{"symbol":"AMAL","url":"https://intraalpha.com/companies/AMAL","capturedAt":"2026-10-22T12:30:38.813Z","state":"ready","quote":{"symbol":"AMAL","last_price":47.82,"prev_close":47.96,"regular_close":47.82,"change":-0.14,"change_pct":-0.2919,"regular_change":-0.14,"regular_change_pct":-0.2919,"extended_change":0,"extended_change_pct":0,"bid":19.13,"ask":49.55,"bid_size":200,"ask_size":200,"volume":246901,"vwap":47.734333,"open":48.08,"high":48.08,"low":47.365,"close":47.82,"trade_count":6663,"last_trade_at":"2026-10-21T20:00:01.360202567Z","last_quote_at":"2026-10-22T11:52:08.258111918Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T08:30:28.562331421-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"AMAL","fetched_at":"2026-10-22T12:30:36.037575+00:00","name":"Amalgamated Bank","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Amalgamated Finance Corporation The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1429825000,"ebitda":null,"pe_ratio":12.75,"peg_ratio":null,"book_value":27.93,"dividend_per_share":0.65,"dividend_yield":0.0136,"eps":3.75,"revenue_ttm":333857000,"gross_profit_ttm":333857000,"profit_margin":0.34,"operating_margin_ttm":0.508,"return_on_assets_ttm":0.0126,"return_on_equity_ttm":0.143,"quarterly_earnings_growth":0.369,"quarterly_revenue_growth":0.235,"analyst_target_price":55.33,"analyst_number":2,"beta":0.806,"fifty_two_week_high":51.59,"fifty_two_week_low":26.3,"fifty_day_ma":48.02,"two_hundred_day_ma":43.29,"shares_outstanding":29900100,"forward_pe":null,"price_to_sales":4.283,"price_to_book":1.667,"ev_to_revenue":3.91,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T12:30:36.037575+00:00"},"optionObservedAt":"2026-10-21T19:54:58.079Z","bars":[{"c":46.55,"h":46.55,"l":46.55,"n":1,"o":46.55,"t":"2026-10-15T13:25:00Z","v":100,"vw":46.55},{"c":46.475,"h":46.82,"l":46.475,"n":85,"o":46.82,"t":"2026-10-15T13:30:00Z","v":2506,"vw":46.707712},{"c":46.76,"h":46.76,"l":46.76,"n":2,"o":46.76,"t":"2026-10-15T13:45:00Z","v":115,"vw":46.76},{"c":46.727937,"h":46.727937,"l":46.727937,"n":4,"o":46.727937,"t":"2026-10-15T13:50:00Z","v":168,"vw":46.727937},{"c":47.065,"h":47.07,"l":46.89,"n":143,"o":46.89,"t":"2026-10-15T13:55:00Z","v":6506,"vw":46.994254},{"c":47.07,"h":47.07,"l":47.07,"n":10,"o":47.07,"t":"2026-10-15T14:00:00Z","v":160,"vw":47.07},{"c":47.155,"h":47.155,"l":46.935,"n":69,"o":46.935,"t":"2026-10-15T14:05:00Z","v":2383,"vw":47.072039},{"c":47.16,"h":47.18,"l":47.12,"n":55,"o":47.15,"t":"2026-10-15T14:10:00Z","v":1575,"vw":47.144149},{"c":47.2,"h":47.2,"l":47.06,"n":56,"o":47.1,"t":"2026-10-15T14:15:00Z","v":3423,"vw":47.143829},{"c":47.2,"h":47.25,"l":47.2,"n":49,"o":47.21,"t":"2026-10-15T14:20:00Z","v":805,"vw":47.213825},{"c":47.28,"h":47.31,"l":47.23,"n":48,"o":47.23,"t":"2026-10-15T14:25:00Z","v":706,"vw":47.2775},{"c":47.455,"h":47.49,"l":47.34,"n":149,"o":47.34,"t":"2026-10-15T14:30:00Z","v":3069,"vw":47.417917},{"c":47.45,"h":47.45,"l":47.44,"n":20,"o":47.44,"t":"2026-10-15T14:35:00Z","v":1725,"vw":47.440588},{"c":47.49,"h":47.49,"l":47.42,"n":23,"o":47.42,"t":"2026-10-15T14:40:00Z","v":352,"vw":47.455},{"c":47.36,"h":47.4,"l":47.26,"n":61,"o":47.39,"t":"2026-10-15T14:45:00Z","v":2282,"vw":47.33205},{"c":47.33,"h":47.33,"l":47.33,"n":27,"o":47.33,"t":"2026-10-15T14:50:00Z","v":439,"vw":47.33},{"c":47.3,"h":47.35,"l":47.3,"n":33,"o":47.34,"t":"2026-10-15T14:55:00Z","v":1354,"vw":47.335},{"c":47.26,"h":47.33,"l":47.26,"n":21,"o":47.27,"t":"2026-10-15T15:00:00Z","v":599,"vw":47.286667},{"c":47.26,"h":47.295,"l":47.26,"n":13,"o":47.295,"t":"2026-10-15T15:05:00Z","v":675,"vw":47.267495},{"c":47.055,"h":47.18,"l":47.055,"n":37,"o":47.18,"t":"2026-10-15T15:10:00Z","v":1481,"vw":47.130384},{"c":47.11,"h":47.11,"l":47.035,"n":6,"o":47.035,"t":"2026-10-15T15:15:00Z","v":225,"vw":47.0725},{"c":46.96,"h":47.06,"l":46.905,"n":29,"o":47.06,"t":"2026-10-15T15:20:00Z","v":954,"vw":46.969311},{"c":46.85,"h":46.92,"l":46.82,"n":22,"o":46.82,"t":"2026-10-15T15:25:00Z","v":725,"vw":46.884},{"c":46.981432,"h":46.981432,"l":46.925,"n":43,"o":46.93,"t":"2026-10-15T15:30:00Z","v":1254,"vw":46.945222},{"c":46.98,"h":47.03,"l":46.98,"n":3,"o":47.03,"t":"2026-10-15T15:35:00Z","v":290,"vw":47.005},{"c":47.02,"h":47.02,"l":46.96,"n":18,"o":46.96,"t":"2026-10-15T15:40:00Z","v":623,"vw":46.996667},{"c":47.045,"h":47.05,"l":47.003731,"n":54,"o":47.003731,"t":"2026-10-15T15:45:00Z","v":1107,"vw":47.031901},{"c":46.96,"h":47.01,"l":46.96,"n":30,"o":47.01,"t":"2026-10-15T15:50:00Z","v":884,"vw":46.97341},{"c":46.895,"h":46.99,"l":46.895,"n":55,"o":46.93,"t":"2026-10-15T15:55:00Z","v":2811,"vw":46.935984},{"c":46.935,"h":46.935,"l":46.935,"n":11,"o":46.935,"t":"2026-10-15T16:05:00Z","v":577,"vw":46.935},{"c":46.93,"h":46.935,"l":46.93,"n":16,"o":46.935,"t":"2026-10-15T16:10:00Z","v":873,"vw":46.933572},{"c":46.98,"h":46.98,"l":46.93,"n":17,"o":46.97,"t":"2026-10-15T16:15:00Z","v":766,"vw":46.945},{"c":46.925,"h":46.99,"l":46.925,"n":46,"o":46.99,"t":"2026-10-15T16:20:00Z","v":3278,"vw":46.932262},{"c":46.935,"h":46.99,"l":46.925,"n":12,"o":46.925,"t":"2026-10-15T16:25:00Z","v":609,"vw":46.94625},{"c":46.895,"h":46.9,"l":46.88,"n":58,"o":46.88,"t":"2026-10-15T16:30:00Z","v":2130,"vw":46.884172},{"c":46.95,"h":46.95,"l":46.91,"n":35,"o":46.91,"t":"2026-10-15T16:35:00Z","v":1382,"vw":46.937382},{"c":46.985,"h":46.99,"l":46.985,"n":27,"o":46.99,"t":"2026-10-15T16:40:00Z","v":604,"vw":46.9875},{"c":47.02,"h":47.02,"l":46.95,"n":41,"o":46.96,"t":"2026-10-15T16:45:00Z","v":2795,"vw":46.977845},{"c":47.05,"h":47.05,"l":46.9725,"n":55,"o":46.9725,"t":"2026-10-15T16:50:00Z","v":1116,"vw":47.020833},{"c":47.055,"h":47.06,"l":47.055,"n":9,"o":47.06,"t":"2026-10-15T16:55:00Z","v":318,"vw":47.0575},{"c":47.06,"h":47.09,"l":47.06,"n":8,"o":47.09,"t":"2026-10-15T17:00:00Z","v":282,"vw":47.075075},{"c":47.1,"h":47.11,"l":47.1,"n":13,"o":47.11,"t":"2026-10-15T17:05:00Z","v":640,"vw":47.104259},{"c":47.065,"h":47.11,"l":47.065,"n":23,"o":47.11,"t":"2026-10-15T17:10:00Z","v":871,"vw":47.074198},{"c":47.075,"h":47.1,"l":47.075,"n":18,"o":47.075,"t":"2026-10-15T17:15:00Z","v":954,"vw":47.078125},{"c":47.1,"h":47.11,"l":47.075,"n":13,"o":47.075,"t":"2026-10-15T17:20:00Z","v":675,"vw":47.093911},{"c":47.14,"h":47.14,"l":47.1,"n":31,"o":47.1,"t":"2026-10-15T17:25:00Z","v":1193,"vw":47.108596},{"c":47.155,"h":47.17,"l":47.11,"n":33,"o":47.11,"t":"2026-10-15T17:30:00Z","v":1056,"vw":47.1375},{"c":47.155,"h":47.21,"l":47.155,"n":13,"o":47.21,"t":"2026-10-15T17:35:00Z","v":655,"vw":47.17},{"c":47.07,"h":47.15,"l":47.06,"n":45,"o":47.15,"t":"2026-10-15T17:40:00Z","v":1700,"vw":47.099487},{"c":47.11,"h":47.11,"l":47.0424,"n":29,"o":47.11,"t":"2026-10-15T17:45:00Z","v":1397,"vw":47.087173},{"c":47.06,"h":47.06,"l":47.06,"n":10,"o":47.06,"t":"2026-10-15T17:50:00Z","v":392,"vw":47.06},{"c":46.97,"h":47.07,"l":46.97,"n":77,"o":47.07,"t":"2026-10-15T17:55:00Z","v":3544,"vw":47.024407},{"c":47.07,"h":47.07,"l":46.97,"n":86,"o":46.97,"t":"2026-10-15T18:00:00Z","v":2849,"vw":47.012427},{"c":47.07,"h":47.07,"l":47.07,"n":3,"o":47.07,"t":"2026-10-15T18:05:00Z","v":112,"vw":47.07},{"c":47.09,"h":47.09,"l":47.05,"n":62,"o":47.05,"t":"2026-10-15T18:10:00Z","v":1743,"vw":47.072857},{"c":47.07,"h":47.12,"l":47.07,"n":15,"o":47.12,"t":"2026-10-15T18:15:00Z","v":368,"vw":47.092727},{"c":47.11,"h":47.11,"l":47.11,"n":23,"o":47.11,"t":"2026-10-15T18:20:00Z","v":783,"vw":47.11},{"c":47.18,"h":47.18,"l":47.13,"n":20,"o":47.13,"t":"2026-10-15T18:25:00Z","v":397,"vw":47.152727},{"c":47.13,"h":47.18,"l":47.13,"n":39,"o":47.17,"t":"2026-10-15T18:30:00Z","v":1631,"vw":47.151539},{"c":47.135,"h":47.135,"l":47.1,"n":62,"o":47.125,"t":"2026-10-15T18:35:00Z","v":2093,"vw":47.1175},{"c":47.11,"h":47.13,"l":47.11,"n":37,"o":47.13,"t":"2026-10-15T18:40:00Z","v":1555,"vw":47.11762},{"c":47.08,"h":47.14,"l":47.08,"n":57,"o":47.11,"t":"2026-10-15T18:45:00Z","v":2155,"vw":47.095373},{"c":47.07,"h":47.08,"l":47.07,"n":29,"o":47.08,"t":"2026-10-15T18:50:00Z","v":1151,"vw":47.076516},{"c":47.06,"h":47.06,"l":47.04,"n":34,"o":47.05,"t":"2026-10-15T18:55:00Z","v":1784,"vw":47.051053},{"c":46.945,"h":47.05,"l":46.91,"n":36,"o":47.03,"t":"2026-10-15T19:00:00Z","v":1309,"vw":46.976694},{"c":46.95,"h":47,"l":46.91,"n":22,"o":47,"t":"2026-10-15T19:05:00Z","v":560,"vw":46.9525},{"c":46.98,"h":47,"l":46.895,"n":61,"o":47,"t":"2026-10-15T19:10:00Z","v":2183,"vw":46.955521},{"c":46.97,"h":46.97,"l":46.91,"n":32,"o":46.94,"t":"2026-10-15T19:15:00Z","v":1062,"vw":46.94},{"c":47,"h":47.02,"l":46.94,"n":107,"o":46.94,"t":"2026-10-15T19:20:00Z","v":2923,"vw":46.984318},{"c":46.995,"h":46.995,"l":46.995,"n":17,"o":46.995,"t":"2026-10-15T19:25:00Z","v":362,"vw":46.995},{"c":47.04,"h":47.05,"l":46.995,"n":91,"o":46.995,"t":"2026-10-15T19:30:00Z","v":3210,"vw":47.021357},{"c":47.03,"h":47.07,"l":47.03,"n":65,"o":47.05,"t":"2026-10-15T19:35:00Z","v":1704,"vw":47.042162},{"c":47.06,"h":47.07,"l":47.03,"n":89,"o":47.03,"t":"2026-10-15T19:40:00Z","v":2517,"vw":47.050417},{"c":46.9575,"h":47.04,"l":46.9575,"n":91,"o":47.04,"t":"2026-10-15T19:45:00Z","v":2921,"vw":46.999063},{"c":47.09,"h":47.11,"l":46.87,"n":336,"o":46.87,"t":"2026-10-15T19:50:00Z","v":9026,"vw":47.032854},{"c":47.13,"h":47.17,"l":47.03,"n":592,"o":47.08,"t":"2026-10-15T19:55:00Z","v":17885,"vw":47.11146},{"c":47.09,"h":47.09,"l":47.09,"n":16,"o":47.09,"t":"2026-10-15T20:00:00Z","v":25238,"vw":47.09},{"c":47.27,"h":47.27,"l":47.06,"n":19,"o":47.23,"t":"2026-10-16T13:30:00Z","v":2441,"vw":47.22402},{"c":47.51,"h":47.59,"l":47.43,"n":35,"o":47.59,"t":"2026-10-16T13:35:00Z","v":987,"vw":47.528411},{"c":47.53,"h":47.53,"l":47.47,"n":7,"o":47.47,"t":"2026-10-16T13:40:00Z","v":237,"vw":47.5},{"c":47.52,"h":47.775,"l":47.52,"n":32,"o":47.52,"t":"2026-10-16T13:45:00Z","v":525,"vw":47.58375},{"c":47.52,"h":47.625,"l":47.52,"n":4,"o":47.625,"t":"2026-10-16T13:50:00Z","v":203,"vw":47.5725},{"c":47.57,"h":47.78,"l":47.52,"n":21,"o":47.52,"t":"2026-10-16T13:55:00Z","v":649,"vw":47.623333},{"c":47.53,"h":47.57,"l":47.53,"n":40,"o":47.54,"t":"2026-10-16T14:00:00Z","v":615,"vw":47.545},{"c":47.58,"h":47.78,"l":47.54,"n":29,"o":47.66,"t":"2026-10-16T14:05:00Z","v":736,"vw":47.644},{"c":47.54,"h":47.655,"l":47.54,"n":16,"o":47.655,"t":"2026-10-16T14:10:00Z","v":511,"vw":47.582778},{"c":47.55,"h":47.55,"l":47.53,"n":23,"o":47.53,"t":"2026-10-16T14:15:00Z","v":682,"vw":47.536667},{"c":47.72,"h":47.82,"l":47.655,"n":34,"o":47.66,"t":"2026-10-16T14:20:00Z","v":2692,"vw":47.768893},{"c":47.6,"h":47.73,"l":47.6,"n":69,"o":47.73,"t":"2026-10-16T14:25:00Z","v":3151,"vw":47.682637},{"c":47.66,"h":47.77,"l":47.635,"n":30,"o":47.635,"t":"2026-10-16T14:30:00Z","v":729,"vw":47.68125},{"c":47.62,"h":47.62,"l":47.62,"n":6,"o":47.62,"t":"2026-10-16T14:35:00Z","v":200,"vw":47.62},{"c":47.47,"h":47.715,"l":47.47,"n":63,"o":47.61,"t":"2026-10-16T14:45:00Z","v":1979,"vw":47.636994},{"c":47.74,"h":47.74,"l":47.46,"n":14,"o":47.46,"t":"2026-10-16T14:50:00Z","v":4496,"vw":47.602039},{"c":47.5,"h":47.63,"l":47.45,"n":27,"o":47.46,"t":"2026-10-16T14:55:00Z","v":586,"vw":47.508},{"c":47.655,"h":47.7,"l":47.59,"n":139,"o":47.67,"t":"2026-10-16T15:00:00Z","v":5278,"vw":47.664997},{"c":47.64,"h":47.7,"l":47.63,"n":92,"o":47.66,"t":"2026-10-16T15:05:00Z","v":3341,"vw":47.677147},{"c":47.63,"h":47.63,"l":47.62,"n":8,"o":47.62,"t":"2026-10-16T15:10:00Z","v":253,"vw":47.625},{"c":47.6,"h":47.63,"l":47.6,"n":23,"o":47.63,"t":"2026-10-16T15:15:00Z","v":794,"vw":47.618506},{"c":47.5144,"h":47.61,"l":47.5144,"n":35,"o":47.61,"t":"2026-10-16T15:20:00Z","v":1181,"vw":47.563876},{"c":47.52,"h":47.52,"l":47.47,"n":30,"o":47.51,"t":"2026-10-16T15:25:00Z","v":864,"vw":47.493513},{"c":47.53,"h":47.53,"l":47.53,"n":15,"o":47.53,"t":"2026-10-16T15:30:00Z","v":455,"vw":47.53},{"c":47.505,"h":47.505,"l":47.48,"n":25,"o":47.48,"t":"2026-10-16T15:35:00Z","v":538,"vw":47.489837},{"c":47.455,"h":47.455,"l":47.455,"n":7,"o":47.455,"t":"2026-10-16T15:40:00Z","v":158,"vw":47.455},{"c":47.4,"h":47.465,"l":47.39,"n":40,"o":47.465,"t":"2026-10-16T15:45:00Z","v":939,"vw":47.407},{"c":47.375,"h":47.375,"l":47.375,"n":6,"o":47.375,"t":"2026-10-16T15:50:00Z","v":154,"vw":47.375},{"c":47.3,"h":47.36,"l":47.3,"n":54,"o":47.36,"t":"2026-10-16T15:55:00Z","v":1134,"vw":47.342079},{"c":47.24,"h":47.24,"l":47.24,"n":7,"o":47.24,"t":"2026-10-16T16:00:00Z","v":163,"vw":47.24},{"c":47.255,"h":47.255,"l":47.255,"n":11,"o":47.255,"t":"2026-10-16T16:05:00Z","v":192,"vw":47.255},{"c":47.055,"h":47.15,"l":47.055,"n":31,"o":47.15,"t":"2026-10-16T16:10:00Z","v":630,"vw":47.12625},{"c":47.12,"h":47.12,"l":47.12,"n":10,"o":47.12,"t":"2026-10-16T16:15:00Z","v":264,"vw":47.12},{"c":47.16,"h":47.16,"l":47.075,"n":15,"o":47.075,"t":"2026-10-16T16:25:00Z","v":274,"vw":47.1175},{"c":47.145,"h":47.145,"l":47.14,"n":16,"o":47.14,"t":"2026-10-16T16:30:00Z","v":494,"vw":47.1425},{"c":47.06,"h":47.06,"l":47.06,"n":4,"o":47.06,"t":"2026-10-16T16:35:00Z","v":128,"vw":47.06},{"c":47.1,"h":47.1,"l":47.1,"n":24,"o":47.1,"t":"2026-10-16T16:40:00Z","v":506,"vw":47.1},{"c":47.04,"h":47.04,"l":47.04,"n":10,"o":47.04,"t":"2026-10-16T16:45:00Z","v":263,"vw":47.04},{"c":46.94,"h":46.94,"l":46.84,"n":13,"o":46.925,"t":"2026-10-16T16:50:00Z","v":485,"vw":46.901667},{"c":46.93,"h":46.965,"l":46.93,"n":52,"o":46.965,"t":"2026-10-16T17:00:00Z","v":1108,"vw":46.955323},{"c":46.91,"h":46.96,"l":46.91,"n":24,"o":46.96,"t":"2026-10-16T17:05:00Z","v":400,"vw":46.944756},{"c":46.915,"h":46.915,"l":46.915,"n":10,"o":46.915,"t":"2026-10-16T17:10:00Z","v":277,"vw":46.915},{"c":46.88,"h":46.92,"l":46.88,"n":31,"o":46.92,"t":"2026-10-16T17:15:00Z","v":613,"vw":46.9},{"c":46.92,"h":46.92,"l":46.92,"n":5,"o":46.92,"t":"2026-10-16T17:20:00Z","v":121,"vw":46.92},{"c":46.96,"h":47.05,"l":46.96,"n":55,"o":47.05,"t":"2026-10-16T17:30:00Z","v":2132,"vw":46.99803},{"c":47.02,"h":47.02,"l":46.955,"n":41,"o":46.955,"t":"2026-10-16T17:35:00Z","v":1041,"vw":46.995},{"c":47.01,"h":47.01,"l":47.01,"n":13,"o":47.01,"t":"2026-10-16T17:40:00Z","v":430,"vw":47.01},{"c":46.99,"h":46.99,"l":46.99,"n":6,"o":46.99,"t":"2026-10-16T17:45:00Z","v":327,"vw":46.99},{"c":46.945,"h":46.97,"l":46.92,"n":29,"o":46.97,"t":"2026-10-16T17:50:00Z","v":841,"vw":46.951},{"c":46.905,"h":46.905,"l":46.88,"n":59,"o":46.89,"t":"2026-10-16T17:55:00Z","v":1565,"vw":46.894167},{"c":46.93,"h":46.93,"l":46.88,"n":39,"o":46.88,"t":"2026-10-16T18:00:00Z","v":1482,"vw":46.922222},{"c":46.935,"h":46.935,"l":46.93,"n":11,"o":46.93,"t":"2026-10-16T18:05:00Z","v":407,"vw":46.931634},{"c":46.99,"h":46.99,"l":46.99,"n":24,"o":46.99,"t":"2026-10-16T18:10:00Z","v":431,"vw":46.99},{"c":47.05,"h":47.05,"l":47.05,"n":9,"o":47.05,"t":"2026-10-16T18:15:00Z","v":148,"vw":47.05},{"c":47.03,"h":47.06,"l":47.03,"n":10,"o":47.06,"t":"2026-10-16T18:20:00Z","v":611,"vw":47.051713},{"c":47.015,"h":47.06,"l":47.015,"n":13,"o":47.06,"t":"2026-10-16T18:25:00Z","v":435,"vw":47.031854},{"c":47.045,"h":47.045,"l":47.03,"n":34,"o":47.03,"t":"2026-10-16T18:30:00Z","v":1222,"vw":47.0375},{"c":47.09,"h":47.09,"l":47.08,"n":15,"o":47.08,"t":"2026-10-16T18:35:00Z","v":443,"vw":47.085},{"c":47.03,"h":47.05,"l":47.03,"n":45,"o":47.05,"t":"2026-10-16T18:40:00Z","v":1328,"vw":47.039709},{"c":47.05,"h":47.05,"l":47.015,"n":34,"o":47.015,"t":"2026-10-16T18:45:00Z","v":827,"vw":47.026667},{"c":46.99,"h":47.04,"l":46.99,"n":16,"o":47.04,"t":"2026-10-16T18:50:00Z","v":266,"vw":47.015},{"c":47.02,"h":47.02,"l":46.98,"n":29,"o":46.99,"t":"2026-10-16T18:55:00Z","v":968,"vw":47.006056},{"c":47.02,"h":47.03,"l":46.97,"n":25,"o":47.03,"t":"2026-10-16T19:00:00Z","v":500,"vw":47.006667},{"c":47.07,"h":47.07,"l":47.06,"n":32,"o":47.06,"t":"2026-10-16T19:05:00Z","v":1027,"vw":47.065},{"c":46.97,"h":47.025,"l":46.97,"n":34,"o":47.025,"t":"2026-10-16T19:10:00Z","v":769,"vw":47.006667},{"c":47.04,"h":47.04,"l":46.975,"n":67,"o":46.975,"t":"2026-10-16T19:15:00Z","v":2648,"vw":47.018757},{"c":47.09,"h":47.09,"l":47.065,"n":19,"o":47.065,"t":"2026-10-16T19:20:00Z","v":537,"vw":47.073333},{"c":47.09,"h":47.095,"l":47.07,"n":58,"o":47.095,"t":"2026-10-16T19:25:00Z","v":1610,"vw":47.081486},{"c":47.11,"h":47.11,"l":47.11,"n":33,"o":47.11,"t":"2026-10-16T19:30:00Z","v":905,"vw":47.11},{"c":47.055,"h":47.12,"l":47.04,"n":93,"o":47.12,"t":"2026-10-16T19:35:00Z","v":3005,"vw":47.094667},{"c":46.985,"h":47.03,"l":46.98,"n":82,"o":47.03,"t":"2026-10-16T19:40:00Z","v":2624,"vw":46.995555},{"c":47.08,"h":47.09,"l":46.98,"n":157,"o":46.99,"t":"2026-10-16T19:45:00Z","v":5883,"vw":47.035861},{"c":47.13,"h":47.22,"l":47.13,"n":166,"o":47.14,"t":"2026-10-16T19:50:00Z","v":5464,"vw":47.165869},{"c":47.11,"h":47.16,"l":47.1,"n":415,"o":47.11,"t":"2026-10-16T19:55:00Z","v":14288,"vw":47.126746},{"c":47.13,"h":47.13,"l":47.13,"n":10,"o":47.13,"t":"2026-10-16T20:00:00Z","v":32362,"vw":47.13},{"c":47.06,"h":47.06,"l":47.06,"n":2,"o":47.06,"t":"2026-10-19T08:15:00Z","v":170,"vw":47.06},{"c":46.89,"h":47.12,"l":46.89,"n":21,"o":47.12,"t":"2026-10-19T13:30:00Z","v":1271,"vw":46.960518},{"c":46.99,"h":47.1349,"l":46.99,"n":32,"o":47.1349,"t":"2026-10-19T13:45:00Z","v":2003,"vw":47.083232},{"c":47.075,"h":47.09,"l":47.04,"n":16,"o":47.04,"t":"2026-10-19T13:50:00Z","v":627,"vw":47.069167},{"c":46.98,"h":46.98,"l":46.98,"n":19,"o":46.98,"t":"2026-10-19T13:55:00Z","v":558,"vw":46.98},{"c":46.995,"h":47,"l":46.995,"n":9,"o":47,"t":"2026-10-19T14:00:00Z","v":325,"vw":46.996667},{"c":47.11,"h":47.11,"l":47.08,"n":24,"o":47.08,"t":"2026-10-19T14:05:00Z","v":830,"vw":47.0975},{"c":47.11,"h":47.12,"l":47.11,"n":19,"o":47.11,"t":"2026-10-19T14:20:00Z","v":1319,"vw":47.110769},{"c":47.005,"h":47.005,"l":47.005,"n":5,"o":47.005,"t":"2026-10-19T14:25:00Z","v":129,"vw":47.005},{"c":46.92,"h":47.1,"l":46.92,"n":131,"o":47,"t":"2026-10-19T14:30:00Z","v":14159,"vw":46.966438},{"c":47.03,"h":47.03,"l":46.94,"n":36,"o":46.98,"t":"2026-10-19T14:35:00Z","v":1582,"vw":47.008878},{"c":47.02,"h":47.02,"l":47.02,"n":28,"o":47.02,"t":"2026-10-19T14:40:00Z","v":975,"vw":47.02},{"c":46.99,"h":46.99,"l":46.905,"n":46,"o":46.92,"t":"2026-10-19T14:50:00Z","v":1493,"vw":46.924286},{"c":46.97,"h":46.97,"l":46.97,"n":4,"o":46.97,"t":"2026-10-19T14:55:00Z","v":124,"vw":46.97},{"c":47.02,"h":47.02,"l":47.02,"n":14,"o":47.02,"t":"2026-10-19T15:00:00Z","v":453,"vw":47.02},{"c":47.005,"h":47.005,"l":47.005,"n":6,"o":47.005,"t":"2026-10-19T15:05:00Z","v":112,"vw":47.005},{"c":47.12,"h":47.12,"l":47.08,"n":50,"o":47.08,"t":"2026-10-19T15:10:00Z","v":1522,"vw":47.095469},{"c":47.16,"h":47.195,"l":47.16,"n":29,"o":47.195,"t":"2026-10-19T15:15:00Z","v":677,"vw":47.184198},{"c":46.97,"h":47.145,"l":46.97,"n":36,"o":47.145,"t":"2026-10-19T15:25:00Z","v":1207,"vw":47.071982},{"c":47.01,"h":47.01,"l":47.01,"n":16,"o":47.01,"t":"2026-10-19T15:30:00Z","v":331,"vw":47.01},{"c":47.0275,"h":47.0425,"l":46.98,"n":18,"o":47.035,"t":"2026-10-19T15:35:00Z","v":754,"vw":47.025939},{"c":47.03,"h":47.03,"l":47.03,"n":4,"o":47.03,"t":"2026-10-19T15:40:00Z","v":114,"vw":47.03},{"c":47.06,"h":47.06,"l":47.03,"n":17,"o":47.03,"t":"2026-10-19T15:45:00Z","v":347,"vw":47.045366},{"c":47.11,"h":47.12,"l":47.06,"n":46,"o":47.1,"t":"2026-10-19T15:50:00Z","v":1751,"vw":47.101667},{"c":46.93,"h":47.015,"l":46.93,"n":46,"o":47.01,"t":"2026-10-19T15:55:00Z","v":1721,"vw":46.997083},{"c":47.005,"h":47.015,"l":47.005,"n":14,"o":47.015,"t":"2026-10-19T16:00:00Z","v":615,"vw":47.008548},{"c":46.835,"h":46.835,"l":46.835,"n":9,"o":46.835,"t":"2026-10-19T16:10:00Z","v":126,"vw":46.835},{"c":46.86,"h":46.9,"l":46.74,"n":52,"o":46.74,"t":"2026-10-19T16:15:00Z","v":1057,"vw":46.832451},{"c":46.86,"h":46.92,"l":46.83,"n":86,"o":46.875,"t":"2026-10-19T16:20:00Z","v":2751,"vw":46.883374},{"c":46.84,"h":46.84,"l":46.84,"n":7,"o":46.84,"t":"2026-10-19T16:25:00Z","v":159,"vw":46.84},{"c":46.79,"h":46.79,"l":46.79,"n":14,"o":46.79,"t":"2026-10-19T16:40:00Z","v":213,"vw":46.79},{"c":46.85,"h":46.85,"l":46.825,"n":26,"o":46.825,"t":"2026-10-19T16:45:00Z","v":939,"vw":46.844167},{"c":46.86,"h":46.86,"l":46.86,"n":9,"o":46.86,"t":"2026-10-19T16:55:00Z","v":271,"vw":46.86},{"c":46.83,"h":46.83,"l":46.83,"n":17,"o":46.83,"t":"2026-10-19T17:00:00Z","v":309,"vw":46.83},{"c":46.79,"h":46.79,"l":46.79,"n":34,"o":46.79,"t":"2026-10-19T17:05:00Z","v":872,"vw":46.79},{"c":46.82,"h":46.82,"l":46.81,"n":14,"o":46.81,"t":"2026-10-19T17:15:00Z","v":562,"vw":46.816667},{"c":46.8,"h":46.8,"l":46.8,"n":6,"o":46.8,"t":"2026-10-19T17:25:00Z","v":110,"vw":46.8},{"c":46.84,"h":46.84,"l":46.84,"n":10,"o":46.84,"t":"2026-10-19T17:35:00Z","v":348,"vw":46.84},{"c":46.84,"h":46.84,"l":46.83,"n":33,"o":46.84,"t":"2026-10-19T17:40:00Z","v":1251,"vw":46.838786},{"c":46.875,"h":46.88,"l":46.86,"n":61,"o":46.86,"t":"2026-10-19T17:50:00Z","v":1579,"vw":46.875},{"c":46.8,"h":46.87,"l":46.8,"n":45,"o":46.87,"t":"2026-10-19T17:55:00Z","v":1112,"vw":46.82},{"c":46.76,"h":46.82,"l":46.76,"n":70,"o":46.81,"t":"2026-10-19T18:00:00Z","v":2232,"vw":46.810959},{"c":46.77,"h":46.85,"l":46.77,"n":50,"o":46.82,"t":"2026-10-19T18:15:00Z","v":1717,"vw":46.817157},{"c":46.83,"h":46.84,"l":46.785,"n":24,"o":46.785,"t":"2026-10-19T18:20:00Z","v":3178,"vw":46.797817},{"c":46.765,"h":46.765,"l":46.765,"n":8,"o":46.765,"t":"2026-10-19T18:25:00Z","v":268,"vw":46.765},{"c":46.765,"h":46.765,"l":46.765,"n":14,"o":46.765,"t":"2026-10-19T18:35:00Z","v":225,"vw":46.765},{"c":46.71,"h":46.75,"l":46.71,"n":44,"o":46.75,"t":"2026-10-19T18:40:00Z","v":1663,"vw":46.714444},{"c":46.72,"h":46.72,"l":46.72,"n":10,"o":46.72,"t":"2026-10-19T18:45:00Z","v":229,"vw":46.72},{"c":46.705,"h":46.705,"l":46.69,"n":14,"o":46.705,"t":"2026-10-19T18:50:00Z","v":986,"vw":46.701364},{"c":46.73,"h":46.73,"l":46.66,"n":75,"o":46.66,"t":"2026-10-19T18:55:00Z","v":2625,"vw":46.706667},{"c":46.775,"h":46.775,"l":46.75,"n":35,"o":46.75,"t":"2026-10-19T19:00:00Z","v":1139,"vw":46.754441},{"c":46.77,"h":46.77,"l":46.77,"n":5,"o":46.77,"t":"2026-10-19T19:05:00Z","v":111,"vw":46.77},{"c":46.76,"h":46.76,"l":46.74,"n":41,"o":46.74,"t":"2026-10-19T19:10:00Z","v":1279,"vw":46.75},{"c":46.84,"h":46.84,"l":46.77,"n":123,"o":46.78,"t":"2026-10-19T19:15:00Z","v":4008,"vw":46.801914},{"c":46.83,"h":46.84,"l":46.82,"n":75,"o":46.82,"t":"2026-10-19T19:20:00Z","v":3652,"vw":46.827073},{"c":46.835,"h":46.85,"l":46.835,"n":39,"o":46.85,"t":"2026-10-19T19:25:00Z","v":1413,"vw":46.848333},{"c":46.78,"h":46.8,"l":46.77,"n":97,"o":46.8,"t":"2026-10-19T19:30:00Z","v":2889,"vw":46.789394},{"c":46.74,"h":46.78,"l":46.74,"n":76,"o":46.78,"t":"2026-10-19T19:35:00Z","v":1808,"vw":46.767222},{"c":46.73,"h":46.73,"l":46.72,"n":51,"o":46.72,"t":"2026-10-19T19:40:00Z","v":1254,"vw":46.725},{"c":46.655,"h":46.75,"l":46.655,"n":157,"o":46.735,"t":"2026-10-19T19:45:00Z","v":5705,"vw":46.727538},{"c":46.67,"h":46.71,"l":46.61,"n":156,"o":46.66,"t":"2026-10-19T19:50:00Z","v":4424,"vw":46.670774},{"c":46.86,"h":46.86,"l":46.7,"n":805,"o":46.705,"t":"2026-10-19T19:55:00Z","v":24047,"vw":46.775705},{"c":46.82,"h":46.82,"l":46.82,"n":24,"o":46.82,"t":"2026-10-19T20:00:00Z","v":31218,"vw":46.82},{"c":46.88,"h":46.88,"l":46.88,"n":21,"o":46.88,"t":"2026-10-20T13:30:00Z","v":482,"vw":46.88},{"c":47.69,"h":47.845,"l":47.425,"n":48,"o":47.425,"t":"2026-10-20T13:40:00Z","v":2456,"vw":47.714042},{"c":47.815,"h":47.83,"l":47.815,"n":11,"o":47.825,"t":"2026-10-20T13:55:00Z","v":411,"vw":47.823333},{"c":47.91,"h":47.925,"l":47.88,"n":47,"o":47.925,"t":"2026-10-20T14:00:00Z","v":1337,"vw":47.898806},{"c":47.77,"h":47.77,"l":47.77,"n":16,"o":47.77,"t":"2026-10-20T14:05:00Z","v":416,"vw":47.77},{"c":48.13,"h":48.13,"l":47.96,"n":87,"o":47.99,"t":"2026-10-20T14:20:00Z","v":3549,"vw":48.034643},{"c":48.13,"h":48.13,"l":48.12,"n":14,"o":48.12,"t":"2026-10-20T14:25:00Z","v":376,"vw":48.125},{"c":48.03,"h":48.03,"l":48.03,"n":10,"o":48.03,"t":"2026-10-20T14:30:00Z","v":208,"vw":48.03},{"c":48.15,"h":48.15,"l":48.015,"n":2,"o":48.015,"t":"2026-10-20T14:35:00Z","v":3709,"vw":48.048741},{"c":48.14,"h":48.14,"l":48.14,"n":2,"o":48.14,"t":"2026-10-20T14:40:00Z","v":310,"vw":48.14},{"c":48.105,"h":48.17,"l":48.105,"n":35,"o":48.15,"t":"2026-10-20T14:45:00Z","v":2671,"vw":48.119567},{"c":48.1025,"h":48.1025,"l":48.1025,"n":2,"o":48.1025,"t":"2026-10-20T14:50:00Z","v":101,"vw":48.1025},{"c":47.97,"h":47.97,"l":47.9,"n":59,"o":47.95,"t":"2026-10-20T15:00:00Z","v":1625,"vw":47.948571},{"c":47.95,"h":47.95,"l":47.88,"n":94,"o":47.95,"t":"2026-10-20T15:05:00Z","v":2273,"vw":47.918809},{"c":47.8,"h":47.855,"l":47.8,"n":86,"o":47.855,"t":"2026-10-20T15:10:00Z","v":1466,"vw":47.807857},{"c":47.85,"h":47.86,"l":47.805,"n":27,"o":47.805,"t":"2026-10-20T15:15:00Z","v":1011,"vw":47.829167},{"c":47.7,"h":47.7,"l":47.69,"n":55,"o":47.69,"t":"2026-10-20T15:30:00Z","v":1077,"vw":47.695},{"c":47.73,"h":47.73,"l":47.73,"n":10,"o":47.73,"t":"2026-10-20T15:35:00Z","v":272,"vw":47.73},{"c":47.86,"h":47.86,"l":47.84,"n":23,"o":47.84,"t":"2026-10-20T15:40:00Z","v":531,"vw":47.846667},{"c":47.79,"h":47.79,"l":47.74,"n":44,"o":47.78,"t":"2026-10-20T15:55:00Z","v":901,"vw":47.764},{"c":47.65,"h":47.65,"l":47.65,"n":13,"o":47.65,"t":"2026-10-20T16:15:00Z","v":423,"vw":47.65},{"c":47.6,"h":47.65,"l":47.6,"n":62,"o":47.615,"t":"2026-10-20T16:20:00Z","v":1266,"vw":47.621667},{"c":47.6075,"h":47.61,"l":47.605,"n":33,"o":47.605,"t":"2026-10-20T16:25:00Z","v":2554,"vw":47.605832},{"c":47.5948,"h":47.5948,"l":47.5948,"n":12,"o":47.5948,"t":"2026-10-20T16:45:00Z","v":185,"vw":47.5948},{"c":47.58,"h":47.6873,"l":47.58,"n":82,"o":47.65,"t":"2026-10-20T16:50:00Z","v":2633,"vw":47.645833},{"c":47.59,"h":47.59,"l":47.56,"n":68,"o":47.58,"t":"2026-10-20T16:55:00Z","v":1040,"vw":47.58},{"c":47.59,"h":47.59,"l":47.59,"n":20,"o":47.59,"t":"2026-10-20T17:00:00Z","v":493,"vw":47.59},{"c":47.58,"h":47.58,"l":47.56,"n":27,"o":47.56,"t":"2026-10-20T17:10:00Z","v":828,"vw":47.565},{"c":47.55,"h":47.59,"l":47.55,"n":65,"o":47.56,"t":"2026-10-20T17:15:00Z","v":2441,"vw":47.57125},{"c":47.56,"h":47.56,"l":47.56,"n":9,"o":47.56,"t":"2026-10-20T17:20:00Z","v":242,"vw":47.56},{"c":47.53,"h":47.54,"l":47.53,"n":28,"o":47.54,"t":"2026-10-20T17:25:00Z","v":785,"vw":47.532},{"c":47.555,"h":47.555,"l":47.55,"n":21,"o":47.55,"t":"2026-10-20T17:30:00Z","v":474,"vw":47.553333},{"c":47.58,"h":47.59,"l":47.57,"n":57,"o":47.59,"t":"2026-10-20T17:35:00Z","v":2055,"vw":47.576627},{"c":47.55,"h":47.56,"l":47.55,"n":12,"o":47.56,"t":"2026-10-20T17:45:00Z","v":429,"vw":47.555},{"c":47.53,"h":47.53,"l":47.53,"n":25,"o":47.53,"t":"2026-10-20T17:50:00Z","v":638,"vw":47.53},{"c":47.49,"h":47.49,"l":47.49,"n":15,"o":47.49,"t":"2026-10-20T17:55:00Z","v":340,"vw":47.49},{"c":47.51,"h":47.51,"l":47.49,"n":57,"o":47.49,"t":"2026-10-20T18:00:00Z","v":1668,"vw":47.50518},{"c":47.6,"h":47.6,"l":47.57,"n":62,"o":47.5785,"t":"2026-10-20T18:05:00Z","v":2923,"vw":47.582005},{"c":47.6,"h":47.61,"l":47.6,"n":41,"o":47.61,"t":"2026-10-20T18:10:00Z","v":1125,"vw":47.606667},{"c":47.64,"h":47.64,"l":47.62,"n":32,"o":47.62,"t":"2026-10-20T18:15:00Z","v":679,"vw":47.63},{"c":47.645,"h":47.665,"l":47.6,"n":105,"o":47.6,"t":"2026-10-20T18:20:00Z","v":6759,"vw":47.631324},{"c":47.68,"h":47.68,"l":47.68,"n":25,"o":47.68,"t":"2026-10-20T18:30:00Z","v":640,"vw":47.68},{"c":47.66,"h":47.66,"l":47.66,"n":31,"o":47.66,"t":"2026-10-20T18:35:00Z","v":558,"vw":47.66},{"c":47.64,"h":47.64,"l":47.64,"n":29,"o":47.64,"t":"2026-10-20T18:40:00Z","v":908,"vw":47.64},{"c":47.68,"h":47.69,"l":47.68,"n":70,"o":47.68,"t":"2026-10-20T18:45:00Z","v":3397,"vw":47.682222},{"c":47.71,"h":47.71,"l":47.67,"n":10,"o":47.67,"t":"2026-10-20T18:50:00Z","v":3095,"vw":47.708678},{"c":47.73,"h":47.73,"l":47.7,"n":66,"o":47.7,"t":"2026-10-20T18:55:00Z","v":1690,"vw":47.715798},{"c":47.79,"h":47.8,"l":47.76,"n":93,"o":47.76,"t":"2026-10-20T19:00:00Z","v":3879,"vw":47.784331},{"c":47.8,"h":47.845,"l":47.8,"n":52,"o":47.81,"t":"2026-10-20T19:05:00Z","v":2221,"vw":47.818191},{"c":47.86,"h":47.86,"l":47.86,"n":33,"o":47.86,"t":"2026-10-20T19:15:00Z","v":900,"vw":47.86},{"c":47.84,"h":47.87,"l":47.84,"n":26,"o":47.87,"t":"2026-10-20T19:20:00Z","v":602,"vw":47.855},{"c":47.95,"h":47.95,"l":47.88,"n":134,"o":47.88,"t":"2026-10-20T19:25:00Z","v":4074,"vw":47.926786},{"c":47.87,"h":47.91,"l":47.87,"n":95,"o":47.91,"t":"2026-10-20T19:30:00Z","v":2894,"vw":47.886667},{"c":47.84,"h":47.91,"l":47.82,"n":92,"o":47.91,"t":"2026-10-20T19:35:00Z","v":3302,"vw":47.857895},{"c":47.93,"h":47.93,"l":47.89,"n":77,"o":47.9,"t":"2026-10-20T19:40:00Z","v":2200,"vw":47.911077},{"c":47.97,"h":47.97,"l":47.935,"n":53,"o":47.935,"t":"2026-10-20T19:45:00Z","v":1158,"vw":47.9525},{"c":47.98,"h":47.98,"l":47.92,"n":139,"o":47.93,"t":"2026-10-20T19:50:00Z","v":4256,"vw":47.939254},{"c":47.95,"h":48.045,"l":47.9,"n":583,"o":47.99,"t":"2026-10-20T19:55:00Z","v":18042,"vw":47.973892},{"c":47.96,"h":47.96,"l":47.96,"n":13,"o":47.96,"t":"2026-10-20T20:00:00Z","v":29904,"vw":47.96},{"c":47.705,"h":48.08,"l":47.705,"n":8,"o":48.08,"t":"2026-10-21T13:30:00Z","v":543,"vw":48.008023},{"c":47.955,"h":47.955,"l":47.955,"n":2,"o":47.955,"t":"2026-10-21T13:45:00Z","v":110,"vw":47.955},{"c":48.04,"h":48.04,"l":47.98,"n":16,"o":47.98,"t":"2026-10-21T13:50:00Z","v":623,"vw":47.99625},{"c":47.96,"h":48.07,"l":47.96,"n":38,"o":48.07,"t":"2026-10-21T13:55:00Z","v":1152,"vw":47.996667},{"c":47.87,"h":47.91,"l":47.87,"n":28,"o":47.88,"t":"2026-10-21T14:00:00Z","v":1032,"vw":47.878571},{"c":47.82,"h":47.82,"l":47.73,"n":57,"o":47.73,"t":"2026-10-21T14:10:00Z","v":3466,"vw":47.795658},{"c":47.815,"h":47.85,"l":47.795,"n":44,"o":47.795,"t":"2026-10-21T14:15:00Z","v":2432,"vw":47.815498},{"c":47.655,"h":47.75,"l":47.55,"n":82,"o":47.75,"t":"2026-10-21T14:20:00Z","v":4094,"vw":47.681786},{"c":47.66,"h":47.86,"l":47.66,"n":67,"o":47.75,"t":"2026-10-21T14:30:00Z","v":2779,"vw":47.792733},{"c":47.84,"h":47.84,"l":47.75,"n":25,"o":47.75,"t":"2026-10-21T14:35:00Z","v":360,"vw":47.795},{"c":47.72,"h":47.72,"l":47.72,"n":9,"o":47.72,"t":"2026-10-21T14:40:00Z","v":137,"vw":47.72},{"c":47.86,"h":47.86,"l":47.86,"n":37,"o":47.86,"t":"2026-10-21T14:45:00Z","v":815,"vw":47.86},{"c":47.74,"h":47.82,"l":47.74,"n":22,"o":47.82,"t":"2026-10-21T14:50:00Z","v":990,"vw":47.804286},{"c":47.71,"h":47.73,"l":47.71,"n":22,"o":47.73,"t":"2026-10-21T14:55:00Z","v":335,"vw":47.72},{"c":47.66,"h":47.66,"l":47.66,"n":13,"o":47.66,"t":"2026-10-21T15:00:00Z","v":199,"vw":47.66},{"c":47.6,"h":47.6,"l":47.6,"n":10,"o":47.6,"t":"2026-10-21T15:05:00Z","v":191,"vw":47.6},{"c":47.65,"h":47.65,"l":47.62,"n":38,"o":47.63,"t":"2026-10-21T15:10:00Z","v":644,"vw":47.6325},{"c":47.54,"h":47.54,"l":47.54,"n":77,"o":47.54,"t":"2026-10-21T15:15:00Z","v":881,"vw":47.54},{"c":47.54,"h":47.55,"l":47.54,"n":19,"o":47.55,"t":"2026-10-21T15:20:00Z","v":749,"vw":47.542},{"c":47.695,"h":47.74,"l":47.5,"n":173,"o":47.545,"t":"2026-10-21T15:25:00Z","v":6632,"vw":47.62486},{"c":47.65,"h":47.735,"l":47.65,"n":22,"o":47.695,"t":"2026-10-21T15:30:00Z","v":857,"vw":47.695},{"c":47.6,"h":47.66,"l":47.6,"n":18,"o":47.66,"t":"2026-10-21T15:35:00Z","v":661,"vw":47.6425},{"c":47.635,"h":47.635,"l":47.635,"n":9,"o":47.635,"t":"2026-10-21T15:40:00Z","v":182,"vw":47.635},{"c":47.66,"h":47.67,"l":47.58,"n":75,"o":47.635,"t":"2026-10-21T15:45:00Z","v":2449,"vw":47.630843},{"c":47.71,"h":47.71,"l":47.71,"n":7,"o":47.71,"t":"2026-10-21T15:50:00Z","v":148,"vw":47.71},{"c":47.67,"h":47.715,"l":47.67,"n":42,"o":47.715,"t":"2026-10-21T15:55:00Z","v":1929,"vw":47.706215},{"c":47.56,"h":47.62,"l":47.56,"n":45,"o":47.62,"t":"2026-10-21T16:00:00Z","v":1317,"vw":47.5775},{"c":47.49,"h":47.5,"l":47.49,"n":15,"o":47.5,"t":"2026-10-21T16:05:00Z","v":334,"vw":47.495},{"c":47.44,"h":47.47,"l":47.44,"n":17,"o":47.47,"t":"2026-10-21T16:10:00Z","v":506,"vw":47.455},{"c":47.545,"h":47.545,"l":47.49,"n":61,"o":47.49,"t":"2026-10-21T16:15:00Z","v":2062,"vw":47.514584},{"c":47.52,"h":47.58,"l":47.52,"n":46,"o":47.58,"t":"2026-10-21T16:20:00Z","v":2765,"vw":47.563506},{"c":47.56,"h":47.56,"l":47.51,"n":37,"o":47.51,"t":"2026-10-21T16:25:00Z","v":1579,"vw":47.539834},{"c":47.65,"h":47.65,"l":47.57,"n":145,"o":47.57,"t":"2026-10-21T16:30:00Z","v":6770,"vw":47.619266},{"c":47.67,"h":47.67,"l":47.59,"n":76,"o":47.64,"t":"2026-10-21T16:35:00Z","v":2834,"vw":47.617721},{"c":47.685,"h":47.715,"l":47.66,"n":138,"o":47.71,"t":"2026-10-21T16:40:00Z","v":2697,"vw":47.707313},{"c":47.74,"h":47.755,"l":47.71,"n":68,"o":47.73,"t":"2026-10-21T16:45:00Z","v":3265,"vw":47.741623},{"c":47.71,"h":47.71,"l":47.7,"n":26,"o":47.7,"t":"2026-10-21T16:55:00Z","v":570,"vw":47.705},{"c":47.65,"h":47.75,"l":47.65,"n":87,"o":47.73,"t":"2026-10-21T17:00:00Z","v":3779,"vw":47.69941},{"c":47.68,"h":47.695,"l":47.68,"n":11,"o":47.695,"t":"2026-10-21T17:05:00Z","v":821,"vw":47.689225},{"c":47.7,"h":47.75,"l":47.67,"n":112,"o":47.69,"t":"2026-10-21T17:10:00Z","v":7183,"vw":47.722506},{"c":47.78,"h":47.78,"l":47.715,"n":37,"o":47.715,"t":"2026-10-21T17:15:00Z","v":1777,"vw":47.729531},{"c":47.72,"h":47.795,"l":47.72,"n":76,"o":47.795,"t":"2026-10-21T17:25:00Z","v":2685,"vw":47.760709},{"c":47.7,"h":47.77,"l":47.7,"n":30,"o":47.74,"t":"2026-10-21T17:30:00Z","v":2178,"vw":47.762164},{"c":47.73,"h":47.74,"l":47.7,"n":38,"o":47.74,"t":"2026-10-21T17:35:00Z","v":1519,"vw":47.73},{"c":47.6,"h":47.715,"l":47.6,"n":55,"o":47.715,"t":"2026-10-21T17:40:00Z","v":1528,"vw":47.684461},{"c":47.61,"h":47.61,"l":47.61,"n":16,"o":47.61,"t":"2026-10-21T17:45:00Z","v":522,"vw":47.61},{"c":47.59,"h":47.59,"l":47.59,"n":5,"o":47.59,"t":"2026-10-21T17:50:00Z","v":130,"vw":47.59},{"c":47.54,"h":47.59,"l":47.54,"n":48,"o":47.59,"t":"2026-10-21T17:55:00Z","v":1467,"vw":47.5675},{"c":47.61,"h":47.655,"l":47.53,"n":122,"o":47.53,"t":"2026-10-21T18:00:00Z","v":4967,"vw":47.612592},{"c":47.58,"h":47.69,"l":47.58,"n":30,"o":47.64,"t":"2026-10-21T18:05:00Z","v":2747,"vw":47.666753},{"c":47.59,"h":47.59,"l":47.59,"n":5,"o":47.59,"t":"2026-10-21T18:10:00Z","v":146,"vw":47.59},{"c":47.57,"h":47.61,"l":47.57,"n":74,"o":47.61,"t":"2026-10-21T18:15:00Z","v":3156,"vw":47.598594},{"c":47.555,"h":47.59,"l":47.53,"n":66,"o":47.555,"t":"2026-10-21T18:20:00Z","v":3671,"vw":47.572969},{"c":47.6,"h":47.6,"l":47.58,"n":61,"o":47.58,"t":"2026-10-21T18:25:00Z","v":2326,"vw":47.591509},{"c":47.625,"h":47.63,"l":47.6,"n":70,"o":47.6,"t":"2026-10-21T18:30:00Z","v":1721,"vw":47.624137},{"c":47.68,"h":47.76,"l":47.67,"n":79,"o":47.69,"t":"2026-10-21T18:35:00Z","v":3560,"vw":47.698645},{"c":47.75,"h":47.77,"l":47.735,"n":60,"o":47.75,"t":"2026-10-21T18:40:00Z","v":2896,"vw":47.752395},{"c":47.65,"h":47.77,"l":47.65,"n":56,"o":47.75,"t":"2026-10-21T18:45:00Z","v":1800,"vw":47.697147},{"c":47.61,"h":47.61,"l":47.53,"n":85,"o":47.6,"t":"2026-10-21T18:50:00Z","v":1921,"vw":47.585},{"c":47.53,"h":47.53,"l":47.53,"n":11,"o":47.53,"t":"2026-10-21T18:55:00Z","v":252,"vw":47.53},{"c":47.55,"h":47.55,"l":47.365,"n":194,"o":47.4,"t":"2026-10-21T19:00:00Z","v":5748,"vw":47.496791},{"c":47.6,"h":47.6,"l":47.515,"n":63,"o":47.56,"t":"2026-10-21T19:05:00Z","v":2531,"vw":47.563589},{"c":47.7,"h":47.72,"l":47.6,"n":127,"o":47.6,"t":"2026-10-21T19:10:00Z","v":6795,"vw":47.655093},{"c":47.75,"h":47.79,"l":47.72,"n":88,"o":47.79,"t":"2026-10-21T19:20:00Z","v":3801,"vw":47.75954},{"c":47.89,"h":47.91,"l":47.72,"n":164,"o":47.72,"t":"2026-10-21T19:25:00Z","v":7360,"vw":47.759216},{"c":47.74,"h":47.92,"l":47.74,"n":146,"o":47.92,"t":"2026-10-21T19:30:00Z","v":4118,"vw":47.827381},{"c":47.75,"h":47.75,"l":47.74,"n":35,"o":47.74,"t":"2026-10-21T19:35:00Z","v":778,"vw":47.745},{"c":47.845,"h":47.86,"l":47.77,"n":142,"o":47.77,"t":"2026-10-21T19:40:00Z","v":7138,"vw":47.80641},{"c":47.88,"h":47.88,"l":47.87,"n":53,"o":47.87,"t":"2026-10-21T19:45:00Z","v":1530,"vw":47.8775},{"c":47.74,"h":47.88,"l":47.72,"n":277,"o":47.85,"t":"2026-10-21T19:50:00Z","v":10060,"vw":47.841847},{"c":47.85,"h":47.85,"l":47.69,"n":665,"o":47.77,"t":"2026-10-21T19:55:00Z","v":25136,"vw":47.770882},{"c":47.82,"h":47.82,"l":47.82,"n":27,"o":47.82,"t":"2026-10-21T20:00:00Z","v":37199,"vw":47.82}],"history":[{"c":33.97,"h":35.28,"l":33.97,"n":6825,"o":35.28,"t":"2024-10-21T04:00:00Z","v":348331,"vw":34.448155},{"c":34.13,"h":34.25,"l":33.78,"n":3475,"o":33.98,"t":"2024-10-22T04:00:00Z","v":117509,"vw":34.080154},{"c":33.98,"h":34.25,"l":33.43,"n":4631,"o":33.84,"t":"2024-10-23T04:00:00Z","v":217763,"vw":33.879144},{"c":33.53,"h":34.595,"l":32.7,"n":5149,"o":34.53,"t":"2024-10-24T04:00:00Z","v":255935,"vw":33.49285},{"c":33.76,"h":34.52,"l":33.655,"n":4463,"o":34.2,"t":"2024-10-25T04:00:00Z","v":195218,"vw":33.88948},{"c":34.55,"h":34.714,"l":33.605,"n":4660,"o":33.99,"t":"2024-10-28T04:00:00Z","v":193646,"vw":34.365912},{"c":33.98,"h":34.685,"l":33.93,"n":2819,"o":34.36,"t":"2024-10-29T04:00:00Z","v":119376,"vw":34.124392},{"c":33.52,"h":34.545,"l":33.48,"n":3820,"o":33.92,"t":"2024-10-30T04:00:00Z","v":183790,"vw":33.850917},{"c":33.165,"h":33.58,"l":33.1,"n":4304,"o":33.58,"t":"2024-10-31T04:00:00Z","v":201212,"vw":33.315684},{"c":32.84,"h":33.75,"l":32.78,"n":3246,"o":33.41,"t":"2024-11-01T04:00:00Z","v":119403,"vw":33.010332},{"c":32.97,"h":33.06,"l":32.29,"n":4658,"o":32.78,"t":"2024-11-04T05:00:00Z","v":205419,"vw":32.830413},{"c":33.35,"h":33.435,"l":32.92,"n":4113,"o":33.01,"t":"2024-11-05T05:00:00Z","v":184336,"vw":33.231026},{"c":38.13,"h":38.19,"l":35.9725,"n":12852,"o":36.15,"t":"2024-11-06T05:00:00Z","v":666089,"vw":37.298779},{"c":35.32,"h":37.66,"l":35.31,"n":7347,"o":37.66,"t":"2024-11-07T05:00:00Z","v":287704,"vw":35.896382},{"c":35.68,"h":36,"l":35.15,"n":4411,"o":35.55,"t":"2024-11-08T05:00:00Z","v":194034,"vw":35.687923},{"c":36.74,"h":37.57,"l":36.155,"n":5664,"o":36.35,"t":"2024-11-11T05:00:00Z","v":237922,"vw":36.876138},{"c":36.69,"h":37.25,"l":36.33,"n":5147,"o":36.66,"t":"2024-11-12T05:00:00Z","v":233346,"vw":36.743471},{"c":36.67,"h":37.53,"l":36.41,"n":5778,"o":37.23,"t":"2024-11-13T05:00:00Z","v":286838,"vw":37.008241},{"c":36.46,"h":36.96,"l":36.18,"n":6386,"o":36.51,"t":"2024-11-14T05:00:00Z","v":302314,"vw":36.520539},{"c":35.56,"h":36.695,"l":35.405,"n":7179,"o":36.52,"t":"2024-11-15T05:00:00Z","v":310827,"vw":35.733288},{"c":35.22,"h":35.8083,"l":35.15,"n":5406,"o":35.75,"t":"2024-11-18T05:00:00Z","v":171050,"vw":35.417574},{"c":35.15,"h":35.4,"l":33.5782,"n":5050,"o":34.76,"t":"2024-11-19T05:00:00Z","v":214059,"vw":35.036458},{"c":35.55,"h":35.56,"l":34.83,"n":5556,"o":35.18,"t":"2024-11-20T05:00:00Z","v":189105,"vw":35.32892},{"c":36.02,"h":36.34,"l":35.5,"n":5256,"o":35.95,"t":"2024-11-21T05:00:00Z","v":218553,"vw":36.045059},{"c":36.51,"h":36.61,"l":35.85,"n":6247,"o":36.09,"t":"2024-11-22T05:00:00Z","v":215690,"vw":36.39138},{"c":36.7,"h":37.86,"l":36.67,"n":5341,"o":36.99,"t":"2024-11-25T05:00:00Z","v":169591,"vw":37.000348},{"c":36.52,"h":36.78,"l":36.17,"n":5533,"o":36.39,"t":"2024-11-26T05:00:00Z","v":176862,"vw":36.442724},{"c":36.1,"h":36.845,"l":36.09,"n":2835,"o":36.73,"t":"2024-11-27T05:00:00Z","v":93553,"vw":36.26456},{"c":35.63,"h":36.23,"l":35.455,"n":3138,"o":36.14,"t":"2024-11-29T05:00:00Z","v":97216,"vw":35.687788},{"c":35.64,"h":36,"l":35.215,"n":5934,"o":35.68,"t":"2024-12-02T05:00:00Z","v":236688,"vw":35.703564},{"c":35.18,"h":35.91,"l":35.06,"n":3583,"o":35.44,"t":"2024-12-03T05:00:00Z","v":91585,"vw":35.300306},{"c":35.91,"h":36.065,"l":35.33,"n":4128,"o":35.33,"t":"2024-12-04T05:00:00Z","v":197763,"vw":35.743706},{"c":35.89,"h":36.73,"l":35.81,"n":5133,"o":36.07,"t":"2024-12-05T05:00:00Z","v":141666,"vw":36.156106},{"c":35.86,"h":36.04,"l":35.29,"n":4529,"o":35.99,"t":"2024-12-06T05:00:00Z","v":145131,"vw":35.733862},{"c":35.39,"h":36.09,"l":35.155,"n":4778,"o":36.09,"t":"2024-12-09T05:00:00Z","v":145263,"vw":35.460758},{"c":35.71,"h":36.18,"l":35.165,"n":3831,"o":35.39,"t":"2024-12-10T05:00:00Z","v":107210,"vw":35.765523},{"c":35.66,"h":36.12,"l":35.53,"n":4145,"o":36.12,"t":"2024-12-11T05:00:00Z","v":180139,"vw":35.756247},{"c":35.01,"h":35.685,"l":35,"n":3625,"o":35.49,"t":"2024-12-12T05:00:00Z","v":115336,"vw":35.113705},{"c":34.94,"h":35.14,"l":34.47,"n":3551,"o":34.97,"t":"2024-12-13T05:00:00Z","v":98111,"vw":34.798986},{"c":35.47,"h":35.49,"l":34.73,"n":4312,"o":34.95,"t":"2024-12-16T05:00:00Z","v":132626,"vw":35.378616},{"c":35.11,"h":35.6,"l":35.05,"n":4215,"o":35.34,"t":"2024-12-17T05:00:00Z","v":177532,"vw":35.137117},{"c":33.41,"h":35.58,"l":33.385,"n":6370,"o":35.55,"t":"2024-12-18T05:00:00Z","v":264216,"vw":34.102559},{"c":33.23,"h":34.33,"l":33.09,"n":4711,"o":33.83,"t":"2024-12-19T05:00:00Z","v":178636,"vw":33.284367},{"c":33.64,"h":34.18,"l":32.42,"n":3684,"o":32.85,"t":"2024-12-20T05:00:00Z","v":301185,"vw":33.542309},{"c":33.85,"h":33.95,"l":33.32,"n":4028,"o":33.43,"t":"2024-12-23T05:00:00Z","v":117190,"vw":33.765249},{"c":33.88,"h":34.14,"l":33.39,"n":2986,"o":33.86,"t":"2024-12-24T05:00:00Z","v":71991,"vw":33.678745},{"c":34.02,"h":34.09,"l":33.415,"n":2656,"o":33.63,"t":"2024-12-26T05:00:00Z","v":69998,"vw":33.89559},{"c":33.72,"h":34.2,"l":33.36,"n":4250,"o":33.85,"t":"2024-12-27T05:00:00Z","v":191802,"vw":33.790556},{"c":33.53,"h":33.71,"l":33.05,"n":2951,"o":33.49,"t":"2024-12-30T05:00:00Z","v":88331,"vw":33.484332},{"c":33.47,"h":33.875,"l":33.2209,"n":2727,"o":33.79,"t":"2024-12-31T05:00:00Z","v":113195,"vw":33.482289},{"c":33.17,"h":33.995,"l":32.95,"n":4933,"o":33.66,"t":"2025-01-02T05:00:00Z","v":194719,"vw":33.235474},{"c":33.57,"h":33.59,"l":32.66,"n":4196,"o":33.3,"t":"2025-01-03T05:00:00Z","v":121404,"vw":33.325128},{"c":33.42,"h":33.97,"l":33.3,"n":3211,"o":33.58,"t":"2025-01-06T05:00:00Z","v":99711,"vw":33.49957},{"c":33.1,"h":33.675,"l":32.75,"n":4224,"o":33.43,"t":"2025-01-07T05:00:00Z","v":120764,"vw":33.077337},{"c":33.32,"h":33.35,"l":32.76,"n":3439,"o":32.81,"t":"2025-01-08T05:00:00Z","v":93412,"vw":33.215661},{"c":32.46,"h":32.99,"l":31.87,"n":5302,"o":32.81,"t":"2025-01-10T05:00:00Z","v":219277,"vw":32.328057},{"c":33.03,"h":33.07,"l":32.13,"n":4099,"o":32.13,"t":"2025-01-13T05:00:00Z","v":147560,"vw":32.778611},{"c":34.21,"h":34.21,"l":33.22,"n":4384,"o":33.22,"t":"2025-01-14T05:00:00Z","v":117777,"vw":33.972595},{"c":35.37,"h":35.59,"l":34.8,"n":4049,"o":35.06,"t":"2025-01-15T05:00:00Z","v":138373,"vw":35.189789},{"c":35.3,"h":35.5282,"l":34.85,"n":5517,"o":35.23,"t":"2025-01-16T05:00:00Z","v":221167,"vw":35.22204},{"c":36.1,"h":36.1,"l":35.185,"n":5859,"o":35.45,"t":"2025-01-17T05:00:00Z","v":207676,"vw":35.646448},{"c":36.82,"h":36.91,"l":36.22,"n":4876,"o":36.37,"t":"2025-01-21T05:00:00Z","v":170537,"vw":36.74897},{"c":36.6,"h":37.01,"l":36.27,"n":6418,"o":36.78,"t":"2025-01-22T05:00:00Z","v":186948,"vw":36.549922},{"c":34.8,"h":36.6,"l":34.3381,"n":8342,"o":36.05,"t":"2025-01-23T05:00:00Z","v":342702,"vw":34.966428},{"c":35.31,"h":35.645,"l":34.3401,"n":5648,"o":34.57,"t":"2025-01-24T05:00:00Z","v":234495,"vw":35.298193},{"c":34.17,"h":35.78,"l":34.13,"n":5857,"o":35.3,"t":"2025-01-27T05:00:00Z","v":256723,"vw":34.473066},{"c":34.02,"h":34.25,"l":33.53,"n":6185,"o":34.02,"t":"2025-01-28T05:00:00Z","v":218464,"vw":33.861179},{"c":34.6,"h":34.86,"l":34.1,"n":5176,"o":34.1,"t":"2025-01-29T05:00:00Z","v":233894,"vw":34.613757},{"c":34.14,"h":35.17,"l":33.97,"n":5640,"o":34.83,"t":"2025-01-30T05:00:00Z","v":323544,"vw":34.69513},{"c":34.94,"h":35.21,"l":34.18,"n":5752,"o":34.28,"t":"2025-01-31T05:00:00Z","v":250029,"vw":34.910239},{"c":33.77,"h":34.765,"l":33.6,"n":5175,"o":34.26,"t":"2025-02-03T05:00:00Z","v":189796,"vw":34.103423},{"c":34.18,"h":34.475,"l":33.55,"n":4580,"o":33.55,"t":"2025-02-04T05:00:00Z","v":197283,"vw":34.140922},{"c":34.69,"h":34.75,"l":34.07,"n":3890,"o":34.41,"t":"2025-02-05T05:00:00Z","v":110388,"vw":34.548634},{"c":35.62,"h":35.69,"l":34.67,"n":4089,"o":34.67,"t":"2025-02-06T05:00:00Z","v":143603,"vw":35.42868},{"c":35.3,"h":35.52,"l":34.7487,"n":3882,"o":35.52,"t":"2025-02-07T05:00:00Z","v":141811,"vw":35.24537},{"c":35.25,"h":35.59,"l":34.985,"n":4222,"o":35.42,"t":"2025-02-10T05:00:00Z","v":206424,"vw":35.237306},{"c":36.13,"h":36.46,"l":34.95,"n":4150,"o":34.97,"t":"2025-02-11T05:00:00Z","v":222057,"vw":36.083438},{"c":36.4,"h":36.5,"l":35.39,"n":5523,"o":35.55,"t":"2025-02-12T05:00:00Z","v":407916,"vw":36.222172},{"c":36.33,"h":37.05,"l":35.53,"n":7200,"o":36.34,"t":"2025-02-13T05:00:00Z","v":605663,"vw":36.484832},{"c":36.69,"h":37.26,"l":36.355,"n":5939,"o":36.37,"t":"2025-02-14T05:00:00Z","v":273653,"vw":36.78156},{"c":36.4,"h":37.17,"l":36.03,"n":6607,"o":36.61,"t":"2025-02-18T05:00:00Z","v":326161,"vw":36.613429},{"c":36.13,"h":36.51,"l":35.5939,"n":5445,"o":36.2,"t":"2025-02-19T05:00:00Z","v":258798,"vw":36.148744},{"c":35.28,"h":36,"l":34.86,"n":5644,"o":35.9,"t":"2025-02-20T05:00:00Z","v":232927,"vw":35.321768},{"c":32.52,"h":34.8267,"l":32.16,"n":9847,"o":34.76,"t":"2025-02-21T05:00:00Z","v":638202,"vw":33.202236},{"c":32,"h":33.035,"l":32,"n":6890,"o":32.69,"t":"2025-02-24T05:00:00Z","v":327270,"vw":32.234383},{"c":31.91,"h":34.37,"l":31.9,"n":5386,"o":32.16,"t":"2025-02-25T05:00:00Z","v":283998,"vw":32.228676},{"c":32.49,"h":32.54,"l":31.85,"n":3921,"o":31.85,"t":"2025-02-26T05:00:00Z","v":193766,"vw":32.273744},{"c":32.37,"h":33.15,"l":32.3232,"n":5480,"o":32.62,"t":"2025-02-27T05:00:00Z","v":248633,"vw":32.569448},{"c":32.45,"h":32.86,"l":32.01,"n":4020,"o":32.39,"t":"2025-02-28T05:00:00Z","v":279713,"vw":32.392187},{"c":31.57,"h":32.81,"l":31.28,"n":6050,"o":32.32,"t":"2025-03-03T05:00:00Z","v":311253,"vw":31.946196},{"c":30.69,"h":31.44,"l":30.12,"n":6981,"o":31.1,"t":"2025-03-04T05:00:00Z","v":472148,"vw":30.824812},{"c":30.31,"h":31.6,"l":29.9415,"n":4784,"o":31.37,"t":"2025-03-05T05:00:00Z","v":305260,"vw":30.358816},{"c":29.87,"h":30.01,"l":29.395,"n":5128,"o":29.91,"t":"2025-03-06T05:00:00Z","v":221693,"vw":29.749567},{"c":29.49,"h":29.9897,"l":28.62,"n":4247,"o":29.73,"t":"2025-03-07T05:00:00Z","v":156348,"vw":29.354685},{"c":28.33,"h":29.19,"l":27.97,"n":6603,"o":28.95,"t":"2025-03-10T04:00:00Z","v":273461,"vw":28.456807},{"c":29.35,"h":29.67,"l":28.38,"n":6792,"o":28.73,"t":"2025-03-11T04:00:00Z","v":272977,"vw":29.255054},{"c":29.04,"h":29.88,"l":28.863,"n":6220,"o":29.88,"t":"2025-03-12T04:00:00Z","v":314685,"vw":29.285396},{"c":28.37,"h":29.351,"l":28.33,"n":5491,"o":29.14,"t":"2025-03-13T04:00:00Z","v":218587,"vw":28.562103},{"c":29.14,"h":29.225,"l":28.645,"n":5898,"o":28.8,"t":"2025-03-14T04:00:00Z","v":258573,"vw":29.079891},{"c":29.7,"h":29.7899,"l":29,"n":9238,"o":29.02,"t":"2025-03-17T04:00:00Z","v":604801,"vw":29.434215},{"c":29.37,"h":29.66,"l":29.22,"n":6514,"o":29.51,"t":"2025-03-18T04:00:00Z","v":305383,"vw":29.414245},{"c":29.38,"h":29.59,"l":28.94,"n":5115,"o":29.32,"t":"2025-03-19T04:00:00Z","v":272652,"vw":29.370632},{"c":29.34,"h":29.815,"l":29.09,"n":5321,"o":29.09,"t":"2025-03-20T04:00:00Z","v":150789,"vw":29.504139},{"c":29.15,"h":29.37,"l":28.73,"n":7078,"o":29.13,"t":"2025-03-21T04:00:00Z","v":656964,"vw":29.140748},{"c":29.56,"h":29.73,"l":29.25,"n":4938,"o":29.28,"t":"2025-03-24T04:00:00Z","v":169472,"vw":29.516749},{"c":29.41,"h":29.785,"l":29.36,"n":4359,"o":29.53,"t":"2025-03-25T04:00:00Z","v":113251,"vw":29.495465},{"c":29.59,"h":30.08,"l":29.425,"n":4334,"o":29.51,"t":"2025-03-26T04:00:00Z","v":209807,"vw":29.681691},{"c":29.43,"h":29.725,"l":29.13,"n":3231,"o":29.53,"t":"2025-03-27T04:00:00Z","v":149705,"vw":29.378542},{"c":28.7,"h":29.36,"l":28.53,"n":4044,"o":29.35,"t":"2025-03-28T04:00:00Z","v":155646,"vw":28.720148},{"c":28.75,"h":28.925,"l":28.09,"n":3560,"o":28.34,"t":"2025-03-31T04:00:00Z","v":187503,"vw":28.711414},{"c":28.7,"h":28.93,"l":28.22,"n":5635,"o":28.7,"t":"2025-04-01T04:00:00Z","v":205690,"vw":28.656169},{"c":28.97,"h":29.02,"l":28.26,"n":4618,"o":28.26,"t":"2025-04-02T04:00:00Z","v":169916,"vw":28.832171},{"c":27.12,"h":28.01,"l":27.07,"n":8349,"o":27.67,"t":"2025-04-03T04:00:00Z","v":328362,"vw":27.34226},{"c":26.41,"h":26.5544,"l":25.57,"n":8749,"o":26.01,"t":"2025-04-04T04:00:00Z","v":266473,"vw":26.1649},{"c":26.2,"h":27.64,"l":25.03,"n":9447,"o":25.59,"t":"2025-04-07T04:00:00Z","v":483460,"vw":26.244093},{"c":25.87,"h":27.235,"l":25.44,"n":8653,"o":27.03,"t":"2025-04-08T04:00:00Z","v":299747,"vw":26.261608},{"c":27.25,"h":27.69,"l":25.22,"n":8866,"o":25.63,"t":"2025-04-09T04:00:00Z","v":486926,"vw":26.977533},{"c":26.24,"h":26.85,"l":25.17,"n":8352,"o":26.63,"t":"2025-04-10T04:00:00Z","v":373634,"vw":26.028375},{"c":25.99,"h":26.5,"l":25.235,"n":4321,"o":26.07,"t":"2025-04-11T04:00:00Z","v":188314,"vw":25.876679},{"c":26.07,"h":26.39,"l":25.43,"n":4615,"o":26.36,"t":"2025-04-14T04:00:00Z","v":177707,"vw":25.977328},{"c":26.27,"h":26.67,"l":25.83,"n":7230,"o":26.08,"t":"2025-04-15T04:00:00Z","v":294104,"vw":26.342292},{"c":26.53,"h":26.6499,"l":25.86,"n":5194,"o":25.89,"t":"2025-04-16T04:00:00Z","v":182071,"vw":26.406781},{"c":26.72,"h":26.895,"l":26.48,"n":3994,"o":26.55,"t":"2025-04-17T04:00:00Z","v":144607,"vw":26.733974},{"c":26.32,"h":27.97,"l":26.07,"n":5538,"o":26.6,"t":"2025-04-21T04:00:00Z","v":203145,"vw":26.354891},{"c":27.49,"h":27.565,"l":26.59,"n":5356,"o":26.59,"t":"2025-04-22T04:00:00Z","v":241839,"vw":27.091494},{"c":28.11,"h":29.58,"l":27.91,"n":5370,"o":28.25,"t":"2025-04-23T04:00:00Z","v":208971,"vw":28.126033},{"c":27.71,"h":27.75,"l":26.6,"n":5662,"o":26.6,"t":"2025-04-24T04:00:00Z","v":215899,"vw":27.564436},{"c":27.96,"h":28,"l":27.5,"n":4651,"o":27.5,"t":"2025-04-25T04:00:00Z","v":126960,"vw":27.878945},{"c":28.25,"h":28.3957,"l":27.915,"n":4951,"o":27.96,"t":"2025-04-28T04:00:00Z","v":165739,"vw":28.153509},{"c":28.76,"h":28.77,"l":27.85,"n":6138,"o":28.15,"t":"2025-04-29T04:00:00Z","v":197743,"vw":28.5118},{"c":28.16,"h":28.61,"l":27.71,"n":4084,"o":28.23,"t":"2025-04-30T04:00:00Z","v":185260,"vw":28.239714},{"c":28.53,"h":28.76,"l":27.905,"n":4809,"o":28.16,"t":"2025-05-01T04:00:00Z","v":167530,"vw":28.466891},{"c":29.5,"h":29.51,"l":28.72,"n":4975,"o":28.93,"t":"2025-05-02T04:00:00Z","v":171758,"vw":29.29609},{"c":29.57,"h":29.95,"l":28.95,"n":3621,"o":29.15,"t":"2025-05-05T04:00:00Z","v":98502,"vw":29.656466},{"c":29.45,"h":29.62,"l":28.31,"n":5154,"o":28.91,"t":"2025-05-06T04:00:00Z","v":188396,"vw":29.314623},{"c":29.31,"h":29.82,"l":29.18,"n":3784,"o":29.82,"t":"2025-05-07T04:00:00Z","v":120541,"vw":29.413652},{"c":30.38,"h":30.56,"l":29.46,"n":4097,"o":29.57,"t":"2025-05-08T04:00:00Z","v":140597,"vw":30.268431},{"c":30.28,"h":30.4,"l":29.93,"n":4852,"o":30.38,"t":"2025-05-09T04:00:00Z","v":148247,"vw":30.257102},{"c":31.33,"h":32.04,"l":31.23,"n":4814,"o":31.47,"t":"2025-05-12T04:00:00Z","v":168198,"vw":31.420925},{"c":31.62,"h":31.7,"l":31.325,"n":4876,"o":31.63,"t":"2025-05-13T04:00:00Z","v":124270,"vw":31.580603},{"c":30.91,"h":31.545,"l":30.87,"n":4491,"o":31.52,"t":"2025-05-14T04:00:00Z","v":130399,"vw":31.069662},{"c":30.92,"h":31.24,"l":29.91,"n":3802,"o":30.85,"t":"2025-05-15T04:00:00Z","v":108961,"vw":30.925958},{"c":30.62,"h":30.92,"l":30.045,"n":4306,"o":30.8,"t":"2025-05-16T04:00:00Z","v":147209,"vw":30.698743},{"c":30.49,"h":30.53,"l":29.975,"n":3923,"o":30.28,"t":"2025-05-19T04:00:00Z","v":124568,"vw":30.384107},{"c":31.11,"h":31.15,"l":30.42,"n":5292,"o":30.42,"t":"2025-05-20T04:00:00Z","v":227949,"vw":31.019866},{"c":30.34,"h":30.975,"l":30.25,"n":6696,"o":30.83,"t":"2025-05-21T04:00:00Z","v":317597,"vw":30.442786},{"c":29.63,"h":30.47,"l":29.5545,"n":5771,"o":30.16,"t":"2025-05-22T04:00:00Z","v":265739,"vw":29.97955},{"c":29.57,"h":29.71,"l":29.02,"n":4126,"o":29.02,"t":"2025-05-23T04:00:00Z","v":141084,"vw":29.461703},{"c":30.53,"h":30.55,"l":28.985,"n":4688,"o":29.81,"t":"2025-05-27T04:00:00Z","v":154796,"vw":30.326364},{"c":29.96,"h":30.8,"l":29.91,"n":4473,"o":30.52,"t":"2025-05-28T04:00:00Z","v":168520,"vw":30.072148},{"c":30.3,"h":30.895,"l":29.675,"n":4040,"o":30.1,"t":"2025-05-29T04:00:00Z","v":115389,"vw":30.168611},{"c":30.22,"h":30.38,"l":29.91,"n":4385,"o":30.1,"t":"2025-05-30T04:00:00Z","v":171406,"vw":30.216139},{"c":30.12,"h":30.47,"l":29.57,"n":3845,"o":30.14,"t":"2025-06-02T04:00:00Z","v":118426,"vw":30.019907},{"c":30.16,"h":30.34,"l":29.6,"n":5723,"o":30,"t":"2025-06-03T04:00:00Z","v":204925,"vw":30.107455},{"c":29.71,"h":30.295,"l":29.67,"n":3695,"o":30.21,"t":"2025-06-04T04:00:00Z","v":98105,"vw":29.762156},{"c":29.91,"h":30.07,"l":29.57,"n":4500,"o":29.8,"t":"2025-06-05T04:00:00Z","v":168171,"vw":29.905071},{"c":30.58,"h":30.59,"l":30.285,"n":3341,"o":30.37,"t":"2025-06-06T04:00:00Z","v":93511,"vw":30.490805},{"c":30.65,"h":30.8364,"l":30.11,"n":3760,"o":30.79,"t":"2025-06-09T04:00:00Z","v":106077,"vw":30.663241},{"c":31.27,"h":31.31,"l":30.68,"n":5183,"o":30.78,"t":"2025-06-10T04:00:00Z","v":134825,"vw":31.128738},{"c":31,"h":31.505,"l":30.79,"n":5692,"o":31.32,"t":"2025-06-11T04:00:00Z","v":216590,"vw":30.986586},{"c":30.98,"h":31,"l":30.445,"n":4104,"o":30.8,"t":"2025-06-12T04:00:00Z","v":130486,"vw":30.811393},{"c":30.25,"h":30.74,"l":30,"n":5049,"o":30.45,"t":"2025-06-13T04:00:00Z","v":165541,"vw":30.255974},{"c":30.09,"h":30.7,"l":29.88,"n":5845,"o":30.64,"t":"2025-06-16T04:00:00Z","v":199371,"vw":30.19722},{"c":29.56,"h":30.12,"l":29.53,"n":5300,"o":29.85,"t":"2025-06-17T04:00:00Z","v":135097,"vw":29.712027},{"c":29.88,"h":30.12,"l":29.56,"n":5785,"o":29.56,"t":"2025-06-18T04:00:00Z","v":191474,"vw":29.859494},{"c":30,"h":30.355,"l":29.785,"n":4108,"o":30.13,"t":"2025-06-20T04:00:00Z","v":295149,"vw":30.001794},{"c":30.8,"h":30.81,"l":29.805,"n":4690,"o":29.87,"t":"2025-06-23T04:00:00Z","v":120410,"vw":30.5513},{"c":30.94,"h":31.525,"l":30.87,"n":5658,"o":31.06,"t":"2025-06-24T04:00:00Z","v":152737,"vw":31.074053},{"c":30.57,"h":30.9,"l":30.44,"n":4820,"o":30.9,"t":"2025-06-25T04:00:00Z","v":142267,"vw":30.615529},{"c":31.44,"h":31.49,"l":30.5015,"n":5162,"o":30.63,"t":"2025-06-26T04:00:00Z","v":170925,"vw":31.256328},{"c":31.55,"h":31.66,"l":31.31,"n":5057,"o":31.39,"t":"2025-06-27T04:00:00Z","v":949128,"vw":31.542957},{"c":31.2,"h":31.82,"l":31.13,"n":5583,"o":31.79,"t":"2025-06-30T04:00:00Z","v":230420,"vw":31.25337},{"c":32.13,"h":32.415,"l":31.15,"n":4661,"o":31.15,"t":"2025-07-01T04:00:00Z","v":161710,"vw":31.949163},{"c":32.85,"h":32.87,"l":32.14,"n":5757,"o":32.38,"t":"2025-07-02T04:00:00Z","v":173106,"vw":32.69671},{"c":33.35,"h":33.535,"l":32.55,"n":3089,"o":32.99,"t":"2025-07-03T04:00:00Z","v":121615,"vw":33.30987},{"c":33.07,"h":33.485,"l":32.89,"n":4781,"o":33.16,"t":"2025-07-07T04:00:00Z","v":180973,"vw":33.087461},{"c":33.17,"h":33.55,"l":33.075,"n":4219,"o":33.16,"t":"2025-07-08T04:00:00Z","v":148820,"vw":33.243009},{"c":33.17,"h":33.425,"l":32.82,"n":3568,"o":33.33,"t":"2025-07-09T04:00:00Z","v":103707,"vw":33.083},{"c":33.35,"h":33.58,"l":33.08,"n":3479,"o":33.08,"t":"2025-07-10T04:00:00Z","v":104795,"vw":33.380755},{"c":32.62,"h":33.19,"l":32.6,"n":5061,"o":33.19,"t":"2025-07-11T04:00:00Z","v":154760,"vw":32.797026},{"c":33.58,"h":33.58,"l":32.63,"n":4471,"o":32.63,"t":"2025-07-14T04:00:00Z","v":146574,"vw":33.335683},{"c":32.44,"h":33.58,"l":32.44,"n":4849,"o":33.58,"t":"2025-07-15T04:00:00Z","v":167802,"vw":32.714407},{"c":32.82,"h":32.93,"l":32.21,"n":3756,"o":32.77,"t":"2025-07-16T04:00:00Z","v":142709,"vw":32.72502},{"c":32.89,"h":33.15,"l":32.28,"n":4907,"o":32.75,"t":"2025-07-17T04:00:00Z","v":179379,"vw":32.818015},{"c":32.99,"h":33.255,"l":32.45,"n":4782,"o":33.07,"t":"2025-07-18T04:00:00Z","v":188664,"vw":32.88379},{"c":33.1,"h":33.56,"l":32.94,"n":4313,"o":33.1,"t":"2025-07-21T04:00:00Z","v":163216,"vw":33.174694},{"c":32.81,"h":33.2,"l":32.7675,"n":4531,"o":33.06,"t":"2025-07-22T04:00:00Z","v":191183,"vw":32.934261},{"c":33.22,"h":33.25,"l":32.57,"n":5476,"o":33.13,"t":"2025-07-23T04:00:00Z","v":171345,"vw":33.036953},{"c":30.51,"h":33.36,"l":30.47,"n":7806,"o":33.36,"t":"2025-07-24T04:00:00Z","v":271260,"vw":31.235042},{"c":30.06,"h":30.5,"l":29.98,"n":7163,"o":30.5,"t":"2025-07-25T04:00:00Z","v":290212,"vw":30.090866},{"c":29.85,"h":30.05,"l":29.29,"n":6103,"o":30.05,"t":"2025-07-28T04:00:00Z","v":289920,"vw":29.768494},{"c":29.63,"h":30.065,"l":29.54,"n":4816,"o":30,"t":"2025-07-29T04:00:00Z","v":203875,"vw":29.776456},{"c":29.29,"h":30.265,"l":29.145,"n":5332,"o":29.75,"t":"2025-07-30T04:00:00Z","v":197977,"vw":29.621715},{"c":28.99,"h":29.785,"l":28.865,"n":5002,"o":29.03,"t":"2025-07-31T04:00:00Z","v":234892,"vw":29.075301},{"c":28.51,"h":28.85,"l":28.18,"n":5679,"o":28.68,"t":"2025-08-01T04:00:00Z","v":253055,"vw":28.482565},{"c":28.89,"h":28.91,"l":28.34,"n":3435,"o":28.55,"t":"2025-08-04T04:00:00Z","v":122329,"vw":28.746627},{"c":27.54,"h":27.55,"l":26.87,"n":6580,"o":27.1,"t":"2025-08-05T04:00:00Z","v":372806,"vw":27.292665},{"c":27.53,"h":27.79,"l":27.27,"n":4755,"o":27.48,"t":"2025-08-06T04:00:00Z","v":141447,"vw":27.531373},{"c":27.52,"h":27.83,"l":27.33,"n":4563,"o":27.78,"t":"2025-08-07T04:00:00Z","v":172624,"vw":27.509444},{"c":27.89,"h":28.14,"l":27.375,"n":3549,"o":27.84,"t":"2025-08-08T04:00:00Z","v":142809,"vw":27.901983},{"c":28.22,"h":28.3,"l":27.82,"n":4059,"o":27.95,"t":"2025-08-11T04:00:00Z","v":152876,"vw":28.141792},{"c":29.26,"h":29.31,"l":28.47,"n":4453,"o":28.47,"t":"2025-08-12T04:00:00Z","v":159907,"vw":29.102608},{"c":29.73,"h":29.83,"l":29.24,"n":5004,"o":29.52,"t":"2025-08-13T04:00:00Z","v":171994,"vw":29.639035},{"c":29.45,"h":29.53,"l":29.205,"n":4706,"o":29.34,"t":"2025-08-14T04:00:00Z","v":120016,"vw":29.428301},{"c":28.81,"h":29.55,"l":28.77,"n":3914,"o":29.55,"t":"2025-08-15T04:00:00Z","v":151337,"vw":28.916794},{"c":28.88,"h":28.91,"l":28.5901,"n":3558,"o":28.78,"t":"2025-08-18T04:00:00Z","v":105372,"vw":28.794469},{"c":28.42,"h":29.09,"l":28.37,"n":3284,"o":28.91,"t":"2025-08-19T04:00:00Z","v":97840,"vw":28.571106},{"c":28.47,"h":28.59,"l":28.26,"n":4618,"o":28.49,"t":"2025-08-20T04:00:00Z","v":119911,"vw":28.467143},{"c":28.37,"h":28.58,"l":28.16,"n":3677,"o":28.27,"t":"2025-08-21T04:00:00Z","v":110638,"vw":28.385672},{"c":30.04,"h":30.135,"l":28.5068,"n":5676,"o":28.52,"t":"2025-08-22T04:00:00Z","v":200646,"vw":29.900123},{"c":29.39,"h":29.875,"l":29.045,"n":4261,"o":29.78,"t":"2025-08-25T04:00:00Z","v":146579,"vw":29.515847},{"c":29.69,"h":29.91,"l":29.3,"n":4899,"o":29.59,"t":"2025-08-26T04:00:00Z","v":153656,"vw":29.697351},{"c":29.66,"h":29.87,"l":29.43,"n":6314,"o":29.51,"t":"2025-08-27T04:00:00Z","v":172425,"vw":29.668942},{"c":29.11,"h":29.9,"l":28.99,"n":5620,"o":29.9,"t":"2025-08-28T04:00:00Z","v":167875,"vw":29.154823},{"c":28.89,"h":29.35,"l":28.85,"n":3772,"o":29.16,"t":"2025-08-29T04:00:00Z","v":161576,"vw":28.988252},{"c":28.44,"h":28.835,"l":28.335,"n":6205,"o":28.56,"t":"2025-09-02T04:00:00Z","v":219563,"vw":28.445693},{"c":28.66,"h":28.73,"l":28.1995,"n":6319,"o":28.3,"t":"2025-09-03T04:00:00Z","v":311926,"vw":28.449295},{"c":29.07,"h":29.085,"l":28.49,"n":4263,"o":28.83,"t":"2025-09-04T04:00:00Z","v":162659,"vw":28.91091},{"c":28.87,"h":29.58,"l":28.66,"n":4752,"o":29.17,"t":"2025-09-05T04:00:00Z","v":124060,"vw":28.88708},{"c":28.93,"h":29.03,"l":28.47,"n":5633,"o":28.85,"t":"2025-09-08T04:00:00Z","v":146832,"vw":28.85241},{"c":28.75,"h":29.185,"l":28.7,"n":4319,"o":28.87,"t":"2025-09-09T04:00:00Z","v":128021,"vw":28.855456},{"c":28.46,"h":29.01,"l":28.3808,"n":3476,"o":28.85,"t":"2025-09-10T04:00:00Z","v":120211,"vw":28.530168},{"c":28.9,"h":28.99,"l":28.32,"n":5048,"o":28.53,"t":"2025-09-11T04:00:00Z","v":142659,"vw":28.643029},{"c":28.52,"h":28.91,"l":28.425,"n":3790,"o":28.91,"t":"2025-09-12T04:00:00Z","v":116420,"vw":28.561528},{"c":28.19,"h":28.61,"l":28.07,"n":4515,"o":28.61,"t":"2025-09-15T04:00:00Z","v":131020,"vw":28.233103},{"c":27.58,"h":28.06,"l":27.41,"n":3897,"o":28.06,"t":"2025-09-16T04:00:00Z","v":221263,"vw":27.564409},{"c":27.8,"h":28.58,"l":27.47,"n":5450,"o":27.71,"t":"2025-09-17T04:00:00Z","v":148989,"vw":27.934207},{"c":28.73,"h":28.75,"l":27.72,"n":5055,"o":27.96,"t":"2025-09-18T04:00:00Z","v":127279,"vw":28.583501},{"c":28.09,"h":28.7,"l":28.02,"n":3687,"o":28.68,"t":"2025-09-19T04:00:00Z","v":295999,"vw":28.226194},{"c":28,"h":28.11,"l":26.4753,"n":4255,"o":27.94,"t":"2025-09-22T04:00:00Z","v":112583,"vw":27.953199},{"c":27.72,"h":28.33,"l":27.7,"n":3438,"o":28.14,"t":"2025-09-23T04:00:00Z","v":107527,"vw":27.835884},{"c":27.6,"h":28.0048,"l":27.48,"n":4420,"o":27.85,"t":"2025-09-24T04:00:00Z","v":134282,"vw":27.649123},{"c":27.42,"h":27.56,"l":27.21,"n":4174,"o":27.4,"t":"2025-09-25T04:00:00Z","v":132792,"vw":27.377292},{"c":27.69,"h":27.79,"l":27.39,"n":3177,"o":27.54,"t":"2025-09-26T04:00:00Z","v":84513,"vw":27.655282},{"c":27.26,"h":27.74,"l":27.09,"n":4526,"o":27.74,"t":"2025-09-29T04:00:00Z","v":197069,"vw":27.206943},{"c":27.15,"h":27.49,"l":26.785,"n":4511,"o":27.21,"t":"2025-09-30T04:00:00Z","v":183627,"vw":27.011885},{"c":26.86,"h":26.99,"l":26.56,"n":4618,"o":26.96,"t":"2025-10-01T04:00:00Z","v":153349,"vw":26.820769},{"c":26.66,"h":26.86,"l":26.4,"n":5859,"o":26.86,"t":"2025-10-02T04:00:00Z","v":186204,"vw":26.578425},{"c":27.08,"h":27.15,"l":26.61,"n":5523,"o":26.66,"t":"2025-10-03T04:00:00Z","v":206113,"vw":27.033274},{"c":27.49,"h":27.67,"l":27.07,"n":5545,"o":27.45,"t":"2025-10-06T04:00:00Z","v":156215,"vw":27.435164},{"c":27.33,"h":27.85,"l":27.245,"n":4739,"o":27.49,"t":"2025-10-07T04:00:00Z","v":262536,"vw":27.38349},{"c":27.24,"h":27.54,"l":27.2,"n":4050,"o":27.54,"t":"2025-10-08T04:00:00Z","v":109550,"vw":27.279662},{"c":26.83,"h":27.27,"l":26.69,"n":4639,"o":27.15,"t":"2025-10-09T04:00:00Z","v":111482,"vw":26.861554},{"c":26.22,"h":27.395,"l":26.2,"n":5990,"o":26.83,"t":"2025-10-10T04:00:00Z","v":160965,"vw":26.45314},{"c":26.82,"h":26.85,"l":26.28,"n":3880,"o":26.7,"t":"2025-10-13T04:00:00Z","v":113374,"vw":26.750689},{"c":27.66,"h":27.78,"l":26.56,"n":4286,"o":26.56,"t":"2025-10-14T04:00:00Z","v":124288,"vw":27.509872},{"c":27.16,"h":27.79,"l":26.98,"n":5176,"o":27.74,"t":"2025-10-15T04:00:00Z","v":160153,"vw":27.185655},{"c":25.26,"h":27,"l":25.13,"n":9009,"o":27,"t":"2025-10-16T04:00:00Z","v":304477,"vw":25.635567},{"c":25.72,"h":25.85,"l":25.5,"n":6152,"o":25.56,"t":"2025-10-17T04:00:00Z","v":188286,"vw":25.665955},{"c":26.55,"h":26.6,"l":25.73,"n":4842,"o":25.96,"t":"2025-10-20T04:00:00Z","v":119331,"vw":26.398125},{"c":26.7,"h":26.86,"l":26.33,"n":4264,"o":26.38,"t":"2025-10-21T04:00:00Z","v":120585,"vw":26.718383},{"c":26.68,"h":26.96,"l":26.03,"n":6191,"o":26.8,"t":"2025-10-22T04:00:00Z","v":179538,"vw":26.677959},{"c":27.45,"h":27.47,"l":26.45,"n":6611,"o":26.64,"t":"2025-10-23T04:00:00Z","v":219300,"vw":27.192462},{"c":28.32,"h":28.78,"l":27.72,"n":6209,"o":27.72,"t":"2025-10-24T04:00:00Z","v":216130,"vw":28.403903},{"c":28.13,"h":28.64,"l":27.97,"n":6325,"o":28.5,"t":"2025-10-27T04:00:00Z","v":215510,"vw":28.201439},{"c":27.85,"h":28,"l":27.64,"n":5642,"o":27.94,"t":"2025-10-28T04:00:00Z","v":170457,"vw":27.822416},{"c":27.27,"h":28.08,"l":27.035,"n":4815,"o":27.67,"t":"2025-10-29T04:00:00Z","v":167895,"vw":27.450256},{"c":27.65,"h":27.91,"l":27.13,"n":5258,"o":27.13,"t":"2025-10-30T04:00:00Z","v":183222,"vw":27.683228},{"c":27.26,"h":27.63,"l":27.04,"n":5935,"o":27.43,"t":"2025-10-31T04:00:00Z","v":216986,"vw":27.296462},{"c":27.51,"h":27.53,"l":26.82,"n":4785,"o":27.1,"t":"2025-11-03T05:00:00Z","v":135417,"vw":27.400748},{"c":27.4,"h":27.47,"l":27.045,"n":5311,"o":27.33,"t":"2025-11-04T05:00:00Z","v":195717,"vw":27.348788},{"c":27.93,"h":28.01,"l":27.29,"n":4495,"o":27.39,"t":"2025-11-05T05:00:00Z","v":166969,"vw":27.816144},{"c":27.83,"h":28.06,"l":27.65,"n":4511,"o":28.01,"t":"2025-11-06T05:00:00Z","v":142988,"vw":27.808768},{"c":27.87,"h":28.11,"l":27.5801,"n":4850,"o":27.79,"t":"2025-11-07T05:00:00Z","v":197125,"vw":27.759426},{"c":28.21,"h":28.33,"l":27.765,"n":4226,"o":28.14,"t":"2025-11-10T05:00:00Z","v":130430,"vw":28.126688},{"c":28.42,"h":28.73,"l":27.89,"n":4571,"o":28.13,"t":"2025-11-11T05:00:00Z","v":161683,"vw":28.47453},{"c":27.89,"h":28.85,"l":27.84,"n":4774,"o":28.45,"t":"2025-11-12T05:00:00Z","v":126425,"vw":28.026774},{"c":27.87,"h":28.155,"l":27.7,"n":4368,"o":27.76,"t":"2025-11-13T05:00:00Z","v":121437,"vw":27.87497},{"c":28.12,"h":28.62,"l":27.35,"n":4635,"o":27.68,"t":"2025-11-14T05:00:00Z","v":129090,"vw":27.942232},{"c":26.75,"h":28.17,"l":26.61,"n":4638,"o":27.9,"t":"2025-11-17T05:00:00Z","v":163622,"vw":26.923115},{"c":27.02,"h":27.21,"l":26.69,"n":3264,"o":26.7,"t":"2025-11-18T05:00:00Z","v":143000,"vw":26.964184},{"c":27.71,"h":27.875,"l":27.24,"n":5117,"o":27.29,"t":"2025-11-19T05:00:00Z","v":202129,"vw":27.585982},{"c":27.81,"h":28.425,"l":27.484,"n":5898,"o":27.73,"t":"2025-11-20T05:00:00Z","v":732756,"vw":27.918591},{"c":28.81,"h":28.83,"l":27.88,"n":4948,"o":27.88,"t":"2025-11-21T05:00:00Z","v":178582,"vw":28.636391},{"c":29.24,"h":29.39,"l":27.825,"n":4274,"o":28.71,"t":"2025-11-24T05:00:00Z","v":230660,"vw":29.159952},{"c":30.09,"h":30.21,"l":29.067,"n":3886,"o":29.24,"t":"2025-11-25T05:00:00Z","v":126678,"vw":30.000678},{"c":29.58,"h":30.015,"l":29.48,"n":4336,"o":29.92,"t":"2025-11-26T05:00:00Z","v":170269,"vw":29.600044},{"c":29.35,"h":29.8,"l":29.24,"n":1882,"o":29.435,"t":"2025-11-28T05:00:00Z","v":53518,"vw":29.375917},{"c":30,"h":30,"l":29.01,"n":3462,"o":29.01,"t":"2025-12-01T05:00:00Z","v":146448,"vw":29.863946},{"c":30.1,"h":30.38,"l":29.73,"n":4919,"o":30.15,"t":"2025-12-02T05:00:00Z","v":162482,"vw":30.122883},{"c":30.97,"h":31.02,"l":30.1,"n":3676,"o":30.27,"t":"2025-12-03T05:00:00Z","v":125563,"vw":30.882196},{"c":30.82,"h":30.96,"l":30.6,"n":4263,"o":30.78,"t":"2025-12-04T05:00:00Z","v":122971,"vw":30.79597},{"c":30.95,"h":30.97,"l":30.46,"n":3540,"o":30.64,"t":"2025-12-05T05:00:00Z","v":116693,"vw":30.841641},{"c":30.9,"h":31.37,"l":30.85,"n":4705,"o":31.02,"t":"2025-12-08T05:00:00Z","v":150574,"vw":30.969347},{"c":31,"h":31.41,"l":30.97,"n":4802,"o":30.99,"t":"2025-12-09T05:00:00Z","v":207570,"vw":31.120696},{"c":32.08,"h":32.18,"l":29.7501,"n":5096,"o":30.95,"t":"2025-12-10T05:00:00Z","v":271998,"vw":31.834856},{"c":32.29,"h":32.48,"l":31.8801,"n":4705,"o":31.92,"t":"2025-12-11T05:00:00Z","v":149901,"vw":32.297431},{"c":31.99,"h":32.33,"l":31.81,"n":3943,"o":32.33,"t":"2025-12-12T05:00:00Z","v":151189,"vw":31.980587},{"c":32.26,"h":32.4,"l":31.99,"n":4238,"o":32.22,"t":"2025-12-15T05:00:00Z","v":120875,"vw":32.24653},{"c":32.53,"h":32.58,"l":32.25,"n":4634,"o":32.35,"t":"2025-12-16T05:00:00Z","v":179859,"vw":32.469136},{"c":32.86,"h":32.98,"l":32.49,"n":3483,"o":32.53,"t":"2025-12-17T05:00:00Z","v":125305,"vw":32.783121},{"c":33.55,"h":33.75,"l":32.99,"n":4836,"o":33.13,"t":"2025-12-18T05:00:00Z","v":194077,"vw":33.518063},{"c":32.97,"h":33.55,"l":32.68,"n":4455,"o":33.55,"t":"2025-12-19T05:00:00Z","v":422957,"vw":33.007306},{"c":32.83,"h":33.15,"l":32.745,"n":3854,"o":32.92,"t":"2025-12-22T05:00:00Z","v":174565,"vw":32.827113},{"c":32.86,"h":33.055,"l":32.61,"n":3312,"o":32.61,"t":"2025-12-23T05:00:00Z","v":148551,"vw":32.881512},{"c":32.8,"h":33.17,"l":32.775,"n":2097,"o":32.95,"t":"2025-12-24T05:00:00Z","v":47255,"vw":32.860178},{"c":32.71,"h":33.015,"l":32.56,"n":2884,"o":32.83,"t":"2025-12-26T05:00:00Z","v":93801,"vw":32.758599},{"c":33.06,"h":33.13,"l":32.43,"n":3298,"o":32.67,"t":"2025-12-29T05:00:00Z","v":146306,"vw":32.929715},{"c":32.57,"h":33.16,"l":32.45,"n":3200,"o":33.16,"t":"2025-12-30T05:00:00Z","v":142670,"vw":32.641755},{"c":32.03,"h":32.65,"l":31.955,"n":3558,"o":32.65,"t":"2025-12-31T05:00:00Z","v":128357,"vw":32.074422},{"c":31.94,"h":32.31,"l":31.5043,"n":3845,"o":32.14,"t":"2026-01-02T05:00:00Z","v":121096,"vw":31.86274},{"c":33.55,"h":33.62,"l":31.91,"n":9136,"o":31.91,"t":"2026-01-05T05:00:00Z","v":839714,"vw":33.474085},{"c":33.44,"h":33.55,"l":32.935,"n":4888,"o":33.35,"t":"2026-01-06T05:00:00Z","v":181898,"vw":33.350495},{"c":33.52,"h":33.75,"l":32.86,"n":5746,"o":33.47,"t":"2026-01-07T05:00:00Z","v":249677,"vw":33.476819},{"c":34.03,"h":34.43,"l":33.23,"n":5297,"o":33.32,"t":"2026-01-08T05:00:00Z","v":223061,"vw":34.119149},{"c":33.55,"h":34.19,"l":33.34,"n":3431,"o":34.19,"t":"2026-01-09T05:00:00Z","v":131089,"vw":33.59549},{"c":33.97,"h":34.04,"l":32.93,"n":4953,"o":33.27,"t":"2026-01-12T05:00:00Z","v":222946,"vw":33.858},{"c":33.25,"h":33.94,"l":33.12,"n":3661,"o":33.94,"t":"2026-01-13T05:00:00Z","v":129842,"vw":33.325475},{"c":33.8,"h":33.92,"l":33.02,"n":4509,"o":33.3,"t":"2026-01-14T05:00:00Z","v":104682,"vw":33.702338},{"c":34.79,"h":35.04,"l":33.78,"n":4528,"o":33.78,"t":"2026-01-15T05:00:00Z","v":129975,"vw":34.743441},{"c":34.65,"h":35.01,"l":34.565,"n":3306,"o":34.79,"t":"2026-01-16T05:00:00Z","v":121041,"vw":34.703582},{"c":33.84,"h":34.32,"l":33.67,"n":4449,"o":34,"t":"2026-01-20T05:00:00Z","v":151752,"vw":33.832963},{"c":36.03,"h":36.165,"l":33.99,"n":8316,"o":34.22,"t":"2026-01-21T05:00:00Z","v":299055,"vw":35.847285},{"c":38.44,"h":39.34,"l":36.02,"n":7970,"o":36.03,"t":"2026-01-22T05:00:00Z","v":327833,"vw":38.384698},{"c":38.02,"h":38.66,"l":37.725,"n":7000,"o":38.43,"t":"2026-01-23T05:00:00Z","v":222459,"vw":38.093204},{"c":38.21,"h":39.23,"l":37.72,"n":7373,"o":38.21,"t":"2026-01-26T05:00:00Z","v":304381,"vw":38.154936},{"c":38.15,"h":38.44,"l":37.55,"n":6042,"o":38.32,"t":"2026-01-27T05:00:00Z","v":215403,"vw":37.974314},{"c":37.65,"h":38.585,"l":37.63,"n":6251,"o":38.04,"t":"2026-01-28T05:00:00Z","v":198448,"vw":37.805301},{"c":39.06,"h":39.08,"l":37.44,"n":6190,"o":37.65,"t":"2026-01-29T05:00:00Z","v":233502,"vw":38.564853},{"c":38.84,"h":39.31,"l":38.4,"n":6511,"o":38.77,"t":"2026-01-30T05:00:00Z","v":222739,"vw":38.737087},{"c":40.19,"h":40.48,"l":38.68,"n":7323,"o":39.01,"t":"2026-02-02T05:00:00Z","v":221124,"vw":40.11354},{"c":40.36,"h":40.8845,"l":39.37,"n":5211,"o":39.86,"t":"2026-02-03T05:00:00Z","v":177087,"vw":40.157492},{"c":40.52,"h":41.37,"l":40.39,"n":5697,"o":40.66,"t":"2026-02-04T05:00:00Z","v":171618,"vw":40.708243},{"c":40.23,"h":40.76,"l":39.62,"n":4938,"o":40.39,"t":"2026-02-05T05:00:00Z","v":124493,"vw":40.078735},{"c":41.25,"h":41.35,"l":40.37,"n":5338,"o":40.7,"t":"2026-02-06T05:00:00Z","v":196949,"vw":41.178556},{"c":41.91,"h":42.655,"l":40.895,"n":5051,"o":41.25,"t":"2026-02-09T05:00:00Z","v":185920,"vw":42.140041},{"c":41.12,"h":41.96,"l":40.61,"n":5883,"o":41.75,"t":"2026-02-10T05:00:00Z","v":178306,"vw":41.189931},{"c":40.49,"h":41.89,"l":40.15,"n":3883,"o":41.55,"t":"2026-02-11T05:00:00Z","v":135064,"vw":40.532895},{"c":40.3,"h":41.42,"l":39.58,"n":3801,"o":40.88,"t":"2026-02-12T05:00:00Z","v":138747,"vw":40.25281},{"c":41.39,"h":41.57,"l":39.78,"n":4059,"o":40.34,"t":"2026-02-13T05:00:00Z","v":139017,"vw":41.155715},{"c":41.01,"h":41.7,"l":40.7101,"n":4647,"o":41.49,"t":"2026-02-17T05:00:00Z","v":134092,"vw":41.096267},{"c":40.76,"h":41.945,"l":40.405,"n":4044,"o":40.84,"t":"2026-02-18T05:00:00Z","v":183359,"vw":40.793995},{"c":39.93,"h":40.6298,"l":39.21,"n":3430,"o":40.44,"t":"2026-02-19T05:00:00Z","v":137749,"vw":39.87383},{"c":40.45,"h":40.815,"l":39.33,"n":5175,"o":39.99,"t":"2026-02-20T05:00:00Z","v":289823,"vw":40.425789},{"c":38.67,"h":40.57,"l":38.15,"n":5859,"o":40.42,"t":"2026-02-23T05:00:00Z","v":266183,"vw":38.687437},{"c":38.63,"h":38.985,"l":38.23,"n":3719,"o":38.63,"t":"2026-02-24T05:00:00Z","v":121214,"vw":38.541343},{"c":39.95,"h":40.39,"l":38.63,"n":3824,"o":38.94,"t":"2026-02-25T05:00:00Z","v":193263,"vw":39.803753},{"c":40.05,"h":40.8881,"l":39.7425,"n":3334,"o":39.93,"t":"2026-02-26T05:00:00Z","v":148417,"vw":40.096349},{"c":38.49,"h":39.92,"l":38,"n":5313,"o":39.17,"t":"2026-02-27T05:00:00Z","v":164441,"vw":38.489925},{"c":38.77,"h":39.365,"l":37.455,"n":3712,"o":37.75,"t":"2026-03-02T05:00:00Z","v":142073,"vw":38.857021},{"c":38.59,"h":38.83,"l":37.28,"n":3682,"o":37.79,"t":"2026-03-03T05:00:00Z","v":112395,"vw":38.35464},{"c":39.15,"h":39.67,"l":38.69,"n":3884,"o":38.88,"t":"2026-03-04T05:00:00Z","v":160320,"vw":39.277397},{"c":38.52,"h":38.99,"l":38.22,"n":4325,"o":38.85,"t":"2026-03-05T05:00:00Z","v":129764,"vw":38.501647},{"c":37.8,"h":37.93,"l":36.88,"n":3803,"o":37.42,"t":"2026-03-06T05:00:00Z","v":125302,"vw":37.591195},{"c":37.87,"h":38.16,"l":36.13,"n":6341,"o":36.92,"t":"2026-03-09T04:00:00Z","v":195829,"vw":37.260359},{"c":38.05,"h":38.96,"l":37.49,"n":4861,"o":37.72,"t":"2026-03-10T04:00:00Z","v":163888,"vw":38.2189},{"c":37.66,"h":38.06,"l":37.32,"n":4237,"o":37.71,"t":"2026-03-11T04:00:00Z","v":92936,"vw":37.635489},{"c":37.96,"h":38.11,"l":36.74,"n":4495,"o":36.78,"t":"2026-03-12T04:00:00Z","v":121800,"vw":37.732754},{"c":38.1,"h":38.57,"l":37.58,"n":5697,"o":38.28,"t":"2026-03-13T04:00:00Z","v":141035,"vw":38.085151},{"c":38,"h":38.9899,"l":37.87,"n":4328,"o":38.35,"t":"2026-03-16T04:00:00Z","v":125405,"vw":38.129342},{"c":37.41,"h":38.74,"l":37.2,"n":5483,"o":38.35,"t":"2026-03-17T04:00:00Z","v":197077,"vw":37.573172},{"c":36.95,"h":37.84,"l":36.91,"n":5418,"o":37.4,"t":"2026-03-18T04:00:00Z","v":199916,"vw":37.145737},{"c":37.76,"h":38.09,"l":36.52,"n":4435,"o":36.7,"t":"2026-03-19T04:00:00Z","v":134922,"vw":37.394781},{"c":37.43,"h":37.82,"l":37.24,"n":4343,"o":37.76,"t":"2026-03-20T04:00:00Z","v":214304,"vw":37.502755},{"c":38.17,"h":39.15,"l":38.09,"n":6457,"o":38.48,"t":"2026-03-23T04:00:00Z","v":191321,"vw":38.366514},{"c":38.56,"h":39,"l":37.8,"n":4316,"o":37.81,"t":"2026-03-24T04:00:00Z","v":116301,"vw":38.556902},{"c":38.57,"h":39.24,"l":38.41,"n":3820,"o":38.97,"t":"2026-03-25T04:00:00Z","v":99266,"vw":38.626934},{"c":38.34,"h":38.535,"l":38.045,"n":4041,"o":38.17,"t":"2026-03-26T04:00:00Z","v":102129,"vw":38.319661},{"c":37.95,"h":38.31,"l":37.65,"n":4328,"o":38.05,"t":"2026-03-27T04:00:00Z","v":107994,"vw":37.999987},{"c":38.24,"h":38.56,"l":37.68,"n":4103,"o":38.24,"t":"2026-03-30T04:00:00Z","v":94977,"vw":38.263906},{"c":38.87,"h":39.06,"l":38.34,"n":4236,"o":38.78,"t":"2026-03-31T04:00:00Z","v":121438,"vw":38.777749},{"c":39.08,"h":39.92,"l":38.97,"n":4912,"o":39.08,"t":"2026-04-01T04:00:00Z","v":163690,"vw":39.275439},{"c":39.4,"h":39.535,"l":38.27,"n":4684,"o":38.37,"t":"2026-04-02T04:00:00Z","v":114186,"vw":39.263023},{"c":40.14,"h":40.255,"l":39.46,"n":4181,"o":39.46,"t":"2026-04-06T04:00:00Z","v":102878,"vw":40.018703},{"c":40.41,"h":40.555,"l":39.83,"n":4941,"o":40.02,"t":"2026-04-07T04:00:00Z","v":146950,"vw":40.276219},{"c":41.5,"h":42.1,"l":41.33,"n":4842,"o":41.79,"t":"2026-04-08T04:00:00Z","v":216561,"vw":41.516298},{"c":42.24,"h":42.24,"l":41.17,"n":5461,"o":41.35,"t":"2026-04-09T04:00:00Z","v":166915,"vw":42.046186},{"c":42.13,"h":42.41,"l":41.67,"n":4493,"o":42.15,"t":"2026-04-10T04:00:00Z","v":102147,"vw":42.026148},{"c":41.65,"h":42,"l":41.13,"n":3865,"o":42,"t":"2026-04-13T04:00:00Z","v":75358,"vw":41.658011},{"c":41.77,"h":42.045,"l":41.01,"n":3771,"o":41.65,"t":"2026-04-14T04:00:00Z","v":107681,"vw":41.769439},{"c":42.01,"h":42.1,"l":41.25,"n":3995,"o":41.78,"t":"2026-04-15T04:00:00Z","v":102070,"vw":41.882153},{"c":42,"h":42.11,"l":41.63,"n":4276,"o":41.88,"t":"2026-04-16T04:00:00Z","v":143854,"vw":41.891308},{"c":43.5,"h":44.01,"l":42.395,"n":5832,"o":42.57,"t":"2026-04-17T04:00:00Z","v":160889,"vw":43.480607},{"c":43.6,"h":44,"l":43.2,"n":4120,"o":43.45,"t":"2026-04-20T04:00:00Z","v":136851,"vw":43.581643},{"c":43.08,"h":43.865,"l":43.08,"n":5422,"o":43.57,"t":"2026-04-21T04:00:00Z","v":175383,"vw":43.33707},{"c":42.31,"h":43.605,"l":42.21,"n":6036,"o":43.3,"t":"2026-04-22T04:00:00Z","v":182921,"vw":42.858353},{"c":40.37,"h":40.635,"l":36.4,"n":9307,"o":38.25,"t":"2026-04-23T04:00:00Z","v":286801,"vw":40.005679},{"c":40.49,"h":40.75,"l":39.56,"n":5125,"o":40.19,"t":"2026-04-24T04:00:00Z","v":239536,"vw":40.325312},{"c":41.64,"h":41.8005,"l":40.495,"n":6786,"o":40.63,"t":"2026-04-27T04:00:00Z","v":180495,"vw":41.378428},{"c":41.15,"h":42.1,"l":40.955,"n":6292,"o":41.7,"t":"2026-04-28T04:00:00Z","v":154842,"vw":41.331474},{"c":40.37,"h":41.1,"l":40.11,"n":5110,"o":40.86,"t":"2026-04-29T04:00:00Z","v":142119,"vw":40.382247},{"c":40.88,"h":41.2,"l":40.06,"n":3593,"o":40.08,"t":"2026-04-30T04:00:00Z","v":113806,"vw":40.898584},{"c":41.34,"h":41.525,"l":40.53,"n":3388,"o":40.91,"t":"2026-05-01T04:00:00Z","v":92995,"vw":41.321641},{"c":40.57,"h":41.46,"l":40.28,"n":5333,"o":41.11,"t":"2026-05-04T04:00:00Z","v":110426,"vw":40.671223},{"c":41.35,"h":41.645,"l":40.21,"n":4118,"o":40.48,"t":"2026-05-05T04:00:00Z","v":96265,"vw":41.243747},{"c":41.75,"h":42.15,"l":41.28,"n":5146,"o":41.88,"t":"2026-05-06T04:00:00Z","v":130411,"vw":41.721785},{"c":41.92,"h":42.75,"l":41.68,"n":5403,"o":41.92,"t":"2026-05-07T04:00:00Z","v":198772,"vw":42.101337},{"c":42.07,"h":42.35,"l":41.72,"n":4540,"o":41.9,"t":"2026-05-08T04:00:00Z","v":133310,"vw":42.062721},{"c":41.18,"h":42.07,"l":40.98,"n":5268,"o":42.05,"t":"2026-05-11T04:00:00Z","v":155065,"vw":41.232648},{"c":40.9,"h":41.02,"l":40.0601,"n":4623,"o":41,"t":"2026-05-12T04:00:00Z","v":80477,"vw":40.749902},{"c":40.01,"h":41.18,"l":39.99,"n":4027,"o":40.76,"t":"2026-05-13T04:00:00Z","v":124420,"vw":40.175997},{"c":40.42,"h":40.8,"l":40.02,"n":3599,"o":40.02,"t":"2026-05-14T04:00:00Z","v":97963,"vw":40.45187},{"c":39.68,"h":40.48,"l":39.44,"n":4461,"o":40.3,"t":"2026-05-15T04:00:00Z","v":172186,"vw":39.715237},{"c":40.4,"h":41.56,"l":39.98,"n":4724,"o":40.07,"t":"2026-05-18T04:00:00Z","v":157456,"vw":40.457008},{"c":40.05,"h":40.85,"l":39.8,"n":3703,"o":40.2,"t":"2026-05-19T04:00:00Z","v":105480,"vw":40.161485},{"c":40.91,"h":41.3717,"l":39.99,"n":4242,"o":40.01,"t":"2026-05-20T04:00:00Z","v":105843,"vw":40.927269},{"c":41.39,"h":41.49,"l":39.95,"n":4214,"o":40.6,"t":"2026-05-21T04:00:00Z","v":106418,"vw":41.202468},{"c":41.29,"h":41.85,"l":41.235,"n":2580,"o":41.55,"t":"2026-05-22T04:00:00Z","v":80296,"vw":41.360261},{"c":41.99,"h":42.07,"l":41.23,"n":5194,"o":41.3,"t":"2026-05-26T04:00:00Z","v":125685,"vw":41.84018},{"c":41.39,"h":42.16,"l":41.27,"n":3509,"o":42.16,"t":"2026-05-27T04:00:00Z","v":96870,"vw":41.633576},{"c":41.62,"h":41.655,"l":40.69,"n":4512,"o":41.21,"t":"2026-05-28T04:00:00Z","v":152017,"vw":41.404985},{"c":41.48,"h":41.87,"l":41.41,"n":3334,"o":41.67,"t":"2026-05-29T04:00:00Z","v":121150,"vw":41.583488},{"c":40.99,"h":41.38,"l":40.64,"n":3980,"o":41.38,"t":"2026-06-01T04:00:00Z","v":99224,"vw":41.024841},{"c":42.23,"h":42.29,"l":40.75,"n":5850,"o":40.75,"t":"2026-06-02T04:00:00Z","v":131029,"vw":41.889472},{"c":40.74,"h":42.13,"l":40.68,"n":4769,"o":42.13,"t":"2026-06-03T04:00:00Z","v":127629,"vw":41.024927},{"c":42.37,"h":42.79,"l":41.25,"n":4807,"o":41.25,"t":"2026-06-04T04:00:00Z","v":114997,"vw":42.187254},{"c":42.42,"h":43.05,"l":42.3,"n":3619,"o":42.37,"t":"2026-06-05T04:00:00Z","v":93693,"vw":42.524114},{"c":42.7,"h":43.31,"l":42.49,"n":3194,"o":42.49,"t":"2026-06-08T04:00:00Z","v":100864,"vw":42.800299},{"c":43.52,"h":44.115,"l":43,"n":3645,"o":43.07,"t":"2026-06-09T04:00:00Z","v":98603,"vw":43.567069},{"c":43.7,"h":44.2487,"l":43.52,"n":3919,"o":43.6,"t":"2026-06-10T04:00:00Z","v":132022,"vw":43.756251},{"c":44.1,"h":44.2,"l":43.18,"n":4794,"o":44.1,"t":"2026-06-11T04:00:00Z","v":119631,"vw":43.836326},{"c":44.65,"h":45.2,"l":44.37,"n":4944,"o":44.62,"t":"2026-06-12T04:00:00Z","v":149386,"vw":44.650673},{"c":43.68,"h":45.23,"l":43.64,"n":5146,"o":44.86,"t":"2026-06-15T04:00:00Z","v":144071,"vw":44.08145},{"c":43.98,"h":44.621,"l":43.71,"n":3144,"o":44.01,"t":"2026-06-16T04:00:00Z","v":100293,"vw":43.984833},{"c":43.18,"h":44.22,"l":42.74,"n":6375,"o":43.94,"t":"2026-06-17T04:00:00Z","v":163055,"vw":43.357468},{"c":43.955,"h":44.5,"l":43.39,"n":4112,"o":43.8,"t":"2026-06-18T04:00:00Z","v":225345,"vw":43.892867},{"c":44.25,"h":44.69,"l":43.78,"n":4141,"o":43.78,"t":"2026-06-22T04:00:00Z","v":107898,"vw":44.287846},{"c":45.35,"h":45.53,"l":44.2,"n":4825,"o":44.36,"t":"2026-06-23T04:00:00Z","v":143453,"vw":45.286439},{"c":45.5,"h":45.8,"l":45.29,"n":4997,"o":45.48,"t":"2026-06-24T04:00:00Z","v":143550,"vw":45.548919},{"c":45.8,"h":46.05,"l":45.33,"n":5437,"o":45.5,"t":"2026-06-25T04:00:00Z","v":157875,"vw":45.751219},{"c":46.95,"h":47.17,"l":45.32,"n":5916,"o":45.84,"t":"2026-06-26T04:00:00Z","v":735849,"vw":46.799311},{"c":46.65,"h":46.79,"l":45.89,"n":7649,"o":46.72,"t":"2026-06-29T04:00:00Z","v":261386,"vw":46.346359},{"c":45.9,"h":46.6,"l":45.77,"n":4953,"o":46.48,"t":"2026-06-30T04:00:00Z","v":162191,"vw":46.017768},{"c":47.04,"h":47.89,"l":45.93,"n":6044,"o":46.07,"t":"2026-07-01T04:00:00Z","v":178329,"vw":47.167829},{"c":46.04,"h":47.73,"l":45.85,"n":4824,"o":47.35,"t":"2026-07-02T04:00:00Z","v":129038,"vw":46.152287},{"c":46.38,"h":46.68,"l":45.7356,"n":3779,"o":45.92,"t":"2026-07-06T04:00:00Z","v":106337,"vw":46.190706},{"c":45.8,"h":46.71,"l":45.76,"n":4966,"o":46.38,"t":"2026-07-07T04:00:00Z","v":167342,"vw":46.051207},{"c":45.04,"h":45.64,"l":44.46,"n":5133,"o":45.64,"t":"2026-07-08T04:00:00Z","v":149441,"vw":45.01336},{"c":46.32,"h":46.76,"l":45.32,"n":5648,"o":45.34,"t":"2026-07-09T04:00:00Z","v":148639,"vw":46.319823},{"c":46.66,"h":46.755,"l":45.78,"n":4227,"o":46.2,"t":"2026-07-10T04:00:00Z","v":124948,"vw":46.367344},{"c":46.46,"h":46.78,"l":46.22,"n":4662,"o":46.49,"t":"2026-07-13T04:00:00Z","v":154032,"vw":46.453969},{"c":46.4,"h":46.85,"l":45.515,"n":4146,"o":46.61,"t":"2026-07-14T04:00:00Z","v":135620,"vw":46.487078},{"c":46.92,"h":47.41,"l":46.02,"n":4809,"o":46.31,"t":"2026-07-15T04:00:00Z","v":131764,"vw":47.040323},{"c":48.3,"h":48.59,"l":46.67,"n":5437,"o":46.97,"t":"2026-07-16T04:00:00Z","v":165883,"vw":48.176287},{"c":47.67,"h":48.04,"l":47.1701,"n":6191,"o":47.66,"t":"2026-07-17T04:00:00Z","v":256006,"vw":47.62091},{"c":47.17,"h":47.77,"l":46.9,"n":4506,"o":47.5,"t":"2026-07-20T04:00:00Z","v":148480,"vw":47.235606},{"c":47.56,"h":47.58,"l":46.79,"n":5459,"o":47.04,"t":"2026-07-21T04:00:00Z","v":178478,"vw":47.399659},{"c":46.96,"h":47.495,"l":46.65,"n":4869,"o":47.39,"t":"2026-07-22T04:00:00Z","v":154263,"vw":46.978219},{"c":48.66,"h":49.075,"l":47.07,"n":7469,"o":48.5,"t":"2026-07-23T04:00:00Z","v":262974,"vw":48.290898},{"c":49.44,"h":49.7,"l":47.84,"n":5841,"o":48.51,"t":"2026-07-24T04:00:00Z","v":191437,"vw":49.29145},{"c":49.01,"h":50.92,"l":48.89,"n":4825,"o":50.22,"t":"2026-07-27T04:00:00Z","v":164592,"vw":49.279849},{"c":49.89,"h":50.03,"l":48.9315,"n":3931,"o":49.28,"t":"2026-07-28T04:00:00Z","v":153493,"vw":49.776647},{"c":49.25,"h":50.06,"l":49.15,"n":5612,"o":49.58,"t":"2026-07-29T04:00:00Z","v":161141,"vw":49.50857},{"c":49.39,"h":49.98,"l":49.11,"n":3671,"o":49.38,"t":"2026-07-30T04:00:00Z","v":176837,"vw":49.554553},{"c":49.38,"h":49.73,"l":48.51,"n":3790,"o":49.4,"t":"2026-07-31T04:00:00Z","v":119685,"vw":49.296541},{"c":49.63,"h":50.16,"l":49.24,"n":4114,"o":49.93,"t":"2026-08-03T04:00:00Z","v":155235,"vw":49.687398},{"c":49.81,"h":50.23,"l":49.3,"n":6310,"o":49.6,"t":"2026-08-04T04:00:00Z","v":186490,"vw":49.849687},{"c":50.31,"h":50.51,"l":49.76,"n":5459,"o":50.1,"t":"2026-08-05T04:00:00Z","v":135953,"vw":50.245015},{"c":50.15,"h":50.735,"l":50.12,"n":4161,"o":50.68,"t":"2026-08-06T04:00:00Z","v":144029,"vw":50.254189},{"c":49.8,"h":50.13,"l":49.65,"n":6631,"o":50.13,"t":"2026-08-07T04:00:00Z","v":116450,"vw":49.863488},{"c":49.39,"h":49.99,"l":49.25,"n":4239,"o":49.54,"t":"2026-08-10T04:00:00Z","v":97721,"vw":49.51096},{"c":50.01,"h":50.31,"l":49.49,"n":4789,"o":49.49,"t":"2026-08-11T04:00:00Z","v":128022,"vw":50.044635},{"c":50.72,"h":50.925,"l":50.265,"n":4719,"o":50.28,"t":"2026-08-12T04:00:00Z","v":141622,"vw":50.644935},{"c":51.08,"h":51.59,"l":50.68,"n":4909,"o":50.91,"t":"2026-08-13T04:00:00Z","v":148856,"vw":51.087064},{"c":51.06,"h":51.43,"l":50.59,"n":4890,"o":51.18,"t":"2026-08-14T04:00:00Z","v":146435,"vw":50.97889},{"c":50.82,"h":51.5251,"l":50.72,"n":8596,"o":51,"t":"2026-08-17T04:00:00Z","v":135979,"vw":50.917278},{"c":50.18,"h":50.915,"l":49.99,"n":4436,"o":50.9,"t":"2026-08-18T04:00:00Z","v":115274,"vw":50.209807},{"c":49.05,"h":50.4461,"l":48.71,"n":6241,"o":50.15,"t":"2026-08-19T04:00:00Z","v":236340,"vw":49.178767},{"c":48.88,"h":49.19,"l":48.515,"n":9212,"o":48.75,"t":"2026-08-20T04:00:00Z","v":132648,"vw":48.890415},{"c":48.76,"h":49.43,"l":48.3503,"n":7879,"o":49.28,"t":"2026-08-21T04:00:00Z","v":308626,"vw":48.758714},{"c":48.79,"h":49.09,"l":48.64,"n":3720,"o":48.75,"t":"2026-08-24T04:00:00Z","v":102692,"vw":48.812082},{"c":48.42,"h":49.09,"l":48.22,"n":2972,"o":49.09,"t":"2026-08-25T04:00:00Z","v":95970,"vw":48.428014},{"c":48.65,"h":48.81,"l":48.3,"n":3717,"o":48.5,"t":"2026-08-26T04:00:00Z","v":137774,"vw":48.608729},{"c":48.61,"h":48.76,"l":47.95,"n":3968,"o":48.37,"t":"2026-08-27T04:00:00Z","v":177776,"vw":48.58235},{"c":48.69,"h":48.86,"l":48.33,"n":4010,"o":48.76,"t":"2026-08-28T04:00:00Z","v":150071,"vw":48.694556},{"c":48.07,"h":49.14,"l":47.99,"n":4001,"o":48.75,"t":"2026-08-31T04:00:00Z","v":224177,"vw":48.124424},{"c":47.34,"h":48.3,"l":47.06,"n":5496,"o":47.83,"t":"2026-09-01T04:00:00Z","v":150440,"vw":47.438308},{"c":48.14,"h":48.43,"l":47.54,"n":6257,"o":47.63,"t":"2026-09-02T04:00:00Z","v":192741,"vw":48.152428},{"c":49.04,"h":50.2,"l":48.54,"n":8172,"o":48.54,"t":"2026-09-03T04:00:00Z","v":282900,"vw":49.371385},{"c":49.17,"h":49.45,"l":48.79,"n":6210,"o":48.79,"t":"2026-09-04T04:00:00Z","v":216798,"vw":49.185949},{"c":48.22,"h":48.94,"l":48.065,"n":7441,"o":48.92,"t":"2026-09-08T04:00:00Z","v":242968,"vw":48.429854},{"c":47.83,"h":48.105,"l":47.5,"n":8437,"o":47.73,"t":"2026-09-09T04:00:00Z","v":289754,"vw":47.850161},{"c":48.52,"h":48.56,"l":47.135,"n":6061,"o":47.77,"t":"2026-09-10T04:00:00Z","v":175685,"vw":48.157109},{"c":47.87,"h":49.51,"l":47.62,"n":10399,"o":49.08,"t":"2026-09-11T04:00:00Z","v":493277,"vw":47.893915},{"c":47.78,"h":48.555,"l":47.59,"n":9909,"o":47.62,"t":"2026-09-14T04:00:00Z","v":470936,"vw":47.846411},{"c":46.99,"h":48.24,"l":46.86,"n":7450,"o":47.69,"t":"2026-09-15T04:00:00Z","v":235490,"vw":47.118192},{"c":46.62,"h":47.27,"l":45.74,"n":8196,"o":47.06,"t":"2026-09-16T04:00:00Z","v":259612,"vw":46.72493},{"c":47.13,"h":47.19,"l":46.4,"n":7259,"o":47.15,"t":"2026-09-17T04:00:00Z","v":250164,"vw":46.980618},{"c":47.4,"h":47.52,"l":46.29,"n":5494,"o":46.79,"t":"2026-09-18T04:00:00Z","v":405574,"vw":47.207398},{"c":48.02,"h":48.04,"l":47.515,"n":5001,"o":47.55,"t":"2026-09-21T04:00:00Z","v":255145,"vw":47.931859},{"c":47.29,"h":48.775,"l":47.12,"n":4959,"o":48.44,"t":"2026-09-22T04:00:00Z","v":182486,"vw":47.421339},{"c":46.56,"h":47.435,"l":46.53,"n":4054,"o":47.29,"t":"2026-09-23T04:00:00Z","v":135045,"vw":46.873624},{"c":47.21,"h":47.365,"l":46.63,"n":4895,"o":46.74,"t":"2026-09-24T04:00:00Z","v":258997,"vw":47.124783},{"c":47.58,"h":47.65,"l":47.04,"n":5420,"o":47.33,"t":"2026-09-25T04:00:00Z","v":169237,"vw":47.471763},{"c":47.28,"h":47.52,"l":46.9641,"n":4870,"o":47.52,"t":"2026-09-28T04:00:00Z","v":229528,"vw":47.278409},{"c":46.85,"h":47.475,"l":46.23,"n":4819,"o":47.28,"t":"2026-09-29T04:00:00Z","v":190916,"vw":46.693077},{"c":47.57,"h":48.06,"l":46.695,"n":10810,"o":46.91,"t":"2026-09-30T04:00:00Z","v":1141556,"vw":47.608308},{"c":47.84,"h":47.93,"l":46.355,"n":8218,"o":47.22,"t":"2026-10-01T04:00:00Z","v":307862,"vw":47.356413},{"c":48.19,"h":48.95,"l":47.59,"n":8099,"o":48.34,"t":"2026-10-02T04:00:00Z","v":297143,"vw":48.24789},{"c":47.73,"h":48.27,"l":47.6,"n":4479,"o":48.27,"t":"2026-10-05T04:00:00Z","v":186110,"vw":47.825651},{"c":47.65,"h":48.25,"l":47.6275,"n":4152,"o":48,"t":"2026-10-06T04:00:00Z","v":144884,"vw":47.738164},{"c":46.63,"h":47.45,"l":46.47,"n":4885,"o":47.04,"t":"2026-10-07T04:00:00Z","v":222271,"vw":46.760923},{"c":47.18,"h":47.44,"l":46.55,"n":5952,"o":46.64,"t":"2026-10-08T04:00:00Z","v":246868,"vw":46.988306},{"c":46.58,"h":47.83,"l":46.57,"n":4743,"o":47.15,"t":"2026-10-09T04:00:00Z","v":171687,"vw":46.673313},{"c":46.88,"h":47.325,"l":46.68,"n":5521,"o":46.68,"t":"2026-10-12T04:00:00Z","v":208816,"vw":46.971015},{"c":46.89,"h":48.275,"l":46.5,"n":3972,"o":47.05,"t":"2026-10-13T04:00:00Z","v":170613,"vw":46.844004},{"c":46.52,"h":46.825,"l":45.16,"n":5435,"o":46.1,"t":"2026-10-14T04:00:00Z","v":204071,"vw":46.436681},{"c":47.09,"h":47.49,"l":46.475,"n":4827,"o":46.82,"t":"2026-10-15T04:00:00Z","v":167120,"vw":47.070103},{"c":47.13,"h":47.82,"l":46.84,"n":4243,"o":47.23,"t":"2026-10-16T04:00:00Z","v":157260,"vw":47.238611},{"c":46.82,"h":47.195,"l":46.61,"n":4760,"o":47.12,"t":"2026-10-19T04:00:00Z","v":159316,"vw":46.849936},{"c":47.96,"h":48.17,"l":46.88,"n":5265,"o":46.88,"t":"2026-10-20T04:00:00Z","v":163860,"vw":47.853559},{"c":47.82,"h":48.08,"l":47.365,"n":6663,"o":48.08,"t":"2026-10-21T04:00:00Z","v":246901,"vw":47.734333}],"volatilityBars":[{"c":47.56,"h":47.56,"l":47.55,"n":21,"o":47.55,"t":"2026-09-21T13:30:00Z","v":2178,"vw":47.552646},{"c":47.76,"h":47.9,"l":47.76,"n":74,"o":47.83,"t":"2026-09-21T13:45:00Z","v":8211,"vw":47.78589},{"c":47.775,"h":47.905,"l":47.7,"n":89,"o":47.905,"t":"2026-09-21T14:00:00Z","v":9116,"vw":47.877716},{"c":47.75,"h":47.76,"l":47.75,"n":17,"o":47.76,"t":"2026-09-21T14:15:00Z","v":426,"vw":47.755},{"c":47.71,"h":47.83,"l":47.71,"n":120,"o":47.83,"t":"2026-09-21T14:30:00Z","v":3553,"vw":47.752681},{"c":47.71,"h":47.71,"l":47.68,"n":30,"o":47.68,"t":"2026-09-21T14:45:00Z","v":654,"vw":47.696239},{"c":47.72,"h":47.73,"l":47.69,"n":101,"o":47.705,"t":"2026-09-21T15:00:00Z","v":3827,"vw":47.711207},{"c":47.71,"h":47.76,"l":47.7,"n":134,"o":47.75,"t":"2026-09-21T15:15:00Z","v":2675,"vw":47.724299},{"c":47.62,"h":47.73,"l":47.62,"n":85,"o":47.7,"t":"2026-09-21T15:30:00Z","v":2982,"vw":47.673529},{"c":47.66,"h":47.66,"l":47.61,"n":69,"o":47.65,"t":"2026-09-21T15:45:00Z","v":2293,"vw":47.631667},{"c":47.71,"h":47.71,"l":47.6,"n":142,"o":47.6,"t":"2026-09-21T16:00:00Z","v":5905,"vw":47.653279},{"c":47.625,"h":47.73,"l":47.625,"n":157,"o":47.69,"t":"2026-09-21T16:15:00Z","v":4399,"vw":47.699447},{"c":47.685,"h":47.71,"l":47.66,"n":102,"o":47.66,"t":"2026-09-21T16:30:00Z","v":3001,"vw":47.692333},{"c":47.66,"h":47.72,"l":47.65,"n":62,"o":47.72,"t":"2026-09-21T16:45:00Z","v":1350,"vw":47.682857},{"c":47.75,"h":47.76,"l":47.68,"n":93,"o":47.68,"t":"2026-09-21T17:00:00Z","v":3208,"vw":47.73575},{"c":47.62,"h":47.705,"l":47.61,"n":72,"o":47.705,"t":"2026-09-21T17:15:00Z","v":3066,"vw":47.641485},{"c":47.53,"h":47.59,"l":47.515,"n":65,"o":47.59,"t":"2026-09-21T17:30:00Z","v":2298,"vw":47.549667},{"c":47.65,"h":47.65,"l":47.5251,"n":81,"o":47.5251,"t":"2026-09-21T17:45:00Z","v":2234,"vw":47.584675},{"c":47.61,"h":47.64,"l":47.61,"n":94,"o":47.64,"t":"2026-09-21T18:00:00Z","v":3594,"vw":47.632754},{"c":47.69,"h":47.71,"l":47.62,"n":88,"o":47.62,"t":"2026-09-21T18:15:00Z","v":2920,"vw":47.688421},{"c":47.69,"h":47.69,"l":47.63,"n":73,"o":47.68,"t":"2026-09-21T18:30:00Z","v":2105,"vw":47.671875},{"c":47.79,"h":47.79,"l":47.68,"n":105,"o":47.68,"t":"2026-09-21T18:45:00Z","v":2939,"vw":47.746476},{"c":47.92,"h":47.925,"l":47.865,"n":139,"o":47.865,"t":"2026-09-21T19:00:00Z","v":5990,"vw":47.912051},{"c":47.865,"h":47.935,"l":47.865,"n":104,"o":47.93,"t":"2026-09-21T19:15:00Z","v":4313,"vw":47.914466},{"c":47.98,"h":48,"l":47.87,"n":160,"o":47.89,"t":"2026-09-21T19:30:00Z","v":5365,"vw":47.9031},{"c":48,"h":48.04,"l":47.8,"n":1265,"o":48,"t":"2026-09-21T19:45:00Z","v":54264,"vw":47.973727},{"c":48.02,"h":48.02,"l":48.02,"n":20,"o":48.02,"t":"2026-09-21T20:00:00Z","v":96690,"vw":48.02},{"c":48.06,"h":48.775,"l":47.98,"n":78,"o":48.44,"t":"2026-09-22T13:30:00Z","v":5199,"vw":48.234842},{"c":48.05,"h":48.16,"l":48.04,"n":58,"o":48.04,"t":"2026-09-22T13:45:00Z","v":2626,"vw":48.061679},{"c":48.18,"h":48.3723,"l":48.18,"n":45,"o":48.27,"t":"2026-09-22T14:00:00Z","v":1670,"vw":48.26814},{"c":47.81,"h":48.2,"l":47.81,"n":86,"o":48.2,"t":"2026-09-22T14:15:00Z","v":3101,"vw":47.975676},{"c":47.53,"h":47.76,"l":47.53,"n":39,"o":47.755,"t":"2026-09-22T14:30:00Z","v":1505,"vw":47.66203},{"c":47.32,"h":47.44,"l":47.275,"n":135,"o":47.44,"t":"2026-09-22T14:45:00Z","v":4433,"vw":47.373325},{"c":47.125,"h":47.29,"l":47.12,"n":106,"o":47.28,"t":"2026-09-22T15:00:00Z","v":3766,"vw":47.215598},{"c":47.21,"h":47.26,"l":47.15,"n":169,"o":47.17,"t":"2026-09-22T15:15:00Z","v":5375,"vw":47.215816},{"c":47.25,"h":47.25,"l":47.125,"n":91,"o":47.175,"t":"2026-09-22T15:30:00Z","v":2848,"vw":47.206667},{"c":47.37,"h":47.37,"l":47.28,"n":50,"o":47.31,"t":"2026-09-22T15:45:00Z","v":1726,"vw":47.33821},{"c":47.37,"h":47.425,"l":47.335,"n":122,"o":47.36,"t":"2026-09-22T16:00:00Z","v":4257,"vw":47.3722},{"c":47.25,"h":47.33,"l":47.23,"n":63,"o":47.31,"t":"2026-09-22T16:15:00Z","v":2538,"vw":47.270333},{"c":47.22,"h":47.315,"l":47.21,"n":75,"o":47.24,"t":"2026-09-22T16:30:00Z","v":2432,"vw":47.255185},{"c":47.3001,"h":47.32,"l":47.21,"n":119,"o":47.21,"t":"2026-09-22T16:45:00Z","v":4336,"vw":47.271986},{"c":47.27,"h":47.34,"l":47.26,"n":114,"o":47.33,"t":"2026-09-22T17:00:00Z","v":3073,"vw":47.300451},{"c":47.31,"h":47.31,"l":47.27,"n":83,"o":47.28,"t":"2026-09-22T17:15:00Z","v":2783,"vw":47.281383},{"c":47.44,"h":47.445,"l":47.36,"n":104,"o":47.36,"t":"2026-09-22T17:30:00Z","v":3353,"vw":47.403429},{"c":47.67,"h":47.7,"l":47.44,"n":275,"o":47.48,"t":"2026-09-22T17:45:00Z","v":8601,"vw":47.581359},{"c":47.58,"h":47.63,"l":47.58,"n":92,"o":47.63,"t":"2026-09-22T18:00:00Z","v":2930,"vw":47.616588},{"c":47.61,"h":47.64,"l":47.61,"n":31,"o":47.62,"t":"2026-09-22T18:15:00Z","v":880,"vw":47.6225},{"c":47.59,"h":47.7,"l":47.59,"n":130,"o":47.61,"t":"2026-09-22T18:30:00Z","v":4503,"vw":47.636864},{"c":47.605,"h":47.62,"l":47.58,"n":119,"o":47.6,"t":"2026-09-22T18:45:00Z","v":3356,"vw":47.602822},{"c":47.53,"h":47.6,"l":47.53,"n":90,"o":47.57,"t":"2026-09-22T19:00:00Z","v":2512,"vw":47.568462},{"c":47.56,"h":47.59,"l":47.53,"n":172,"o":47.55,"t":"2026-09-22T19:15:00Z","v":5113,"vw":47.5535},{"c":47.5356,"h":47.58,"l":47.52,"n":164,"o":47.57,"t":"2026-09-22T19:30:00Z","v":4255,"vw":47.547391},{"c":47.31,"h":47.57,"l":47.26,"n":1116,"o":47.53,"t":"2026-09-22T19:45:00Z","v":43644,"vw":47.362948},{"c":47.29,"h":47.29,"l":47.29,"n":15,"o":47.29,"t":"2026-09-22T20:00:00Z","v":36308,"vw":47.29},{"c":47.29,"h":47.355,"l":47.255,"n":53,"o":47.29,"t":"2026-09-23T13:30:00Z","v":1700,"vw":47.31557},{"c":47.4097,"h":47.4097,"l":47.26,"n":21,"o":47.26,"t":"2026-09-23T13:45:00Z","v":941,"vw":47.374107},{"c":47.42,"h":47.42,"l":47.22,"n":38,"o":47.22,"t":"2026-09-23T14:00:00Z","v":920,"vw":47.346415},{"c":47.27,"h":47.435,"l":47.23,"n":96,"o":47.36,"t":"2026-09-23T14:15:00Z","v":5125,"vw":47.334968},{"c":47.2,"h":47.285,"l":47.16,"n":81,"o":47.285,"t":"2026-09-23T14:30:00Z","v":3388,"vw":47.226659},{"c":47.25,"h":47.35,"l":47.24,"n":158,"o":47.24,"t":"2026-09-23T14:45:00Z","v":6827,"vw":47.275778},{"c":47.35,"h":47.36,"l":47.24,"n":67,"o":47.24,"t":"2026-09-23T15:00:00Z","v":2485,"vw":47.29786},{"c":47.09,"h":47.34,"l":47.08,"n":108,"o":47.33,"t":"2026-09-23T15:15:00Z","v":3897,"vw":47.285},{"c":47.11,"h":47.11,"l":47.025,"n":47,"o":47.1,"t":"2026-09-23T15:30:00Z","v":1083,"vw":47.066},{"c":47.05,"h":47.11,"l":47.05,"n":63,"o":47.11,"t":"2026-09-23T15:45:00Z","v":3660,"vw":47.081607},{"c":47.03,"h":47.05,"l":47.01,"n":56,"o":47.03,"t":"2026-09-23T16:00:00Z","v":1424,"vw":47.030196},{"c":47.02,"h":47.09,"l":47.02,"n":136,"o":47.04,"t":"2026-09-23T16:15:00Z","v":8771,"vw":47.036888},{"c":47.095,"h":47.095,"l":46.99,"n":75,"o":47,"t":"2026-09-23T16:30:00Z","v":2787,"vw":47.031463},{"c":47.05,"h":47.1,"l":47.05,"n":59,"o":47.1,"t":"2026-09-23T16:45:00Z","v":2439,"vw":47.069511},{"c":46.95,"h":47.06,"l":46.89,"n":77,"o":47.06,"t":"2026-09-23T17:00:00Z","v":2707,"vw":46.959285},{"c":47.02,"h":47.02,"l":47,"n":31,"o":47,"t":"2026-09-23T17:15:00Z","v":588,"vw":47.01},{"c":47.04,"h":47.04,"l":46.93,"n":117,"o":47.02,"t":"2026-09-23T17:30:00Z","v":2718,"vw":46.966923},{"c":47.11,"h":47.11,"l":47.05,"n":51,"o":47.05,"t":"2026-09-23T17:45:00Z","v":1630,"vw":47.097273},{"c":47.05,"h":47.06,"l":47.03,"n":51,"o":47.06,"t":"2026-09-23T18:00:00Z","v":1740,"vw":47.045714},{"c":46.94,"h":47,"l":46.8901,"n":102,"o":47,"t":"2026-09-23T18:15:00Z","v":6540,"vw":46.936018},{"c":46.805,"h":46.9,"l":46.79,"n":64,"o":46.9,"t":"2026-09-23T18:30:00Z","v":1674,"vw":46.834949},{"c":46.84,"h":46.9,"l":46.82,"n":129,"o":46.83,"t":"2026-09-23T18:45:00Z","v":4662,"vw":46.845586},{"c":46.87,"h":46.9,"l":46.84,"n":95,"o":46.9,"t":"2026-09-23T19:00:00Z","v":2597,"vw":46.87005},{"c":46.775,"h":46.8325,"l":46.755,"n":151,"o":46.8325,"t":"2026-09-23T19:15:00Z","v":5070,"vw":46.793772},{"c":46.73,"h":46.76,"l":46.73,"n":104,"o":46.76,"t":"2026-09-23T19:30:00Z","v":1991,"vw":46.74375},{"c":46.6,"h":46.7,"l":46.53,"n":623,"o":46.7,"t":"2026-09-23T19:45:00Z","v":14755,"vw":46.593419},{"c":46.56,"h":46.56,"l":46.56,"n":12,"o":46.56,"t":"2026-09-23T20:00:00Z","v":28997,"vw":46.56},{"c":46.66,"h":46.955,"l":46.63,"n":130,"o":46.74,"t":"2026-09-24T13:30:00Z","v":6524,"vw":46.799557},{"c":46.83,"h":46.83,"l":46.8195,"n":19,"o":46.8195,"t":"2026-09-24T13:45:00Z","v":5575,"vw":46.829341},{"c":46.92,"h":46.97,"l":46.8401,"n":22,"o":46.95,"t":"2026-09-24T14:00:00Z","v":1759,"vw":46.917162},{"c":46.885,"h":47.04,"l":46.86,"n":96,"o":46.975,"t":"2026-09-24T14:15:00Z","v":4685,"vw":46.967271},{"c":46.82,"h":46.99,"l":46.78,"n":101,"o":46.95,"t":"2026-09-24T14:30:00Z","v":5325,"vw":46.869436},{"c":46.93,"h":46.95,"l":46.81,"n":135,"o":46.81,"t":"2026-09-24T14:45:00Z","v":6410,"vw":46.910227},{"c":46.79,"h":47,"l":46.79,"n":103,"o":46.945,"t":"2026-09-24T15:00:00Z","v":4870,"vw":46.89342},{"c":46.97,"h":46.97,"l":46.9,"n":61,"o":46.9,"t":"2026-09-24T15:15:00Z","v":1882,"vw":46.930184},{"c":46.865,"h":46.965,"l":46.86,"n":94,"o":46.965,"t":"2026-09-24T15:30:00Z","v":3863,"vw":46.887063},{"c":46.85,"h":46.89,"l":46.85,"n":154,"o":46.88,"t":"2026-09-24T15:45:00Z","v":7656,"vw":46.872509},{"c":46.9,"h":46.9,"l":46.81,"n":49,"o":46.83,"t":"2026-09-24T16:00:00Z","v":1218,"vw":46.845077},{"c":47.1,"h":47.3,"l":46.92,"n":214,"o":46.92,"t":"2026-09-24T16:15:00Z","v":8146,"vw":47.176356},{"c":47.21,"h":47.265,"l":47.07,"n":118,"o":47.08,"t":"2026-09-24T16:30:00Z","v":4590,"vw":47.106129},{"c":47.16,"h":47.29,"l":47.15,"n":144,"o":47.17,"t":"2026-09-24T16:45:00Z","v":5382,"vw":47.240113},{"c":47.255,"h":47.255,"l":47.14,"n":71,"o":47.14,"t":"2026-09-24T17:00:00Z","v":2369,"vw":47.162353},{"c":47.22,"h":47.23,"l":47.22,"n":18,"o":47.23,"t":"2026-09-24T17:15:00Z","v":519,"vw":47.225},{"c":47.17,"h":47.21,"l":47.11,"n":115,"o":47.21,"t":"2026-09-24T17:30:00Z","v":3079,"vw":47.158899},{"c":47.26,"h":47.295,"l":47.2,"n":66,"o":47.295,"t":"2026-09-24T18:00:00Z","v":2136,"vw":47.262439},{"c":47.35,"h":47.365,"l":47.25,"n":160,"o":47.27,"t":"2026-09-24T18:15:00Z","v":7481,"vw":47.299537},{"c":47.24,"h":47.27,"l":47.19,"n":91,"o":47.23,"t":"2026-09-24T18:30:00Z","v":2501,"vw":47.239335},{"c":47.2,"h":47.22,"l":47.155,"n":105,"o":47.22,"t":"2026-09-24T18:45:00Z","v":3425,"vw":47.175926},{"c":47.2,"h":47.235,"l":47.18,"n":151,"o":47.195,"t":"2026-09-24T19:00:00Z","v":4569,"vw":47.197308},{"c":47.215,"h":47.22,"l":47.17,"n":158,"o":47.2,"t":"2026-09-24T19:15:00Z","v":4781,"vw":47.192957},{"c":47.215,"h":47.24,"l":47.14,"n":306,"o":47.22,"t":"2026-09-24T19:30:00Z","v":10055,"vw":47.184078},{"c":47.21,"h":47.335,"l":47.15,"n":845,"o":47.19,"t":"2026-09-24T19:45:00Z","v":33517,"vw":47.211724},{"c":47.21,"h":47.21,"l":47.21,"n":17,"o":47.21,"t":"2026-09-24T20:00:00Z","v":59973,"vw":47.21},{"c":47.61,"h":47.61,"l":47.33,"n":46,"o":47.33,"t":"2026-09-25T13:30:00Z","v":725,"vw":47.415627},{"c":47.45,"h":47.53,"l":47.45,"n":31,"o":47.53,"t":"2026-09-25T13:45:00Z","v":1194,"vw":47.483464},{"c":47.37,"h":47.37,"l":47.16,"n":22,"o":47.37,"t":"2026-09-25T14:00:00Z","v":542,"vw":47.3},{"c":47.425,"h":47.52,"l":47.325,"n":57,"o":47.325,"t":"2026-09-25T14:30:00Z","v":2301,"vw":47.468649},{"c":47.33,"h":47.34,"l":47.33,"n":32,"o":47.34,"t":"2026-09-25T14:45:00Z","v":952,"vw":47.334866},{"c":47.315,"h":47.38,"l":47.31,"n":94,"o":47.36,"t":"2026-09-25T15:00:00Z","v":2240,"vw":47.342928},{"c":47.27,"h":47.35,"l":47.27,"n":109,"o":47.31,"t":"2026-09-25T15:15:00Z","v":4447,"vw":47.323444},{"c":47.09,"h":47.29,"l":47.09,"n":248,"o":47.29,"t":"2026-09-25T15:30:00Z","v":5896,"vw":47.224146},{"c":47.32,"h":47.32,"l":47.04,"n":140,"o":47.04,"t":"2026-09-25T15:45:00Z","v":5072,"vw":47.164389},{"c":47.51,"h":47.52,"l":47.35,"n":393,"o":47.38,"t":"2026-09-25T16:00:00Z","v":10865,"vw":47.423315},{"c":47.4,"h":47.49,"l":47.33,"n":157,"o":47.4808,"t":"2026-09-25T16:15:00Z","v":7967,"vw":47.393713},{"c":47.38,"h":47.52,"l":47.37,"n":94,"o":47.44,"t":"2026-09-25T16:30:00Z","v":3856,"vw":47.45282},{"c":47.41,"h":47.495,"l":47.365,"n":78,"o":47.435,"t":"2026-09-25T17:00:00Z","v":4856,"vw":47.430646},{"c":47.33,"h":47.395,"l":47.33,"n":81,"o":47.395,"t":"2026-09-25T17:15:00Z","v":2638,"vw":47.355678},{"c":47.25,"h":47.33,"l":47.215,"n":163,"o":47.32,"t":"2026-09-25T17:30:00Z","v":6901,"vw":47.294753},{"c":47.35,"h":47.35,"l":47.23,"n":63,"o":47.24,"t":"2026-09-25T17:45:00Z","v":2870,"vw":47.2844},{"c":47.29,"h":47.34,"l":47.29,"n":77,"o":47.34,"t":"2026-09-25T18:00:00Z","v":2664,"vw":47.311571},{"c":47.39,"h":47.465,"l":47.33,"n":115,"o":47.33,"t":"2026-09-25T18:15:00Z","v":3638,"vw":47.414},{"c":47.43,"h":47.43,"l":47.38,"n":70,"o":47.39,"t":"2026-09-25T18:30:00Z","v":2925,"vw":47.402409},{"c":47.45,"h":47.45,"l":47.45,"n":38,"o":47.45,"t":"2026-09-25T18:45:00Z","v":1064,"vw":47.45},{"c":47.49,"h":47.52,"l":47.44,"n":108,"o":47.47,"t":"2026-09-25T19:00:00Z","v":3046,"vw":47.467226},{"c":47.49,"h":47.51,"l":47.475,"n":137,"o":47.51,"t":"2026-09-25T19:15:00Z","v":3622,"vw":47.495},{"c":47.65,"h":47.65,"l":47.45,"n":312,"o":47.485,"t":"2026-09-25T19:30:00Z","v":11568,"vw":47.523248},{"c":47.575,"h":47.645,"l":47.55,"n":941,"o":47.645,"t":"2026-09-25T19:45:00Z","v":26883,"vw":47.595289},{"c":47.58,"h":47.58,"l":47.58,"n":16,"o":47.58,"t":"2026-09-25T20:00:00Z","v":32963,"vw":47.58},{"c":47.5,"h":47.52,"l":47.18,"n":86,"o":47.52,"t":"2026-09-28T13:30:00Z","v":2183,"vw":47.444048},{"c":47.34,"h":47.34,"l":47.16,"n":270,"o":47.32,"t":"2026-09-28T14:15:00Z","v":10339,"vw":47.252858},{"c":47.24,"h":47.25,"l":47.24,"n":25,"o":47.25,"t":"2026-09-28T14:30:00Z","v":756,"vw":47.246},{"c":47.08,"h":47.16,"l":47.07,"n":130,"o":47.16,"t":"2026-09-28T14:45:00Z","v":3250,"vw":47.10403},{"c":47.105,"h":47.11,"l":46.9641,"n":88,"o":47.09,"t":"2026-09-28T15:00:00Z","v":2649,"vw":47.028761},{"c":47.125,"h":47.13,"l":47.06,"n":54,"o":47.13,"t":"2026-09-28T15:15:00Z","v":1479,"vw":47.087368},{"c":47.18,"h":47.18,"l":47.13,"n":38,"o":47.13,"t":"2026-09-28T15:30:00Z","v":898,"vw":47.154},{"c":47.1,"h":47.11,"l":47.09,"n":125,"o":47.1,"t":"2026-09-28T15:45:00Z","v":5374,"vw":47.098678},{"c":47.12,"h":47.16,"l":47.08,"n":141,"o":47.1,"t":"2026-09-28T16:00:00Z","v":4309,"vw":47.136383},{"c":47.43,"h":47.43,"l":47.125,"n":130,"o":47.15,"t":"2026-09-28T16:15:00Z","v":3848,"vw":47.241742},{"c":47.225,"h":47.36,"l":47.225,"n":51,"o":47.36,"t":"2026-09-28T16:30:00Z","v":1634,"vw":47.26625},{"c":47.2725,"h":47.2725,"l":47.19,"n":62,"o":47.19,"t":"2026-09-28T16:45:00Z","v":1411,"vw":47.2295},{"c":47.38,"h":47.48,"l":47.2247,"n":174,"o":47.285,"t":"2026-09-28T17:00:00Z","v":8288,"vw":47.369333},{"c":47.34,"h":47.41,"l":47.3106,"n":60,"o":47.41,"t":"2026-09-28T17:15:00Z","v":2244,"vw":47.355104},{"c":47.39,"h":47.39,"l":47.37,"n":64,"o":47.37,"t":"2026-09-28T17:30:00Z","v":1725,"vw":47.374484},{"c":47.307,"h":47.45,"l":47.307,"n":56,"o":47.45,"t":"2026-09-28T17:45:00Z","v":2004,"vw":47.335072},{"c":47.27,"h":47.29,"l":47.245,"n":33,"o":47.29,"t":"2026-09-28T18:00:00Z","v":1073,"vw":47.265408},{"c":47.28,"h":47.3095,"l":47.21,"n":65,"o":47.21,"t":"2026-09-28T18:15:00Z","v":2848,"vw":47.273603},{"c":47.295,"h":47.3,"l":47.26,"n":71,"o":47.29,"t":"2026-09-28T18:30:00Z","v":3800,"vw":47.288142},{"c":47.275,"h":47.29,"l":47.23,"n":142,"o":47.29,"t":"2026-09-28T18:45:00Z","v":5715,"vw":47.267066},{"c":47.15,"h":47.25,"l":47.11,"n":102,"o":47.25,"t":"2026-09-28T19:00:00Z","v":4947,"vw":47.164348},{"c":47.23,"h":47.255,"l":47.155,"n":134,"o":47.155,"t":"2026-09-28T19:15:00Z","v":4875,"vw":47.197595},{"c":47.4,"h":47.43,"l":47.21,"n":318,"o":47.27,"t":"2026-09-28T19:30:00Z","v":12325,"vw":47.319648},{"c":47.29,"h":47.45,"l":47.17,"n":1108,"o":47.4,"t":"2026-09-28T19:45:00Z","v":70989,"vw":47.308099},{"c":47.28,"h":47.28,"l":47.28,"n":17,"o":47.28,"t":"2026-09-28T20:00:00Z","v":55612,"vw":47.28},{"c":47.475,"h":47.475,"l":47.28,"n":58,"o":47.28,"t":"2026-09-29T13:30:00Z","v":1127,"vw":47.386429},{"c":47.3595,"h":47.4154,"l":47.26,"n":40,"o":47.325,"t":"2026-09-29T13:45:00Z","v":1642,"vw":47.329},{"c":46.97,"h":47.3004,"l":46.96,"n":35,"o":47.265,"t":"2026-09-29T14:00:00Z","v":1517,"vw":47.175817},{"c":46.905,"h":47.06,"l":46.85,"n":123,"o":46.995,"t":"2026-09-29T14:15:00Z","v":6216,"vw":46.955709},{"c":46.84,"h":46.905,"l":46.84,"n":8,"o":46.905,"t":"2026-09-29T14:30:00Z","v":1296,"vw":46.870518},{"c":46.74,"h":46.905,"l":46.74,"n":42,"o":46.905,"t":"2026-09-29T14:45:00Z","v":1474,"vw":46.810487},{"c":46.59,"h":46.76,"l":46.59,"n":83,"o":46.725,"t":"2026-09-29T15:00:00Z","v":3044,"vw":46.715914},{"c":46.53,"h":46.53,"l":46.5,"n":49,"o":46.5,"t":"2026-09-29T15:15:00Z","v":1096,"vw":46.5175},{"c":46.54,"h":46.54,"l":46.45,"n":67,"o":46.54,"t":"2026-09-29T15:30:00Z","v":2348,"vw":46.50678},{"c":46.445,"h":46.445,"l":46.44,"n":25,"o":46.44,"t":"2026-09-29T15:45:00Z","v":752,"vw":46.4425},{"c":46.405,"h":46.45,"l":46.31,"n":160,"o":46.445,"t":"2026-09-29T16:00:00Z","v":7332,"vw":46.375769},{"c":46.23,"h":46.36,"l":46.23,"n":183,"o":46.36,"t":"2026-09-29T16:15:00Z","v":8922,"vw":46.29379},{"c":46.3,"h":46.35,"l":46.245,"n":103,"o":46.245,"t":"2026-09-29T16:30:00Z","v":3794,"vw":46.289839},{"c":46.34,"h":46.41,"l":46.34,"n":48,"o":46.41,"t":"2026-09-29T16:45:00Z","v":1481,"vw":46.37265},{"c":46.29,"h":46.385,"l":46.275,"n":106,"o":46.385,"t":"2026-09-29T17:00:00Z","v":3641,"vw":46.310946},{"c":46.26,"h":46.32,"l":46.25,"n":110,"o":46.29,"t":"2026-09-29T17:15:00Z","v":3403,"vw":46.285817},{"c":46.26,"h":46.3,"l":46.25,"n":58,"o":46.25,"t":"2026-09-29T17:30:00Z","v":2268,"vw":46.287059},{"c":46.26,"h":46.36,"l":46.26,"n":149,"o":46.29,"t":"2026-09-29T17:45:00Z","v":6176,"vw":46.334376},{"c":46.36,"h":46.38,"l":46.28,"n":121,"o":46.31,"t":"2026-09-29T18:00:00Z","v":2898,"vw":46.331457},{"c":46.41,"h":46.44,"l":46.37,"n":144,"o":46.39,"t":"2026-09-29T18:15:00Z","v":4228,"vw":46.408544},{"c":46.58,"h":46.645,"l":46.4,"n":240,"o":46.42,"t":"2026-09-29T18:30:00Z","v":10990,"vw":46.530121},{"c":46.575,"h":46.59,"l":46.5,"n":137,"o":46.57,"t":"2026-09-29T18:45:00Z","v":4267,"vw":46.558352},{"c":46.72,"h":46.72,"l":46.57,"n":213,"o":46.62,"t":"2026-09-29T19:00:00Z","v":9058,"vw":46.614784},{"c":46.75,"h":46.79,"l":46.69,"n":148,"o":46.7,"t":"2026-09-29T19:15:00Z","v":5828,"vw":46.730967},{"c":46.8,"h":46.84,"l":46.73,"n":261,"o":46.755,"t":"2026-09-29T19:30:00Z","v":9552,"vw":46.798307},{"c":46.875,"h":46.9,"l":46.785,"n":837,"o":46.81,"t":"2026-09-29T19:45:00Z","v":36189,"vw":46.860875},{"c":46.85,"h":46.85,"l":46.85,"n":15,"o":46.85,"t":"2026-09-29T20:00:00Z","v":38510,"vw":46.85},{"c":46.86,"h":47.26,"l":46.695,"n":80,"o":46.91,"t":"2026-09-30T13:30:00Z","v":2818,"vw":46.98359},{"c":46.8,"h":46.85,"l":46.785,"n":38,"o":46.85,"t":"2026-09-30T13:45:00Z","v":969,"vw":46.814971},{"c":46.99,"h":46.99,"l":46.74,"n":112,"o":46.74,"t":"2026-09-30T14:00:00Z","v":4223,"vw":46.918169},{"c":47,"h":47.06,"l":46.86,"n":252,"o":46.86,"t":"2026-09-30T14:15:00Z","v":14114,"vw":46.987566},{"c":46.855,"h":47.04,"l":46.83,"n":164,"o":47.04,"t":"2026-09-30T14:30:00Z","v":6116,"vw":46.901093},{"c":46.985,"h":46.99,"l":46.89,"n":118,"o":46.89,"t":"2026-09-30T14:45:00Z","v":3024,"vw":46.925829},{"c":46.96,"h":47.03,"l":46.95,"n":95,"o":47.03,"t":"2026-09-30T15:00:00Z","v":2869,"vw":46.983444},{"c":46.985,"h":47.02,"l":46.875,"n":321,"o":46.945,"t":"2026-09-30T15:15:00Z","v":14671,"vw":46.944546},{"c":46.9,"h":47.02,"l":46.86,"n":216,"o":46.985,"t":"2026-09-30T15:30:00Z","v":14388,"vw":46.950811},{"c":47.18,"h":47.18,"l":46.915,"n":388,"o":46.92,"t":"2026-09-30T15:45:00Z","v":18301,"vw":46.9974},{"c":47.255,"h":47.29,"l":47.25,"n":117,"o":47.25,"t":"2026-09-30T16:00:00Z","v":6502,"vw":47.271669},{"c":47.185,"h":47.29,"l":47.18,"n":158,"o":47.255,"t":"2026-09-30T16:15:00Z","v":9920,"vw":47.241847},{"c":47.25,"h":47.25,"l":47.15,"n":98,"o":47.165,"t":"2026-09-30T16:30:00Z","v":2757,"vw":47.182553},{"c":47.26,"h":47.28,"l":47.18,"n":170,"o":47.215,"t":"2026-09-30T16:45:00Z","v":15619,"vw":47.219123},{"c":47.33,"h":47.345,"l":47.22,"n":258,"o":47.23,"t":"2026-09-30T17:00:00Z","v":14408,"vw":47.301246},{"c":47.27,"h":47.315,"l":47.185,"n":196,"o":47.31,"t":"2026-09-30T17:15:00Z","v":6620,"vw":47.263348},{"c":47.35,"h":47.35,"l":47.28,"n":69,"o":47.31,"t":"2026-09-30T17:30:00Z","v":3039,"vw":47.296845},{"c":47.31,"h":47.38,"l":47.28,"n":131,"o":47.38,"t":"2026-09-30T17:45:00Z","v":7929,"vw":47.310765},{"c":47.305,"h":47.305,"l":47.305,"n":17,"o":47.305,"t":"2026-09-30T18:00:00Z","v":341,"vw":47.305},{"c":47.34,"h":47.38,"l":47.25,"n":204,"o":47.34,"t":"2026-09-30T18:15:00Z","v":6556,"vw":47.317356},{"c":47.27,"h":47.345,"l":47.27,"n":176,"o":47.34,"t":"2026-09-30T18:30:00Z","v":6289,"vw":47.323613},{"c":47.25,"h":47.3,"l":47.2,"n":110,"o":47.3,"t":"2026-09-30T18:45:00Z","v":3199,"vw":47.250252},{"c":47.31,"h":47.32,"l":47.27,"n":106,"o":47.27,"t":"2026-09-30T19:00:00Z","v":2531,"vw":47.290134},{"c":47.365,"h":47.39,"l":47.33,"n":195,"o":47.33,"t":"2026-09-30T19:15:00Z","v":5637,"vw":47.358182},{"c":47.585,"h":47.62,"l":47.38,"n":412,"o":47.38,"t":"2026-09-30T19:30:00Z","v":21102,"vw":47.53848},{"c":47.61,"h":48.06,"l":47.52,"n":5321,"o":47.585,"t":"2026-09-30T19:45:00Z","v":425255,"vw":47.793168},{"c":48.26,"h":48.26,"l":47.57,"n":33,"o":47.57,"t":"2026-09-30T20:00:00Z","v":497118,"vw":48.06512},{"c":47.2,"h":47.2,"l":47.2,"n":10,"o":47.2,"t":"2026-10-01T13:15:00Z","v":188,"vw":47.2},{"c":46.585,"h":47.365,"l":46.53,"n":157,"o":47.22,"t":"2026-10-01T13:30:00Z","v":10481,"vw":47.036022},{"c":46.75,"h":46.875,"l":46.6,"n":84,"o":46.81,"t":"2026-10-01T13:45:00Z","v":2015,"vw":46.780519},{"c":46.37,"h":46.77,"l":46.355,"n":177,"o":46.77,"t":"2026-10-01T14:00:00Z","v":12882,"vw":46.533291},{"c":46.56,"h":46.7,"l":46.49,"n":297,"o":46.49,"t":"2026-10-01T14:15:00Z","v":13275,"vw":46.572182},{"c":46.65,"h":46.74,"l":46.6,"n":104,"o":46.6,"t":"2026-10-01T14:30:00Z","v":3204,"vw":46.668723},{"c":46.69,"h":46.69,"l":46.42,"n":339,"o":46.645,"t":"2026-10-01T14:45:00Z","v":13166,"vw":46.568993},{"c":46.675,"h":46.69,"l":46.51,"n":365,"o":46.655,"t":"2026-10-01T15:00:00Z","v":13601,"vw":46.600713},{"c":46.785,"h":46.84,"l":46.72,"n":219,"o":46.72,"t":"2026-10-01T15:15:00Z","v":7577,"vw":46.763195},{"c":46.88,"h":46.88,"l":46.69,"n":184,"o":46.77,"t":"2026-10-01T15:30:00Z","v":5490,"vw":46.777292},{"c":47.19,"h":47.25,"l":46.865,"n":180,"o":46.865,"t":"2026-10-01T15:45:00Z","v":7400,"vw":47.010918},{"c":47.43,"h":47.45,"l":47.1101,"n":201,"o":47.185,"t":"2026-10-01T16:00:00Z","v":5590,"vw":47.299007},{"c":47.59,"h":47.59,"l":47.4,"n":246,"o":47.43,"t":"2026-10-01T16:15:00Z","v":6776,"vw":47.459986},{"c":47.56,"h":47.62,"l":47.53,"n":203,"o":47.565,"t":"2026-10-01T16:30:00Z","v":7116,"vw":47.574003},{"c":47.265,"h":47.565,"l":47.21,"n":348,"o":47.565,"t":"2026-10-01T16:45:00Z","v":14482,"vw":47.39974},{"c":47.375,"h":47.46,"l":47.22,"n":223,"o":47.255,"t":"2026-10-01T17:00:00Z","v":6735,"vw":47.373089},{"c":47.44,"h":47.45,"l":47.37,"n":166,"o":47.37,"t":"2026-10-01T17:15:00Z","v":5321,"vw":47.402321},{"c":47.45,"h":47.46,"l":47.4,"n":144,"o":47.44,"t":"2026-10-01T17:30:00Z","v":3967,"vw":47.431333},{"c":47.375,"h":47.435,"l":47.375,"n":131,"o":47.43,"t":"2026-10-01T17:45:00Z","v":3108,"vw":47.399737},{"c":47.39,"h":47.4,"l":47.185,"n":307,"o":47.34,"t":"2026-10-01T18:00:00Z","v":8601,"vw":47.340222},{"c":47.45,"h":47.48,"l":47.41,"n":177,"o":47.41,"t":"2026-10-01T18:15:00Z","v":5504,"vw":47.444266},{"c":47.51,"h":47.63,"l":47.41,"n":197,"o":47.41,"t":"2026-10-01T18:30:00Z","v":4271,"vw":47.506},{"c":47.44,"h":47.46,"l":47.44,"n":99,"o":47.44,"t":"2026-10-01T18:45:00Z","v":2407,"vw":47.452727},{"c":47.36,"h":47.52,"l":47.36,"n":267,"o":47.465,"t":"2026-10-01T19:00:00Z","v":7648,"vw":47.454921},{"c":47.54,"h":47.57,"l":47.365,"n":264,"o":47.365,"t":"2026-10-01T19:15:00Z","v":7949,"vw":47.476966},{"c":47.53,"h":47.585,"l":47.38,"n":476,"o":47.585,"t":"2026-10-01T19:30:00Z","v":16649,"vw":47.502101},{"c":47.835,"h":47.93,"l":47.56,"n":1101,"o":47.56,"t":"2026-10-01T19:45:00Z","v":41823,"vw":47.850325},{"c":47.84,"h":47.84,"l":47.84,"n":22,"o":47.84,"t":"2026-10-01T20:00:00Z","v":50243,"vw":47.84},{"c":48.73,"h":48.95,"l":47.59,"n":177,"o":48.34,"t":"2026-10-02T13:30:00Z","v":5811,"vw":48.507718},{"c":48.55,"h":48.71,"l":48.55,"n":129,"o":48.7,"t":"2026-10-02T13:45:00Z","v":5049,"vw":48.612758},{"c":48.61,"h":48.73,"l":48.52,"n":106,"o":48.55,"t":"2026-10-02T14:00:00Z","v":3819,"vw":48.581889},{"c":48.595,"h":48.7,"l":48.54,"n":197,"o":48.6,"t":"2026-10-02T14:15:00Z","v":5379,"vw":48.638798},{"c":48.715,"h":48.715,"l":48.525,"n":125,"o":48.59,"t":"2026-10-02T14:30:00Z","v":4125,"vw":48.596038},{"c":48.735,"h":48.82,"l":48.67,"n":209,"o":48.73,"t":"2026-10-02T14:45:00Z","v":6377,"vw":48.758622},{"c":48.5,"h":48.73,"l":48.5,"n":179,"o":48.73,"t":"2026-10-02T15:00:00Z","v":5557,"vw":48.590912},{"c":48.57,"h":48.57,"l":48.39,"n":163,"o":48.43,"t":"2026-10-02T15:15:00Z","v":5151,"vw":48.496038},{"c":48.5077,"h":48.55,"l":48.47,"n":152,"o":48.55,"t":"2026-10-02T15:30:00Z","v":3224,"vw":48.517115},{"c":48.44,"h":48.49,"l":48.42,"n":136,"o":48.48,"t":"2026-10-02T15:45:00Z","v":3736,"vw":48.456756},{"c":48.31,"h":48.435,"l":48.255,"n":147,"o":48.435,"t":"2026-10-02T16:00:00Z","v":5140,"vw":48.2988},{"c":48.21,"h":48.29,"l":48.21,"n":100,"o":48.27,"t":"2026-10-02T16:15:00Z","v":3573,"vw":48.246969},{"c":48.17,"h":48.205,"l":48.15,"n":98,"o":48.205,"t":"2026-10-02T16:30:00Z","v":3228,"vw":48.168979},{"c":48.34,"h":48.34,"l":48.19,"n":79,"o":48.19,"t":"2026-10-02T16:45:00Z","v":1894,"vw":48.22625},{"c":48.17,"h":48.3082,"l":48.17,"n":99,"o":48.295,"t":"2026-10-02T17:00:00Z","v":4071,"vw":48.263072},{"c":47.97,"h":48.21,"l":47.92,"n":355,"o":48.13,"t":"2026-10-02T17:15:00Z","v":17578,"vw":48.091995},{"c":48.05,"h":48.05,"l":47.96,"n":159,"o":47.96,"t":"2026-10-02T17:30:00Z","v":4375,"vw":48.011375},{"c":48.02,"h":48.06,"l":48.015,"n":145,"o":48.015,"t":"2026-10-02T17:45:00Z","v":4758,"vw":48.03403},{"c":48.065,"h":48.085,"l":48.03,"n":139,"o":48.08,"t":"2026-10-02T18:00:00Z","v":3591,"vw":48.069372},{"c":48.02,"h":48.03,"l":47.975,"n":277,"o":48.03,"t":"2026-10-02T18:15:00Z","v":7321,"vw":48.008516},{"c":48.075,"h":48.1,"l":48.02,"n":170,"o":48.02,"t":"2026-10-02T18:30:00Z","v":5107,"vw":48.068379},{"c":48.1,"h":48.115,"l":48.06,"n":220,"o":48.075,"t":"2026-10-02T18:45:00Z","v":6682,"vw":48.082733},{"c":48.16,"h":48.16,"l":48.09,"n":292,"o":48.11,"t":"2026-10-02T19:00:00Z","v":11818,"vw":48.10845},{"c":48.215,"h":48.23,"l":48.16,"n":200,"o":48.16,"t":"2026-10-02T19:15:00Z","v":7186,"vw":48.214377},{"c":48.2715,"h":48.29,"l":48.17,"n":599,"o":48.215,"t":"2026-10-02T19:30:00Z","v":23290,"vw":48.230154},{"c":48.15,"h":48.36,"l":48.15,"n":1459,"o":48.3,"t":"2026-10-02T19:45:00Z","v":62374,"vw":48.243772},{"c":48.19,"h":48.19,"l":48.19,"n":12,"o":48.19,"t":"2026-10-02T20:00:00Z","v":52760,"vw":48.19},{"c":48.17,"h":48.17,"l":48.17,"n":1,"o":48.17,"t":"2026-10-05T12:30:00Z","v":100,"vw":48.17},{"c":47.86,"h":48.27,"l":47.86,"n":89,"o":48.27,"t":"2026-10-05T13:30:00Z","v":23928,"vw":48.169588},{"c":47.77,"h":47.77,"l":47.76,"n":15,"o":47.76,"t":"2026-10-05T13:45:00Z","v":408,"vw":47.763333},{"c":47.92,"h":47.96,"l":47.7075,"n":34,"o":47.7075,"t":"2026-10-05T14:00:00Z","v":1216,"vw":47.796871},{"c":48.03,"h":48.2,"l":47.885,"n":45,"o":47.885,"t":"2026-10-05T14:15:00Z","v":1530,"vw":48.048649},{"c":47.99,"h":48.07,"l":47.99,"n":49,"o":48.07,"t":"2026-10-05T14:30:00Z","v":967,"vw":48.03125},{"c":47.92,"h":47.98,"l":47.92,"n":71,"o":47.98,"t":"2026-10-05T14:45:00Z","v":1904,"vw":47.948586},{"c":47.91,"h":47.91,"l":47.83,"n":73,"o":47.905,"t":"2026-10-05T15:00:00Z","v":3961,"vw":47.880465},{"c":47.9,"h":47.915,"l":47.9,"n":22,"o":47.9,"t":"2026-10-05T15:15:00Z","v":530,"vw":47.90625},{"c":47.76,"h":47.86,"l":47.76,"n":114,"o":47.85,"t":"2026-10-05T15:30:00Z","v":3292,"vw":47.826381},{"c":47.71,"h":47.77,"l":47.68,"n":107,"o":47.77,"t":"2026-10-05T15:45:00Z","v":3137,"vw":47.715714},{"c":47.73,"h":47.73,"l":47.6,"n":70,"o":47.69,"t":"2026-10-05T16:00:00Z","v":2652,"vw":47.649439},{"c":47.68,"h":47.72,"l":47.64,"n":76,"o":47.72,"t":"2026-10-05T16:15:00Z","v":2395,"vw":47.677455},{"c":47.71,"h":47.71,"l":47.71,"n":18,"o":47.71,"t":"2026-10-05T16:30:00Z","v":500,"vw":47.71},{"c":47.7431,"h":47.755,"l":47.7431,"n":17,"o":47.755,"t":"2026-10-05T16:45:00Z","v":286,"vw":47.748905},{"c":47.73,"h":47.8,"l":47.61,"n":223,"o":47.77,"t":"2026-10-05T17:00:00Z","v":10997,"vw":47.704753},{"c":47.72,"h":47.72,"l":47.72,"n":4,"o":47.72,"t":"2026-10-05T17:15:00Z","v":122,"vw":47.72},{"c":47.77,"h":47.85,"l":47.72,"n":87,"o":47.72,"t":"2026-10-05T17:30:00Z","v":4485,"vw":47.783055},{"c":47.71,"h":48.01,"l":47.7,"n":130,"o":47.78,"t":"2026-10-05T17:45:00Z","v":6255,"vw":47.795873},{"c":47.69,"h":47.75,"l":47.665,"n":60,"o":47.75,"t":"2026-10-05T18:00:00Z","v":2705,"vw":47.687913},{"c":47.74,"h":47.75,"l":47.74,"n":27,"o":47.74,"t":"2026-10-05T18:15:00Z","v":1033,"vw":47.741667},{"c":47.845,"h":47.845,"l":47.79,"n":41,"o":47.79,"t":"2026-10-05T18:30:00Z","v":1403,"vw":47.803779},{"c":47.84,"h":47.845,"l":47.765,"n":112,"o":47.845,"t":"2026-10-05T18:45:00Z","v":3292,"vw":47.8085},{"c":47.97,"h":47.97,"l":47.815,"n":105,"o":47.815,"t":"2026-10-05T19:00:00Z","v":2298,"vw":47.894722},{"c":47.85,"h":47.92,"l":47.85,"n":167,"o":47.92,"t":"2026-10-05T19:15:00Z","v":4766,"vw":47.878903},{"c":47.82,"h":47.82,"l":47.73,"n":242,"o":47.82,"t":"2026-10-05T19:30:00Z","v":6917,"vw":47.785407},{"c":47.73,"h":47.84,"l":47.63,"n":874,"o":47.84,"t":"2026-10-05T19:45:00Z","v":39013,"vw":47.727557},{"c":47.73,"h":47.73,"l":47.73,"n":18,"o":47.73,"t":"2026-10-05T20:00:00Z","v":41668,"vw":47.73},{"c":47.8,"h":48.04,"l":47.8,"n":71,"o":48.04,"t":"2026-10-06T13:30:00Z","v":3026,"vw":47.928364},{"c":48.07,"h":48.07,"l":48.07,"n":23,"o":48.07,"t":"2026-10-06T13:45:00Z","v":252,"vw":48.07},{"c":47.97,"h":48.25,"l":47.97,"n":68,"o":48.11,"t":"2026-10-06T14:00:00Z","v":3610,"vw":48.0406},{"c":47.76,"h":48.06,"l":47.76,"n":84,"o":48.06,"t":"2026-10-06T14:15:00Z","v":2516,"vw":47.923611},{"c":47.77,"h":47.84,"l":47.75,"n":82,"o":47.75,"t":"2026-10-06T14:30:00Z","v":3824,"vw":47.81},{"c":47.88,"h":47.885,"l":47.79,"n":40,"o":47.79,"t":"2026-10-06T14:45:00Z","v":1803,"vw":47.864375},{"c":47.95,"h":47.985,"l":47.89,"n":86,"o":47.94,"t":"2026-10-06T15:00:00Z","v":3125,"vw":47.926316},{"c":47.94,"h":47.94,"l":47.89,"n":46,"o":47.89,"t":"2026-10-06T15:15:00Z","v":1078,"vw":47.912013},{"c":47.86,"h":48,"l":47.85,"n":100,"o":47.87,"t":"2026-10-06T15:30:00Z","v":4031,"vw":47.870044},{"c":47.845,"h":47.925,"l":47.84,"n":46,"o":47.9,"t":"2026-10-06T15:45:00Z","v":1778,"vw":47.873333},{"c":47.73,"h":47.82,"l":47.73,"n":86,"o":47.82,"t":"2026-10-06T16:00:00Z","v":3130,"vw":47.779823},{"c":47.725,"h":47.725,"l":47.72,"n":46,"o":47.72,"t":"2026-10-06T16:15:00Z","v":1326,"vw":47.723},{"c":47.77,"h":47.775,"l":47.725,"n":90,"o":47.725,"t":"2026-10-06T16:30:00Z","v":3269,"vw":47.747193},{"c":47.72,"h":47.78,"l":47.7,"n":98,"o":47.73,"t":"2026-10-06T16:45:00Z","v":4693,"vw":47.737669},{"c":47.74,"h":47.77,"l":47.74,"n":45,"o":47.75,"t":"2026-10-06T17:00:00Z","v":2414,"vw":47.762},{"c":47.745,"h":47.745,"l":47.68,"n":123,"o":47.73,"t":"2026-10-06T17:15:00Z","v":4740,"vw":47.716187},{"c":47.75,"h":47.75,"l":47.6837,"n":41,"o":47.7,"t":"2026-10-06T17:30:00Z","v":1429,"vw":47.711358},{"c":47.76,"h":47.775,"l":47.7,"n":68,"o":47.775,"t":"2026-10-06T17:45:00Z","v":2587,"vw":47.730242},{"c":47.77,"h":47.77,"l":47.76,"n":57,"o":47.76,"t":"2026-10-06T18:00:00Z","v":1930,"vw":47.766883},{"c":47.7,"h":47.71,"l":47.7,"n":41,"o":47.71,"t":"2026-10-06T18:15:00Z","v":1829,"vw":47.707273},{"c":47.82,"h":47.82,"l":47.7,"n":85,"o":47.7,"t":"2026-10-06T18:30:00Z","v":2948,"vw":47.749775},{"c":47.8,"h":47.81,"l":47.78,"n":46,"o":47.7825,"t":"2026-10-06T18:45:00Z","v":2218,"vw":47.787973},{"c":47.855,"h":47.875,"l":47.785,"n":101,"o":47.785,"t":"2026-10-06T19:00:00Z","v":3085,"vw":47.823654},{"c":47.85,"h":47.85,"l":47.81,"n":104,"o":47.84,"t":"2026-10-06T19:15:00Z","v":4755,"vw":47.833581},{"c":47.69,"h":47.83,"l":47.69,"n":221,"o":47.83,"t":"2026-10-06T19:30:00Z","v":9528,"vw":47.761633},{"c":47.675,"h":47.75,"l":47.6275,"n":779,"o":47.65,"t":"2026-10-06T19:45:00Z","v":24205,"vw":47.676211},{"c":47.65,"h":47.65,"l":47.65,"n":15,"o":47.65,"t":"2026-10-06T20:00:00Z","v":34661,"vw":47.65},{"c":46.945,"h":47.085,"l":46.84,"n":80,"o":47.04,"t":"2026-10-07T13:30:00Z","v":5431,"vw":47.008958},{"c":46.855,"h":47.01,"l":46.85,"n":62,"o":46.96,"t":"2026-10-07T13:45:00Z","v":2153,"vw":46.910302},{"c":46.767,"h":47.01,"l":46.767,"n":27,"o":46.99,"t":"2026-10-07T14:00:00Z","v":1304,"vw":46.912811},{"c":46.89,"h":46.9799,"l":46.89,"n":55,"o":46.9799,"t":"2026-10-07T14:15:00Z","v":1705,"vw":46.96323},{"c":47.005,"h":47.005,"l":46.82,"n":65,"o":46.87,"t":"2026-10-07T14:30:00Z","v":2822,"vw":46.903296},{"c":46.87,"h":46.94,"l":46.85,"n":40,"o":46.94,"t":"2026-10-07T14:45:00Z","v":1796,"vw":46.868},{"c":47.02,"h":47.02,"l":46.81,"n":156,"o":46.81,"t":"2026-10-07T15:00:00Z","v":5916,"vw":46.916874},{"c":46.88,"h":46.95,"l":46.84,"n":62,"o":46.95,"t":"2026-10-07T15:15:00Z","v":2245,"vw":46.905714},{"c":46.95,"h":47.06,"l":46.93,"n":84,"o":46.93,"t":"2026-10-07T15:30:00Z","v":2453,"vw":46.987284},{"c":47.02,"h":47.02,"l":46.94,"n":62,"o":46.94,"t":"2026-10-07T15:45:00Z","v":1430,"vw":46.966429},{"c":46.98,"h":47.01,"l":46.98,"n":34,"o":47,"t":"2026-10-07T16:00:00Z","v":897,"vw":46.996},{"c":47.07,"h":47.1,"l":47.005,"n":40,"o":47.005,"t":"2026-10-07T16:15:00Z","v":1386,"vw":47.054938},{"c":47.215,"h":47.215,"l":47.1,"n":53,"o":47.1,"t":"2026-10-07T16:30:00Z","v":1725,"vw":47.185089},{"c":47.35,"h":47.35,"l":47.28,"n":63,"o":47.31,"t":"2026-10-07T16:45:00Z","v":2036,"vw":47.332586},{"c":47.43,"h":47.44,"l":47.33,"n":137,"o":47.34,"t":"2026-10-07T17:00:00Z","v":4313,"vw":47.377423},{"c":47.34,"h":47.45,"l":47.32,"n":105,"o":47.405,"t":"2026-10-07T17:15:00Z","v":2671,"vw":47.378438},{"c":47.28,"h":47.305,"l":47.26,"n":57,"o":47.305,"t":"2026-10-07T17:30:00Z","v":1536,"vw":47.277778},{"c":47.22,"h":47.32,"l":47.22,"n":83,"o":47.32,"t":"2026-10-07T17:45:00Z","v":2334,"vw":47.254105},{"c":47.18,"h":47.24,"l":47.17,"n":87,"o":47.18,"t":"2026-10-07T18:00:00Z","v":2521,"vw":47.203871},{"c":47.16,"h":47.24,"l":47.16,"n":50,"o":47.24,"t":"2026-10-07T18:15:00Z","v":1623,"vw":47.195676},{"c":47.13,"h":47.16,"l":47.1,"n":63,"o":47.16,"t":"2026-10-07T18:30:00Z","v":1776,"vw":47.135},{"c":47.125,"h":47.13,"l":47.09,"n":60,"o":47.13,"t":"2026-10-07T18:45:00Z","v":2680,"vw":47.112},{"c":46.77,"h":47.11,"l":46.71,"n":295,"o":47.11,"t":"2026-10-07T19:00:00Z","v":19675,"vw":46.886516},{"c":46.785,"h":46.795,"l":46.64,"n":261,"o":46.73,"t":"2026-10-07T19:15:00Z","v":11589,"vw":46.708443},{"c":46.735,"h":46.77,"l":46.63,"n":231,"o":46.77,"t":"2026-10-07T19:30:00Z","v":13190,"vw":46.680351},{"c":46.65,"h":46.71,"l":46.47,"n":1058,"o":46.7,"t":"2026-10-07T19:45:00Z","v":44219,"vw":46.608205},{"c":46.63,"h":46.63,"l":46.63,"n":24,"o":46.63,"t":"2026-10-07T20:00:00Z","v":63924,"vw":46.63},{"c":46.675,"h":46.74,"l":46.64,"n":59,"o":46.64,"t":"2026-10-08T13:30:00Z","v":5318,"vw":46.690868},{"c":46.735,"h":46.865,"l":46.55,"n":217,"o":46.83,"t":"2026-10-08T13:45:00Z","v":15556,"vw":46.665456},{"c":46.845,"h":46.855,"l":46.59,"n":640,"o":46.6,"t":"2026-10-08T14:00:00Z","v":39993,"vw":46.685625},{"c":46.69,"h":46.7,"l":46.69,"n":35,"o":46.7,"t":"2026-10-08T14:15:00Z","v":997,"vw":46.692415},{"c":46.9,"h":46.9,"l":46.81,"n":55,"o":46.865,"t":"2026-10-08T14:30:00Z","v":1488,"vw":46.840657},{"c":46.65,"h":46.86,"l":46.65,"n":64,"o":46.86,"t":"2026-10-08T14:45:00Z","v":2040,"vw":46.765727},{"c":46.61,"h":46.695,"l":46.58,"n":102,"o":46.695,"t":"2026-10-08T15:00:00Z","v":3786,"vw":46.609678},{"c":46.655,"h":46.655,"l":46.58,"n":61,"o":46.58,"t":"2026-10-08T15:15:00Z","v":1563,"vw":46.608337},{"c":46.65,"h":46.67,"l":46.59,"n":65,"o":46.67,"t":"2026-10-08T15:30:00Z","v":2010,"vw":46.635045},{"c":46.62,"h":46.69,"l":46.62,"n":109,"o":46.67,"t":"2026-10-08T15:45:00Z","v":3674,"vw":46.656798},{"c":46.765,"h":46.765,"l":46.6,"n":62,"o":46.625,"t":"2026-10-08T16:00:00Z","v":1359,"vw":46.660714},{"c":46.91,"h":47.07,"l":46.825,"n":147,"o":46.825,"t":"2026-10-08T16:15:00Z","v":6473,"vw":46.938296},{"c":46.95,"h":46.99,"l":46.9,"n":77,"o":46.99,"t":"2026-10-08T16:30:00Z","v":2681,"vw":46.940355},{"c":47.1,"h":47.13,"l":46.93,"n":68,"o":46.93,"t":"2026-10-08T16:45:00Z","v":1872,"vw":47.024707},{"c":47.24,"h":47.24,"l":47.09,"n":88,"o":47.16,"t":"2026-10-08T17:00:00Z","v":3479,"vw":47.122819},{"c":47.35,"h":47.4,"l":47.23,"n":118,"o":47.25,"t":"2026-10-08T17:15:00Z","v":4147,"vw":47.326643},{"c":47.34,"h":47.375,"l":47.28,"n":104,"o":47.33,"t":"2026-10-08T17:30:00Z","v":2579,"vw":47.334531},{"c":47.39,"h":47.395,"l":47.3,"n":185,"o":47.38,"t":"2026-10-08T17:45:00Z","v":6075,"vw":47.359943},{"c":47.375,"h":47.44,"l":47.35,"n":104,"o":47.4175,"t":"2026-10-08T18:00:00Z","v":4663,"vw":47.390061},{"c":47.29,"h":47.43,"l":47.26,"n":146,"o":47.395,"t":"2026-10-08T18:15:00Z","v":5870,"vw":47.374367},{"c":47.22,"h":47.325,"l":47.18,"n":165,"o":47.27,"t":"2026-10-08T18:30:00Z","v":5459,"vw":47.26726},{"c":47.2,"h":47.275,"l":47.2,"n":121,"o":47.23,"t":"2026-10-08T18:45:00Z","v":3737,"vw":47.228469},{"c":47.18,"h":47.24,"l":47.16,"n":150,"o":47.24,"t":"2026-10-08T19:00:00Z","v":4711,"vw":47.199504},{"c":47.27,"h":47.27,"l":47.18,"n":261,"o":47.18,"t":"2026-10-08T19:15:00Z","v":8250,"vw":47.236913},{"c":47.11,"h":47.23,"l":47.08,"n":273,"o":47.23,"t":"2026-10-08T19:30:00Z","v":7716,"vw":47.142139},{"c":47.22,"h":47.23,"l":46.975,"n":991,"o":47.12,"t":"2026-10-08T19:45:00Z","v":30090,"vw":47.131373},{"c":47.18,"h":47.18,"l":47.18,"n":17,"o":47.18,"t":"2026-10-08T20:00:00Z","v":38872,"vw":47.18},{"c":46.86,"h":47.83,"l":46.6,"n":76,"o":47.15,"t":"2026-10-09T13:30:00Z","v":2073,"vw":47.058289},{"c":46.825,"h":46.825,"l":46.825,"n":7,"o":46.825,"t":"2026-10-09T14:00:00Z","v":118,"vw":46.825},{"c":46.69,"h":46.815,"l":46.665,"n":45,"o":46.815,"t":"2026-10-09T14:30:00Z","v":1541,"vw":46.721827},{"c":46.68,"h":46.8,"l":46.63,"n":83,"o":46.69,"t":"2026-10-09T14:45:00Z","v":3366,"vw":46.696256},{"c":46.805,"h":46.93,"l":46.805,"n":106,"o":46.84,"t":"2026-10-09T15:15:00Z","v":6589,"vw":46.887437},{"c":46.8,"h":46.805,"l":46.685,"n":75,"o":46.805,"t":"2026-10-09T15:30:00Z","v":2494,"vw":46.765053},{"c":46.77,"h":46.78,"l":46.77,"n":27,"o":46.77,"t":"2026-10-09T15:45:00Z","v":849,"vw":46.7725},{"c":46.81,"h":46.81,"l":46.81,"n":30,"o":46.81,"t":"2026-10-09T16:00:00Z","v":1712,"vw":46.81},{"c":46.81,"h":46.88,"l":46.81,"n":64,"o":46.81,"t":"2026-10-09T16:15:00Z","v":1506,"vw":46.82},{"c":46.85,"h":46.85,"l":46.83,"n":26,"o":46.83,"t":"2026-10-09T16:30:00Z","v":845,"vw":46.84},{"c":46.85,"h":46.89,"l":46.85,"n":40,"o":46.85,"t":"2026-10-09T16:45:00Z","v":972,"vw":46.868862},{"c":46.85,"h":46.87,"l":46.84,"n":71,"o":46.84,"t":"2026-10-09T17:00:00Z","v":1635,"vw":46.853334},{"c":46.9,"h":46.9199,"l":46.87,"n":59,"o":46.87,"t":"2026-10-09T17:15:00Z","v":1441,"vw":46.88647},{"c":46.93,"h":46.95,"l":46.9,"n":130,"o":46.9,"t":"2026-10-09T17:30:00Z","v":2114,"vw":46.927},{"c":46.8,"h":46.955,"l":46.8,"n":114,"o":46.95,"t":"2026-10-09T17:45:00Z","v":3909,"vw":46.8706},{"c":46.74,"h":46.78,"l":46.71,"n":76,"o":46.78,"t":"2026-10-09T18:00:00Z","v":2093,"vw":46.73021},{"c":46.775,"h":46.79,"l":46.69,"n":167,"o":46.74,"t":"2026-10-09T18:15:00Z","v":6350,"vw":46.737735},{"c":46.81,"h":46.84,"l":46.775,"n":119,"o":46.775,"t":"2026-10-09T18:30:00Z","v":2559,"vw":46.812999},{"c":46.895,"h":46.915,"l":46.82,"n":145,"o":46.82,"t":"2026-10-09T18:45:00Z","v":5399,"vw":46.857817},{"c":46.76,"h":46.87,"l":46.76,"n":59,"o":46.87,"t":"2026-10-09T19:00:00Z","v":1598,"vw":46.818106},{"c":46.75,"h":46.77,"l":46.7,"n":117,"o":46.76,"t":"2026-10-09T19:15:00Z","v":5282,"vw":46.728149},{"c":46.66,"h":46.76,"l":46.65,"n":203,"o":46.73,"t":"2026-10-09T19:30:00Z","v":6547,"vw":46.704417},{"c":46.595,"h":46.7,"l":46.57,"n":1029,"o":46.66,"t":"2026-10-09T19:45:00Z","v":45485,"vw":46.630221},{"c":46.58,"h":46.58,"l":46.58,"n":14,"o":46.58,"t":"2026-10-09T20:00:00Z","v":42578,"vw":46.58},{"c":46.8,"h":46.8,"l":46.68,"n":65,"o":46.68,"t":"2026-10-12T13:30:00Z","v":4055,"vw":46.707578},{"c":46.89,"h":46.89,"l":46.89,"n":6,"o":46.89,"t":"2026-10-12T13:45:00Z","v":128,"vw":46.89},{"c":46.92,"h":46.92,"l":46.7015,"n":78,"o":46.91,"t":"2026-10-12T14:00:00Z","v":4519,"vw":46.896784},{"c":46.885,"h":47.0473,"l":46.88,"n":51,"o":46.92,"t":"2026-10-12T14:15:00Z","v":2384,"vw":46.905917},{"c":46.945,"h":46.95,"l":46.86,"n":41,"o":46.86,"t":"2026-10-12T14:30:00Z","v":1742,"vw":46.923481},{"c":46.965,"h":47.135,"l":46.945,"n":48,"o":46.945,"t":"2026-10-12T14:45:00Z","v":1105,"vw":47.005625},{"c":46.96,"h":47.09,"l":46.86,"n":76,"o":46.965,"t":"2026-10-12T15:00:00Z","v":1748,"vw":46.965455},{"c":47.12,"h":47.12,"l":46.96,"n":187,"o":46.96,"t":"2026-10-12T15:15:00Z","v":5593,"vw":47.065959},{"c":47.11,"h":47.175,"l":47.06,"n":80,"o":47.06,"t":"2026-10-12T15:30:00Z","v":2926,"vw":47.118959},{"c":47.145,"h":47.21,"l":47.11,"n":60,"o":47.12,"t":"2026-10-12T15:45:00Z","v":2746,"vw":47.186887},{"c":47.19,"h":47.19,"l":47.145,"n":54,"o":47.145,"t":"2026-10-12T16:00:00Z","v":1554,"vw":47.183582},{"c":47.21,"h":47.21,"l":47.16,"n":114,"o":47.16,"t":"2026-10-12T16:15:00Z","v":3219,"vw":47.192293},{"c":47.28,"h":47.325,"l":47.26,"n":136,"o":47.26,"t":"2026-10-12T16:30:00Z","v":4844,"vw":47.287292},{"c":47.255,"h":47.285,"l":47.25,"n":79,"o":47.28,"t":"2026-10-12T16:45:00Z","v":2439,"vw":47.272431},{"c":47.235,"h":47.25,"l":47.22,"n":108,"o":47.25,"t":"2026-10-12T17:00:00Z","v":3298,"vw":47.238175},{"c":47.21,"h":47.3,"l":47.21,"n":120,"o":47.26,"t":"2026-10-12T17:15:00Z","v":4086,"vw":47.262302},{"c":47.21,"h":47.22,"l":47.145,"n":103,"o":47.17,"t":"2026-10-12T17:30:00Z","v":2422,"vw":47.183609},{"c":47.21,"h":47.21,"l":47.17,"n":108,"o":47.17,"t":"2026-10-12T17:45:00Z","v":3303,"vw":47.189195},{"c":47.18,"h":47.21,"l":47.18,"n":87,"o":47.21,"t":"2026-10-12T18:00:00Z","v":2101,"vw":47.191},{"c":47.135,"h":47.19,"l":47.11,"n":180,"o":47.19,"t":"2026-10-12T18:15:00Z","v":6475,"vw":47.137712},{"c":47.17,"h":47.2,"l":47.16,"n":94,"o":47.19,"t":"2026-10-12T18:30:00Z","v":2513,"vw":47.174884},{"c":47.19,"h":47.19,"l":47.16,"n":66,"o":47.16,"t":"2026-10-12T18:45:00Z","v":1542,"vw":47.180833},{"c":47.11,"h":47.2,"l":47.065,"n":205,"o":47.2,"t":"2026-10-12T19:00:00Z","v":8707,"vw":47.130525},{"c":47.045,"h":47.09,"l":47.02,"n":207,"o":47.075,"t":"2026-10-12T19:15:00Z","v":6634,"vw":47.044603},{"c":46.915,"h":47.07,"l":46.91,"n":243,"o":47.07,"t":"2026-10-12T19:30:00Z","v":6019,"vw":46.967594},{"c":46.89,"h":46.95,"l":46.84,"n":1332,"o":46.905,"t":"2026-10-12T19:45:00Z","v":48534,"vw":46.895941},{"c":46.88,"h":46.91,"l":46.88,"n":15,"o":46.91,"t":"2026-10-12T20:00:00Z","v":46472,"vw":46.880124},{"c":47.15,"h":48.275,"l":47.05,"n":37,"o":47.05,"t":"2026-10-13T13:30:00Z","v":1373,"vw":47.262716},{"c":46.9,"h":47.15,"l":46.9,"n":46,"o":47.09,"t":"2026-10-13T13:45:00Z","v":1543,"vw":47.058889},{"c":46.5,"h":46.5,"l":46.5,"n":3,"o":46.5,"t":"2026-10-13T14:00:00Z","v":116,"vw":46.5},{"c":46.715,"h":46.715,"l":46.65,"n":59,"o":46.65,"t":"2026-10-13T14:15:00Z","v":1864,"vw":46.688456},{"c":46.88,"h":46.88,"l":46.88,"n":32,"o":46.88,"t":"2026-10-13T14:30:00Z","v":518,"vw":46.88},{"c":46.8,"h":46.82,"l":46.8,"n":58,"o":46.82,"t":"2026-10-13T14:45:00Z","v":1468,"vw":46.805089},{"c":46.82,"h":46.82,"l":46.73,"n":78,"o":46.73,"t":"2026-10-13T15:00:00Z","v":1937,"vw":46.757},{"c":46.81,"h":46.84,"l":46.79,"n":50,"o":46.82,"t":"2026-10-13T15:15:00Z","v":2403,"vw":46.81994},{"c":46.6756,"h":46.805,"l":46.6756,"n":62,"o":46.805,"t":"2026-10-13T15:30:00Z","v":2200,"vw":46.764409},{"c":46.67,"h":46.68,"l":46.635,"n":87,"o":46.68,"t":"2026-10-13T15:45:00Z","v":3802,"vw":46.654749},{"c":46.51,"h":46.64,"l":46.51,"n":62,"o":46.64,"t":"2026-10-13T16:00:00Z","v":1934,"vw":46.558334},{"c":46.58,"h":46.58,"l":46.54,"n":67,"o":46.54,"t":"2026-10-13T16:15:00Z","v":2499,"vw":46.565022},{"c":46.6,"h":46.6,"l":46.5,"n":68,"o":46.54,"t":"2026-10-13T16:30:00Z","v":1906,"vw":46.541111},{"c":46.65,"h":46.65,"l":46.61,"n":16,"o":46.61,"t":"2026-10-13T16:45:00Z","v":787,"vw":46.623333},{"c":46.65,"h":46.65,"l":46.58,"n":101,"o":46.6,"t":"2026-10-13T17:00:00Z","v":4577,"vw":46.598064},{"c":46.69,"h":46.73,"l":46.67,"n":90,"o":46.67,"t":"2026-10-13T17:15:00Z","v":2613,"vw":46.695},{"c":46.72,"h":46.72,"l":46.69,"n":28,"o":46.69,"t":"2026-10-13T17:30:00Z","v":803,"vw":46.71},{"c":46.715,"h":46.76,"l":46.67,"n":77,"o":46.76,"t":"2026-10-13T17:45:00Z","v":3339,"vw":46.70314},{"c":46.79,"h":46.79,"l":46.67,"n":59,"o":46.67,"t":"2026-10-13T18:00:00Z","v":1923,"vw":46.70625},{"c":46.73,"h":46.78,"l":46.73,"n":38,"o":46.78,"t":"2026-10-13T18:15:00Z","v":1060,"vw":46.756667},{"c":46.68,"h":46.76,"l":46.68,"n":70,"o":46.76,"t":"2026-10-13T18:30:00Z","v":2185,"vw":46.714625},{"c":46.725,"h":46.725,"l":46.66,"n":53,"o":46.685,"t":"2026-10-13T18:45:00Z","v":1159,"vw":46.688},{"c":46.795,"h":46.83,"l":46.7001,"n":161,"o":46.73,"t":"2026-10-13T19:00:00Z","v":6467,"vw":46.774128},{"c":46.84,"h":46.89,"l":46.83,"n":146,"o":46.83,"t":"2026-10-13T19:15:00Z","v":4579,"vw":46.855822},{"c":46.89,"h":46.95,"l":46.8,"n":254,"o":46.82,"t":"2026-10-13T19:30:00Z","v":10329,"vw":46.896996},{"c":46.91,"h":46.99,"l":46.85,"n":862,"o":46.895,"t":"2026-10-13T19:45:00Z","v":32957,"vw":46.911844},{"c":46.8396,"h":46.89,"l":46.8396,"n":20,"o":46.89,"t":"2026-10-13T20:00:00Z","v":54931,"vw":46.877462},{"c":46.21,"h":46.2978,"l":45.16,"n":144,"o":46.1,"t":"2026-10-14T13:30:00Z","v":5907,"vw":46.012104},{"c":46.1,"h":46.1,"l":45.86,"n":92,"o":46.05,"t":"2026-10-14T13:45:00Z","v":3594,"vw":46.006371},{"c":46.22,"h":46.22,"l":46.0136,"n":15,"o":46.0136,"t":"2026-10-14T14:00:00Z","v":432,"vw":46.0824},{"c":46.43,"h":46.44,"l":46.1,"n":192,"o":46.27,"t":"2026-10-14T14:15:00Z","v":6158,"vw":46.252435},{"c":46.64,"h":46.64,"l":46.42,"n":119,"o":46.53,"t":"2026-10-14T14:30:00Z","v":3461,"vw":46.485187},{"c":46.49,"h":46.59,"l":46.49,"n":70,"o":46.54,"t":"2026-10-14T14:45:00Z","v":2907,"vw":46.556567},{"c":46.55,"h":46.59,"l":46.49,"n":128,"o":46.59,"t":"2026-10-14T15:00:00Z","v":4579,"vw":46.527107},{"c":46.64,"h":46.68,"l":46.545,"n":79,"o":46.545,"t":"2026-10-14T15:15:00Z","v":4285,"vw":46.666443},{"c":46.77,"h":46.81,"l":46.75,"n":113,"o":46.77,"t":"2026-10-14T15:30:00Z","v":3786,"vw":46.787678},{"c":46.825,"h":46.825,"l":46.76,"n":14,"o":46.76,"t":"2026-10-14T15:45:00Z","v":385,"vw":46.7925},{"c":46.53,"h":46.77,"l":46.53,"n":153,"o":46.77,"t":"2026-10-14T16:00:00Z","v":4845,"vw":46.69339},{"c":46.46,"h":46.54,"l":46.37,"n":177,"o":46.54,"t":"2026-10-14T16:15:00Z","v":10094,"vw":46.490531},{"c":46.45,"h":46.535,"l":46.45,"n":116,"o":46.5,"t":"2026-10-14T16:30:00Z","v":3703,"vw":46.483521},{"c":46.43,"h":46.46,"l":46.41,"n":64,"o":46.455,"t":"2026-10-14T16:45:00Z","v":1895,"vw":46.436961},{"c":46.335,"h":46.42,"l":46.335,"n":69,"o":46.42,"t":"2026-10-14T17:00:00Z","v":1989,"vw":46.356674},{"c":46.35,"h":46.38,"l":46.35,"n":127,"o":46.36,"t":"2026-10-14T17:15:00Z","v":4713,"vw":46.3685},{"c":46.14,"h":46.31,"l":46.14,"n":138,"o":46.3,"t":"2026-10-14T17:30:00Z","v":4474,"vw":46.252649},{"c":46.18,"h":46.28,"l":46.18,"n":169,"o":46.2354,"t":"2026-10-14T17:45:00Z","v":5744,"vw":46.231275},{"c":46.2,"h":46.21,"l":46.16,"n":111,"o":46.16,"t":"2026-10-14T18:00:00Z","v":3747,"vw":46.191025},{"c":46.25,"h":46.25,"l":46.1901,"n":65,"o":46.1901,"t":"2026-10-14T18:15:00Z","v":1590,"vw":46.225101},{"c":46.24,"h":46.245,"l":46.21,"n":35,"o":46.21,"t":"2026-10-14T18:30:00Z","v":1036,"vw":46.2325},{"c":46.24,"h":46.245,"l":46.21,"n":72,"o":46.245,"t":"2026-10-14T18:45:00Z","v":1948,"vw":46.23},{"c":46.435,"h":46.435,"l":46.225,"n":130,"o":46.225,"t":"2026-10-14T19:00:00Z","v":4908,"vw":46.316576},{"c":46.375,"h":46.47,"l":46.35,"n":224,"o":46.43,"t":"2026-10-14T19:15:00Z","v":7862,"vw":46.394255},{"c":46.28,"h":46.38,"l":46.28,"n":263,"o":46.38,"t":"2026-10-14T19:30:00Z","v":9326,"vw":46.327788},{"c":46.56,"h":46.59,"l":46.31,"n":928,"o":46.32,"t":"2026-10-14T19:45:00Z","v":32296,"vw":46.508086},{"c":46.52,"h":46.52,"l":46.52,"n":18,"o":46.52,"t":"2026-10-14T20:00:00Z","v":36145,"vw":46.52},{"c":46.55,"h":46.55,"l":46.55,"n":1,"o":46.55,"t":"2026-10-15T13:15:00Z","v":100,"vw":46.55},{"c":46.475,"h":46.82,"l":46.475,"n":85,"o":46.82,"t":"2026-10-15T13:30:00Z","v":2506,"vw":46.707712},{"c":47.065,"h":47.07,"l":46.727937,"n":149,"o":46.76,"t":"2026-10-15T13:45:00Z","v":6789,"vw":46.981554},{"c":47.16,"h":47.18,"l":46.935,"n":134,"o":47.07,"t":"2026-10-15T14:00:00Z","v":4118,"vw":47.097985},{"c":47.28,"h":47.31,"l":47.06,"n":153,"o":47.1,"t":"2026-10-15T14:15:00Z","v":4934,"vw":47.167107},{"c":47.49,"h":47.49,"l":47.34,"n":192,"o":47.34,"t":"2026-10-15T14:30:00Z","v":5146,"vw":47.432742},{"c":47.3,"h":47.4,"l":47.26,"n":121,"o":47.39,"t":"2026-10-15T14:45:00Z","v":4075,"vw":47.332958},{"c":47.055,"h":47.33,"l":47.055,"n":71,"o":47.27,"t":"2026-10-15T15:00:00Z","v":2755,"vw":47.183966},{"c":46.85,"h":47.11,"l":46.82,"n":57,"o":47.035,"t":"2026-10-15T15:15:00Z","v":1904,"vw":46.952109},{"c":47.02,"h":47.03,"l":46.925,"n":64,"o":46.93,"t":"2026-10-15T15:30:00Z","v":2167,"vw":46.967599},{"c":46.895,"h":47.05,"l":46.895,"n":139,"o":47.003731,"t":"2026-10-15T15:45:00Z","v":4802,"vw":46.955693},{"c":46.93,"h":46.935,"l":46.93,"n":27,"o":46.935,"t":"2026-10-15T16:00:00Z","v":1450,"vw":46.934173},{"c":46.935,"h":46.99,"l":46.925,"n":75,"o":46.97,"t":"2026-10-15T16:15:00Z","v":4653,"vw":46.936023},{"c":46.985,"h":46.99,"l":46.88,"n":120,"o":46.88,"t":"2026-10-15T16:30:00Z","v":4116,"vw":46.908485},{"c":47.055,"h":47.06,"l":46.95,"n":105,"o":46.96,"t":"2026-10-15T16:45:00Z","v":4229,"vw":46.988522},{"c":47.065,"h":47.11,"l":47.06,"n":44,"o":47.09,"t":"2026-10-15T17:00:00Z","v":1793,"vw":47.086561},{"c":47.14,"h":47.14,"l":47.075,"n":62,"o":47.075,"t":"2026-10-15T17:15:00Z","v":2822,"vw":47.09266},{"c":47.07,"h":47.21,"l":47.06,"n":91,"o":47.11,"t":"2026-10-15T17:30:00Z","v":3411,"vw":47.125066},{"c":46.97,"h":47.11,"l":46.97,"n":116,"o":47.11,"t":"2026-10-15T17:45:00Z","v":5333,"vw":47.041583},{"c":47.09,"h":47.09,"l":46.97,"n":151,"o":46.97,"t":"2026-10-15T18:00:00Z","v":4704,"vw":47.032991},{"c":47.18,"h":47.18,"l":47.07,"n":58,"o":47.12,"t":"2026-10-15T18:15:00Z","v":1548,"vw":47.117568},{"c":47.11,"h":47.18,"l":47.1,"n":138,"o":47.17,"t":"2026-10-15T18:30:00Z","v":5279,"vw":47.128687},{"c":47.06,"h":47.14,"l":47.04,"n":120,"o":47.11,"t":"2026-10-15T18:45:00Z","v":5090,"vw":47.076205},{"c":46.98,"h":47.05,"l":46.895,"n":119,"o":47.03,"t":"2026-10-15T19:00:00Z","v":4052,"vw":46.96229},{"c":46.995,"h":47.02,"l":46.91,"n":156,"o":46.94,"t":"2026-10-15T19:15:00Z","v":4347,"vw":46.973194},{"c":47.06,"h":47.07,"l":46.995,"n":245,"o":46.995,"t":"2026-10-15T19:30:00Z","v":7431,"vw":47.03527},{"c":47.13,"h":47.17,"l":46.87,"n":1019,"o":47.04,"t":"2026-10-15T19:45:00Z","v":29832,"vw":47.080333},{"c":47.09,"h":47.09,"l":47.09,"n":16,"o":47.09,"t":"2026-10-15T20:00:00Z","v":25238,"vw":47.09},{"c":47.53,"h":47.59,"l":47.06,"n":61,"o":47.23,"t":"2026-10-16T13:30:00Z","v":3665,"vw":47.300029},{"c":47.57,"h":47.78,"l":47.52,"n":57,"o":47.52,"t":"2026-10-16T13:45:00Z","v":1377,"vw":47.594444},{"c":47.54,"h":47.78,"l":47.53,"n":85,"o":47.54,"t":"2026-10-16T14:00:00Z","v":1862,"vw":47.594259},{"c":47.6,"h":47.82,"l":47.53,"n":126,"o":47.53,"t":"2026-10-16T14:15:00Z","v":6525,"vw":47.713275},{"c":47.62,"h":47.77,"l":47.62,"n":36,"o":47.635,"t":"2026-10-16T14:30:00Z","v":929,"vw":47.669},{"c":47.5,"h":47.74,"l":47.45,"n":104,"o":47.61,"t":"2026-10-16T14:45:00Z","v":7061,"vw":47.599142},{"c":47.63,"h":47.7,"l":47.59,"n":239,"o":47.67,"t":"2026-10-16T15:00:00Z","v":8872,"vw":47.667857},{"c":47.52,"h":47.63,"l":47.47,"n":88,"o":47.63,"t":"2026-10-16T15:15:00Z","v":2839,"vw":47.559232},{"c":47.455,"h":47.53,"l":47.455,"n":47,"o":47.53,"t":"2026-10-16T15:30:00Z","v":1151,"vw":47.496967},{"c":47.3,"h":47.465,"l":47.3,"n":100,"o":47.465,"t":"2026-10-16T15:45:00Z","v":2227,"vw":47.374434},{"c":47.055,"h":47.255,"l":47.055,"n":49,"o":47.24,"t":"2026-10-16T16:00:00Z","v":985,"vw":47.166667},{"c":47.16,"h":47.16,"l":47.075,"n":25,"o":47.12,"t":"2026-10-16T16:15:00Z","v":538,"vw":47.118333},{"c":47.1,"h":47.145,"l":47.06,"n":44,"o":47.14,"t":"2026-10-16T16:30:00Z","v":1128,"vw":47.109},{"c":46.94,"h":47.04,"l":46.84,"n":23,"o":47.04,"t":"2026-10-16T16:45:00Z","v":748,"vw":46.957},{"c":46.915,"h":46.965,"l":46.91,"n":86,"o":46.965,"t":"2026-10-16T17:00:00Z","v":1785,"vw":46.948168},{"c":46.92,"h":46.92,"l":46.88,"n":36,"o":46.92,"t":"2026-10-16T17:15:00Z","v":734,"vw":46.905},{"c":47.01,"h":47.05,"l":46.955,"n":109,"o":47.05,"t":"2026-10-16T17:30:00Z","v":3603,"vw":46.99784},{"c":46.905,"h":46.99,"l":46.88,"n":94,"o":46.99,"t":"2026-10-16T17:45:00Z","v":2733,"vw":46.925833},{"c":46.99,"h":46.99,"l":46.88,"n":74,"o":46.88,"t":"2026-10-16T18:00:00Z","v":2320,"vw":46.929617},{"c":47.015,"h":47.06,"l":47.015,"n":32,"o":47.05,"t":"2026-10-16T18:15:00Z","v":1194,"vw":47.044205},{"c":47.03,"h":47.09,"l":47.03,"n":94,"o":47.03,"t":"2026-10-16T18:30:00Z","v":2993,"vw":47.048173},{"c":47.02,"h":47.05,"l":46.98,"n":79,"o":47.015,"t":"2026-10-16T18:45:00Z","v":2061,"vw":47.014012},{"c":46.97,"h":47.07,"l":46.97,"n":91,"o":47.03,"t":"2026-10-16T19:00:00Z","v":2296,"vw":47.03},{"c":47.09,"h":47.095,"l":46.975,"n":144,"o":46.975,"t":"2026-10-16T19:15:00Z","v":4795,"vw":47.04239},{"c":46.985,"h":47.12,"l":46.98,"n":208,"o":47.11,"t":"2026-10-16T19:30:00Z","v":6534,"vw":47.061538},{"c":47.11,"h":47.22,"l":46.98,"n":738,"o":46.99,"t":"2026-10-16T19:45:00Z","v":25635,"vw":47.110978},{"c":47.13,"h":47.13,"l":47.13,"n":10,"o":47.13,"t":"2026-10-16T20:00:00Z","v":32362,"vw":47.13},{"c":47.06,"h":47.06,"l":47.06,"n":2,"o":47.06,"t":"2026-10-19T08:15:00Z","v":170,"vw":47.06},{"c":46.89,"h":47.12,"l":46.89,"n":21,"o":47.12,"t":"2026-10-19T13:30:00Z","v":1271,"vw":46.960518},{"c":46.98,"h":47.1349,"l":46.98,"n":67,"o":47.1349,"t":"2026-10-19T13:45:00Z","v":3188,"vw":47.076118},{"c":47.11,"h":47.11,"l":46.995,"n":33,"o":47,"t":"2026-10-19T14:00:00Z","v":1155,"vw":47.054286},{"c":47.005,"h":47.12,"l":47.005,"n":24,"o":47.11,"t":"2026-10-19T14:15:00Z","v":1448,"vw":47.103214},{"c":47.02,"h":47.1,"l":46.92,"n":195,"o":47,"t":"2026-10-19T14:30:00Z","v":16716,"vw":46.970611},{"c":46.97,"h":46.99,"l":46.905,"n":50,"o":46.92,"t":"2026-10-19T14:45:00Z","v":1617,"vw":46.93},{"c":47.12,"h":47.12,"l":47.005,"n":70,"o":47.02,"t":"2026-10-19T15:00:00Z","v":2087,"vw":47.069787},{"c":46.97,"h":47.195,"l":46.97,"n":65,"o":47.195,"t":"2026-10-19T15:15:00Z","v":1884,"vw":47.104473},{"c":47.03,"h":47.0425,"l":46.98,"n":38,"o":47.01,"t":"2026-10-19T15:30:00Z","v":1199,"vw":47.024467},{"c":46.93,"h":47.12,"l":46.93,"n":109,"o":47.03,"t":"2026-10-19T15:45:00Z","v":3819,"vw":47.048816},{"c":46.835,"h":47.015,"l":46.835,"n":23,"o":47.015,"t":"2026-10-19T16:00:00Z","v":741,"vw":46.966219},{"c":46.84,"h":46.92,"l":46.74,"n":145,"o":46.74,"t":"2026-10-19T16:15:00Z","v":3967,"vw":46.871725},{"c":46.79,"h":46.79,"l":46.79,"n":14,"o":46.79,"t":"2026-10-19T16:30:00Z","v":213,"vw":46.79},{"c":46.86,"h":46.86,"l":46.825,"n":35,"o":46.825,"t":"2026-10-19T16:45:00Z","v":1210,"vw":46.848095},{"c":46.79,"h":46.83,"l":46.79,"n":51,"o":46.83,"t":"2026-10-19T17:00:00Z","v":1181,"vw":46.806},{"c":46.8,"h":46.82,"l":46.8,"n":20,"o":46.81,"t":"2026-10-19T17:15:00Z","v":672,"vw":46.8125},{"c":46.84,"h":46.84,"l":46.83,"n":43,"o":46.84,"t":"2026-10-19T17:30:00Z","v":1599,"vw":46.83911},{"c":46.8,"h":46.88,"l":46.8,"n":106,"o":46.86,"t":"2026-10-19T17:45:00Z","v":2691,"vw":46.859241},{"c":46.76,"h":46.82,"l":46.76,"n":70,"o":46.81,"t":"2026-10-19T18:00:00Z","v":2232,"vw":46.810959},{"c":46.765,"h":46.85,"l":46.765,"n":82,"o":46.82,"t":"2026-10-19T18:15:00Z","v":5163,"vw":46.800132},{"c":46.71,"h":46.765,"l":46.71,"n":58,"o":46.765,"t":"2026-10-19T18:30:00Z","v":1888,"vw":46.7195},{"c":46.73,"h":46.73,"l":46.66,"n":99,"o":46.72,"t":"2026-10-19T18:45:00Z","v":3840,"vw":46.705472},{"c":46.76,"h":46.775,"l":46.74,"n":81,"o":46.75,"t":"2026-10-19T19:00:00Z","v":2529,"vw":46.753117},{"c":46.835,"h":46.85,"l":46.77,"n":237,"o":46.78,"t":"2026-10-19T19:15:00Z","v":9073,"vw":46.82079},{"c":46.73,"h":46.8,"l":46.72,"n":224,"o":46.8,"t":"2026-10-19T19:30:00Z","v":5951,"vw":46.770494},{"c":46.86,"h":46.86,"l":46.61,"n":1118,"o":46.735,"t":"2026-10-19T19:45:00Z","v":34176,"vw":46.754229},{"c":46.82,"h":46.82,"l":46.82,"n":24,"o":46.82,"t":"2026-10-19T20:00:00Z","v":31218,"vw":46.82},{"c":47.69,"h":47.845,"l":46.88,"n":69,"o":46.88,"t":"2026-10-20T13:30:00Z","v":2938,"vw":47.59853},{"c":47.815,"h":47.83,"l":47.815,"n":11,"o":47.825,"t":"2026-10-20T13:45:00Z","v":411,"vw":47.823333},{"c":47.77,"h":47.925,"l":47.77,"n":63,"o":47.925,"t":"2026-10-20T14:00:00Z","v":1753,"vw":47.856013},{"c":48.13,"h":48.13,"l":47.96,"n":101,"o":47.99,"t":"2026-10-20T14:15:00Z","v":3925,"vw":48.041426},{"c":48.14,"h":48.15,"l":48.015,"n":14,"o":48.03,"t":"2026-10-20T14:30:00Z","v":4227,"vw":48.054948},{"c":48.1025,"h":48.17,"l":48.1025,"n":37,"o":48.15,"t":"2026-10-20T14:45:00Z","v":2772,"vw":48.118792},{"c":47.8,"h":47.97,"l":47.8,"n":239,"o":47.95,"t":"2026-10-20T15:00:00Z","v":5364,"vw":47.895688},{"c":47.85,"h":47.86,"l":47.805,"n":27,"o":47.805,"t":"2026-10-20T15:15:00Z","v":1011,"vw":47.829167},{"c":47.86,"h":47.86,"l":47.69,"n":88,"o":47.69,"t":"2026-10-20T15:30:00Z","v":1880,"vw":47.753333},{"c":47.79,"h":47.79,"l":47.74,"n":44,"o":47.78,"t":"2026-10-20T15:45:00Z","v":901,"vw":47.764},{"c":47.6075,"h":47.65,"l":47.6,"n":108,"o":47.65,"t":"2026-10-20T16:15:00Z","v":4243,"vw":47.611836},{"c":47.59,"h":47.6873,"l":47.56,"n":162,"o":47.5948,"t":"2026-10-20T16:45:00Z","v":3858,"vw":47.625547},{"c":47.58,"h":47.59,"l":47.56,"n":47,"o":47.59,"t":"2026-10-20T17:00:00Z","v":1321,"vw":47.57},{"c":47.53,"h":47.59,"l":47.53,"n":102,"o":47.56,"t":"2026-10-20T17:15:00Z","v":3468,"vw":47.561818},{"c":47.58,"h":47.59,"l":47.55,"n":78,"o":47.55,"t":"2026-10-20T17:30:00Z","v":2529,"vw":47.571924},{"c":47.49,"h":47.56,"l":47.49,"n":52,"o":47.56,"t":"2026-10-20T17:45:00Z","v":1407,"vw":47.520043},{"c":47.6,"h":47.61,"l":47.49,"n":160,"o":47.49,"t":"2026-10-20T18:00:00Z","v":5716,"vw":47.570611},{"c":47.645,"h":47.665,"l":47.6,"n":137,"o":47.62,"t":"2026-10-20T18:15:00Z","v":7438,"vw":47.631277},{"c":47.64,"h":47.68,"l":47.64,"n":85,"o":47.68,"t":"2026-10-20T18:30:00Z","v":2106,"vw":47.652},{"c":47.73,"h":47.73,"l":47.67,"n":146,"o":47.68,"t":"2026-10-20T18:45:00Z","v":8182,"vw":47.698376},{"c":47.8,"h":47.845,"l":47.76,"n":145,"o":47.76,"t":"2026-10-20T19:00:00Z","v":6100,"vw":47.796385},{"c":47.95,"h":47.95,"l":47.84,"n":193,"o":47.86,"t":"2026-10-20T19:15:00Z","v":5576,"vw":47.906576},{"c":47.93,"h":47.93,"l":47.82,"n":264,"o":47.91,"t":"2026-10-20T19:30:00Z","v":8396,"vw":47.874776},{"c":47.95,"h":48.045,"l":47.9,"n":775,"o":47.935,"t":"2026-10-20T19:45:00Z","v":23456,"vw":47.968302},{"c":47.96,"h":47.96,"l":47.96,"n":13,"o":47.96,"t":"2026-10-20T20:00:00Z","v":29904,"vw":47.96},{"c":47.705,"h":48.08,"l":47.705,"n":8,"o":48.08,"t":"2026-10-21T13:30:00Z","v":543,"vw":48.008023},{"c":47.96,"h":48.07,"l":47.955,"n":56,"o":47.955,"t":"2026-10-21T13:45:00Z","v":1885,"vw":47.990847},{"c":47.82,"h":47.91,"l":47.73,"n":85,"o":47.88,"t":"2026-10-21T14:00:00Z","v":4498,"vw":47.817981},{"c":47.655,"h":47.85,"l":47.55,"n":126,"o":47.795,"t":"2026-10-21T14:15:00Z","v":6526,"vw":47.728531},{"c":47.72,"h":47.86,"l":47.66,"n":101,"o":47.75,"t":"2026-10-21T14:30:00Z","v":3276,"vw":47.788378},{"c":47.71,"h":47.86,"l":47.71,"n":81,"o":47.86,"t":"2026-10-21T14:45:00Z","v":2140,"vw":47.799091},{"c":47.65,"h":47.66,"l":47.6,"n":61,"o":47.66,"t":"2026-10-21T15:00:00Z","v":1034,"vw":47.631667},{"c":47.695,"h":47.74,"l":47.5,"n":269,"o":47.54,"t":"2026-10-21T15:15:00Z","v":8262,"vw":47.614952},{"c":47.635,"h":47.735,"l":47.6,"n":49,"o":47.695,"t":"2026-10-21T15:30:00Z","v":1700,"vw":47.670455},{"c":47.67,"h":47.715,"l":47.58,"n":124,"o":47.635,"t":"2026-10-21T15:45:00Z","v":4526,"vw":47.673106},{"c":47.44,"h":47.62,"l":47.44,"n":77,"o":47.62,"t":"2026-10-21T16:00:00Z","v":2157,"vw":47.52625},{"c":47.56,"h":47.58,"l":47.49,"n":144,"o":47.49,"t":"2026-10-21T16:15:00Z","v":6406,"vw":47.543933},{"c":47.685,"h":47.715,"l":47.57,"n":359,"o":47.57,"t":"2026-10-21T16:30:00Z","v":12301,"vw":47.638996},{"c":47.71,"h":47.755,"l":47.7,"n":94,"o":47.73,"t":"2026-10-21T16:45:00Z","v":3835,"vw":47.738375},{"c":47.7,"h":47.75,"l":47.65,"n":210,"o":47.73,"t":"2026-10-21T17:00:00Z","v":11783,"vw":47.713338},{"c":47.72,"h":47.795,"l":47.715,"n":113,"o":47.715,"t":"2026-10-21T17:15:00Z","v":4462,"vw":47.747872},{"c":47.6,"h":47.77,"l":47.6,"n":123,"o":47.74,"t":"2026-10-21T17:30:00Z","v":5225,"vw":47.738863},{"c":47.54,"h":47.61,"l":47.54,"n":69,"o":47.61,"t":"2026-10-21T17:45:00Z","v":2119,"vw":47.574},{"c":47.59,"h":47.69,"l":47.53,"n":157,"o":47.53,"t":"2026-10-21T18:00:00Z","v":7860,"vw":47.641019},{"c":47.6,"h":47.61,"l":47.53,"n":201,"o":47.61,"t":"2026-10-21T18:15:00Z","v":9153,"vw":47.582841},{"c":47.75,"h":47.77,"l":47.6,"n":209,"o":47.6,"t":"2026-10-21T18:30:00Z","v":8177,"vw":47.706707},{"c":47.53,"h":47.77,"l":47.53,"n":152,"o":47.75,"t":"2026-10-21T18:45:00Z","v":3973,"vw":47.633711},{"c":47.7,"h":47.72,"l":47.365,"n":384,"o":47.4,"t":"2026-10-21T19:00:00Z","v":15074,"vw":47.591712},{"c":47.89,"h":47.91,"l":47.72,"n":252,"o":47.79,"t":"2026-10-21T19:15:00Z","v":11161,"vw":47.759314},{"c":47.845,"h":47.92,"l":47.74,"n":323,"o":47.92,"t":"2026-10-21T19:30:00Z","v":12034,"vw":47.808852},{"c":47.85,"h":47.88,"l":47.69,"n":995,"o":47.87,"t":"2026-10-21T19:45:00Z","v":36726,"vw":47.797036},{"c":47.82,"h":47.82,"l":47.82,"n":27,"o":47.82,"t":"2026-10-21T20:00:00Z","v":37199,"vw":47.82}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.984558778137093,"strike":58.45587781370931,"iv":0.7242863012326705,"gamma":0.02927725158794029,"theta":-0.0474757524337487,"vega":0.037890644151499966,"rho":0.006723311869214695,"breakevenPct":24.30036928449686},{"delta":0.25,"premium":1.0389736743134053,"strike":54.315587120666116,"iv":0.5597363370934721,"gamma":0.041877479722917776,"theta":-0.041474225684317426,"vega":0.042402398093799545,"rho":0.008524877667747434,"breakevenPct":15.756086982391304},{"delta":0.3,"premium":1.2287040837322827,"strike":52.85612243282859,"iv":0.5219323546371852,"gamma":0.049192509735908635,"theta":-0.0416749507934702,"vega":0.045755551437950875,"rho":0.010251936764219712,"breakevenPct":13.100850097366958},{"delta":0.35,"premium":1.4184344931511603,"strike":51.396657744991074,"iv":0.48412837218089844,"gamma":0.056507539748899493,"theta":-0.04187567590262298,"vega":0.04910870478210221,"rho":0.011978995860691989,"breakevenPct":10.44561321234261},{"delta":0.4,"premium":1.6142706757296184,"strike":49.968287387267516,"iv":0.44759130898379823,"gamma":0.06349757572196718,"theta":-0.04201025046971523,"vega":0.05226480344776982,"rho":0.013703280837026563,"breakevenPct":7.868168262227383},{"delta":0.45,"premium":1.9458828567249284,"strike":49.23137142950016,"iv":0.4392271278826712,"gamma":0.06326061699726128,"theta":-0.040673814624311015,"vega":0.051038935241337034,"rho":0.01536587683121576,"breakevenPct":7.02060703936656},{"delta":0.5,"premium":2.2774950377202385,"strike":48.494455471732806,"iv":0.43086294678154424,"gamma":0.06302365827255538,"theta":-0.0393373787789068,"vega":0.049813067034904256,"rho":0.017028472825404956,"breakevenPct":6.173045816505736},{"delta":0.55,"premium":2.6091072187155495,"strike":47.75753951396545,"iv":0.4224987656804172,"gamma":0.06278669954784948,"theta":-0.038000942933502584,"vega":0.04858719882847147,"rho":0.018691068819594155,"breakevenPct":5.325484593644911},{"delta":0.6,"premium":2.9407193997108596,"strike":47.02062355619809,"iv":0.4141345845792902,"gamma":0.06254974082314357,"theta":-0.03666450708809837,"vega":0.04736133062203869,"rho":0.020353664813783347,"breakevenPct":4.477923370784088},{"delta":0.65,"premium":3.2723315807061697,"strike":46.28370759843074,"iv":0.40577040347816323,"gamma":0.06231278209843768,"theta":-0.035328071242694145,"vega":0.046135462415605906,"rho":0.022016260807972546,"breakevenPct":3.6303621479232637},{"delta":0.7,"premium":3.60394376170148,"strike":45.54679164066338,"iv":0.3974062223770362,"gamma":0.06207582337373178,"theta":-0.03399163539728993,"vega":0.04490959420917312,"rho":0.023678856802161738,"breakevenPct":2.7828009250624417},{"delta":0.75,"premium":4.119542772861357,"strike":44.682890855457224,"iv":0.39367345132743364,"gamma":0.05926799410029498,"theta":-0.03190914454277286,"vega":0.04222418879056047,"rho":0.025207622269997423,"breakevenPct":2.0544408789598183},{"delta":0.8,"premium":5.1642822025565405,"strike":43.45378564405113,"iv":0.4032604719764012,"gamma":0.049066420845624376,"theta":-0.027681022615535886,"vega":0.03534119960668632,"rho":0.026351495293824162,"breakevenPct":1.6688997210532635},{"delta":0.85,"premium":6.209021632251721,"strike":42.22468043264504,"iv":0.41284749262536874,"gamma":0.03886484759095379,"theta":-0.023452900688298924,"vega":0.028458210422812193,"rho":0.027495368317650894,"breakevenPct":1.2833585631467093},{"delta":0.9,"premium":7.2537610619469035,"strike":40.99557522123894,"iv":0.4224345132743363,"gamma":0.028663274336283177,"theta":-0.019224778761061947,"vega":0.02157522123893805,"rho":0.028639241341477634,"breakevenPct":0.8978174052401542}],"put":[{"delta":0.1,"premium":1.5,"strike":28.00708374541263,"iv":1.8666493977228122,"gamma":0.00709847432108228,"theta":-0.0738476528866528,"vega":0.02374084441401441,"rho":-0.005111488833491114,"breakevenPct":44.56904277412666},{"delta":0.15,"premium":1.1534970285397708,"strike":36.66266882710311,"iv":0.9919168016068541,"gamma":0.017337749604516044,"theta":-0.04773767435560325,"vega":0.029745512497531296,"rho":-0.006828201328614588,"breakevenPct":25.74409912471071},{"delta":0.2,"premium":1.5196488301811526,"strike":38.84864973242479,"iv":0.9259973465447529,"gamma":0.022414375298140575,"theta":-0.05124116823195269,"vega":0.03489876040064317,"rho":-0.009084690646763885,"breakevenPct":21.93851756118018},{"delta":0.25,"premium":1.885800631822534,"strike":41.034630637746474,"iv":0.8600778914826517,"gamma":0.027491000991765102,"theta":-0.054744662108302124,"vega":0.04005200830375505,"rho":-0.01134117996491318,"breakevenPct":18.13293599764965},{"delta":0.3,"premium":2.2519524334639156,"strike":43.22061154306815,"iv":0.7941584364205505,"gamma":0.032567626685389636,"theta":-0.05824815598465156,"vega":0.045205256206866926,"rho":-0.013597669283062476,"breakevenPct":14.327354434119119},{"delta":0.35,"premium":2.575387460373371,"strike":45.163790066924975,"iv":0.7291591757661149,"gamma":0.03783670306445932,"theta":-0.06012053539978866,"vega":0.04945568862275449,"rho":-0.015817811536387234,"breakevenPct":10.940186937365947},{"delta":0.4,"premium":2.7118791828108493,"strike":46.044381824586125,"iv":0.668187002465657,"gamma":0.04394800986262769,"theta":-0.054854596688974994,"vega":0.04975508982035928,"rho":-0.01787888652752289,"breakevenPct":9.384143367262078},{"delta":0.45,"premium":2.848370905248327,"strike":46.92497358224727,"iv":0.6072148291651991,"gamma":0.050059316660796056,"theta":-0.049588657978161324,"vega":0.050054491017964074,"rho":-0.019939961518658542,"breakevenPct":7.828099797158211},{"delta":0.5,"premium":2.9848626276858052,"strike":47.80556533990842,"iv":0.5462426558647412,"gamma":0.056170623458964425,"theta":-0.04432271926734766,"vega":0.05035389221556886,"rho":-0.022001036509794198,"breakevenPct":6.272056227054345},{"delta":0.55,"premium":3.121354350123283,"strike":48.68615709756957,"iv":0.4852704825642832,"gamma":0.0622819302571328,"theta":-0.039056780556533985,"vega":0.05065329341317365,"rho":-0.024062111500929854,"breakevenPct":4.716012656950477},{"delta":0.6,"premium":3.2578460725607608,"strike":49.56674885523071,"iv":0.42429830926382534,"gamma":0.06839323705530116,"theta":-0.03379084184572033,"vega":0.05095269461077844,"rho":-0.026123186492065506,"breakevenPct":3.159969086846612},{"delta":0.65,"premium":3.7910809608540923,"strike":50.56494661921708,"iv":0.399757384341637,"gamma":0.067761743772242,"theta":-0.02981023131672598,"vega":0.04888540925266904,"rho":-0.028468644257720974,"breakevenPct":2.1876502334525596},{"delta":0.7,"premium":4.7085631672597845,"strike":51.6770462633452,"iv":0.41050026690391456,"gamma":0.06059982206405695,"theta":-0.027074466192170823,"vega":0.04452597864768684,"rho":-0.0310895278601161,"breakevenPct":1.7806710663207745},{"delta":0.75,"premium":5.62604537366548,"strike":52.78914590747331,"iv":0.4212431494661921,"gamma":0.0534379003558719,"theta":-0.02433870106761566,"vega":0.04016654804270463,"rho":-0.03371041146251123,"breakevenPct":1.3736918991889882},{"delta":0.8,"premium":6.543527580071174,"strike":53.90124555160142,"iv":0.43198603202846975,"gamma":0.04627597864768683,"theta":-0.021602935943060498,"vega":0.03580711743772242,"rho":-0.03633129506490636,"breakevenPct":0.9667127320572022},{"delta":0.85,"premium":7.492043795620433,"strike":55.043795620437955,"iv":0.4434618978102189,"gamma":0.03903883211678834,"theta":-0.01884832116788322,"vega":0.03140277372262775,"rho":-0.0389769069396147,"breakevenPct":0.5609539422469365},{"delta":0.9,"premium":10.995693430656932,"strike":58.693430656934304,"iv":0.5152867153284671,"gamma":0.02560817518248176,"theta":-0.01454175182481752,"vega":0.023300583941605845,"rho":-0.043658479901444336,"breakevenPct":0.25567288524180015}]},"raw":{"call":[{"delta":0.2,"premium":0.984558778137093,"strike":58.45587781370931,"iv":0.7242863012326705,"gamma":0.02927725158794029,"theta":-0.0474757524337487,"vega":0.037890644151499966,"rho":0.006723311869214695,"breakevenPct":24.30036928449686},{"delta":0.25,"premium":1.0389736743134053,"strike":54.315587120666116,"iv":0.5597363370934721,"gamma":0.041877479722917776,"theta":-0.041474225684317426,"vega":0.042402398093799545,"rho":0.008524877667747434,"breakevenPct":15.756086982391304},{"delta":0.3,"premium":1.2287040837322827,"strike":52.85612243282859,"iv":0.5219323546371852,"gamma":0.049192509735908635,"theta":-0.0416749507934702,"vega":0.045755551437950875,"rho":0.010251936764219712,"breakevenPct":13.100850097366958},{"delta":0.35,"premium":1.4184344931511603,"strike":51.396657744991074,"iv":0.48412837218089844,"gamma":0.056507539748899493,"theta":-0.04187567590262298,"vega":0.04910870478210221,"rho":0.011978995860691989,"breakevenPct":10.44561321234261},{"delta":0.4,"premium":1.6142706757296184,"strike":49.968287387267516,"iv":0.44759130898379823,"gamma":0.06349757572196718,"theta":-0.04201025046971523,"vega":0.05226480344776982,"rho":0.013703280837026563,"breakevenPct":7.868168262227383},{"delta":0.45,"premium":1.9458828567249284,"strike":49.23137142950016,"iv":0.4392271278826712,"gamma":0.06326061699726128,"theta":-0.040673814624311015,"vega":0.051038935241337034,"rho":0.01536587683121576,"breakevenPct":7.02060703936656},{"delta":0.5,"premium":2.2774950377202385,"strike":48.494455471732806,"iv":0.43086294678154424,"gamma":0.06302365827255538,"theta":-0.0393373787789068,"vega":0.049813067034904256,"rho":0.017028472825404956,"breakevenPct":6.173045816505736},{"delta":0.55,"premium":2.6091072187155495,"strike":47.75753951396545,"iv":0.4224987656804172,"gamma":0.06278669954784948,"theta":-0.038000942933502584,"vega":0.04858719882847147,"rho":0.018691068819594155,"breakevenPct":5.325484593644911},{"delta":0.6,"premium":2.9407193997108596,"strike":47.02062355619809,"iv":0.4141345845792902,"gamma":0.06254974082314357,"theta":-0.03666450708809837,"vega":0.04736133062203869,"rho":0.020353664813783347,"breakevenPct":4.477923370784088},{"delta":0.65,"premium":3.2723315807061697,"strike":46.28370759843074,"iv":0.40577040347816323,"gamma":0.06231278209843768,"theta":-0.035328071242694145,"vega":0.046135462415605906,"rho":0.022016260807972546,"breakevenPct":3.6303621479232637},{"delta":0.7,"premium":3.60394376170148,"strike":45.54679164066338,"iv":0.3974062223770362,"gamma":0.06207582337373178,"theta":-0.03399163539728993,"vega":0.04490959420917312,"rho":0.023678856802161738,"breakevenPct":2.7828009250624417},{"delta":0.75,"premium":4.119542772861357,"strike":44.682890855457224,"iv":0.39367345132743364,"gamma":0.05926799410029498,"theta":-0.03190914454277286,"vega":0.04222418879056047,"rho":0.025207622269997423,"breakevenPct":2.0544408789598183},{"delta":0.8,"premium":5.1642822025565405,"strike":43.45378564405113,"iv":0.4032604719764012,"gamma":0.049066420845624376,"theta":-0.027681022615535886,"vega":0.03534119960668632,"rho":0.026351495293824162,"breakevenPct":1.6688997210532635},{"delta":0.85,"premium":6.209021632251721,"strike":42.22468043264504,"iv":0.41284749262536874,"gamma":0.03886484759095379,"theta":-0.023452900688298924,"vega":0.028458210422812193,"rho":0.027495368317650894,"breakevenPct":1.2833585631467093},{"delta":0.9,"premium":7.2537610619469035,"strike":40.99557522123894,"iv":0.4224345132743363,"gamma":0.028663274336283177,"theta":-0.019224778761061947,"vega":0.02157522123893805,"rho":0.028639241341477634,"breakevenPct":0.8978174052401542}],"put":[{"delta":0.1,"premium":1.5,"strike":28.00708374541263,"iv":1.8666493977228122,"gamma":0.00709847432108228,"theta":-0.0738476528866528,"vega":0.02374084441401441,"rho":-0.005111488833491114,"breakevenPct":44.56904277412666},{"delta":0.15,"premium":1.1534970285397708,"strike":36.66266882710311,"iv":0.9919168016068541,"gamma":0.017337749604516044,"theta":-0.04773767435560325,"vega":0.029745512497531296,"rho":-0.006828201328614588,"breakevenPct":25.74409912471071},{"delta":0.2,"premium":1.5196488301811526,"strike":38.84864973242479,"iv":0.9259973465447529,"gamma":0.022414375298140575,"theta":-0.05124116823195269,"vega":0.03489876040064317,"rho":-0.009084690646763885,"breakevenPct":21.93851756118018},{"delta":0.25,"premium":1.885800631822534,"strike":41.034630637746474,"iv":0.8600778914826517,"gamma":0.027491000991765102,"theta":-0.054744662108302124,"vega":0.04005200830375505,"rho":-0.01134117996491318,"breakevenPct":18.13293599764965},{"delta":0.3,"premium":2.2519524334639156,"strike":43.22061154306815,"iv":0.7941584364205505,"gamma":0.032567626685389636,"theta":-0.05824815598465156,"vega":0.045205256206866926,"rho":-0.013597669283062476,"breakevenPct":14.327354434119119},{"delta":0.35,"premium":2.575387460373371,"strike":45.163790066924975,"iv":0.7291591757661149,"gamma":0.03783670306445932,"theta":-0.06012053539978866,"vega":0.04945568862275449,"rho":-0.015817811536387234,"breakevenPct":10.940186937365947},{"delta":0.4,"premium":2.7118791828108493,"strike":46.044381824586125,"iv":0.668187002465657,"gamma":0.04394800986262769,"theta":-0.054854596688974994,"vega":0.04975508982035928,"rho":-0.01787888652752289,"breakevenPct":9.384143367262078},{"delta":0.45,"premium":2.848370905248327,"strike":46.92497358224727,"iv":0.6072148291651991,"gamma":0.050059316660796056,"theta":-0.049588657978161324,"vega":0.050054491017964074,"rho":-0.019939961518658542,"breakevenPct":7.828099797158211},{"delta":0.5,"premium":2.9848626276858052,"strike":47.80556533990842,"iv":0.5462426558647412,"gamma":0.056170623458964425,"theta":-0.04432271926734766,"vega":0.05035389221556886,"rho":-0.022001036509794198,"breakevenPct":6.272056227054345},{"delta":0.55,"premium":3.121354350123283,"strike":48.68615709756957,"iv":0.4852704825642832,"gamma":0.0622819302571328,"theta":-0.039056780556533985,"vega":0.05065329341317365,"rho":-0.024062111500929854,"breakevenPct":4.716012656950477},{"delta":0.6,"premium":3.2578460725607608,"strike":49.56674885523071,"iv":0.42429830926382534,"gamma":0.06839323705530116,"theta":-0.03379084184572033,"vega":0.05095269461077844,"rho":-0.026123186492065506,"breakevenPct":3.159969086846612},{"delta":0.65,"premium":3.7910809608540923,"strike":50.56494661921708,"iv":0.399757384341637,"gamma":0.067761743772242,"theta":-0.02981023131672598,"vega":0.04888540925266904,"rho":-0.028468644257720974,"breakevenPct":2.1876502334525596},{"delta":0.7,"premium":4.7085631672597845,"strike":51.6770462633452,"iv":0.41050026690391456,"gamma":0.06059982206405695,"theta":-0.027074466192170823,"vega":0.04452597864768684,"rho":-0.0310895278601161,"breakevenPct":1.7806710663207745},{"delta":0.75,"premium":5.62604537366548,"strike":52.78914590747331,"iv":0.4212431494661921,"gamma":0.0534379003558719,"theta":-0.02433870106761566,"vega":0.04016654804270463,"rho":-0.03371041146251123,"breakevenPct":1.3736918991889882},{"delta":0.8,"premium":6.543527580071174,"strike":53.90124555160142,"iv":0.43198603202846975,"gamma":0.04627597864768683,"theta":-0.021602935943060498,"vega":0.03580711743772242,"rho":-0.03633129506490636,"breakevenPct":0.9667127320572022},{"delta":0.85,"premium":7.492043795620433,"strike":55.043795620437955,"iv":0.4434618978102189,"gamma":0.03903883211678834,"theta":-0.01884832116788322,"vega":0.03140277372262775,"rho":-0.0389769069396147,"breakevenPct":0.5609539422469365},{"delta":0.9,"premium":10.995693430656932,"strike":58.693430656934304,"iv":0.5152867153284671,"gamma":0.02560817518248176,"theta":-0.01454175182481752,"vega":0.023300583941605845,"rho":-0.043658479901444336,"breakevenPct":0.25567288524180015}]}},"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"}}