44.85,"n":219,"o":45.1,"t":"2026-10-14T17:15:00Z","v":10014,"vw":44.964918},{"c":45.02,"h":45.02,"l":44.855,"n":262,"o":44.93,"t":"2026-10-14T17:30:00Z","v":12510,"vw":44.932922},{"c":44.97,"h":45.035,"l":44.97,"n":16,"o":45.03,"t":"2026-10-14T17:45:00Z","v":860,"vw":45.005714},{"c":45.0725,"h":45.0725,"l":44.89,"n":106,"o":44.89,"t":"2026-10-14T18:00:00Z","v":3094,"vw":45.002143},{"c":45.16,"h":45.16,"l":45.12,"n":68,"o":45.12,"t":"2026-10-14T18:15:00Z","v":3549,"vw":45.152697},{"c":45.245,"h":45.25,"l":45.22,"n":59,"o":45.235,"t":"2026-10-14T18:30:00Z","v":1961,"vw":45.234},{"c":44.995,"h":45.25,"l":44.98,"n":367,"o":45.25,"t":"2026-10-14T18:45:00Z","v":24945,"vw":45.132164},{"c":45.175,"h":45.235,"l":44.76,"n":250,"o":44.995,"t":"2026-10-14T19:00:00Z","v":9172,"vw":44.962573},{"c":44.81,"h":45.26,"l":44.81,"n":213,"o":45.26,"t":"2026-10-14T19:15:00Z","v":6085,"vw":45.009152},{"c":44.45,"h":44.74,"l":44.35,"n":241,"o":44.74,"t":"2026-10-14T19:30:00Z","v":8647,"vw":44.570188},{"c":44.09,"h":44.46,"l":43.85,"n":849,"o":44.39,"t":"2026-10-14T19:45:00Z","v":28928,"vw":44.04725},{"c":44.01,"h":44.01,"l":44.01,"n":10,"o":44.01,"t":"2026-10-14T20:00:00Z","v":31611,"vw":44.01},{"c":43.84,"h":43.84,"l":43.84,"n":1,"o":43.84,"t":"2026-10-15T08:00:00Z","v":100,"vw":43.84},{"c":44.41,"h":44.7025,"l":44.41,"n":27,"o":44.43,"t":"2026-10-15T13:30:00Z","v":1272,"vw":44.456551},{"c":44.94,"h":44.985,"l":44.54,"n":188,"o":44.54,"t":"2026-10-15T13:45:00Z","v":10903,"vw":44.733184},{"c":45.655,"h":45.655,"l":45.21,"n":96,"o":45.21,"t":"2026-10-15T14:00:00Z","v":2566,"vw":45.491339},{"c":45.45,"h":45.57,"l":45.44,"n":77,"o":45.51,"t":"2026-10-15T14:15:00Z","v":2193,"vw":45.499286},{"c":44.83,"h":45.3,"l":44.83,"n":141,"o":45.27,"t":"2026-10-15T14:30:00Z","v":8078,"vw":45.062965},{"c":44.86,"h":45.07,"l":44.82,"n":82,"o":44.99,"t":"2026-10-15T14:45:00Z","v":2752,"vw":44.896407},{"c":44.76,"h":44.89,"l":44.76,"n":81,"o":44.79,"t":"2026-10-15T15:00:00Z","v":1951,"vw":44.794375},{"c":44.56,"h":44.56,"l":44.56,"n":8,"o":44.56,"t":"2026-10-15T15:15:00Z","v":298,"vw":44.56},{"c":44.63,"h":44.66,"l":44.52,"n":56,"o":44.66,"t":"2026-10-15T15:30:00Z","v":1384,"vw":44.563737},{"c":44.52,"h":44.555682,"l":44.52,"n":16,"o":44.555682,"t":"2026-10-15T15:45:00Z","v":529,"vw":44.544703},{"c":44.535,"h":44.54,"l":44.42,"n":42,"o":44.54,"t":"2026-10-15T16:00:00Z","v":767,"vw":44.5075},{"c":44.53,"h":44.6,"l":44.52,"n":47,"o":44.6,"t":"2026-10-15T16:15:00Z","v":724,"vw":44.55},{"c":44.43,"h":44.643444,"l":44.43,"n":163,"o":44.565,"t":"2026-10-15T16:30:00Z","v":5495,"vw":44.549262},{"c":44.1861,"h":44.1861,"l":44.1861,"n":2,"o":44.1861,"t":"2026-10-15T16:45:00Z","v":206,"vw":44.1861},{"c":44.275,"h":44.285,"l":44.275,"n":13,"o":44.285,"t":"2026-10-15T17:00:00Z","v":316,"vw":44.279184},{"c":44.22,"h":44.22,"l":44.22,"n":25,"o":44.22,"t":"2026-10-15T17:30:00Z","v":452,"vw":44.22},{"c":44.47,"h":44.47,"l":44.17,"n":154,"o":44.2,"t":"2026-10-15T17:45:00Z","v":3370,"vw":44.268116},{"c":44.44,"h":44.48,"l":44.345,"n":49,"o":44.4,"t":"2026-10-15T18:00:00Z","v":1721,"vw":44.375313},{"c":44.365,"h":44.46,"l":44.302,"n":83,"o":44.44,"t":"2026-10-15T18:15:00Z","v":1645,"vw":44.401675},{"c":44.35,"h":44.42,"l":44.28,"n":114,"o":44.42,"t":"2026-10-15T18:30:00Z","v":2027,"vw":44.365},{"c":44.32,"h":44.33,"l":44.285,"n":77,"o":44.285,"t":"2026-10-15T18:45:00Z","v":1299,"vw":44.3175},{"c":44.31,"h":44.36,"l":44.265,"n":163,"o":44.28,"t":"2026-10-15T19:00:00Z","v":3202,"vw":44.32113},{"c":44.255,"h":44.32,"l":44.19,"n":139,"o":44.31,"t":"2026-10-15T19:15:00Z","v":3187,"vw":44.295833},{"c":44.245,"h":44.32,"l":44.245,"n":268,"o":44.255,"t":"2026-10-15T19:30:00Z","v":4364,"vw":44.276471},{"c":44.32,"h":44.4,"l":44.19,"n":842,"o":44.3,"t":"2026-10-15T19:45:00Z","v":21851,"vw":44.290582},{"c":44.3,"h":44.3,"l":44.3,"n":11,"o":44.3,"t":"2026-10-15T20:00:00Z","v":30265,"vw":44.3},{"c":44.3,"h":44.3,"l":44.3,"n":1,"o":44.3,"t":"2026-10-15T20:15:00Z","v":582,"vw":44.3},{"c":44.18,"h":44.52,"l":44.18,"n":19,"o":44.52,"t":"2026-10-16T13:30:00Z","v":4118,"vw":44.482921},{"c":44.76,"h":44.82,"l":44.2,"n":54,"o":44.2104,"t":"2026-10-16T13:45:00Z","v":2999,"vw":44.613364},{"c":44.5,"h":44.815,"l":44.48,"n":62,"o":44.54,"t":"2026-10-16T14:00:00Z","v":3382,"vw":44.537985},{"c":44.505,"h":44.8199,"l":44.48,"n":78,"o":44.5,"t":"2026-10-16T14:15:00Z","v":4282,"vw":44.561718},{"c":44.3,"h":44.37,"l":44.3,"n":58,"o":44.37,"t":"2026-10-16T14:30:00Z","v":1512,"vw":44.354285},{"c":44.36,"h":44.52,"l":44.27,"n":19,"o":44.27,"t":"2026-10-16T14:45:00Z","v":1370,"vw":44.37043},{"c":44.28,"h":44.335,"l":44.23,"n":67,"o":44.335,"t":"2026-10-16T15:15:00Z","v":2416,"vw":44.274951},{"c":44.045,"h":44.125,"l":44.01,"n":94,"o":44.1,"t":"2026-10-16T15:30:00Z","v":3306,"vw":44.073327},{"c":44.25,"h":44.25,"l":43.99,"n":156,"o":44.05,"t":"2026-10-16T15:45:00Z","v":7131,"vw":44.076877},{"c":44.245,"h":44.28,"l":44.125,"n":58,"o":44.125,"t":"2026-10-16T16:00:00Z","v":2159,"vw":44.232857},{"c":44.24,"h":44.37,"l":44.04,"n":164,"o":44.16,"t":"2026-10-16T16:15:00Z","v":4639,"vw":44.205727},{"c":44.23,"h":44.34,"l":44.23,"n":88,"o":44.34,"t":"2026-10-16T16:30:00Z","v":4913,"vw":44.262675},{"c":43.98,"h":44.335,"l":43.975,"n":158,"o":44.335,"t":"2026-10-16T16:45:00Z","v":7012,"vw":44.18928},{"c":44.06,"h":44.07,"l":43.965,"n":34,"o":43.965,"t":"2026-10-16T17:00:00Z","v":990,"vw":44.028333},{"c":44.2,"h":44.2,"l":44.01,"n":76,"o":44.11,"t":"2026-10-16T17:15:00Z","v":2261,"vw":44.123462},{"c":44.19,"h":44.19,"l":44.04,"n":59,"o":44.05,"t":"2026-10-16T17:30:00Z","v":2292,"vw":44.080191},{"c":43.85,"h":44.18,"l":43.85,"n":96,"o":44.18,"t":"2026-10-16T17:45:00Z","v":3576,"vw":43.947295},{"c":43.85,"h":43.85,"l":43.85,"n":27,"o":43.85,"t":"2026-10-16T18:00:00Z","v":823,"vw":43.85},{"c":43.84,"h":43.99,"l":43.77,"n":51,"o":43.99,"t":"2026-10-16T18:15:00Z","v":1790,"vw":43.836594},{"c":43.86,"h":43.93,"l":43.86,"n":82,"o":43.91,"t":"2026-10-16T18:30:00Z","v":2386,"vw":43.892143},{"c":43.855,"h":43.86,"l":43.79,"n":56,"o":43.86,"t":"2026-10-16T18:45:00Z","v":1898,"vw":43.815238},{"c":43.655,"h":43.92,"l":43.655,"n":415,"o":43.86,"t":"2026-10-16T19:00:00Z","v":17493,"vw":43.881848},{"c":43.705,"h":43.78,"l":43.525,"n":189,"o":43.59,"t":"2026-10-16T19:15:00Z","v":11402,"vw":43.552339},{"c":43.72,"h":43.72,"l":43.64,"n":42,"o":43.65,"t":"2026-10-16T19:30:00Z","v":997,"vw":43.68},{"c":43.81,"h":43.92,"l":43.5,"n":795,"o":43.63,"t":"2026-10-16T19:45:00Z","v":37350,"vw":43.730924},{"c":43.81,"h":43.92,"l":43.81,"n":13,"o":43.92,"t":"2026-10-16T20:00:00Z","v":35354,"vw":43.810312},{"c":43.74,"h":44.315,"l":43.74,"n":25,"o":44,"t":"2026-10-19T13:30:00Z","v":3901,"vw":44.06114},{"c":43.335,"h":43.725,"l":43.265,"n":121,"o":43.725,"t":"2026-10-19T13:45:00Z","v":4976,"vw":43.42841},{"c":43.47,"h":43.65,"l":43.395,"n":36,"o":43.395,"t":"2026-10-19T14:00:00Z","v":4133,"vw":43.415284},{"c":43.45,"h":43.45,"l":43.42,"n":23,"o":43.42,"t":"2026-10-19T14:15:00Z","v":1272,"vw":43.4325},{"c":43.49,"h":43.49,"l":43.25,"n":43,"o":43.25,"t":"2026-10-19T14:30:00Z","v":1290,"vw":43.4},{"c":43.5,"h":43.52,"l":43.3973,"n":8,"o":43.3973,"t":"2026-10-19T14:45:00Z","v":447,"vw":43.45365},{"c":43.515,"h":43.515,"l":43.435,"n":53,"o":43.435,"t":"2026-10-19T15:00:00Z","v":1715,"vw":43.470714},{"c":43.52,"h":43.52,"l":43.52,"n":8,"o":43.52,"t":"2026-10-19T15:15:00Z","v":287,"vw":43.52},{"c":43.45,"h":43.45,"l":43.45,"n":3,"o":43.45,"t":"2026-10-19T15:30:00Z","v":104,"vw":43.45},{"c":43.5,"h":43.5,"l":43.5,"n":6,"o":43.5,"t":"2026-10-19T15:45:00Z","v":113,"vw":43.5},{"c":43.4,"h":43.51,"l":43.4,"n":111,"o":43.51,"t":"2026-10-19T16:00:00Z","v":2583,"vw":43.436593},{"c":43.545,"h":43.55,"l":43.46,"n":64,"o":43.46,"t":"2026-10-19T16:15:00Z","v":1522,"vw":43.528125},{"c":43.56,"h":43.56,"l":43.56,"n":4,"o":43.56,"t":"2026-10-19T16:30:00Z","v":125,"vw":43.56},{"c":43.58,"h":43.63,"l":43.58,"n":84,"o":43.584,"t":"2026-10-19T16:45:00Z","v":1857,"vw":43.607851},{"c":43.55,"h":43.55,"l":43.55,"n":16,"o":43.55,"t":"2026-10-19T17:00:00Z","v":465,"vw":43.55},{"c":43.585,"h":43.585,"l":43.58,"n":27,"o":43.58,"t":"2026-10-19T17:15:00Z","v":1075,"vw":43.582717},{"c":43.69,"h":43.69,"l":43.54,"n":133,"o":43.55,"t":"2026-10-19T17:30:00Z","v":2875,"vw":43.58241},{"c":43.655,"h":43.655,"l":43.62,"n":23,"o":43.62,"t":"2026-10-19T17:45:00Z","v":673,"vw":43.627},{"c":43.5869,"h":43.5869,"l":43.5869,"n":13,"o":43.5869,"t":"2026-10-19T18:00:00Z","v":354,"vw":43.5869},{"c":43.65,"h":43.65,"l":43.65,"n":7,"o":43.65,"t":"2026-10-19T18:15:00Z","v":268,"vw":43.65},{"c":43.8,"h":43.8,"l":43.655,"n":63,"o":43.655,"t":"2026-10-19T18:30:00Z","v":1128,"vw":43.717189},{"c":43.76,"h":43.765,"l":43.76,"n":49,"o":43.765,"t":"2026-10-19T18:45:00Z","v":1806,"vw":43.763636},{"c":43.68,"h":43.68,"l":43.66,"n":51,"o":43.66,"t":"2026-10-19T19:00:00Z","v":1074,"vw":43.667097},{"c":43.5,"h":43.57,"l":43.5,"n":168,"o":43.545,"t":"2026-10-19T19:15:00Z","v":4940,"vw":43.539828},{"c":43.64,"h":43.64,"l":43.49,"n":85,"o":43.55,"t":"2026-10-19T19:30:00Z","v":2824,"vw":43.554151},{"c":44.19,"h":44.2,"l":43.56,"n":828,"o":43.58,"t":"2026-10-19T19:45:00Z","v":30857,"vw":43.96816},{"c":44.13,"h":44.18,"l":44.13,"n":13,"o":44.18,"t":"2026-10-19T20:00:00Z","v":24378,"vw":44.130206},{"c":44.57,"h":44.57,"l":44.25,"n":22,"o":44.25,"t":"2026-10-20T13:30:00Z","v":794,"vw":44.354918},{"c":44.65,"h":44.76,"l":44.63,"n":72,"o":44.685,"t":"2026-10-20T13:45:00Z","v":3833,"vw":44.663969},{"c":44.695,"h":44.695,"l":44.695,"n":5,"o":44.695,"t":"2026-10-20T14:00:00Z","v":224,"vw":44.695},{"c":44.9,"h":45.09,"l":44.55,"n":194,"o":44.61,"t":"2026-10-20T14:15:00Z","v":10978,"vw":44.844469},{"c":45.13,"h":45.25,"l":44.9,"n":198,"o":44.965,"t":"2026-10-20T14:30:00Z","v":7852,"vw":45.056581},{"c":45.23,"h":45.28,"l":45.02,"n":54,"o":45.02,"t":"2026-10-20T14:45:00Z","v":1604,"vw":45.23125},{"c":45.39,"h":45.5,"l":45.325,"n":158,"o":45.33,"t":"2026-10-20T15:00:00Z","v":4397,"vw":45.391302},{"c":45.315,"h":45.39,"l":45.315,"n":46,"o":45.37,"t":"2026-10-20T15:15:00Z","v":957,"vw":45.363},{"c":45.37,"h":45.37,"l":45.37,"n":23,"o":45.37,"t":"2026-10-20T15:30:00Z","v":642,"vw":45.37},{"c":45.35,"h":45.42,"l":45.235,"n":73,"o":45.235,"t":"2026-10-20T15:45:00Z","v":2200,"vw":45.364},{"c":45.12,"h":45.2355,"l":45.12,"n":40,"o":45.2355,"t":"2026-10-20T16:00:00Z","v":839,"vw":45.180306},{"c":45.14,"h":45.14,"l":45.14,"n":9,"o":45.14,"t":"2026-10-20T16:15:00Z","v":234,"vw":45.14},{"c":45.3,"h":45.3,"l":45.28,"n":36,"o":45.28,"t":"2026-10-20T16:30:00Z","v":929,"vw":45.283333},{"c":45.14,"h":45.31,"l":45.14,"n":121,"o":45.31,"t":"2026-10-20T16:45:00Z","v":2816,"vw":45.243642},{"c":45.035,"h":45.145,"l":45.02,"n":138,"o":45.145,"t":"2026-10-20T17:00:00Z","v":5295,"vw":45.097101},{"c":45.18,"h":45.18,"l":45.16,"n":6,"o":45.16,"t":"2026-10-20T17:15:00Z","v":205,"vw":45.17},{"c":45.1,"h":45.21,"l":45.05,"n":94,"o":45.21,"t":"2026-10-20T17:30:00Z","v":3692,"vw":45.13606},{"c":45.06,"h":45.088,"l":45.01,"n":88,"o":45.085,"t":"2026-10-20T17:45:00Z","v":4706,"vw":45.039434},{"c":45.2245,"h":45.2245,"l":45.12,"n":65,"o":45.12,"t":"2026-10-20T18:00:00Z","v":2395,"vw":45.195694},{"c":45.2,"h":45.25,"l":45.2,"n":67,"o":45.24,"t":"2026-10-20T18:15:00Z","v":1884,"vw":45.221667},{"c":45.09,"h":45.23,"l":45.09,"n":24,"o":45.23,"t":"2026-10-20T18:30:00Z","v":953,"vw":45.149155},{"c":45.17,"h":45.22,"l":45.14,"n":65,"o":45.22,"t":"2026-10-20T18:45:00Z","v":1360,"vw":45.164922},{"c":45.18,"h":45.19,"l":45.11,"n":182,"o":45.15,"t":"2026-10-20T19:00:00Z","v":5806,"vw":45.149134},{"c":45.21,"h":45.21,"l":45.16,"n":79,"o":45.17,"t":"2026-10-20T19:15:00Z","v":2035,"vw":45.170038},{"c":45.25,"h":45.25,"l":45.195,"n":82,"o":45.22,"t":"2026-10-20T19:30:00Z","v":2285,"vw":45.224584},{"c":45.13,"h":45.3,"l":45.09,"n":394,"o":45.21,"t":"2026-10-20T19:45:00Z","v":12059,"vw":45.165101},{"c":45.16,"h":45.16,"l":45.16,"n":12,"o":45.16,"t":"2026-10-20T20:00:00Z","v":30632,"vw":45.16},{"c":45.4,"h":45.4,"l":45,"n":19,"o":45.13,"t":"2026-10-21T13:30:00Z","v":2048,"vw":45.103575},{"c":45.005,"h":45.015,"l":45.005,"n":6,"o":45.015,"t":"2026-10-21T13:45:00Z","v":1218,"vw":45.009223},{"c":45.14,"h":45.46,"l":44.88,"n":171,"o":45.36,"t":"2026-10-21T14:00:00Z","v":13347,"vw":45.239263},{"c":45.17,"h":45.4,"l":44.92,"n":42,"o":45.17,"t":"2026-10-21T14:15:00Z","v":1719,"vw":45.16771},{"c":45.215,"h":45.215,"l":45.21,"n":30,"o":45.21,"t":"2026-10-21T14:30:00Z","v":1344,"vw":45.213636},{"c":45.255,"h":45.4,"l":45.13,"n":36,"o":45.395,"t":"2026-10-21T14:45:00Z","v":659,"vw":45.305833},{"c":45.26,"h":45.26,"l":45.25,"n":29,"o":45.255,"t":"2026-10-21T15:00:00Z","v":1607,"vw":45.255455},{"c":45.37,"h":45.39,"l":45.265,"n":106,"o":45.265,"t":"2026-10-21T15:15:00Z","v":3801,"vw":45.317184},{"c":45.18,"h":45.33,"l":45.17,"n":117,"o":45.33,"t":"2026-10-21T15:30:00Z","v":5978,"vw":45.258096},{"c":44.97,"h":45.19,"l":44.97,"n":110,"o":45.19,"t":"2026-10-21T15:45:00Z","v":5449,"vw":45.132187},{"c":45,"h":45.08,"l":44.88,"n":116,"o":44.975,"t":"2026-10-21T16:00:00Z","v":6093,"vw":44.999714},{"c":44.51,"h":45.1999,"l":44.51,"n":135,"o":44.9,"t":"2026-10-21T16:15:00Z","v":6712,"vw":44.705369},{"c":44.27,"h":44.45,"l":44.27,"n":57,"o":44.4,"t":"2026-10-21T16:30:00Z","v":2076,"vw":44.33498},{"c":44.3,"h":44.3,"l":44.3,"n":21,"o":44.3,"t":"2026-10-21T16:45:00Z","v":356,"vw":44.3},{"c":44.22,"h":44.22,"l":44.19,"n":20,"o":44.22,"t":"2026-10-21T17:00:00Z","v":1092,"vw":44.20861},{"c":44.17,"h":44.19,"l":44.07,"n":47,"o":44.19,"t":"2026-10-21T17:15:00Z","v":1376,"vw":44.154032},{"c":44.07,"h":44.08,"l":43.83,"n":196,"o":44,"t":"2026-10-21T17:30:00Z","v":6339,"vw":43.997025},{"c":44.225,"h":44.31,"l":44.19,"n":67,"o":44.2779,"t":"2026-10-21T17:45:00Z","v":2060,"vw":44.277464},{"c":44.135,"h":44.135,"l":44.135,"n":8,"o":44.135,"t":"2026-10-21T18:00:00Z","v":212,"vw":44.135},{"c":44.115,"h":44.23,"l":44.115,"n":71,"o":44.23,"t":"2026-10-21T18:15:00Z","v":1127,"vw":44.167235},{"c":44.18,"h":44.18,"l":44.07,"n":67,"o":44.18,"t":"2026-10-21T18:30:00Z","v":1748,"vw":44.148952},{"c":43.99,"h":44.11,"l":43.99,"n":131,"o":44.11,"t":"2026-10-21T18:45:00Z","v":4026,"vw":44.051581},{"c":43.89,"h":43.99,"l":43.78,"n":154,"o":43.9,"t":"2026-10-21T19:00:00Z","v":4589,"vw":43.887303},{"c":44.11,"h":44.11,"l":43.955,"n":108,"o":43.96,"t":"2026-10-21T19:15:00Z","v":2543,"vw":44.026252},{"c":43.9,"h":44.08,"l":43.9,"n":170,"o":44.08,"t":"2026-10-21T19:30:00Z","v":5965,"vw":43.967268},{"c":43.73,"h":43.945,"l":43.42,"n":599,"o":43.945,"t":"2026-10-21T19:45:00Z","v":22368,"vw":43.631865},{"c":43.63,"h":43.643,"l":43.63,"n":25,"o":43.643,"t":"2026-10-21T20:00:00Z","v":57383,"vw":43.630023},{"c":43.23,"h":43.23,"l":43.23,"n":2,"o":43.23,"t":"2026-10-22T08:00:00Z","v":111,"vw":43.23},{"c":43.12,"h":43.12,"l":43.12,"n":2,"o":43.12,"t":"2026-10-22T08:45:00Z","v":111,"vw":43.12},{"c":43.58,"h":43.62,"l":43.06,"n":69,"o":43.42,"t":"2026-10-22T13:30:00Z","v":3616,"vw":43.430317},{"c":43.61,"h":43.61,"l":43.605,"n":48,"o":43.605,"t":"2026-10-22T13:45:00Z","v":2366,"vw":43.608387},{"c":44.2964,"h":44.2964,"l":43.9,"n":60,"o":43.905,"t":"2026-10-22T14:00:00Z","v":2169,"vw":44.027215},{"c":44.015,"h":44.015,"l":44.01,"n":11,"o":44.01,"t":"2026-10-22T14:15:00Z","v":1503,"vw":44.010385},{"c":43.84,"h":44.0525,"l":43.77,"n":26,"o":43.77,"t":"2026-10-22T14:30:00Z","v":1457,"vw":43.846936},{"c":43.82,"h":43.82,"l":43.82,"n":10,"o":43.82,"t":"2026-10-22T14:45:00Z","v":608,"vw":43.82},{"c":44.12,"h":44.12,"l":43.925,"n":134,"o":43.95,"t":"2026-10-22T15:00:00Z","v":2757,"vw":43.978387},{"c":44.275,"h":44.275,"l":44.1801,"n":27,"o":44.1801,"t":"2026-10-22T15:15:00Z","v":1312,"vw":44.225998},{"c":43.97,"h":44.23,"l":43.97,"n":88,"o":44.23,"t":"2026-10-22T15:30:00Z","v":2379,"vw":44.141446},{"c":43.86,"h":44.02,"l":43.84,"n":136,"o":43.84,"t":"2026-10-22T15:45:00Z","v":4009,"vw":43.910062},{"c":44.15,"h":44.15,"l":43.94,"n":10,"o":43.94,"t":"2026-10-22T16:00:00Z","v":473,"vw":44.006038},{"c":44.125,"h":44.25,"l":44.125,"n":70,"o":44.24,"t":"2026-10-22T16:15:00Z","v":1997,"vw":44.186398},{"c":44.09,"h":44.11,"l":44.05,"n":15,"o":44.06,"t":"2026-10-22T16:30:00Z","v":699,"vw":44.080512},{"c":44.07,"h":44.13,"l":44,"n":48,"o":44.09,"t":"2026-10-22T16:45:00Z","v":1455,"vw":44.062614},{"c":44.025,"h":44.095,"l":44.025,"n":16,"o":44.07,"t":"2026-10-22T17:00:00Z","v":602,"vw":44.063333},{"c":43.965,"h":43.965,"l":43.95,"n":14,"o":43.95,"t":"2026-10-22T17:15:00Z","v":432,"vw":43.958213},{"c":43.88,"h":43.96,"l":43.88,"n":58,"o":43.96,"t":"2026-10-22T17:30:00Z","v":1290,"vw":43.952721},{"c":43.8,"h":43.87,"l":43.78,"n":26,"o":43.87,"t":"2026-10-22T17:45:00Z","v":549,"vw":43.828309},{"c":43.98,"h":43.98,"l":43.78,"n":176,"o":43.78,"t":"2026-10-22T18:00:00Z","v":2777,"vw":43.83974},{"c":43.91,"h":43.99,"l":43.78,"n":53,"o":43.78,"t":"2026-10-22T18:15:00Z","v":1439,"vw":43.910294},{"c":43.865,"h":43.865,"l":43.79,"n":19,"o":43.79,"t":"2026-10-22T18:30:00Z","v":496,"vw":43.847798},{"c":43.91,"h":44.05,"l":43.87,"n":175,"o":43.94,"t":"2026-10-22T18:45:00Z","v":3306,"vw":43.93081},{"c":43.98,"h":43.98,"l":43.98,"n":23,"o":43.98,"t":"2026-10-22T19:00:00Z","v":377,"vw":43.98},{"c":43.985,"h":43.985,"l":43.975,"n":27,"o":43.975,"t":"2026-10-22T19:15:00Z","v":524,"vw":43.98},{"c":43.97,"h":44.03,"l":43.96,"n":98,"o":44.03,"t":"2026-10-22T19:30:00Z","v":1476,"vw":43.985},{"c":44.13,"h":44.355,"l":43.96,"n":532,"o":43.96,"t":"2026-10-22T19:45:00Z","v":16866,"vw":44.122453},{"c":44.21,"h":44.21,"l":44.21,"n":15,"o":44.21,"t":"2026-10-22T20:00:00Z","v":32071,"vw":44.21}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.7058977719626913,"strike":57.94014853582058,"iv":0.8152687809681223,"gamma":0.02333632759991903,"theta":-0.04131432130705444,"vega":0.028881579354397665,"rho":0.004560396844272794,"breakevenPct":32.653350617017125},{"delta":0.2,"premium":0.9594775728779111,"strike":54.16208970848835,"iv":0.7469442424912843,"gamma":0.0297575176200651,"theta":-0.04578140343684046,"vega":0.03439552636074181,"rho":0.006074339562718014,"breakevenPct":24.681219817612},{"delta":0.25,"premium":1.3134639031392155,"strike":52.74614438744314,"iv":0.7836309003659273,"gamma":0.032495801001358064,"theta":-0.05477383167186041,"vega":0.039324967178150975,"rho":0.007528785567708174,"breakevenPct":22.279141123235362},{"delta":0.3,"premium":1.4108414536957228,"strike":49.62266262862299,"iv":0.646681599838471,"gamma":0.04294145979897588,"theta":-0.049588959288459813,"vega":0.042915113651973855,"rho":0.009146525814063501,"breakevenPct":15.434300118341355},{"delta":0.35,"premium":1.8003208350944369,"strike":48.54077545807101,"iv":0.6668234959452646,"gamma":0.04404163319399327,"theta":-0.05413077412614595,"vega":0.04555776724423998,"rho":0.010587319429111123,"breakevenPct":13.868120997886095},{"delta":0.4,"premium":2.192025089605735,"strike":47.45743727598566,"iv":0.6864025985663083,"gamma":0.045111917562724015,"theta":-0.0585578853046595,"vega":0.04812724014336917,"rho":0.012026501311021348,"breakevenPct":12.30369229946029},{"delta":0.45,"premium":2.6400537634408603,"strike":46.33736559139785,"iv":0.6917341397849462,"gamma":0.045425537634408604,"theta":-0.06008118279569893,"vega":0.048844086021505376,"rho":0.01342488089613742,"breakevenPct":10.78357691662227},{"delta":0.5,"premium":3.088082437275985,"strike":45.217293906810035,"iv":0.6970656810035842,"gamma":0.04573915770609319,"theta":-0.061604480286738345,"vega":0.04956093189964158,"rho":0.014823260481253493,"breakevenPct":9.263461533784252},{"delta":0.55,"premium":3.7530737704918034,"strike":44.08242258652095,"iv":0.7257741347905282,"gamma":0.04348770491803279,"theta":-0.06329471766848815,"vega":0.048892531876138436,"rho":0.016063718466458227,"breakevenPct":8.200625100684794},{"delta":0.6,"premium":4.4702868852459,"strike":42.94398907103825,"iv":0.7601092896174863,"gamma":0.0406188524590164,"theta":-0.06502513661202185,"vega":0.04789071038251366,"rho":0.017266165545480824,"breakevenPct":7.247853327944247},{"delta":0.65,"premium":5.164965986394558,"strike":41.75898931000972,"iv":0.7688168124392614,"gamma":0.03831438289601555,"theta":-0.06321020408163265,"vega":0.045810495626822156,"rho":0.018482003388355144,"breakevenPct":6.138781489265494},{"delta":0.7,"premium":5.845238095238094,"strike":40.544217687074834,"iv":0.761139455782313,"gamma":0.03637074829931973,"theta":-0.05912857142857143,"vega":0.04304081632653062,"rho":0.019706402539265807,"breakevenPct":4.929780100232807},{"delta":0.75,"premium":6.7564133016627075,"strike":39.180522565320665,"iv":0.7679598574821853,"gamma":0.033008788598574826,"theta":-0.054743230403800476,"vega":0.039308788598574826,"rho":0.020754302491087416,"breakevenPct":3.906210963545287},{"delta":0.8,"premium":7.85498812351544,"strike":37.695961995249405,"iv":0.7865465558194775,"gamma":0.02849572446555819,"theta":-0.05011140142517814,"vega":0.03479572446555819,"rho":0.021658956716112107,"breakevenPct":3.0331375678915276},{"delta":0.85,"premium":8.714922480620155,"strike":36.44864341085271,"iv":0.7409740310077519,"gamma":0.024283333333333337,"theta":-0.03999573643410854,"vega":0.02835445736434109,"rho":0.022747589135082957,"breakevenPct":2.1569009081042045},{"delta":0.9,"premium":9.538565891472867,"strike":35.2374031007752,"iv":0.6856445736434108,"gamma":0.02011666666666667,"theta":-0.02904612403100776,"vega":0.02161996124031008,"rho":0.023864199804746085,"breakevenPct":1.280183198932513}],"put":[{"delta":0.1,"premium":1.0273836183253333,"strike":28.515890788835556,"iv":1.4546108956686958,"gamma":0.009695286866513603,"theta":-0.05402273447113664,"vega":0.0217062752883361,"rho":-0.004363287488733024,"breakevenPct":37.82287452949509},{"delta":0.15,"premium":1.324598335544281,"strike":33.20854765063259,"iv":1.1795071160540862,"gamma":0.01599800271628591,"theta":-0.0579568068842249,"vega":0.028897177403878087,"rho":-0.006382746037840739,"breakevenPct":27.880684652593743},{"delta":0.2,"premium":1.7380799878699695,"strike":35.99337926851714,"iv":1.0691985518329243,"gamma":0.020919187919292443,"theta":-0.06278649760944144,"vega":0.03459145799306416,"rho":-0.008469458719291308,"breakevenPct":22.51685301821496},{"delta":0.25,"premium":2.2590442338072667,"strike":37.94233807266983,"iv":1.0426317535545024,"gamma":0.024461611374407582,"theta":-0.06945308056872038,"vega":0.03946698262243286,"rho":-0.010624115751779793,"breakevenPct":19.28682687432128},{"delta":0.3,"premium":2.6342417061611374,"strike":39.91706161137441,"iv":0.9566127962085308,"gamma":0.029200947867298578,"theta":-0.06969004739336493,"vega":0.043337440758293835,"rho":-0.012694361936327394,"breakevenPct":15.668808176400653},{"delta":0.35,"premium":2.7276588845654994,"strike":41.55317769130999,"iv":0.824086251621271,"gamma":0.03660674448767834,"theta":-0.06292814526588845,"vega":0.045922957198443574,"rho":-0.014558414138867338,"breakevenPct":12.179328643418936},{"delta":0.4,"premium":2.9883090246125805,"strike":42.97402005469462,"iv":0.7393756608933455,"gamma":0.04173947128532361,"theta":-0.05872415679124886,"vega":0.04783609845031905,"rho":-0.016544006485583098,"breakevenPct":9.55505308735118},{"delta":0.45,"premium":3.5010711030082042,"strike":44.11349134001823,"iv":0.7246536918869644,"gamma":0.043517046490428445,"theta":-0.05854184138559708,"vega":0.04888441203281677,"rho":-0.018712913012313846,"breakevenPct":8.137479671997221},{"delta":0.5,"premium":4.020854271356784,"strike":45.232412060301506,"iv":0.7084123115577889,"gamma":0.045058040201005026,"theta":-0.05773065326633166,"vega":0.04953266331658292,"rho":-0.02088637322249728,"breakevenPct":6.782271456809039},{"delta":0.55,"premium":4.565242881072027,"strike":46.27931323283082,"iv":0.686846147403685,"gamma":0.045769932998324964,"theta":-0.05471557788944723,"vega":0.048778894472361806,"rho":-0.02307579183685276,"breakevenPct":5.645622366526141},{"delta":0.6,"premium":5.109631490787269,"strike":47.32621440536013,"iv":0.6652799832495812,"gamma":0.046481825795644895,"theta":-0.051700502512562814,"vega":0.0480251256281407,"rho":-0.025265210451208234,"breakevenPct":4.508973276243246},{"delta":0.65,"premium":5.842119565217391,"strike":48.44429347826087,"iv":0.6521437499999999,"gamma":0.045051358695652174,"theta":-0.047725,"vega":0.04567146739130434,"rho":-0.027592160454215565,"breakevenPct":3.636792777553774},{"delta":0.7,"premium":6.612047101449275,"strike":49.57653985507246,"iv":0.6406854166666667,"gamma":0.04319447463768116,"theta":-0.04355833333333334,"vega":0.04299936594202899,"rho":-0.02994648481035983,"breakevenPct":2.8172523102845783},{"delta":0.75,"premium":8.124782608695652,"strike":51.36086956521739,"iv":0.6699318260869565,"gamma":0.03809078260869565,"theta":-0.04102017391304348,"vega":0.039441565217391304,"rho":-0.03287079433986916,"breakevenPct":2.202924776019589},{"delta":0.8,"premium":9.713313609467455,"strike":53.20414201183432,"iv":0.6844804733727811,"gamma":0.0324284023668639,"theta":-0.03611597633136094,"vega":0.034567928994082835,"rho":-0.03585054008541326,"breakevenPct":1.6267170269919369},{"delta":0.85,"premium":10.896745562130175,"strike":54.68343195266272,"iv":0.6560781065088758,"gamma":0.02828639053254438,"theta":-0.02753609467455622,"vega":0.028828284023668643,"rho":-0.03851643839020102,"breakevenPct":0.9575064679200527},{"delta":0.9,"premium":14.287394957983194,"strike":58.30252100840336,"iv":0.6907531092436975,"gamma":0.020332605042016807,"theta":-0.019689411764705882,"vega":0.02158941176470588,"rho":-0.04290829217857109,"breakevenPct":0.4407915620444048}]},"raw":{"call":[{"delta":0.15,"premium":0.7058977719626913,"strike":57.94014853582058,"iv":0.8152687809681223,"gamma":0.02333632759991903,"theta":-0.04131432130705444,"vega":0.028881579354397665,"rho":0.004560396844272794,"breakevenPct":32.653350617017125},{"delta":0.2,"premium":0.9594775728779111,"strike":54.16208970848835,"iv":0.7469442424912843,"gamma":0.0297575176200651,"theta":-0.04578140343684046,"vega":0.03439552636074181,"rho":0.006074339562718014,"breakevenPct":24.681219817612},{"delta":0.25,"premium":1.3134639031392155,"strike":52.74614438744314,"iv":0.7836309003659273,"gamma":0.032495801001358064,"theta":-0.05477383167186041,"vega":0.039324967178150975,"rho":0.007528785567708174,"breakevenPct":22.279141123235362},{"delta":0.3,"premium":1.4108414536957228,"strike":49.62266262862299,"iv":0.646681599838471,"gamma":0.04294145979897588,"theta":-0.049588959288459813,"vega":0.042915113651973855,"rho":0.009146525814063501,"breakevenPct":15.434300118341355},{"delta":0.35,"premium":1.8003208350944369,"strike":48.54077545807101,"iv":0.6668234959452646,"gamma":0.04404163319399327,"theta":-0.05413077412614595,"vega":0.04555776724423998,"rho":0.010587319429111123,"breakevenPct":13.868120997886095},{"delta":0.4,"premium":2.192025089605735,"strike":47.45743727598566,"iv":0.6864025985663083,"gamma":0.045111917562724015,"theta":-0.0585578853046595,"vega":0.04812724014336917,"rho":0.012026501311021348,"breakevenPct":12.30369229946029},{"delta":0.45,"premium":2.6400537634408603,"strike":46.33736559139785,"iv":0.6917341397849462,"gamma":0.045425537634408604,"theta":-0.06008118279569893,"vega":0.048844086021505376,"rho":0.01342488089613742,"breakevenPct":10.78357691662227},{"delta":0.5,"premium":3.088082437275985,"strike":45.217293906810035,"iv":0.6970656810035842,"gamma":0.04573915770609319,"theta":-0.061604480286738345,"vega":0.04956093189964158,"rho":0.014823260481253493,"breakevenPct":9.263461533784252},{"delta":0.55,"premium":3.7530737704918034,"strike":44.08242258652095,"iv":0.7257741347905282,"gamma":0.04348770491803279,"theta":-0.06329471766848815,"vega":0.048892531876138436,"rho":0.016063718466458227,"breakevenPct":8.200625100684794},{"delta":0.6,"premium":4.4702868852459,"strike":42.94398907103825,"iv":0.7601092896174863,"gamma":0.0406188524590164,"theta":-0.06502513661202185,"vega":0.04789071038251366,"rho":0.017266165545480824,"breakevenPct":7.247853327944247},{"delta":0.65,"premium":5.164965986394558,"strike":41.75898931000972,"iv":0.7688168124392614,"gamma":0.03831438289601555,"theta":-0.06321020408163265,"vega":0.045810495626822156,"rho":0.018482003388355144,"breakevenPct":6.138781489265494},{"delta":0.7,"premium":5.845238095238094,"strike":40.544217687074834,"iv":0.761139455782313,"gamma":0.03637074829931973,"theta":-0.05912857142857143,"vega":0.04304081632653062,"rho":0.019706402539265807,"breakevenPct":4.929780100232807},{"delta":0.75,"premium":6.7564133016627075,"strike":39.180522565320665,"iv":0.7679598574821853,"gamma":0.033008788598574826,"theta":-0.054743230403800476,"vega":0.039308788598574826,"rho":0.020754302491087416,"breakevenPct":3.906210963545287},{"delta":0.8,"premium":7.85498812351544,"strike":37.695961995249405,"iv":0.7865465558194775,"gamma":0.02849572446555819,"theta":-0.05011140142517814,"vega":0.03479572446555819,"rho":0.021658956716112107,"breakevenPct":3.0331375678915276},{"delta":0.85,"premium":8.714922480620155,"strike":36.44864341085271,"iv":0.7409740310077519,"gamma":0.024283333333333337,"theta":-0.03999573643410854,"vega":0.02835445736434109,"rho":0.022747589135082957,"breakevenPct":2.1569009081042045},{"delta":0.9,"premium":9.538565891472867,"strike":35.2374031007752,"iv":0.6856445736434108,"gamma":0.02011666666666667,"theta":-0.02904612403100776,"vega":0.02161996124031008,"rho":0.023864199804746085,"breakevenPct":1.280183198932513}],"put":[{"delta":0.1,"premium":1.0273836183253333,"strike":28.515890788835556,"iv":1.4546108956686958,"gamma":0.009695286866513603,"theta":-0.05402273447113664,"vega":0.0217062752883361,"rho":-0.004363287488733024,"breakevenPct":37.82287452949509},{"delta":0.15,"premium":1.324598335544281,"strike":33.20854765063259,"iv":1.1795071160540862,"gamma":0.01599800271628591,"theta":-0.0579568068842249,"vega":0.028897177403878087,"rho":-0.006382746037840739,"breakevenPct":27.880684652593743},{"delta":0.2,"premium":1.7380799878699695,"strike":35.99337926851714,"iv":1.0691985518329243,"gamma":0.020919187919292443,"theta":-0.06278649760944144,"vega":0.03459145799306416,"rho":-0.008469458719291308,"breakevenPct":22.51685301821496},{"delta":0.25,"premium":2.2590442338072667,"strike":37.94233807266983,"iv":1.0426317535545024,"gamma":0.024461611374407582,"theta":-0.06945308056872038,"vega":0.03946698262243286,"rho":-0.010624115751779793,"breakevenPct":19.28682687432128},{"delta":0.3,"premium":2.6342417061611374,"strike":39.91706161137441,"iv":0.9566127962085308,"gamma":0.029200947867298578,"theta":-0.06969004739336493,"vega":0.043337440758293835,"rho":-0.012694361936327394,"breakevenPct":15.668808176400653},{"delta":0.35,"premium":2.7276588845654994,"strike":41.55317769130999,"iv":0.824086251621271,"gamma":0.03660674448767834,"theta":-0.06292814526588845,"vega":0.045922957198443574,"rho":-0.014558414138867338,"breakevenPct":12.179328643418936},{"delta":0.4,"premium":2.9883090246125805,"strike":42.97402005469462,"iv":0.7393756608933455,"gamma":0.04173947128532361,"theta":-0.05872415679124886,"vega":0.04783609845031905,"rho":-0.016544006485583098,"breakevenPct":9.55505308735118},{"delta":0.45,"premium":3.5010711030082042,"strike":44.11349134001823,"iv":0.7246536918869644,"gamma":0.043517046490428445,"theta":-0.05854184138559708,"vega":0.04888441203281677,"rho":-0.018712913012313846,"breakevenPct":8.137479671997221},{"delta":0.5,"premium":4.020854271356784,"strike":45.232412060301506,"iv":0.7084123115577889,"gamma":0.045058040201005026,"theta":-0.05773065326633166,"vega":0.04953266331658292,"rho":-0.02088637322249728,"breakevenPct":6.782271456809039},{"delta":0.55,"premium":4.565242881072027,"strike":46.27931323283082,"iv":0.686846147403685,"gamma":0.045769932998324964,"theta":-0.05471557788944723,"vega":0.048778894472361806,"rho":-0.02307579183685276,"breakevenPct":5.645622366526141},{"delta":0.6,"premium":5.109631490787269,"strike":47.32621440536013,"iv":0.6652799832495812,"gamma":0.046481825795644895,"theta":-0.051700502512562814,"vega":0.0480251256281407,"rho":-0.025265210451208234,"breakevenPct":4.508973276243246},{"delta":0.65,"premium":5.842119565217391,"strike":48.44429347826087,"iv":0.6521437499999999,"gamma":0.045051358695652174,"theta":-0.047725,"vega":0.04567146739130434,"rho":-0.027592160454215565,"breakevenPct":3.636792777553774},{"delta":0.7,"premium":6.612047101449275,"strike":49.57653985507246,"iv":0.6406854166666667,"gamma":0.04319447463768116,"theta":-0.04355833333333334,"vega":0.04299936594202899,"rho":-0.02994648481035983,"breakevenPct":2.8172523102845783},{"delta":0.75,"premium":8.124782608695652,"strike":51.36086956521739,"iv":0.6699318260869565,"gamma":0.03809078260869565,"theta":-0.04102017391304348,"vega":0.039441565217391304,"rho":-0.03287079433986916,"breakevenPct":2.202924776019589},{"delta":0.8,"premium":9.713313609467455,"strike":53.20414201183432,"iv":0.6844804733727811,"gamma":0.0324284023668639,"theta":-0.03611597633136094,"vega":0.034567928994082835,"rho":-0.03585054008541326,"breakevenPct":1.6267170269919369},{"delta":0.85,"premium":10.896745562130175,"strike":54.68343195266272,"iv":0.6560781065088758,"gamma":0.02828639053254438,"theta":-0.02753609467455622,"vega":0.028828284023668643,"rho":-0.03851643839020102,"breakevenPct":0.9575064679200527},{"delta":0.9,"premium":14.287394957983194,"strike":58.30252100840336,"iv":0.6907531092436975,"gamma":0.020332605042016807,"theta":-0.019689411764705882,"vega":0.02158941176470588,"rho":-0.04290829217857109,"breakevenPct":0.4407915620444048}]}},"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"}}