{"symbol":"EMA","url":"https://intraalpha.com/companies/EMA","capturedAt":"2026-10-22T23:44:18.311Z","state":"ready","quote":{"symbol":"EMA","last_price":49.36,"prev_close":47.37,"regular_close":49.36,"change":1.99,"change_pct":4.201,"regular_change":1.99,"regular_change_pct":4.201,"extended_change":0,"extended_change_pct":0,"bid":26.48,"ask":49.36,"bid_size":1000,"ask_size":100,"volume":628013,"vwap":48.950022,"open":47.66,"high":49.425,"low":47.66,"close":49.36,"trade_count":8494,"last_trade_at":"2026-10-22T23:00:00.002028327Z","last_quote_at":"2026-10-22T22:01:05.707591184Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:14.513208948-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EMA","fetched_at":"2026-10-22T23:44:17.898398+00:00","name":"Emera Incorporated","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"Emera Incorporated, an energy and services company, invests in generation, transmission, and distribution of electricity in the United States, Canada, Barbados, and the Bahamas. The company is headquartered in Halifax, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":14549695000,"ebitda":3404000000,"pe_ratio":20.69,"peg_ratio":2.81,"book_value":29.98,"dividend_per_share":2.923,"dividend_yield":0.0618,"eps":2.29,"revenue_ttm":8935999000,"gross_profit_ttm":3910000000,"profit_margin":0.116,"operating_margin_ttm":0.178,"return_on_assets_ttm":0.0291,"return_on_equity_ttm":0.0756,"quarterly_earnings_growth":-0.244,"quarterly_revenue_growth":0.012,"analyst_target_price":50,"analyst_number":3,"beta":0.423,"fifty_two_week_high":54.95,"fifty_two_week_low":45.27,"fifty_day_ma":48.88,"two_hundred_day_ma":51.17,"shares_outstanding":307150000,"forward_pe":18.76,"price_to_sales":1.628,"price_to_book":1.618,"ev_to_revenue":4.946,"ev_to_ebitda":12.59},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:17.898398+00:00"},"optionObservedAt":"2026-10-22T19:57:59.865Z","bars":[{"c":47.44,"h":47.81,"l":47.23,"n":147,"o":47.23,"t":"2026-10-15T13:30:00Z","v":21608,"vw":47.39352},{"c":47.28,"h":47.605,"l":47.28,"n":199,"o":47.48,"t":"2026-10-15T13:35:00Z","v":13551,"vw":47.480451},{"c":47.18,"h":47.31,"l":47.18,"n":94,"o":47.28,"t":"2026-10-15T13:40:00Z","v":6367,"vw":47.268549},{"c":47.27,"h":47.335,"l":47.24,"n":59,"o":47.24,"t":"2026-10-15T13:45:00Z","v":4701,"vw":47.29407},{"c":47.39,"h":47.39,"l":47.28,"n":71,"o":47.32,"t":"2026-10-15T13:50:00Z","v":5348,"vw":47.334495},{"c":47.365,"h":47.4,"l":47.34,"n":27,"o":47.385,"t":"2026-10-15T13:55:00Z","v":2652,"vw":47.357084},{"c":47.23,"h":47.37,"l":47.23,"n":97,"o":47.36,"t":"2026-10-15T14:00:00Z","v":8974,"vw":47.338675},{"c":47.275,"h":47.275,"l":47.175,"n":52,"o":47.2,"t":"2026-10-15T14:05:00Z","v":3103,"vw":47.213122},{"c":47.12,"h":47.215,"l":47.07,"n":97,"o":47.215,"t":"2026-10-15T14:10:00Z","v":8586,"vw":47.153591},{"c":47.25,"h":47.25,"l":47.1103,"n":50,"o":47.1277,"t":"2026-10-15T14:15:00Z","v":3470,"vw":47.187052},{"c":47.255,"h":47.36,"l":47.255,"n":60,"o":47.2875,"t":"2026-10-15T14:20:00Z","v":2547,"vw":47.295179},{"c":47.295,"h":47.295,"l":47.2675,"n":42,"o":47.27,"t":"2026-10-15T14:25:00Z","v":1744,"vw":47.278889},{"c":47.36,"h":47.36,"l":47.27,"n":104,"o":47.32,"t":"2026-10-15T14:30:00Z","v":7703,"vw":47.312976},{"c":47.4,"h":47.5,"l":47.34,"n":89,"o":47.35,"t":"2026-10-15T14:35:00Z","v":4637,"vw":47.417053},{"c":47.3,"h":47.415,"l":47.26,"n":77,"o":47.38,"t":"2026-10-15T14:40:00Z","v":3858,"vw":47.344231},{"c":47.29,"h":47.29,"l":47.21,"n":95,"o":47.28,"t":"2026-10-15T14:45:00Z","v":7513,"vw":47.238951},{"c":47.22,"h":47.29,"l":47.22,"n":43,"o":47.29,"t":"2026-10-15T14:50:00Z","v":2756,"vw":47.235},{"c":47.085,"h":47.21,"l":47.085,"n":117,"o":47.21,"t":"2026-10-15T14:55:00Z","v":12951,"vw":47.175798},{"c":47.07,"h":47.14,"l":47.07,"n":72,"o":47.09,"t":"2026-10-15T15:00:00Z","v":6983,"vw":47.106653},{"c":46.99,"h":47,"l":46.915,"n":55,"o":46.955,"t":"2026-10-15T15:05:00Z","v":4724,"vw":46.943657},{"c":47.08,"h":47.1,"l":46.99,"n":60,"o":47.01,"t":"2026-10-15T15:10:00Z","v":4932,"vw":47.026227},{"c":47,"h":47.07,"l":46.99,"n":73,"o":47.06,"t":"2026-10-15T15:15:00Z","v":4433,"vw":47.033334},{"c":46.94,"h":46.98,"l":46.94,"n":62,"o":46.97,"t":"2026-10-15T15:20:00Z","v":5593,"vw":46.962351},{"c":47.04,"h":47.04,"l":46.94,"n":82,"o":46.94,"t":"2026-10-15T15:25:00Z","v":3409,"vw":46.998625},{"c":47.035,"h":47.1,"l":47.015,"n":105,"o":47.06,"t":"2026-10-15T15:30:00Z","v":14496,"vw":47.038086},{"c":47.02,"h":47.04,"l":47,"n":55,"o":47.02,"t":"2026-10-15T15:35:00Z","v":4201,"vw":47.017647},{"c":47.08,"h":47.11,"l":47.03,"n":100,"o":47.035,"t":"2026-10-15T15:40:00Z","v":13262,"vw":47.066958},{"c":47.11,"h":47.13,"l":47.11,"n":62,"o":47.13,"t":"2026-10-15T15:45:00Z","v":2612,"vw":47.122222},{"c":47.03,"h":47.09,"l":47.01,"n":87,"o":47.09,"t":"2026-10-15T15:50:00Z","v":5558,"vw":47.027848},{"c":47.035,"h":47.06,"l":47.01,"n":79,"o":47.03,"t":"2026-10-15T15:55:00Z","v":8243,"vw":47.031345},{"c":47.035,"h":47.05,"l":46.985,"n":106,"o":47.03,"t":"2026-10-15T16:00:00Z","v":5482,"vw":47.019306},{"c":47.04,"h":47.075,"l":47.03,"n":66,"o":47.05,"t":"2026-10-15T16:05:00Z","v":4591,"vw":47.055247},{"c":47.12,"h":47.16,"l":47.09,"n":53,"o":47.11,"t":"2026-10-15T16:10:00Z","v":3047,"vw":47.115272},{"c":47.15,"h":47.15,"l":47.07,"n":68,"o":47.12,"t":"2026-10-15T16:15:00Z","v":3885,"vw":47.120757},{"c":47.16,"h":47.17,"l":47.14,"n":38,"o":47.14,"t":"2026-10-15T16:20:00Z","v":2327,"vw":47.145882},{"c":47.19,"h":47.19,"l":47.17,"n":31,"o":47.17,"t":"2026-10-15T16:25:00Z","v":1426,"vw":47.18},{"c":47.27,"h":47.27,"l":47.23,"n":36,"o":47.23,"t":"2026-10-15T16:30:00Z","v":4483,"vw":47.251886},{"c":47.25,"h":47.275,"l":47.24,"n":79,"o":47.26,"t":"2026-10-15T16:35:00Z","v":4014,"vw":47.265428},{"c":47.28,"h":47.3,"l":47.23,"n":41,"o":47.23,"t":"2026-10-15T16:40:00Z","v":1680,"vw":47.2625},{"c":47.24,"h":47.27,"l":47.22,"n":58,"o":47.27,"t":"2026-10-15T16:45:00Z","v":5511,"vw":47.230996},{"c":47.23,"h":47.24,"l":47.23,"n":30,"o":47.24,"t":"2026-10-15T16:50:00Z","v":2559,"vw":47.238636},{"c":47.23,"h":47.23,"l":47.22,"n":29,"o":47.23,"t":"2026-10-15T16:55:00Z","v":1412,"vw":47.225239},{"c":47.26,"h":47.26,"l":47.23,"n":26,"o":47.24,"t":"2026-10-15T17:00:00Z","v":5195,"vw":47.234301},{"c":47.215,"h":47.29,"l":47.215,"n":40,"o":47.29,"t":"2026-10-15T17:05:00Z","v":1798,"vw":47.256875},{"c":47.22,"h":47.22,"l":47.175,"n":46,"o":47.175,"t":"2026-10-15T17:10:00Z","v":3137,"vw":47.205587},{"c":47.23,"h":47.23,"l":47.21,"n":25,"o":47.21,"t":"2026-10-15T17:15:00Z","v":1833,"vw":47.216776},{"c":47.18,"h":47.23,"l":47.18,"n":42,"o":47.23,"t":"2026-10-15T17:20:00Z","v":3032,"vw":47.192401},{"c":47.22,"h":47.24,"l":47.18,"n":49,"o":47.19,"t":"2026-10-15T17:25:00Z","v":2994,"vw":47.202101},{"c":47.23,"h":47.23,"l":47.21,"n":44,"o":47.21,"t":"2026-10-15T17:30:00Z","v":2739,"vw":47.215914},{"c":47.22,"h":47.24,"l":47.21,"n":17,"o":47.24,"t":"2026-10-15T17:35:00Z","v":685,"vw":47.2225},{"c":47.22,"h":47.22,"l":47.175,"n":74,"o":47.2,"t":"2026-10-15T17:40:00Z","v":5546,"vw":47.196101},{"c":47.14,"h":47.26,"l":47.14,"n":67,"o":47.26,"t":"2026-10-15T17:45:00Z","v":4673,"vw":47.189124},{"c":47.19,"h":47.2,"l":47.14,"n":41,"o":47.14,"t":"2026-10-15T17:50:00Z","v":3035,"vw":47.183182},{"c":47.18,"h":47.2,"l":47.16,"n":37,"o":47.2,"t":"2026-10-15T17:55:00Z","v":2720,"vw":47.180761},{"c":47.19,"h":47.205,"l":47.16,"n":50,"o":47.17,"t":"2026-10-15T18:00:00Z","v":2476,"vw":47.175848},{"c":47.15,"h":47.2,"l":47.13,"n":47,"o":47.2,"t":"2026-10-15T18:05:00Z","v":3334,"vw":47.176245},{"c":47.17,"h":47.17,"l":47.14,"n":38,"o":47.14,"t":"2026-10-15T18:10:00Z","v":1980,"vw":47.153077},{"c":47.16,"h":47.19,"l":47.16,"n":76,"o":47.17,"t":"2026-10-15T18:15:00Z","v":4098,"vw":47.172234},{"c":47.19,"h":47.19,"l":47.14,"n":36,"o":47.15,"t":"2026-10-15T18:20:00Z","v":2025,"vw":47.16875},{"c":47.26,"h":47.3,"l":47.21,"n":141,"o":47.21,"t":"2026-10-15T18:25:00Z","v":17275,"vw":47.264711},{"c":47.275,"h":47.28,"l":47.25,"n":38,"o":47.275,"t":"2026-10-15T18:30:00Z","v":1655,"vw":47.267},{"c":47.35,"h":47.37,"l":47.29,"n":121,"o":47.29,"t":"2026-10-15T18:35:00Z","v":8516,"vw":47.338508},{"c":47.34,"h":47.4,"l":47.34,"n":84,"o":47.39,"t":"2026-10-15T18:40:00Z","v":4408,"vw":47.378656},{"c":47.28,"h":47.345,"l":47.28,"n":34,"o":47.345,"t":"2026-10-15T18:45:00Z","v":1437,"vw":47.312083},{"c":47.23,"h":47.26,"l":47.225,"n":71,"o":47.26,"t":"2026-10-15T18:50:00Z","v":6400,"vw":47.247192},{"c":47.215,"h":47.24,"l":47.19,"n":82,"o":47.24,"t":"2026-10-15T18:55:00Z","v":6453,"vw":47.205348},{"c":47.18,"h":47.22,"l":47.18,"n":110,"o":47.18,"t":"2026-10-15T19:00:00Z","v":6694,"vw":47.193992},{"c":47.18,"h":47.19,"l":47.13,"n":82,"o":47.175,"t":"2026-10-15T19:05:00Z","v":6810,"vw":47.161909},{"c":47.22,"h":47.22,"l":47.16,"n":111,"o":47.17,"t":"2026-10-15T19:10:00Z","v":9735,"vw":47.186449},{"c":47.11,"h":47.22,"l":47.11,"n":67,"o":47.22,"t":"2026-10-15T19:15:00Z","v":4714,"vw":47.147549},{"c":47.15,"h":47.18,"l":47.12,"n":70,"o":47.12,"t":"2026-10-15T19:20:00Z","v":4058,"vw":47.157923},{"c":47.13,"h":47.14,"l":47.12,"n":100,"o":47.14,"t":"2026-10-15T19:25:00Z","v":10627,"vw":47.131425},{"c":47.16,"h":47.16,"l":47.09,"n":153,"o":47.13,"t":"2026-10-15T19:30:00Z","v":9793,"vw":47.127461},{"c":47.16,"h":47.19,"l":47.16,"n":121,"o":47.16,"t":"2026-10-15T19:35:00Z","v":5471,"vw":47.16869},{"c":47.11,"h":47.13,"l":47.09,"n":203,"o":47.13,"t":"2026-10-15T19:40:00Z","v":16031,"vw":47.117394},{"c":47.105,"h":47.14,"l":47.105,"n":217,"o":47.111,"t":"2026-10-15T19:45:00Z","v":17980,"vw":47.120555},{"c":47.07,"h":47.22,"l":47.055,"n":406,"o":47.12,"t":"2026-10-15T19:50:00Z","v":42400,"vw":47.112676},{"c":47.07,"h":47.09,"l":47.01,"n":1268,"o":47.06,"t":"2026-10-15T19:55:00Z","v":101320,"vw":47.048373},{"c":47.07,"h":47.07,"l":47.07,"n":10,"o":47.07,"t":"2026-10-15T20:00:00Z","v":31842,"vw":47.07},{"c":47.11,"h":47.29,"l":47.08,"n":156,"o":47.25,"t":"2026-10-16T13:30:00Z","v":9923,"vw":47.15605},{"c":47.37,"h":47.37,"l":47.1,"n":121,"o":47.14,"t":"2026-10-16T13:35:00Z","v":8874,"vw":47.251232},{"c":47.22,"h":47.29,"l":47.17,"n":147,"o":47.29,"t":"2026-10-16T13:40:00Z","v":16411,"vw":47.220701},{"c":47.215,"h":47.22,"l":47.17,"n":66,"o":47.21,"t":"2026-10-16T13:45:00Z","v":9691,"vw":47.200526},{"c":47.305,"h":47.36,"l":47.2,"n":99,"o":47.23,"t":"2026-10-16T13:50:00Z","v":8786,"vw":47.255956},{"c":47.4,"h":47.435,"l":47.34,"n":47,"o":47.36,"t":"2026-10-16T13:55:00Z","v":4364,"vw":47.414537},{"c":47.47,"h":47.495,"l":47.41,"n":61,"o":47.46,"t":"2026-10-16T14:00:00Z","v":2706,"vw":47.455263},{"c":47.33,"h":47.46,"l":47.33,"n":42,"o":47.46,"t":"2026-10-16T14:05:00Z","v":2287,"vw":47.384931},{"c":47.37,"h":47.37,"l":47.365,"n":28,"o":47.365,"t":"2026-10-16T14:10:00Z","v":1237,"vw":47.368418},{"c":47.36,"h":47.38,"l":47.32,"n":59,"o":47.38,"t":"2026-10-16T14:15:00Z","v":7193,"vw":47.357938},{"c":47.29,"h":47.36,"l":47.29,"n":47,"o":47.35,"t":"2026-10-16T14:20:00Z","v":1795,"vw":47.327285},{"c":47.38,"h":47.38,"l":47.33,"n":22,"o":47.33,"t":"2026-10-16T14:25:00Z","v":1191,"vw":47.357778},{"c":47.29,"h":47.4,"l":47.29,"n":81,"o":47.37,"t":"2026-10-16T14:30:00Z","v":6327,"vw":47.377156},{"c":47.26,"h":47.285,"l":47.23,"n":60,"o":47.24,"t":"2026-10-16T14:35:00Z","v":3745,"vw":47.265232},{"c":47.23,"h":47.3,"l":47.23,"n":46,"o":47.26,"t":"2026-10-16T14:40:00Z","v":3468,"vw":47.275065},{"c":47.205,"h":47.26,"l":47.205,"n":52,"o":47.23,"t":"2026-10-16T14:45:00Z","v":3261,"vw":47.239108},{"c":47.33,"h":47.33,"l":47.22,"n":81,"o":47.26,"t":"2026-10-16T14:50:00Z","v":6790,"vw":47.267327},{"c":47.275,"h":47.31,"l":47.265,"n":16,"o":47.31,"t":"2026-10-16T14:55:00Z","v":2305,"vw":47.276667},{"c":47.36,"h":47.36,"l":47.295,"n":30,"o":47.32,"t":"2026-10-16T15:00:00Z","v":2277,"vw":47.31325},{"c":47.46,"h":47.46,"l":47.37,"n":50,"o":47.37,"t":"2026-10-16T15:05:00Z","v":2825,"vw":47.428182},{"c":47.465,"h":47.49,"l":47.465,"n":29,"o":47.49,"t":"2026-10-16T15:10:00Z","v":2326,"vw":47.483988},{"c":47.49,"h":47.49,"l":47.425,"n":51,"o":47.425,"t":"2026-10-16T15:15:00Z","v":4295,"vw":47.435556},{"c":47.46,"h":47.53,"l":47.46,"n":80,"o":47.5,"t":"2026-10-16T15:20:00Z","v":4967,"vw":47.512857},{"c":47.49,"h":47.5,"l":47.47,"n":28,"o":47.49,"t":"2026-10-16T15:25:00Z","v":1593,"vw":47.489},{"c":47.47,"h":47.5,"l":47.47,"n":22,"o":47.48,"t":"2026-10-16T15:30:00Z","v":1367,"vw":47.486722},{"c":47.45,"h":47.5,"l":47.45,"n":58,"o":47.48,"t":"2026-10-16T15:35:00Z","v":5172,"vw":47.479157},{"c":47.49,"h":47.49,"l":47.46,"n":39,"o":47.46,"t":"2026-10-16T15:40:00Z","v":1814,"vw":47.476661},{"c":47.46,"h":47.5,"l":47.46,"n":28,"o":47.485,"t":"2026-10-16T15:45:00Z","v":1106,"vw":47.485},{"c":47.44,"h":47.465,"l":47.43,"n":54,"o":47.43,"t":"2026-10-16T15:50:00Z","v":3696,"vw":47.442061},{"c":47.45,"h":47.46,"l":47.435,"n":69,"o":47.435,"t":"2026-10-16T15:55:00Z","v":6360,"vw":47.4425},{"c":47.4,"h":47.43,"l":47.4,"n":64,"o":47.43,"t":"2026-10-16T16:00:00Z","v":2559,"vw":47.401875},{"c":47.42,"h":47.43,"l":47.4,"n":67,"o":47.41,"t":"2026-10-16T16:05:00Z","v":4449,"vw":47.410625},{"c":47.4,"h":47.415,"l":47.4,"n":16,"o":47.415,"t":"2026-10-16T16:10:00Z","v":659,"vw":47.403},{"c":47.36,"h":47.41,"l":47.36,"n":54,"o":47.4,"t":"2026-10-16T16:15:00Z","v":2273,"vw":47.380283},{"c":47.34,"h":47.34,"l":47.33,"n":49,"o":47.33,"t":"2026-10-16T16:20:00Z","v":2693,"vw":47.332631},{"c":47.34,"h":47.35,"l":47.34,"n":23,"o":47.34,"t":"2026-10-16T16:25:00Z","v":479,"vw":47.343333},{"c":47.36,"h":47.36,"l":47.345,"n":75,"o":47.35,"t":"2026-10-16T16:30:00Z","v":5942,"vw":47.354213},{"c":47.28,"h":47.35,"l":47.28,"n":48,"o":47.35,"t":"2026-10-16T16:35:00Z","v":2774,"vw":47.292045},{"c":47.3,"h":47.32,"l":47.29,"n":75,"o":47.29,"t":"2026-10-16T16:40:00Z","v":4774,"vw":47.303919},{"c":47.3,"h":47.3,"l":47.28,"n":36,"o":47.29,"t":"2026-10-16T16:45:00Z","v":1321,"vw":47.291111},{"c":47.38,"h":47.38,"l":47.28,"n":73,"o":47.28,"t":"2026-10-16T16:50:00Z","v":5360,"vw":47.315556},{"c":47.355,"h":47.38,"l":47.33,"n":53,"o":47.38,"t":"2026-10-16T16:55:00Z","v":3277,"vw":47.3582},{"c":47.34,"h":47.36,"l":47.33,"n":133,"o":47.36,"t":"2026-10-16T17:00:00Z","v":7635,"vw":47.336642},{"c":47.37,"h":47.37,"l":47.315,"n":111,"o":47.35,"t":"2026-10-16T17:05:00Z","v":9665,"vw":47.348741},{"c":47.39,"h":47.4,"l":47.35,"n":30,"o":47.35,"t":"2026-10-16T17:10:00Z","v":1458,"vw":47.370417},{"c":47.49,"h":47.49,"l":47.42,"n":45,"o":47.435,"t":"2026-10-16T17:15:00Z","v":2322,"vw":47.452632},{"c":47.46,"h":47.47,"l":47.41,"n":82,"o":47.47,"t":"2026-10-16T17:20:00Z","v":3640,"vw":47.441305},{"c":47.45,"h":47.47,"l":47.43,"n":150,"o":47.46,"t":"2026-10-16T17:25:00Z","v":12615,"vw":47.446505},{"c":47.47,"h":47.49,"l":47.45,"n":38,"o":47.45,"t":"2026-10-16T17:30:00Z","v":3659,"vw":47.480582},{"c":47.44,"h":47.475,"l":47.43,"n":92,"o":47.475,"t":"2026-10-16T17:35:00Z","v":7003,"vw":47.450097},{"c":47.46,"h":47.47,"l":47.44,"n":110,"o":47.44,"t":"2026-10-16T17:40:00Z","v":9450,"vw":47.449954},{"c":47.45,"h":47.48,"l":47.45,"n":51,"o":47.46,"t":"2026-10-16T17:45:00Z","v":2527,"vw":47.461389},{"c":47.43,"h":47.47,"l":47.4,"n":84,"o":47.46,"t":"2026-10-16T17:50:00Z","v":5022,"vw":47.442442},{"c":47.47,"h":47.48,"l":47.46,"n":53,"o":47.46,"t":"2026-10-16T17:55:00Z","v":3007,"vw":47.469091},{"c":47.45,"h":47.51,"l":47.45,"n":138,"o":47.48,"t":"2026-10-16T18:00:00Z","v":11950,"vw":47.488323},{"c":47.42,"h":47.46,"l":47.4,"n":92,"o":47.45,"t":"2026-10-16T18:05:00Z","v":6977,"vw":47.423213},{"c":47.41,"h":47.43,"l":47.4,"n":104,"o":47.42,"t":"2026-10-16T18:10:00Z","v":8978,"vw":47.418427},{"c":47.435,"h":47.44,"l":47.42,"n":67,"o":47.42,"t":"2026-10-16T18:15:00Z","v":6881,"vw":47.430948},{"c":47.42,"h":47.44,"l":47.41,"n":119,"o":47.42,"t":"2026-10-16T18:20:00Z","v":10097,"vw":47.432138},{"c":47.43,"h":47.44,"l":47.42,"n":69,"o":47.42,"t":"2026-10-16T18:25:00Z","v":4194,"vw":47.425736},{"c":47.42,"h":47.435,"l":47.4,"n":128,"o":47.42,"t":"2026-10-16T18:30:00Z","v":9937,"vw":47.41617},{"c":47.47,"h":47.47,"l":47.42,"n":85,"o":47.42,"t":"2026-10-16T18:35:00Z","v":4920,"vw":47.44456},{"c":47.5,"h":47.51,"l":47.465,"n":111,"o":47.49,"t":"2026-10-16T18:40:00Z","v":5986,"vw":47.490936},{"c":47.51,"h":47.53,"l":47.5,"n":43,"o":47.5,"t":"2026-10-16T18:45:00Z","v":2479,"vw":47.517038},{"c":47.57,"h":47.57,"l":47.53,"n":64,"o":47.53,"t":"2026-10-16T18:50:00Z","v":4285,"vw":47.545231},{"c":47.58,"h":47.61,"l":47.565,"n":150,"o":47.58,"t":"2026-10-16T18:55:00Z","v":8390,"vw":47.583125},{"c":47.6,"h":47.615,"l":47.57,"n":119,"o":47.59,"t":"2026-10-16T19:00:00Z","v":10022,"vw":47.591872},{"c":47.59,"h":47.62,"l":47.59,"n":158,"o":47.6,"t":"2026-10-16T19:05:00Z","v":10063,"vw":47.604219},{"c":47.595,"h":47.615,"l":47.59,"n":186,"o":47.6,"t":"2026-10-16T19:10:00Z","v":13674,"vw":47.60344},{"c":47.54,"h":47.6,"l":47.54,"n":224,"o":47.5901,"t":"2026-10-16T19:15:00Z","v":14397,"vw":47.572087},{"c":47.52,"h":47.56,"l":47.515,"n":195,"o":47.52,"t":"2026-10-16T19:20:00Z","v":11776,"vw":47.53694},{"c":47.495,"h":47.515,"l":47.46,"n":198,"o":47.515,"t":"2026-10-16T19:25:00Z","v":14844,"vw":47.485207},{"c":47.56,"h":47.56,"l":47.5,"n":199,"o":47.5,"t":"2026-10-16T19:30:00Z","v":15056,"vw":47.521002},{"c":47.595,"h":47.6,"l":47.57,"n":163,"o":47.57,"t":"2026-10-16T19:35:00Z","v":9986,"vw":47.588772},{"c":47.56,"h":47.61,"l":47.56,"n":117,"o":47.595,"t":"2026-10-16T19:40:00Z","v":5904,"vw":47.591544},{"c":47.59,"h":47.59,"l":47.53,"n":282,"o":47.555,"t":"2026-10-16T19:45:00Z","v":21719,"vw":47.547046},{"c":47.72,"h":47.72,"l":47.605,"n":330,"o":47.615,"t":"2026-10-16T19:50:00Z","v":27158,"vw":47.680761},{"c":47.72,"h":47.78,"l":47.69,"n":1115,"o":47.72,"t":"2026-10-16T19:55:00Z","v":86088,"vw":47.723981},{"c":47.72,"h":47.72,"l":47.72,"n":8,"o":47.72,"t":"2026-10-16T20:00:00Z","v":32736,"vw":47.72},{"c":47.59,"h":47.59,"l":47.59,"n":2,"o":47.59,"t":"2026-10-19T12:35:00Z","v":193,"vw":47.59},{"c":47.42,"h":47.42,"l":47.31,"n":5,"o":47.31,"t":"2026-10-19T13:25:00Z","v":816,"vw":47.340301},{"c":47.34,"h":47.58,"l":47.12,"n":129,"o":47.35,"t":"2026-10-19T13:30:00Z","v":11140,"vw":47.297377},{"c":47.33,"h":47.33,"l":47.13,"n":97,"o":47.3,"t":"2026-10-19T13:35:00Z","v":5346,"vw":47.230584},{"c":47.185,"h":47.31,"l":47.18,"n":113,"o":47.3,"t":"2026-10-19T13:40:00Z","v":7409,"vw":47.2733},{"c":47.17,"h":47.197,"l":47.075,"n":50,"o":47.11,"t":"2026-10-19T13:45:00Z","v":5145,"vw":47.140106},{"c":47.05,"h":47.17,"l":47.04,"n":80,"o":47.15,"t":"2026-10-19T13:50:00Z","v":8426,"vw":47.106996},{"c":47.01,"h":47.07,"l":47.01,"n":34,"o":47.02,"t":"2026-10-19T13:55:00Z","v":2218,"vw":47.039166},{"c":47.02,"h":47.07,"l":46.97,"n":60,"o":47.03,"t":"2026-10-19T14:00:00Z","v":4475,"vw":47.016653},{"c":47.01,"h":47.06,"l":46.99,"n":31,"o":47.05,"t":"2026-10-19T14:05:00Z","v":2290,"vw":46.997895},{"c":46.92,"h":47.02,"l":46.92,"n":97,"o":47.02,"t":"2026-10-19T14:10:00Z","v":4448,"vw":46.979692},{"c":46.83,"h":46.88,"l":46.8198,"n":33,"o":46.85,"t":"2026-10-19T14:15:00Z","v":1756,"vw":46.84545},{"c":46.75,"h":46.82,"l":46.75,"n":60,"o":46.79,"t":"2026-10-19T14:20:00Z","v":2059,"vw":46.768},{"c":46.82,"h":46.84,"l":46.72,"n":141,"o":46.73,"t":"2026-10-19T14:25:00Z","v":15393,"vw":46.80536},{"c":46.78,"h":46.85,"l":46.78,"n":51,"o":46.845,"t":"2026-10-19T14:30:00Z","v":7948,"vw":46.832773},{"c":46.72,"h":46.8,"l":46.72,"n":73,"o":46.79,"t":"2026-10-19T14:35:00Z","v":6152,"vw":46.735309},{"c":46.69,"h":46.7,"l":46.64,"n":44,"o":46.7,"t":"2026-10-19T14:40:00Z","v":2390,"vw":46.673125},{"c":46.655,"h":46.68,"l":46.62,"n":35,"o":46.68,"t":"2026-10-19T14:45:00Z","v":1370,"vw":46.6505},{"c":46.65,"h":46.67,"l":46.61,"n":48,"o":46.64,"t":"2026-10-19T14:50:00Z","v":2413,"vw":46.639444},{"c":46.61,"h":46.61,"l":46.57,"n":34,"o":46.59,"t":"2026-10-19T14:55:00Z","v":1303,"vw":46.586},{"c":46.61,"h":46.62,"l":46.57,"n":48,"o":46.605,"t":"2026-10-19T15:00:00Z","v":2323,"vw":46.594118},{"c":46.64,"h":46.64,"l":46.57,"n":29,"o":46.59,"t":"2026-10-19T15:05:00Z","v":1414,"vw":46.595455},{"c":46.67,"h":46.67,"l":46.65,"n":32,"o":46.65,"t":"2026-10-19T15:10:00Z","v":1110,"vw":46.656667},{"c":46.73,"h":46.73,"l":46.65,"n":79,"o":46.7,"t":"2026-10-19T15:15:00Z","v":7258,"vw":46.695568},{"c":46.64,"h":46.73,"l":46.6,"n":52,"o":46.73,"t":"2026-10-19T15:20:00Z","v":4578,"vw":46.631707},{"c":46.7,"h":46.7,"l":46.655,"n":19,"o":46.655,"t":"2026-10-19T15:25:00Z","v":679,"vw":46.685},{"c":46.68,"h":46.71,"l":46.68,"n":46,"o":46.71,"t":"2026-10-19T15:30:00Z","v":1833,"vw":46.699},{"c":46.67,"h":46.68,"l":46.64,"n":59,"o":46.64,"t":"2026-10-19T15:35:00Z","v":4443,"vw":46.666366},{"c":46.605,"h":46.67,"l":46.605,"n":26,"o":46.665,"t":"2026-10-19T15:40:00Z","v":1344,"vw":46.658548},{"c":46.63,"h":46.63,"l":46.61,"n":36,"o":46.61,"t":"2026-10-19T15:45:00Z","v":1492,"vw":46.621444},{"c":46.705,"h":46.705,"l":46.64,"n":22,"o":46.64,"t":"2026-10-19T15:50:00Z","v":444,"vw":46.6725},{"c":46.605,"h":46.67,"l":46.605,"n":61,"o":46.67,"t":"2026-10-19T15:55:00Z","v":2591,"vw":46.642912},{"c":46.61,"h":46.61,"l":46.54,"n":55,"o":46.585,"t":"2026-10-19T16:00:00Z","v":3698,"vw":46.566195},{"c":46.625,"h":46.625,"l":46.6,"n":26,"o":46.6183,"t":"2026-10-19T16:05:00Z","v":1188,"vw":46.61633},{"c":46.6,"h":46.64,"l":46.6,"n":42,"o":46.61,"t":"2026-10-19T16:10:00Z","v":2040,"vw":46.620714},{"c":46.595,"h":46.61,"l":46.57,"n":31,"o":46.57,"t":"2026-10-19T16:15:00Z","v":1192,"vw":46.597857},{"c":46.59,"h":46.62,"l":46.59,"n":32,"o":46.59,"t":"2026-10-19T16:20:00Z","v":1449,"vw":46.602778},{"c":46.6,"h":46.6,"l":46.585,"n":12,"o":46.59,"t":"2026-10-19T16:25:00Z","v":852,"vw":46.5925},{"c":46.64,"h":46.64,"l":46.61,"n":36,"o":46.61,"t":"2026-10-19T16:30:00Z","v":1407,"vw":46.617778},{"c":46.6,"h":46.63,"l":46.595,"n":30,"o":46.63,"t":"2026-10-19T16:35:00Z","v":1017,"vw":46.60625},{"c":46.59,"h":46.59,"l":46.59,"n":15,"o":46.59,"t":"2026-10-19T16:40:00Z","v":401,"vw":46.59},{"c":46.605,"h":46.62,"l":46.6,"n":33,"o":46.6,"t":"2026-10-19T16:45:00Z","v":1206,"vw":46.607104},{"c":46.66,"h":46.66,"l":46.62,"n":31,"o":46.62,"t":"2026-10-19T16:50:00Z","v":1327,"vw":46.649431},{"c":46.65,"h":46.65,"l":46.65,"n":20,"o":46.65,"t":"2026-10-19T16:55:00Z","v":851,"vw":46.65},{"c":46.68,"h":46.68,"l":46.64,"n":37,"o":46.64,"t":"2026-10-19T17:00:00Z","v":1907,"vw":46.663043},{"c":46.68,"h":46.68,"l":46.67,"n":26,"o":46.67,"t":"2026-10-19T17:05:00Z","v":1020,"vw":46.672},{"c":46.62,"h":46.7,"l":46.62,"n":29,"o":46.685,"t":"2026-10-19T17:10:00Z","v":2432,"vw":46.665703},{"c":46.685,"h":46.69,"l":46.64,"n":48,"o":46.64,"t":"2026-10-19T17:15:00Z","v":3675,"vw":46.676168},{"c":46.71,"h":46.71,"l":46.69,"n":17,"o":46.69,"t":"2026-10-19T17:20:00Z","v":798,"vw":46.702},{"c":46.7,"h":46.72,"l":46.695,"n":18,"o":46.72,"t":"2026-10-19T17:25:00Z","v":780,"vw":46.705691},{"c":46.69,"h":46.69,"l":46.68,"n":20,"o":46.68,"t":"2026-10-19T17:30:00Z","v":872,"vw":46.686},{"c":46.685,"h":46.685,"l":46.68,"n":30,"o":46.68,"t":"2026-10-19T17:35:00Z","v":2149,"vw":46.680275},{"c":46.7,"h":46.7,"l":46.67,"n":68,"o":46.69,"t":"2026-10-19T17:40:00Z","v":5598,"vw":46.690541},{"c":46.68,"h":46.7,"l":46.675,"n":38,"o":46.69,"t":"2026-10-19T17:45:00Z","v":2110,"vw":46.685938},{"c":46.67,"h":46.69,"l":46.66,"n":58,"o":46.69,"t":"2026-10-19T17:50:00Z","v":1745,"vw":46.671622},{"c":46.67,"h":46.68,"l":46.66,"n":58,"o":46.66,"t":"2026-10-19T17:55:00Z","v":2528,"vw":46.666667},{"c":46.69,"h":46.69,"l":46.65,"n":53,"o":46.66,"t":"2026-10-19T18:00:00Z","v":2135,"vw":46.672733},{"c":46.69,"h":46.7,"l":46.675,"n":25,"o":46.7,"t":"2026-10-19T18:05:00Z","v":1671,"vw":46.684227},{"c":46.65,"h":46.68,"l":46.63,"n":86,"o":46.68,"t":"2026-10-19T18:10:00Z","v":6724,"vw":46.647116},{"c":46.6199,"h":46.635,"l":46.61,"n":58,"o":46.63,"t":"2026-10-19T18:15:00Z","v":3387,"vw":46.621333},{"c":46.64,"h":46.64,"l":46.58,"n":78,"o":46.59,"t":"2026-10-19T18:20:00Z","v":3945,"vw":46.615371},{"c":46.68,"h":46.68,"l":46.62,"n":65,"o":46.645,"t":"2026-10-19T18:25:00Z","v":3057,"vw":46.641316},{"c":46.67,"h":46.69,"l":46.645,"n":60,"o":46.68,"t":"2026-10-19T18:30:00Z","v":5411,"vw":46.677196},{"c":46.62,"h":46.66,"l":46.61,"n":37,"o":46.66,"t":"2026-10-19T18:35:00Z","v":1563,"vw":46.64},{"c":46.65,"h":46.65,"l":46.62,"n":76,"o":46.63,"t":"2026-10-19T18:40:00Z","v":5026,"vw":46.636946},{"c":46.62,"h":46.64,"l":46.62,"n":66,"o":46.64,"t":"2026-10-19T18:45:00Z","v":4407,"vw":46.631813},{"c":46.61,"h":46.62,"l":46.6,"n":66,"o":46.61,"t":"2026-10-19T18:50:00Z","v":3432,"vw":46.610429},{"c":46.62,"h":46.63,"l":46.61,"n":63,"o":46.615,"t":"2026-10-19T18:55:00Z","v":5414,"vw":46.62056},{"c":46.61,"h":46.625,"l":46.595,"n":79,"o":46.625,"t":"2026-10-19T19:00:00Z","v":5894,"vw":46.604154},{"c":46.56,"h":46.6,"l":46.56,"n":70,"o":46.6,"t":"2026-10-19T19:05:00Z","v":2512,"vw":46.575937},{"c":46.56,"h":46.57,"l":46.53,"n":94,"o":46.55,"t":"2026-10-19T19:10:00Z","v":5548,"vw":46.54638},{"c":46.53,"h":46.565,"l":46.53,"n":50,"o":46.565,"t":"2026-10-19T19:15:00Z","v":2250,"vw":46.53941},{"c":46.52,"h":46.52,"l":46.475,"n":118,"o":46.51,"t":"2026-10-19T19:20:00Z","v":5162,"vw":46.501497},{"c":46.49,"h":46.54,"l":46.48,"n":111,"o":46.51,"t":"2026-10-19T19:25:00Z","v":5307,"vw":46.505225},{"c":46.47,"h":46.49,"l":46.45,"n":186,"o":46.49,"t":"2026-10-19T19:30:00Z","v":12415,"vw":46.465662},{"c":46.48,"h":46.48,"l":46.445,"n":207,"o":46.47,"t":"2026-10-19T19:35:00Z","v":11554,"vw":46.462597},{"c":46.52,"h":46.52,"l":46.444,"n":194,"o":46.48,"t":"2026-10-19T19:40:00Z","v":14593,"vw":46.485307},{"c":46.58,"h":46.58,"l":46.49,"n":181,"o":46.51,"t":"2026-10-19T19:45:00Z","v":9320,"vw":46.532885},{"c":46.59,"h":46.67,"l":46.57,"n":670,"o":46.59,"t":"2026-10-19T19:50:00Z","v":45331,"vw":46.615275},{"c":46.58,"h":46.64,"l":46.55,"n":1088,"o":46.59,"t":"2026-10-19T19:55:00Z","v":70356,"vw":46.600564},{"c":46.58,"h":46.58,"l":46.58,"n":11,"o":46.58,"t":"2026-10-19T20:00:00Z","v":75962,"vw":46.58},{"c":47.06,"h":47.115,"l":46.71,"n":75,"o":46.86,"t":"2026-10-20T13:30:00Z","v":3514,"vw":46.924849},{"c":47.25,"h":47.25,"l":47.14,"n":136,"o":47.18,"t":"2026-10-20T13:35:00Z","v":10387,"vw":47.204657},{"c":47.36,"h":47.43,"l":47.23,"n":219,"o":47.235,"t":"2026-10-20T13:40:00Z","v":13825,"vw":47.348194},{"c":47.36,"h":47.45,"l":47.35,"n":98,"o":47.385,"t":"2026-10-20T13:45:00Z","v":4810,"vw":47.406515},{"c":47.3,"h":47.39,"l":47.295,"n":56,"o":47.36,"t":"2026-10-20T13:50:00Z","v":2118,"vw":47.36267},{"c":47.23,"h":47.26,"l":47.23,"n":17,"o":47.26,"t":"2026-10-20T13:55:00Z","v":406,"vw":47.246667},{"c":47.23,"h":47.23,"l":47.1564,"n":43,"o":47.2,"t":"2026-10-20T14:00:00Z","v":2914,"vw":47.18147},{"c":47.19,"h":47.29,"l":47.165,"n":81,"o":47.29,"t":"2026-10-20T14:05:00Z","v":3056,"vw":47.226435},{"c":47.235,"h":47.235,"l":47.19,"n":58,"o":47.21,"t":"2026-10-20T14:10:00Z","v":2448,"vw":47.203947},{"c":47.25,"h":47.25,"l":47.2,"n":63,"o":47.2,"t":"2026-10-20T14:15:00Z","v":2940,"vw":47.212826},{"c":47.27,"h":47.27,"l":47.225,"n":32,"o":47.225,"t":"2026-10-20T14:20:00Z","v":1175,"vw":47.256364},{"c":47.23,"h":47.255,"l":47.19,"n":53,"o":47.255,"t":"2026-10-20T14:25:00Z","v":1982,"vw":47.234077},{"c":47.305,"h":47.31,"l":47.22,"n":59,"o":47.22,"t":"2026-10-20T14:30:00Z","v":1899,"vw":47.281786},{"c":47.31,"h":47.345,"l":47.3,"n":25,"o":47.345,"t":"2026-10-20T14:35:00Z","v":2014,"vw":47.337415},{"c":47.32,"h":47.32,"l":47.32,"n":6,"o":47.32,"t":"2026-10-20T14:40:00Z","v":158,"vw":47.32},{"c":47.37,"h":47.37,"l":47.27,"n":38,"o":47.27,"t":"2026-10-20T14:45:00Z","v":2297,"vw":47.309706},{"c":47.285,"h":47.3,"l":47.285,"n":16,"o":47.3,"t":"2026-10-20T14:50:00Z","v":423,"vw":47.291818},{"c":47.31,"h":47.3299,"l":47.29,"n":48,"o":47.29,"t":"2026-10-20T14:55:00Z","v":2449,"vw":47.304209},{"c":47.26,"h":47.315,"l":47.26,"n":18,"o":47.315,"t":"2026-10-20T15:00:00Z","v":755,"vw":47.273571},{"c":47.26,"h":47.26,"l":47.21,"n":52,"o":47.26,"t":"2026-10-20T15:05:00Z","v":2466,"vw":47.249825},{"c":47.32,"h":47.33,"l":47.27,"n":81,"o":47.27,"t":"2026-10-20T15:10:00Z","v":6447,"vw":47.314689},{"c":47.34,"h":47.37,"l":47.32,"n":73,"o":47.32,"t":"2026-10-20T15:15:00Z","v":4827,"vw":47.351094},{"c":47.5,"h":47.51,"l":47.345,"n":121,"o":47.365,"t":"2026-10-20T15:20:00Z","v":13940,"vw":47.425977},{"c":47.52,"h":47.535,"l":47.48,"n":77,"o":47.48,"t":"2026-10-20T15:25:00Z","v":2911,"vw":47.512778},{"c":47.53,"h":47.565,"l":47.53,"n":27,"o":47.54,"t":"2026-10-20T15:30:00Z","v":1019,"vw":47.542602},{"c":47.57,"h":47.57,"l":47.52,"n":135,"o":47.525,"t":"2026-10-20T15:35:00Z","v":11684,"vw":47.555842},{"c":47.465,"h":47.55,"l":47.465,"n":239,"o":47.55,"t":"2026-10-20T15:40:00Z","v":20111,"vw":47.482332},{"c":47.475,"h":47.49,"l":47.465,"n":41,"o":47.465,"t":"2026-10-20T15:45:00Z","v":1279,"vw":47.472762},{"c":47.475,"h":47.5,"l":47.475,"n":35,"o":47.5,"t":"2026-10-20T15:50:00Z","v":1585,"vw":47.491923},{"c":47.5,"h":47.5,"l":47.47,"n":54,"o":47.47,"t":"2026-10-20T15:55:00Z","v":1991,"vw":47.486831},{"c":47.52,"h":47.53,"l":47.5,"n":66,"o":47.5,"t":"2026-10-20T16:00:00Z","v":2681,"vw":47.516052},{"c":47.465,"h":47.515,"l":47.465,"n":58,"o":47.515,"t":"2026-10-20T16:05:00Z","v":2135,"vw":47.489118},{"c":47.46,"h":47.5,"l":47.46,"n":56,"o":47.48,"t":"2026-10-20T16:10:00Z","v":4641,"vw":47.487568},{"c":47.49,"h":47.49,"l":47.445,"n":66,"o":47.46,"t":"2026-10-20T16:15:00Z","v":6135,"vw":47.460391},{"c":47.48,"h":47.51,"l":47.44,"n":82,"o":47.49,"t":"2026-10-20T16:20:00Z","v":11482,"vw":47.448272},{"c":47.455,"h":47.49,"l":47.44,"n":103,"o":47.485,"t":"2026-10-20T16:25:00Z","v":5005,"vw":47.476324},{"c":47.49,"h":47.49,"l":47.45,"n":44,"o":47.455,"t":"2026-10-20T16:30:00Z","v":1374,"vw":47.466},{"c":47.38,"h":47.52,"l":47.38,"n":137,"o":47.49,"t":"2026-10-20T16:35:00Z","v":9273,"vw":47.448026},{"c":47.375,"h":47.375,"l":47.35,"n":35,"o":47.35,"t":"2026-10-20T16:40:00Z","v":1763,"vw":47.3615},{"c":47.425,"h":47.425,"l":47.38,"n":42,"o":47.38,"t":"2026-10-20T16:45:00Z","v":4737,"vw":47.402048},{"c":47.43,"h":47.45,"l":47.4156,"n":62,"o":47.42,"t":"2026-10-20T16:50:00Z","v":3088,"vw":47.432403},{"c":47.385,"h":47.41,"l":47.37,"n":68,"o":47.41,"t":"2026-10-20T16:55:00Z","v":2831,"vw":47.388667},{"c":47.36,"h":47.4,"l":47.36,"n":28,"o":47.4,"t":"2026-10-20T17:00:00Z","v":1448,"vw":47.373333},{"c":47.355,"h":47.375,"l":47.355,"n":15,"o":47.37,"t":"2026-10-20T17:05:00Z","v":1154,"vw":47.370909},{"c":47.3,"h":47.36,"l":47.29,"n":71,"o":47.36,"t":"2026-10-20T17:10:00Z","v":3551,"vw":47.318282},{"c":47.29,"h":47.3,"l":47.275,"n":33,"o":47.3,"t":"2026-10-20T17:15:00Z","v":1931,"vw":47.286429},{"c":47.26,"h":47.28,"l":47.215,"n":114,"o":47.27,"t":"2026-10-20T17:20:00Z","v":12194,"vw":47.238927},{"c":47.26,"h":47.27,"l":47.24,"n":96,"o":47.27,"t":"2026-10-20T17:25:00Z","v":7513,"vw":47.260878},{"c":47.28,"h":47.29,"l":47.26,"n":39,"o":47.285,"t":"2026-10-20T17:30:00Z","v":1474,"vw":47.277895},{"c":47.3,"h":47.3,"l":47.28,"n":10,"o":47.28,"t":"2026-10-20T17:35:00Z","v":329,"vw":47.286667},{"c":47.28,"h":47.29,"l":47.28,"n":27,"o":47.28,"t":"2026-10-20T17:40:00Z","v":1052,"vw":47.287143},{"c":47.31,"h":47.31,"l":47.25,"n":77,"o":47.29,"t":"2026-10-20T17:45:00Z","v":4930,"vw":47.278547},{"c":47.31,"h":47.315,"l":47.29,"n":49,"o":47.29,"t":"2026-10-20T17:50:00Z","v":4279,"vw":47.30439},{"c":47.3,"h":47.34,"l":47.3,"n":51,"o":47.32,"t":"2026-10-20T17:55:00Z","v":3944,"vw":47.319591},{"c":47.328,"h":47.33,"l":47.285,"n":116,"o":47.3,"t":"2026-10-20T18:00:00Z","v":11630,"vw":47.300806},{"c":47.345,"h":47.36,"l":47.335,"n":55,"o":47.335,"t":"2026-10-20T18:05:00Z","v":2349,"vw":47.346372},{"c":47.35,"h":47.35,"l":47.35,"n":8,"o":47.35,"t":"2026-10-20T18:10:00Z","v":259,"vw":47.35},{"c":47.285,"h":47.33,"l":47.28,"n":77,"o":47.33,"t":"2026-10-20T18:15:00Z","v":2514,"vw":47.304985},{"c":47.285,"h":47.285,"l":47.25,"n":60,"o":47.28,"t":"2026-10-20T18:20:00Z","v":1822,"vw":47.267222},{"c":47.26,"h":47.27,"l":47.255,"n":38,"o":47.27,"t":"2026-10-20T18:25:00Z","v":2082,"vw":47.261389},{"c":47.305,"h":47.32,"l":47.29,"n":64,"o":47.29,"t":"2026-10-20T18:30:00Z","v":2344,"vw":47.306539},{"c":47.325,"h":47.325,"l":47.31,"n":49,"o":47.32,"t":"2026-10-20T18:35:00Z","v":2246,"vw":47.317097},{"c":47.31,"h":47.325,"l":47.285,"n":60,"o":47.325,"t":"2026-10-20T18:40:00Z","v":3964,"vw":47.307263},{"c":47.31,"h":47.31,"l":47.29,"n":44,"o":47.3,"t":"2026-10-20T18:45:00Z","v":1074,"vw":47.3},{"c":47.3,"h":47.32,"l":47.3,"n":24,"o":47.32,"t":"2026-10-20T18:50:00Z","v":1213,"vw":47.3075},{"c":47.28,"h":47.3,"l":47.275,"n":71,"o":47.3,"t":"2026-10-20T18:55:00Z","v":5425,"vw":47.286484},{"c":47.315,"h":47.35,"l":47.275,"n":75,"o":47.28,"t":"2026-10-20T19:00:00Z","v":7291,"vw":47.327402},{"c":47.33,"h":47.335,"l":47.315,"n":73,"o":47.32,"t":"2026-10-20T19:05:00Z","v":4964,"vw":47.327672},{"c":47.305,"h":47.315,"l":47.305,"n":39,"o":47.315,"t":"2026-10-20T19:10:00Z","v":2843,"vw":47.310206},{"c":47.34,"h":47.34,"l":47.31,"n":115,"o":47.32,"t":"2026-10-20T19:15:00Z","v":6334,"vw":47.316084},{"c":47.3,"h":47.35,"l":47.3,"n":108,"o":47.349,"t":"2026-10-20T19:20:00Z","v":4474,"vw":47.341486},{"c":47.35,"h":47.36,"l":47.29,"n":101,"o":47.3,"t":"2026-10-20T19:25:00Z","v":5010,"vw":47.33385},{"c":47.315,"h":47.35,"l":47.315,"n":48,"o":47.35,"t":"2026-10-20T19:30:00Z","v":4155,"vw":47.342064},{"c":47.32,"h":47.32,"l":47.27,"n":109,"o":47.31,"t":"2026-10-20T19:35:00Z","v":5867,"vw":47.298462},{"c":47.34,"h":47.35,"l":47.31,"n":118,"o":47.31,"t":"2026-10-20T19:40:00Z","v":6267,"vw":47.335567},{"c":47.36,"h":47.375,"l":47.33,"n":131,"o":47.3377,"t":"2026-10-20T19:45:00Z","v":8344,"vw":47.353882},{"c":47.345,"h":47.46,"l":47.345,"n":247,"o":47.38,"t":"2026-10-20T19:50:00Z","v":20828,"vw":47.37632},{"c":47.27,"h":47.34,"l":47.26,"n":563,"o":47.34,"t":"2026-10-20T19:55:00Z","v":39799,"vw":47.283968},{"c":47.28,"h":47.28,"l":47.28,"n":7,"o":47.28,"t":"2026-10-20T20:00:00Z","v":25857,"vw":47.28},{"c":47.4,"h":47.4,"l":47.4,"n":3,"o":47.4,"t":"2026-10-20T20:25:00Z","v":444,"vw":47.4},{"c":48.46,"h":48.46,"l":47.6,"n":42,"o":48.41,"t":"2026-10-20T23:00:00Z","v":4449,"vw":48.065939},{"c":47.39,"h":47.5,"l":47.39,"n":6,"o":47.5,"t":"2026-10-20T23:05:00Z","v":929,"vw":47.487119},{"c":47.99,"h":47.99,"l":47.43,"n":20,"o":47.43,"t":"2026-10-20T23:25:00Z","v":1086,"vw":47.850215},{"c":47.33,"h":47.59,"l":47.11,"n":93,"o":47.33,"t":"2026-10-21T13:30:00Z","v":6888,"vw":47.326353},{"c":47.325,"h":47.37,"l":47.27,"n":63,"o":47.325,"t":"2026-10-21T13:35:00Z","v":3881,"vw":47.321872},{"c":47.32,"h":47.38,"l":47.265,"n":87,"o":47.33,"t":"2026-10-21T13:40:00Z","v":5475,"vw":47.328022},{"c":47.315,"h":47.39,"l":47.315,"n":64,"o":47.37,"t":"2026-10-21T13:45:00Z","v":6667,"vw":47.370667},{"c":47.28,"h":47.355,"l":47.28,"n":43,"o":47.33,"t":"2026-10-21T13:50:00Z","v":4469,"vw":47.319031},{"c":47.235,"h":47.28,"l":47.2,"n":56,"o":47.28,"t":"2026-10-21T13:55:00Z","v":2434,"vw":47.235672},{"c":47.29,"h":47.29,"l":47.205,"n":41,"o":47.25,"t":"2026-10-21T14:00:00Z","v":2085,"vw":47.251429},{"c":47.285,"h":47.31,"l":47.28,"n":31,"o":47.31,"t":"2026-10-21T14:05:00Z","v":1853,"vw":47.294063},{"c":47.3,"h":47.3,"l":47.27,"n":51,"o":47.27,"t":"2026-10-21T14:10:00Z","v":3031,"vw":47.284639},{"c":47.275,"h":47.295,"l":47.27,"n":40,"o":47.29,"t":"2026-10-21T14:15:00Z","v":1659,"vw":47.282134},{"c":47.25,"h":47.32,"l":47.25,"n":32,"o":47.31,"t":"2026-10-21T14:20:00Z","v":1572,"vw":47.295},{"c":47.27,"h":47.31,"l":47.22,"n":54,"o":47.24,"t":"2026-10-21T14:25:00Z","v":2970,"vw":47.258115},{"c":47.31,"h":47.32,"l":47.29,"n":30,"o":47.29,"t":"2026-10-21T14:30:00Z","v":1597,"vw":47.311725},{"c":47.46,"h":47.46,"l":47.35,"n":36,"o":47.35,"t":"2026-10-21T14:35:00Z","v":1961,"vw":47.41443},{"c":47.395,"h":47.445,"l":47.38,"n":42,"o":47.445,"t":"2026-10-21T14:40:00Z","v":2609,"vw":47.405911},{"c":47.39,"h":47.44,"l":47.39,"n":18,"o":47.44,"t":"2026-10-21T14:45:00Z","v":1359,"vw":47.434545},{"c":47.435,"h":47.435,"l":47.41,"n":29,"o":47.43,"t":"2026-10-21T14:50:00Z","v":1597,"vw":47.422944},{"c":47.44,"h":47.46,"l":47.42,"n":27,"o":47.42,"t":"2026-10-21T14:55:00Z","v":1158,"vw":47.444414},{"c":47.38,"h":47.47,"l":47.38,"n":36,"o":47.47,"t":"2026-10-21T15:00:00Z","v":1011,"vw":47.425},{"c":47.35,"h":47.375,"l":47.34,"n":39,"o":47.375,"t":"2026-10-21T15:05:00Z","v":1839,"vw":47.355588},{"c":47.28,"h":47.37,"l":47.28,"n":34,"o":47.36,"t":"2026-10-21T15:10:00Z","v":2221,"vw":47.326875},{"c":47.315,"h":47.32,"l":47.275,"n":33,"o":47.275,"t":"2026-10-21T15:15:00Z","v":2866,"vw":47.305405},{"c":47.36,"h":47.36,"l":47.32,"n":28,"o":47.32,"t":"2026-10-21T15:20:00Z","v":2216,"vw":47.325789},{"c":47.38,"h":47.39,"l":47.38,"n":5,"o":47.39,"t":"2026-10-21T15:25:00Z","v":275,"vw":47.385},{"c":47.36,"h":47.365,"l":47.35,"n":15,"o":47.365,"t":"2026-10-21T15:30:00Z","v":414,"vw":47.358333},{"c":47.38,"h":47.38,"l":47.335,"n":23,"o":47.335,"t":"2026-10-21T15:35:00Z","v":859,"vw":47.359},{"c":47.4,"h":47.42,"l":47.4,"n":10,"o":47.42,"t":"2026-10-21T15:40:00Z","v":576,"vw":47.4075},{"c":47.38,"h":47.41,"l":47.37,"n":42,"o":47.41,"t":"2026-10-21T15:45:00Z","v":1994,"vw":47.382974},{"c":47.39,"h":47.39,"l":47.39,"n":6,"o":47.39,"t":"2026-10-21T15:55:00Z","v":125,"vw":47.39},{"c":47.38,"h":47.39,"l":47.37,"n":11,"o":47.37,"t":"2026-10-21T16:00:00Z","v":597,"vw":47.38},{"c":47.4,"h":47.41,"l":47.4,"n":33,"o":47.4,"t":"2026-10-21T16:05:00Z","v":1550,"vw":47.407436},{"c":47.41,"h":47.41,"l":47.4,"n":9,"o":47.4,"t":"2026-10-21T16:10:00Z","v":747,"vw":47.407143},{"c":47.43,"h":47.45,"l":47.43,"n":17,"o":47.43,"t":"2026-10-21T16:15:00Z","v":1635,"vw":47.439333},{"c":47.425,"h":47.45,"l":47.425,"n":14,"o":47.44,"t":"2026-10-21T16:20:00Z","v":1146,"vw":47.437727},{"c":47.45,"h":47.465,"l":47.42,"n":30,"o":47.42,"t":"2026-10-21T16:25:00Z","v":2304,"vw":47.430677},{"c":47.47,"h":47.47,"l":47.45,"n":40,"o":47.46,"t":"2026-10-21T16:30:00Z","v":2211,"vw":47.46},{"c":47.47,"h":47.49,"l":47.47,"n":22,"o":47.49,"t":"2026-10-21T16:35:00Z","v":2761,"vw":47.479551},{"c":47.465,"h":47.51,"l":47.455,"n":40,"o":47.48,"t":"2026-10-21T16:40:00Z","v":1769,"vw":47.476},{"c":47.44,"h":47.44,"l":47.43,"n":13,"o":47.44,"t":"2026-10-21T16:45:00Z","v":1093,"vw":47.436842},{"c":47.42,"h":47.44,"l":47.42,"n":20,"o":47.42,"t":"2026-10-21T16:50:00Z","v":1280,"vw":47.421961},{"c":47.42,"h":47.42,"l":47.38,"n":38,"o":47.4,"t":"2026-10-21T16:55:00Z","v":1393,"vw":47.39375},{"c":47.46,"h":47.46,"l":47.43,"n":37,"o":47.43,"t":"2026-10-21T17:00:00Z","v":1947,"vw":47.455645},{"c":47.48,"h":47.48,"l":47.45,"n":22,"o":47.47,"t":"2026-10-21T17:05:00Z","v":1168,"vw":47.465},{"c":47.475,"h":47.48,"l":47.475,"n":8,"o":47.48,"t":"2026-10-21T17:10:00Z","v":283,"vw":47.4775},{"c":47.46,"h":47.49,"l":47.45,"n":34,"o":47.465,"t":"2026-10-21T17:15:00Z","v":1573,"vw":47.467763},{"c":47.44,"h":47.46,"l":47.42,"n":41,"o":47.46,"t":"2026-10-21T17:20:00Z","v":1557,"vw":47.429756},{"c":47.48,"h":47.5,"l":47.48,"n":23,"o":47.49,"t":"2026-10-21T17:25:00Z","v":1092,"vw":47.49},{"c":47.46,"h":47.485,"l":47.46,"n":21,"o":47.485,"t":"2026-10-21T17:30:00Z","v":820,"vw":47.468333},{"c":47.46,"h":47.485,"l":47.46,"n":36,"o":47.48,"t":"2026-10-21T17:40:00Z","v":1100,"vw":47.473},{"c":47.477,"h":47.48,"l":47.46,"n":53,"o":47.47,"t":"2026-10-21T17:45:00Z","v":8324,"vw":47.464226},{"c":47.5,"h":47.5125,"l":47.5,"n":47,"o":47.5,"t":"2026-10-21T17:50:00Z","v":1467,"vw":47.504722},{"c":47.45,"h":47.46,"l":47.45,"n":16,"o":47.46,"t":"2026-10-21T17:55:00Z","v":555,"vw":47.452597},{"c":47.43,"h":47.455,"l":47.43,"n":17,"o":47.45,"t":"2026-10-21T18:00:00Z","v":453,"vw":47.44625},{"c":47.49,"h":47.49,"l":47.45,"n":39,"o":47.45,"t":"2026-10-21T18:05:00Z","v":1099,"vw":47.464},{"c":47.505,"h":47.51,"l":47.48,"n":38,"o":47.48,"t":"2026-10-21T18:10:00Z","v":1291,"vw":47.4925},{"c":47.475,"h":47.505,"l":47.47,"n":41,"o":47.505,"t":"2026-10-21T18:15:00Z","v":3559,"vw":47.483506},{"c":47.49,"h":47.49,"l":47.45,"n":19,"o":47.45,"t":"2026-10-21T18:20:00Z","v":853,"vw":47.48},{"c":47.43,"h":47.48,"l":47.43,"n":37,"o":47.48,"t":"2026-10-21T18:25:00Z","v":1442,"vw":47.448703},{"c":47.41,"h":47.425,"l":47.41,"n":21,"o":47.42,"t":"2026-10-21T18:30:00Z","v":960,"vw":47.419677},{"c":47.455,"h":47.46,"l":47.43,"n":49,"o":47.43,"t":"2026-10-21T18:35:00Z","v":2258,"vw":47.451875},{"c":47.44,"h":47.44,"l":47.43,"n":31,"o":47.43,"t":"2026-10-21T18:40:00Z","v":1020,"vw":47.436247},{"c":47.43,"h":47.445,"l":47.43,"n":96,"o":47.44,"t":"2026-10-21T18:45:00Z","v":5364,"vw":47.437702},{"c":47.41,"h":47.43,"l":47.4,"n":63,"o":47.4,"t":"2026-10-21T18:50:00Z","v":2652,"vw":47.411364},{"c":47.405,"h":47.41,"l":47.38,"n":45,"o":47.41,"t":"2026-10-21T18:55:00Z","v":2189,"vw":47.397924},{"c":47.385,"h":47.4,"l":47.385,"n":37,"o":47.39,"t":"2026-10-21T19:00:00Z","v":1114,"vw":47.39},{"c":47.455,"h":47.46,"l":47.425,"n":60,"o":47.425,"t":"2026-10-21T19:05:00Z","v":3431,"vw":47.442956},{"c":47.52,"h":47.53,"l":47.5,"n":53,"o":47.5,"t":"2026-10-21T19:10:00Z","v":4153,"vw":47.514506},{"c":47.5,"h":47.55,"l":47.5,"n":129,"o":47.54,"t":"2026-10-21T19:15:00Z","v":9100,"vw":47.52287},{"c":47.415,"h":47.505,"l":47.39,"n":110,"o":47.505,"t":"2026-10-21T19:20:00Z","v":6281,"vw":47.433917},{"c":47.46,"h":47.46,"l":47.415,"n":67,"o":47.415,"t":"2026-10-21T19:25:00Z","v":1810,"vw":47.446261},{"c":47.415,"h":47.465,"l":47.4,"n":124,"o":47.465,"t":"2026-10-21T19:30:00Z","v":4829,"vw":47.432581},{"c":47.4,"h":47.42,"l":47.38,"n":76,"o":47.4,"t":"2026-10-21T19:35:00Z","v":4044,"vw":47.39692},{"c":47.4,"h":47.41,"l":47.385,"n":81,"o":47.39,"t":"2026-10-21T19:40:00Z","v":5308,"vw":47.398058},{"c":47.415,"h":47.43,"l":47.38,"n":103,"o":47.38,"t":"2026-10-21T19:45:00Z","v":4386,"vw":47.408222},{"c":47.445,"h":47.48,"l":47.405,"n":213,"o":47.43,"t":"2026-10-21T19:50:00Z","v":12847,"vw":47.439676},{"c":47.38,"h":47.44,"l":47.37,"n":1099,"o":47.44,"t":"2026-10-21T19:55:00Z","v":103323,"vw":47.393497},{"c":47.37,"h":47.39,"l":47.37,"n":11,"o":47.39,"t":"2026-10-21T20:00:00Z","v":30531,"vw":47.370256},{"c":47.86,"h":47.97,"l":47.66,"n":157,"o":47.66,"t":"2026-10-22T13:30:00Z","v":7909,"vw":47.854777},{"c":47.975,"h":47.99,"l":47.83,"n":150,"o":47.87,"t":"2026-10-22T13:35:00Z","v":9429,"vw":47.903893},{"c":48.21,"h":48.21,"l":48.03,"n":165,"o":48.055,"t":"2026-10-22T13:40:00Z","v":14382,"vw":48.11348},{"c":48.26,"h":48.29,"l":48.2,"n":181,"o":48.215,"t":"2026-10-22T13:45:00Z","v":16687,"vw":48.243312},{"c":48.26,"h":48.335,"l":48.23,"n":95,"o":48.33,"t":"2026-10-22T13:50:00Z","v":4926,"vw":48.284435},{"c":48.15,"h":48.25,"l":48.15,"n":44,"o":48.23,"t":"2026-10-22T13:55:00Z","v":2061,"vw":48.194236},{"c":48.2,"h":48.22,"l":48.135,"n":86,"o":48.17,"t":"2026-10-22T14:00:00Z","v":3225,"vw":48.173288},{"c":48.21,"h":48.27,"l":48.205,"n":77,"o":48.21,"t":"2026-10-22T14:05:00Z","v":4418,"vw":48.220967},{"c":48.37,"h":48.38,"l":48.24,"n":95,"o":48.24,"t":"2026-10-22T14:10:00Z","v":6006,"vw":48.277337},{"c":48.32,"h":48.355,"l":48.295,"n":56,"o":48.35,"t":"2026-10-22T14:15:00Z","v":3249,"vw":48.314551},{"c":48.395,"h":48.44,"l":48.36,"n":60,"o":48.36,"t":"2026-10-22T14:20:00Z","v":3352,"vw":48.412326},{"c":48.45,"h":48.47,"l":48.42,"n":212,"o":48.42,"t":"2026-10-22T14:25:00Z","v":16937,"vw":48.440532},{"c":48.44,"h":48.51,"l":48.4,"n":109,"o":48.45,"t":"2026-10-22T14:30:00Z","v":5747,"vw":48.462971},{"c":48.46,"h":48.46,"l":48.39,"n":101,"o":48.395,"t":"2026-10-22T14:35:00Z","v":5794,"vw":48.404698},{"c":48.43,"h":48.47,"l":48.4,"n":53,"o":48.47,"t":"2026-10-22T14:40:00Z","v":3338,"vw":48.43364},{"c":48.525,"h":48.56,"l":48.48,"n":82,"o":48.49,"t":"2026-10-22T14:45:00Z","v":3490,"vw":48.524198},{"c":48.485,"h":48.545,"l":48.46,"n":65,"o":48.535,"t":"2026-10-22T14:50:00Z","v":2492,"vw":48.502381},{"c":48.47,"h":48.49,"l":48.445,"n":64,"o":48.47,"t":"2026-10-22T14:55:00Z","v":2273,"vw":48.467333},{"c":48.403,"h":48.43,"l":48.355,"n":62,"o":48.43,"t":"2026-10-22T15:00:00Z","v":3134,"vw":48.395846},{"c":48.45,"h":48.47,"l":48.405,"n":50,"o":48.405,"t":"2026-10-22T15:05:00Z","v":2057,"vw":48.442068},{"c":48.43,"h":48.46,"l":48.42,"n":26,"o":48.46,"t":"2026-10-22T15:10:00Z","v":1609,"vw":48.440714},{"c":48.45,"h":48.47,"l":48.41,"n":78,"o":48.43,"t":"2026-10-22T15:15:00Z","v":4053,"vw":48.443496},{"c":48.39,"h":48.47,"l":48.39,"n":53,"o":48.42,"t":"2026-10-22T15:20:00Z","v":3119,"vw":48.420526},{"c":48.36,"h":48.39,"l":48.33,"n":47,"o":48.38,"t":"2026-10-22T15:25:00Z","v":1877,"vw":48.373572},{"c":48.48,"h":48.48,"l":48.39,"n":80,"o":48.39,"t":"2026-10-22T15:30:00Z","v":3110,"vw":48.427143},{"c":48.55,"h":48.55,"l":48.48,"n":43,"o":48.48,"t":"2026-10-22T15:35:00Z","v":1997,"vw":48.508864},{"c":48.62,"h":48.62,"l":48.53,"n":59,"o":48.57,"t":"2026-10-22T15:40:00Z","v":2570,"vw":48.564},{"c":48.59,"h":48.64,"l":48.525,"n":46,"o":48.64,"t":"2026-10-22T15:45:00Z","v":2006,"vw":48.581786},{"c":48.52,"h":48.5961,"l":48.52,"n":18,"o":48.5961,"t":"2026-10-22T15:50:00Z","v":833,"vw":48.572907},{"c":48.53,"h":48.56,"l":48.53,"n":49,"o":48.53,"t":"2026-10-22T15:55:00Z","v":1609,"vw":48.544375},{"c":48.545,"h":48.545,"l":48.5,"n":32,"o":48.5,"t":"2026-10-22T16:00:00Z","v":1937,"vw":48.516916},{"c":48.565,"h":48.565,"l":48.55,"n":22,"o":48.55,"t":"2026-10-22T16:05:00Z","v":1117,"vw":48.562857},{"c":48.5,"h":48.56,"l":48.5,"n":25,"o":48.54,"t":"2026-10-22T16:10:00Z","v":671,"vw":48.54},{"c":48.52,"h":48.525,"l":48.51,"n":20,"o":48.51,"t":"2026-10-22T16:15:00Z","v":1129,"vw":48.5155},{"c":48.52,"h":48.535,"l":48.52,"n":33,"o":48.535,"t":"2026-10-22T16:20:00Z","v":1221,"vw":48.525714},{"c":48.5614,"h":48.5725,"l":48.525,"n":42,"o":48.525,"t":"2026-10-22T16:25:00Z","v":5893,"vw":48.557611},{"c":48.58,"h":48.605,"l":48.58,"n":44,"o":48.59,"t":"2026-10-22T16:30:00Z","v":1827,"vw":48.595962},{"c":48.56,"h":48.59,"l":48.555,"n":30,"o":48.58,"t":"2026-10-22T16:35:00Z","v":1416,"vw":48.574444},{"c":48.68,"h":48.68,"l":48.56,"n":88,"o":48.58,"t":"2026-10-22T16:40:00Z","v":7040,"vw":48.587454},{"c":48.73,"h":48.765,"l":48.7,"n":34,"o":48.765,"t":"2026-10-22T16:45:00Z","v":2131,"vw":48.735},{"c":48.775,"h":48.82,"l":48.775,"n":48,"o":48.79,"t":"2026-10-22T16:50:00Z","v":2673,"vw":48.795253},{"c":48.77,"h":48.79,"l":48.77,"n":30,"o":48.79,"t":"2026-10-22T16:55:00Z","v":1177,"vw":48.779286},{"c":48.71,"h":48.76,"l":48.71,"n":64,"o":48.75,"t":"2026-10-22T17:00:00Z","v":6601,"vw":48.720719},{"c":48.73,"h":48.73,"l":48.69,"n":65,"o":48.7,"t":"2026-10-22T17:05:00Z","v":7230,"vw":48.726511},{"c":48.76,"h":48.76,"l":48.72,"n":56,"o":48.72,"t":"2026-10-22T17:10:00Z","v":2222,"vw":48.73618},{"c":48.74,"h":48.755,"l":48.7,"n":69,"o":48.74,"t":"2026-10-22T17:15:00Z","v":3646,"vw":48.73953},{"c":48.76,"h":48.775,"l":48.73,"n":69,"o":48.76,"t":"2026-10-22T17:20:00Z","v":4756,"vw":48.744914},{"c":48.85,"h":48.875,"l":48.78,"n":173,"o":48.78,"t":"2026-10-22T17:25:00Z","v":16478,"vw":48.823092},{"c":48.88,"h":48.91,"l":48.86,"n":35,"o":48.88,"t":"2026-10-22T17:30:00Z","v":2000,"vw":48.884375},{"c":48.85,"h":48.87,"l":48.85,"n":92,"o":48.87,"t":"2026-10-22T17:35:00Z","v":7108,"vw":48.865857},{"c":48.865,"h":48.89,"l":48.855,"n":28,"o":48.87,"t":"2026-10-22T17:40:00Z","v":1257,"vw":48.870555},{"c":48.87,"h":48.87,"l":48.852,"n":30,"o":48.86,"t":"2026-10-22T17:45:00Z","v":823,"vw":48.860053},{"c":48.915,"h":48.93,"l":48.895,"n":71,"o":48.895,"t":"2026-10-22T17:50:00Z","v":3071,"vw":48.911212},{"c":48.96,"h":48.97,"l":48.93,"n":44,"o":48.93,"t":"2026-10-22T17:55:00Z","v":2219,"vw":48.96234},{"c":48.96,"h":49,"l":48.955,"n":54,"o":49,"t":"2026-10-22T18:00:00Z","v":2261,"vw":48.972333},{"c":48.975,"h":48.98,"l":48.975,"n":13,"o":48.98,"t":"2026-10-22T18:05:00Z","v":857,"vw":48.975775},{"c":49.02,"h":49.02,"l":48.99,"n":35,"o":48.99,"t":"2026-10-22T18:10:00Z","v":2942,"vw":48.999289},{"c":48.99,"h":49.01,"l":48.97,"n":44,"o":49.01,"t":"2026-10-22T18:15:00Z","v":3007,"vw":48.994782},{"c":49.01,"h":49.01,"l":49,"n":37,"o":49,"t":"2026-10-22T18:20:00Z","v":1212,"vw":49.00625},{"c":49.025,"h":49.025,"l":49.01,"n":63,"o":49.01,"t":"2026-10-22T18:25:00Z","v":3387,"vw":49.015956},{"c":48.955,"h":49.03,"l":48.94,"n":74,"o":49.03,"t":"2026-10-22T18:30:00Z","v":3914,"vw":49.004625},{"c":49.02,"h":49.02,"l":48.96,"n":44,"o":48.98,"t":"2026-10-22T18:35:00Z","v":1908,"vw":48.9925},{"c":48.975,"h":49.01,"l":48.975,"n":28,"o":49.01,"t":"2026-10-22T18:40:00Z","v":953,"vw":48.982},{"c":49.06,"h":49.06,"l":48.98,"n":96,"o":48.98,"t":"2026-10-22T18:45:00Z","v":4246,"vw":49.012251},{"c":49.04,"h":49.05,"l":49.03,"n":35,"o":49.05,"t":"2026-10-22T18:50:00Z","v":1682,"vw":49.043209},{"c":49.05,"h":49.05,"l":49.03,"n":87,"o":49.03,"t":"2026-10-22T18:55:00Z","v":3366,"vw":49.03987},{"c":49.095,"h":49.13,"l":49.06,"n":143,"o":49.06,"t":"2026-10-22T19:00:00Z","v":9852,"vw":49.10468},{"c":49.13,"h":49.13,"l":49.07,"n":68,"o":49.07,"t":"2026-10-22T19:05:00Z","v":2892,"vw":49.089063},{"c":49.24,"h":49.26,"l":49.14,"n":211,"o":49.14,"t":"2026-10-22T19:10:00Z","v":12379,"vw":49.222338},{"c":49.2,"h":49.255,"l":49.2,"n":183,"o":49.25,"t":"2026-10-22T19:15:00Z","v":10870,"vw":49.23679},{"c":49.125,"h":49.19,"l":49.12,"n":86,"o":49.19,"t":"2026-10-22T19:20:00Z","v":5227,"vw":49.147798},{"c":49.175,"h":49.19,"l":49.13,"n":198,"o":49.13,"t":"2026-10-22T19:25:00Z","v":10495,"vw":49.165907},{"c":49.19,"h":49.19,"l":49.13,"n":190,"o":49.17,"t":"2026-10-22T19:30:00Z","v":9463,"vw":49.170628},{"c":49.26,"h":49.26,"l":49.19,"n":185,"o":49.2052,"t":"2026-10-22T19:35:00Z","v":7801,"vw":49.227719},{"c":49.3,"h":49.305,"l":49.22,"n":207,"o":49.26,"t":"2026-10-22T19:40:00Z","v":13198,"vw":49.250888},{"c":49.3,"h":49.315,"l":49.27,"n":256,"o":49.3,"t":"2026-10-22T19:45:00Z","v":21271,"vw":49.294674},{"c":49.3,"h":49.35,"l":49.25,"n":574,"o":49.29,"t":"2026-10-22T19:50:00Z","v":45828,"vw":49.316571},{"c":49.38,"h":49.425,"l":49.31,"n":1396,"o":49.31,"t":"2026-10-22T19:55:00Z","v":111912,"vw":49.389493},{"c":49.36,"h":49.36,"l":49.36,"n":13,"o":49.36,"t":"2026-10-22T20:00:00Z","v":31292,"vw":49.36}],"history":[{"c":44.55,"h":45.405,"l":44.55,"n":128,"o":45.28,"t":"2025-05-28T04:00:00Z","v":13532,"vw":45.190814},{"c":45.24,"h":46,"l":44.96,"n":501,"o":44.99,"t":"2025-05-29T04:00:00Z","v":54434,"vw":45.484062},{"c":45.86,"h":45.955,"l":45,"n":672,"o":45,"t":"2025-05-30T04:00:00Z","v":111930,"vw":45.768185},{"c":45.57,"h":46.135,"l":45.34,"n":380,"o":45.78,"t":"2025-06-02T04:00:00Z","v":72446,"vw":45.634193},{"c":45.4,"h":45.74,"l":45.08,"n":509,"o":45.54,"t":"2025-06-03T04:00:00Z","v":60913,"vw":45.2491},{"c":45.09,"h":45.51,"l":44.965,"n":519,"o":45.48,"t":"2025-06-04T04:00:00Z","v":368032,"vw":45.193625},{"c":44.71,"h":45.09,"l":44.57,"n":665,"o":45.09,"t":"2025-06-05T04:00:00Z","v":74898,"vw":44.792421},{"c":44.04,"h":44.68,"l":44.04,"n":641,"o":44.68,"t":"2025-06-06T04:00:00Z","v":53001,"vw":44.188622},{"c":44.09,"h":44.44,"l":43.9012,"n":464,"o":44.16,"t":"2025-06-09T04:00:00Z","v":55277,"vw":44.228021},{"c":44.37,"h":44.58,"l":44.185,"n":633,"o":44.47,"t":"2025-06-10T04:00:00Z","v":45589,"vw":44.330268},{"c":44.33,"h":44.38,"l":44.185,"n":439,"o":44.38,"t":"2025-06-11T04:00:00Z","v":11658,"vw":44.282101},{"c":44.95,"h":44.95,"l":44.51,"n":355,"o":44.51,"t":"2025-06-12T04:00:00Z","v":20827,"vw":44.766526},{"c":45.13,"h":45.385,"l":44.91,"n":468,"o":44.92,"t":"2025-06-13T04:00:00Z","v":33843,"vw":45.22354},{"c":45.12,"h":45.56,"l":44.89,"n":839,"o":45.53,"t":"2025-06-16T04:00:00Z","v":104267,"vw":45.149994},{"c":45.11,"h":45.26,"l":44.7,"n":1425,"o":44.92,"t":"2025-06-17T04:00:00Z","v":141383,"vw":44.997446},{"c":44.49,"h":45.24,"l":44.44,"n":1118,"o":45.24,"t":"2025-06-18T04:00:00Z","v":108311,"vw":44.538242},{"c":44.16,"h":44.715,"l":44.12,"n":1523,"o":44.55,"t":"2025-06-20T04:00:00Z","v":145282,"vw":44.246301},{"c":44.82,"h":45.01,"l":44.33,"n":863,"o":44.33,"t":"2025-06-23T04:00:00Z","v":64461,"vw":44.77118},{"c":44.89,"h":45.27,"l":44.78,"n":3998,"o":45.13,"t":"2025-06-24T04:00:00Z","v":277956,"vw":45.013288},{"c":44.85,"h":44.88,"l":44.155,"n":4142,"o":44.66,"t":"2025-06-25T04:00:00Z","v":1316910,"vw":44.762265},{"c":44.93,"h":45.34,"l":44.71,"n":1672,"o":44.88,"t":"2025-06-26T04:00:00Z","v":116489,"vw":44.891805},{"c":44.97,"h":45.42,"l":44.555,"n":1099,"o":44.7,"t":"2025-06-27T04:00:00Z","v":166847,"vw":44.962051},{"c":45.82,"h":45.83,"l":44.96,"n":1394,"o":45.11,"t":"2025-06-30T04:00:00Z","v":94603,"vw":45.673757},{"c":46.03,"h":46.45,"l":45.77,"n":1089,"o":45.79,"t":"2025-07-01T04:00:00Z","v":43154,"vw":46.070732},{"c":45.39,"h":45.94,"l":45.12,"n":1609,"o":45.94,"t":"2025-07-02T04:00:00Z","v":107758,"vw":45.426408},{"c":45.49,"h":45.56,"l":45.13,"n":646,"o":45.47,"t":"2025-07-03T04:00:00Z","v":39169,"vw":45.384029},{"c":45.58,"h":45.7,"l":45.39,"n":989,"o":45.46,"t":"2025-07-07T04:00:00Z","v":94712,"vw":45.552951},{"c":45.44,"h":45.57,"l":45.07,"n":1029,"o":45.57,"t":"2025-07-08T04:00:00Z","v":72878,"vw":45.323006},{"c":45.59,"h":45.66,"l":45.29,"n":734,"o":45.6,"t":"2025-07-09T04:00:00Z","v":57137,"vw":45.541073},{"c":45.77,"h":46,"l":45.43,"n":1209,"o":45.66,"t":"2025-07-10T04:00:00Z","v":100297,"vw":45.763315},{"c":46.07,"h":46.08,"l":45.51,"n":1251,"o":45.76,"t":"2025-07-11T04:00:00Z","v":67429,"vw":45.924741},{"c":45.7,"h":46.19,"l":45.57,"n":1618,"o":46.1,"t":"2025-07-14T04:00:00Z","v":108053,"vw":45.750188},{"c":45.5,"h":45.81,"l":45.35,"n":1343,"o":45.81,"t":"2025-07-15T04:00:00Z","v":101254,"vw":45.54291},{"c":45.57,"h":45.77,"l":45.33,"n":1053,"o":45.57,"t":"2025-07-16T04:00:00Z","v":78879,"vw":45.553319},{"c":45.14,"h":45.36,"l":44.86,"n":1168,"o":45.36,"t":"2025-07-17T04:00:00Z","v":86792,"vw":45.150213},{"c":45.66,"h":45.76,"l":45.07,"n":1034,"o":45.07,"t":"2025-07-18T04:00:00Z","v":57917,"vw":45.553678},{"c":46.25,"h":46.25,"l":45.75,"n":1338,"o":45.75,"t":"2025-07-21T04:00:00Z","v":147347,"vw":46.109761},{"c":46.87,"h":47.05,"l":46.34,"n":1757,"o":46.34,"t":"2025-07-22T04:00:00Z","v":99387,"vw":46.872234},{"c":46.64,"h":47.01,"l":46.52,"n":1417,"o":46.94,"t":"2025-07-23T04:00:00Z","v":60219,"vw":46.722754},{"c":46.65,"h":46.865,"l":46.42,"n":966,"o":46.7,"t":"2025-07-24T04:00:00Z","v":39638,"vw":46.709571},{"c":46.72,"h":46.74,"l":46.29,"n":687,"o":46.74,"t":"2025-07-25T04:00:00Z","v":38666,"vw":46.587214},{"c":46.24,"h":46.8,"l":46.15,"n":1363,"o":46.8,"t":"2025-07-28T04:00:00Z","v":70900,"vw":46.320819},{"c":46.58,"h":46.62,"l":46.34,"n":947,"o":46.34,"t":"2025-07-29T04:00:00Z","v":44003,"vw":46.529247},{"c":47,"h":47.03,"l":46.55,"n":733,"o":46.74,"t":"2025-07-30T04:00:00Z","v":80628,"vw":46.915522},{"c":47,"h":47.2,"l":46.74,"n":1693,"o":47.2,"t":"2025-07-31T04:00:00Z","v":122435,"vw":46.959125},{"c":46.77,"h":47.13,"l":46.51,"n":2154,"o":46.51,"t":"2025-08-01T04:00:00Z","v":164830,"vw":46.851152},{"c":47.36,"h":47.735,"l":46.8,"n":995,"o":46.95,"t":"2025-08-04T04:00:00Z","v":36527,"vw":47.317384},{"c":47.06,"h":47.53,"l":46.91,"n":1023,"o":47.06,"t":"2025-08-05T04:00:00Z","v":130920,"vw":47.172397},{"c":47.21,"h":47.47,"l":47.07,"n":1666,"o":47.35,"t":"2025-08-06T04:00:00Z","v":97750,"vw":47.257911},{"c":48.07,"h":48.12,"l":47.24,"n":1796,"o":47.32,"t":"2025-08-07T04:00:00Z","v":80283,"vw":47.897209},{"c":48.72,"h":49.01,"l":48.12,"n":1086,"o":48.12,"t":"2025-08-08T04:00:00Z","v":192114,"vw":48.702602},{"c":47.82,"h":48.32,"l":47.64,"n":1867,"o":48.26,"t":"2025-08-11T04:00:00Z","v":149369,"vw":47.862256},{"c":47.38,"h":47.7,"l":47.23,"n":1474,"o":47.59,"t":"2025-08-12T04:00:00Z","v":155717,"vw":47.406879},{"c":47.11,"h":47.72,"l":47.06,"n":1497,"o":47.41,"t":"2025-08-13T04:00:00Z","v":176790,"vw":47.192664},{"c":47.56,"h":47.655,"l":46.875,"n":1154,"o":46.99,"t":"2025-08-14T04:00:00Z","v":251836,"vw":47.465736},{"c":47.86,"h":47.9,"l":47.39,"n":1790,"o":47.57,"t":"2025-08-15T04:00:00Z","v":184628,"vw":47.749107},{"c":47.73,"h":48.32,"l":47.52,"n":1812,"o":48.06,"t":"2025-08-18T04:00:00Z","v":141321,"vw":47.797046},{"c":47.59,"h":47.92,"l":47.43,"n":2266,"o":47.91,"t":"2025-08-19T04:00:00Z","v":133904,"vw":47.623555},{"c":47.96,"h":48.18,"l":47.81,"n":1398,"o":47.81,"t":"2025-08-20T04:00:00Z","v":59664,"vw":48.019109},{"c":48.2,"h":48.39,"l":48.035,"n":1272,"o":48.035,"t":"2025-08-21T04:00:00Z","v":102702,"vw":48.239401},{"c":48.01,"h":48.38,"l":47.93,"n":1301,"o":48.245,"t":"2025-08-22T04:00:00Z","v":125331,"vw":48.078655},{"c":47.56,"h":47.99,"l":47.42,"n":1742,"o":47.8,"t":"2025-08-25T04:00:00Z","v":95684,"vw":47.612282},{"c":47.63,"h":47.88,"l":47.26,"n":7714,"o":47.73,"t":"2025-08-26T04:00:00Z","v":564547,"vw":47.674292},{"c":47.46,"h":47.52,"l":47.08,"n":2451,"o":47.52,"t":"2025-08-27T04:00:00Z","v":142371,"vw":47.367701},{"c":47.27,"h":47.45,"l":47.13,"n":1857,"o":47.38,"t":"2025-08-28T04:00:00Z","v":128428,"vw":47.239144},{"c":47.72,"h":47.85,"l":47.1,"n":1732,"o":47.39,"t":"2025-08-29T04:00:00Z","v":66736,"vw":47.662593},{"c":47.25,"h":47.5,"l":46.935,"n":1690,"o":47.5,"t":"2025-09-02T04:00:00Z","v":213343,"vw":47.194705},{"c":47.16,"h":47.39,"l":46.93,"n":2619,"o":47.24,"t":"2025-09-03T04:00:00Z","v":178493,"vw":47.146698},{"c":47.04,"h":47.56,"l":46.86,"n":2342,"o":47.51,"t":"2025-09-04T04:00:00Z","v":119464,"vw":47.034798},{"c":46.8,"h":47.11,"l":46.63,"n":2063,"o":47.1,"t":"2025-09-05T04:00:00Z","v":82268,"vw":46.827134},{"c":46.63,"h":47.04,"l":46.55,"n":1972,"o":47.04,"t":"2025-09-08T04:00:00Z","v":84145,"vw":46.689991},{"c":46.69,"h":46.97,"l":46.5,"n":2579,"o":46.74,"t":"2025-09-09T04:00:00Z","v":128472,"vw":46.759912},{"c":46.47,"h":46.73,"l":46.385,"n":2085,"o":46.73,"t":"2025-09-10T04:00:00Z","v":94600,"vw":46.489544},{"c":46.56,"h":46.82,"l":46.27,"n":1660,"o":46.27,"t":"2025-09-11T04:00:00Z","v":87967,"vw":46.564513},{"c":46.77,"h":46.84,"l":46.52,"n":1741,"o":46.605,"t":"2025-09-12T04:00:00Z","v":61660,"vw":46.708977},{"c":46.85,"h":46.885,"l":46.51,"n":2116,"o":46.87,"t":"2025-09-15T04:00:00Z","v":73536,"vw":46.740668},{"c":46.26,"h":46.87,"l":46.26,"n":1335,"o":46.85,"t":"2025-09-16T04:00:00Z","v":75555,"vw":46.379214},{"c":46.29,"h":46.51,"l":46.08,"n":2553,"o":46.08,"t":"2025-09-17T04:00:00Z","v":99365,"vw":46.35053},{"c":45.83,"h":46.28,"l":45.77,"n":2831,"o":46.28,"t":"2025-09-18T04:00:00Z","v":181432,"vw":45.940968},{"c":46.24,"h":46.62,"l":45.78,"n":2291,"o":45.78,"t":"2025-09-19T04:00:00Z","v":777880,"vw":46.312066},{"c":46.55,"h":46.85,"l":46.34,"n":1747,"o":46.34,"t":"2025-09-22T04:00:00Z","v":161775,"vw":46.614381},{"c":46.78,"h":46.78,"l":46.19,"n":2832,"o":46.53,"t":"2025-09-23T04:00:00Z","v":153959,"vw":46.54642},{"c":46.71,"h":46.83,"l":46.54,"n":2380,"o":46.7,"t":"2025-09-24T04:00:00Z","v":131736,"vw":46.733568},{"c":46.84,"h":47.1776,"l":46.825,"n":2281,"o":46.89,"t":"2025-09-25T04:00:00Z","v":89620,"vw":46.952189},{"c":47.17,"h":47.33,"l":46.78,"n":2154,"o":46.78,"t":"2025-09-26T04:00:00Z","v":130250,"vw":47.156596},{"c":47.41,"h":47.67,"l":47.33,"n":2474,"o":47.38,"t":"2025-09-29T04:00:00Z","v":95842,"vw":47.439249},{"c":47.96,"h":48.01,"l":47.52,"n":2575,"o":47.52,"t":"2025-09-30T04:00:00Z","v":112931,"vw":47.887057},{"c":47.61,"h":48.35,"l":47.61,"n":2382,"o":47.93,"t":"2025-10-01T04:00:00Z","v":140635,"vw":47.768819},{"c":47.96,"h":47.99,"l":47.4,"n":2791,"o":47.51,"t":"2025-10-02T04:00:00Z","v":167778,"vw":47.765521},{"c":47.84,"h":48.38,"l":47.83,"n":2012,"o":48.02,"t":"2025-10-03T04:00:00Z","v":81130,"vw":48.040431},{"c":48.04,"h":48.09,"l":47.61,"n":2336,"o":47.94,"t":"2025-10-06T04:00:00Z","v":117828,"vw":47.954294},{"c":48.13,"h":48.24,"l":47.79,"n":2953,"o":48.24,"t":"2025-10-07T04:00:00Z","v":156441,"vw":48.08805},{"c":48.03,"h":48.4,"l":47.815,"n":2196,"o":48.39,"t":"2025-10-08T04:00:00Z","v":100079,"vw":47.966785},{"c":47.8,"h":48.2,"l":47.75,"n":2132,"o":48.2,"t":"2025-10-09T04:00:00Z","v":81824,"vw":47.861914},{"c":48.99,"h":49.025,"l":47.84,"n":2477,"o":47.84,"t":"2025-10-10T04:00:00Z","v":99698,"vw":48.693512},{"c":48.91,"h":49.495,"l":48.89,"n":1986,"o":49.03,"t":"2025-10-13T04:00:00Z","v":43139,"vw":49.10102},{"c":48.25,"h":49.175,"l":48.21,"n":2370,"o":48.7,"t":"2025-10-14T04:00:00Z","v":128976,"vw":48.613337},{"c":48.55,"h":48.7,"l":48.19,"n":2758,"o":48.19,"t":"2025-10-15T04:00:00Z","v":205038,"vw":48.450689},{"c":48.9,"h":49.04,"l":48.39,"n":2013,"o":48.4,"t":"2025-10-16T04:00:00Z","v":100507,"vw":48.880261},{"c":49.34,"h":49.4,"l":48.67,"n":2491,"o":48.67,"t":"2025-10-17T04:00:00Z","v":92429,"vw":49.201588},{"c":49.28,"h":49.565,"l":48.975,"n":1764,"o":49.46,"t":"2025-10-20T04:00:00Z","v":67244,"vw":49.278859},{"c":49.22,"h":49.34,"l":48.99,"n":1685,"o":49.19,"t":"2025-10-21T04:00:00Z","v":54892,"vw":49.166204},{"c":49.52,"h":49.77,"l":49.145,"n":2066,"o":49.29,"t":"2025-10-22T04:00:00Z","v":78184,"vw":49.519322},{"c":49.37,"h":49.7,"l":49.32,"n":1870,"o":49.48,"t":"2025-10-23T04:00:00Z","v":66270,"vw":49.441477},{"c":49.46,"h":49.55,"l":49.22,"n":1786,"o":49.47,"t":"2025-10-24T04:00:00Z","v":105377,"vw":49.389282},{"c":49.23,"h":49.325,"l":48.82,"n":4130,"o":49.32,"t":"2025-10-27T04:00:00Z","v":282843,"vw":49.127807},{"c":48.63,"h":49.08,"l":48.56,"n":3742,"o":49.05,"t":"2025-10-28T04:00:00Z","v":135285,"vw":48.717306},{"c":48.31,"h":48.66,"l":47.93,"n":3524,"o":48.66,"t":"2025-10-29T04:00:00Z","v":183621,"vw":48.23507},{"c":48.45,"h":48.66,"l":48.08,"n":2442,"o":48.08,"t":"2025-10-30T04:00:00Z","v":178091,"vw":48.494419},{"c":47.61,"h":47.98,"l":47.361,"n":3649,"o":47.98,"t":"2025-10-31T04:00:00Z","v":387641,"vw":47.612857},{"c":47.33,"h":47.475,"l":47.07,"n":2715,"o":47.37,"t":"2025-11-03T05:00:00Z","v":227858,"vw":47.295139},{"c":47.31,"h":47.495,"l":46.94,"n":2229,"o":47.12,"t":"2025-11-04T05:00:00Z","v":113726,"vw":47.218938},{"c":47.54,"h":47.7,"l":47.21,"n":2083,"o":47.21,"t":"2025-11-05T05:00:00Z","v":87392,"vw":47.536093},{"c":47.8,"h":48.13,"l":47.49,"n":2809,"o":47.64,"t":"2025-11-06T05:00:00Z","v":122462,"vw":47.867352},{"c":47.94,"h":48.9,"l":47.77,"n":3128,"o":48.49,"t":"2025-11-07T05:00:00Z","v":238502,"vw":48.19778},{"c":47.85,"h":48.21,"l":47.72,"n":2201,"o":47.78,"t":"2025-11-10T05:00:00Z","v":120605,"vw":47.933942},{"c":47.57,"h":47.81,"l":47.51,"n":1978,"o":47.61,"t":"2025-11-11T05:00:00Z","v":196300,"vw":47.577734},{"c":47.65,"h":48.1,"l":47.44,"n":3622,"o":47.44,"t":"2025-11-12T05:00:00Z","v":232713,"vw":47.767256},{"c":48.42,"h":48.61,"l":47.37,"n":3786,"o":47.48,"t":"2025-11-13T05:00:00Z","v":228842,"vw":48.256637},{"c":47.9,"h":48.26,"l":47.61,"n":4543,"o":48.26,"t":"2025-11-14T05:00:00Z","v":330566,"vw":47.854875},{"c":48.85,"h":48.95,"l":47.62,"n":3047,"o":47.62,"t":"2025-11-17T05:00:00Z","v":182119,"vw":48.706833},{"c":48.95,"h":49.38,"l":48.8,"n":2674,"o":48.91,"t":"2025-11-18T05:00:00Z","v":135035,"vw":49.021897},{"c":48.36,"h":48.87,"l":48.18,"n":2336,"o":48.85,"t":"2025-11-19T05:00:00Z","v":105227,"vw":48.413847},{"c":47.75,"h":48.48,"l":47.68,"n":4254,"o":48.48,"t":"2025-11-20T05:00:00Z","v":239939,"vw":47.940002},{"c":47.41,"h":47.87,"l":47.03,"n":4017,"o":47.87,"t":"2025-11-21T05:00:00Z","v":317517,"vw":47.312061},{"c":47.83,"h":48.18,"l":47.445,"n":4020,"o":47.5,"t":"2025-11-24T05:00:00Z","v":295226,"vw":47.805279},{"c":48.4,"h":48.45,"l":47.99,"n":2986,"o":48.07,"t":"2025-11-25T05:00:00Z","v":147049,"vw":48.341703},{"c":48.66,"h":48.66,"l":48.31,"n":2956,"o":48.39,"t":"2025-11-26T05:00:00Z","v":187073,"vw":48.551571},{"c":48.87,"h":48.885,"l":48.54,"n":1733,"o":48.66,"t":"2025-11-28T05:00:00Z","v":81984,"vw":48.782515},{"c":48.73,"h":48.88,"l":48.3,"n":3806,"o":48.3,"t":"2025-12-01T05:00:00Z","v":197967,"vw":48.699436},{"c":48.31,"h":48.91,"l":47.99,"n":4004,"o":48.91,"t":"2025-12-02T05:00:00Z","v":277698,"vw":48.31084},{"c":47.98,"h":48.47,"l":47.635,"n":4620,"o":48.47,"t":"2025-12-03T05:00:00Z","v":277527,"vw":47.969487},{"c":47.39,"h":48.24,"l":47.27,"n":2994,"o":47.82,"t":"2025-12-04T05:00:00Z","v":182043,"vw":47.607228},{"c":47.47,"h":47.51,"l":47.14,"n":3241,"o":47.35,"t":"2025-12-05T05:00:00Z","v":156418,"vw":47.361733},{"c":47.14,"h":47.54,"l":46.87,"n":4578,"o":47.54,"t":"2025-12-08T05:00:00Z","v":277543,"vw":47.153358},{"c":47.06,"h":47.42,"l":47.02,"n":3006,"o":47.29,"t":"2025-12-09T05:00:00Z","v":140334,"vw":47.192268},{"c":47.14,"h":47.47,"l":47.05,"n":4382,"o":47.19,"t":"2025-12-10T05:00:00Z","v":433174,"vw":47.221592},{"c":47.35,"h":47.74,"l":47.27,"n":4140,"o":47.475,"t":"2025-12-11T05:00:00Z","v":245852,"vw":47.462436},{"c":47.92,"h":47.97,"l":47.35,"n":4268,"o":47.35,"t":"2025-12-12T05:00:00Z","v":301815,"vw":47.847244},{"c":48.28,"h":48.3,"l":47.815,"n":3987,"o":47.99,"t":"2025-12-15T05:00:00Z","v":247428,"vw":48.081419},{"c":48.42,"h":48.67,"l":48.075,"n":3820,"o":48.57,"t":"2025-12-16T05:00:00Z","v":206600,"vw":48.365343},{"c":48.54,"h":48.72,"l":47.88,"n":4949,"o":48.19,"t":"2025-12-17T05:00:00Z","v":345477,"vw":48.302447},{"c":48.53,"h":48.8,"l":48.3,"n":4630,"o":48.66,"t":"2025-12-18T05:00:00Z","v":253049,"vw":48.596245},{"c":48.28,"h":48.98,"l":48.12,"n":3784,"o":48.49,"t":"2025-12-19T05:00:00Z","v":230310,"vw":48.411196},{"c":48.48,"h":48.48,"l":47.7,"n":3254,"o":48.34,"t":"2025-12-22T05:00:00Z","v":182303,"vw":48.24584},{"c":49.03,"h":49.09,"l":48.64,"n":4762,"o":48.64,"t":"2025-12-23T05:00:00Z","v":281128,"vw":48.932719},{"c":49.08,"h":49.27,"l":48.66,"n":1762,"o":48.66,"t":"2025-12-24T05:00:00Z","v":88444,"vw":49.10161},{"c":49.14,"h":49.5,"l":48.69,"n":2215,"o":49.07,"t":"2025-12-26T05:00:00Z","v":72704,"vw":49.241943},{"c":49.17,"h":49.445,"l":48.95,"n":2495,"o":49.14,"t":"2025-12-29T05:00:00Z","v":136369,"vw":49.23147},{"c":49.32,"h":49.469,"l":49.105,"n":1924,"o":49.12,"t":"2025-12-30T05:00:00Z","v":107638,"vw":49.327747},{"c":49.24,"h":49.51,"l":49.2,"n":1936,"o":49.47,"t":"2025-12-31T05:00:00Z","v":95093,"vw":49.312812},{"c":49.23,"h":49.57,"l":49.15,"n":2454,"o":49.21,"t":"2026-01-02T05:00:00Z","v":95485,"vw":49.270282},{"c":48.68,"h":49.14,"l":48.34,"n":3736,"o":49.14,"t":"2026-01-05T05:00:00Z","v":279812,"vw":48.593869},{"c":49.01,"h":49.13,"l":48.295,"n":2801,"o":48.31,"t":"2026-01-06T05:00:00Z","v":149954,"vw":48.832393},{"c":48.85,"h":49.29,"l":48.67,"n":2647,"o":49.05,"t":"2026-01-07T05:00:00Z","v":126581,"vw":48.852698},{"c":49,"h":49.48,"l":48.81,"n":2086,"o":48.95,"t":"2026-01-08T05:00:00Z","v":88718,"vw":49.030233},{"c":48.89,"h":49.32,"l":48.63,"n":2385,"o":48.63,"t":"2026-01-09T05:00:00Z","v":257070,"vw":48.924356},{"c":47.79,"h":48.49,"l":47.49,"n":3994,"o":48.44,"t":"2026-01-12T05:00:00Z","v":318236,"vw":47.884444},{"c":47.98,"h":48.26,"l":47.46,"n":3720,"o":47.62,"t":"2026-01-13T05:00:00Z","v":306069,"vw":47.930298},{"c":48.63,"h":48.78,"l":47.9,"n":4127,"o":47.9,"t":"2026-01-14T05:00:00Z","v":402138,"vw":48.530167},{"c":48.84,"h":48.95,"l":48.365,"n":5113,"o":48.51,"t":"2026-01-15T05:00:00Z","v":364695,"vw":48.717415},{"c":49.21,"h":49.22,"l":48.65,"n":3805,"o":48.81,"t":"2026-01-16T05:00:00Z","v":279506,"vw":49.077642},{"c":50.29,"h":50.36,"l":49.255,"n":4311,"o":49.48,"t":"2026-01-20T05:00:00Z","v":301890,"vw":49.947367},{"c":49.72,"h":50.58,"l":49.59,"n":5119,"o":50.08,"t":"2026-01-21T05:00:00Z","v":334970,"vw":49.817746},{"c":49.63,"h":50.27,"l":49.57,"n":4229,"o":49.75,"t":"2026-01-22T05:00:00Z","v":238767,"vw":49.780922},{"c":49.84,"h":49.95,"l":49.35,"n":3058,"o":49.86,"t":"2026-01-23T05:00:00Z","v":194918,"vw":49.686474},{"c":49.66,"h":50.37,"l":49.5,"n":4154,"o":49.83,"t":"2026-01-26T05:00:00Z","v":158289,"vw":49.663281},{"c":50.31,"h":50.53,"l":49.84,"n":3679,"o":49.84,"t":"2026-01-27T05:00:00Z","v":180356,"vw":50.343898},{"c":50.27,"h":50.66,"l":50.08,"n":4650,"o":50.39,"t":"2026-01-28T05:00:00Z","v":297647,"vw":50.273983},{"c":50.42,"h":50.855,"l":50.33,"n":4644,"o":50.57,"t":"2026-01-29T05:00:00Z","v":275803,"vw":50.511518},{"c":49.56,"h":49.77,"l":48.01,"n":5757,"o":48.01,"t":"2026-01-30T05:00:00Z","v":460668,"vw":49.310855},{"c":49.06,"h":49.65,"l":48.67,"n":3766,"o":49.38,"t":"2026-02-02T05:00:00Z","v":189823,"vw":49.072488},{"c":49.85,"h":50.075,"l":48.99,"n":5032,"o":49.11,"t":"2026-02-03T05:00:00Z","v":351316,"vw":49.628882},{"c":50.33,"h":50.49,"l":49.93,"n":4619,"o":50.15,"t":"2026-02-04T05:00:00Z","v":257531,"vw":50.323421},{"c":50.21,"h":50.71,"l":50.12,"n":6982,"o":50.32,"t":"2026-02-05T05:00:00Z","v":573744,"vw":50.349018},{"c":49.37,"h":50.59,"l":49.25,"n":4022,"o":50.45,"t":"2026-02-06T05:00:00Z","v":385814,"vw":49.667153},{"c":49.06,"h":49.63,"l":48.86,"n":5272,"o":49.48,"t":"2026-02-09T05:00:00Z","v":424494,"vw":49.037619},{"c":48.87,"h":49.41,"l":48.59,"n":6098,"o":48.86,"t":"2026-02-10T05:00:00Z","v":539285,"vw":48.92644},{"c":49.06,"h":49.25,"l":48.44,"n":6713,"o":48.91,"t":"2026-02-11T05:00:00Z","v":419093,"vw":48.973605},{"c":50.43,"h":50.78,"l":49.15,"n":6754,"o":49.15,"t":"2026-02-12T05:00:00Z","v":446638,"vw":50.287761},{"c":51.47,"h":51.77,"l":50.47,"n":6143,"o":50.47,"t":"2026-02-13T05:00:00Z","v":330607,"vw":51.36811},{"c":51.71,"h":52.15,"l":51.4025,"n":4782,"o":51.64,"t":"2026-02-17T05:00:00Z","v":905661,"vw":51.805359},{"c":50.89,"h":51.79,"l":50.86,"n":6356,"o":51.79,"t":"2026-02-18T05:00:00Z","v":263223,"vw":51.019665},{"c":51.19,"h":51.405,"l":50.73,"n":5217,"o":51.09,"t":"2026-02-19T05:00:00Z","v":292851,"vw":51.090408},{"c":51.31,"h":51.61,"l":50.78,"n":6556,"o":51.49,"t":"2026-02-20T05:00:00Z","v":436647,"vw":51.30732},{"c":51.2,"h":52.82,"l":50.15,"n":6828,"o":52.82,"t":"2026-02-23T05:00:00Z","v":395031,"vw":51.182161},{"c":51,"h":51.72,"l":50.495,"n":6952,"o":51.2,"t":"2026-02-24T05:00:00Z","v":371943,"vw":50.93517},{"c":51.15,"h":51.355,"l":50.33,"n":4927,"o":50.77,"t":"2026-02-25T05:00:00Z","v":288678,"vw":51.105595},{"c":50.94,"h":51.245,"l":50.79,"n":5493,"o":51.22,"t":"2026-02-26T05:00:00Z","v":444219,"vw":50.956025},{"c":52.04,"h":52.285,"l":51.13,"n":3405,"o":51.17,"t":"2026-02-27T05:00:00Z","v":203436,"vw":52.035184},{"c":51.34,"h":52.32,"l":51.08,"n":6085,"o":52.32,"t":"2026-03-02T05:00:00Z","v":423907,"vw":51.372414},{"c":51.52,"h":51.66,"l":50.452,"n":6544,"o":50.98,"t":"2026-03-03T05:00:00Z","v":320701,"vw":51.246696},{"c":52.07,"h":52.16,"l":51.177,"n":7259,"o":51.34,"t":"2026-03-04T05:00:00Z","v":480907,"vw":51.956509},{"c":52.2,"h":52.43,"l":51.545,"n":5931,"o":52.2,"t":"2026-03-05T05:00:00Z","v":326235,"vw":52.101064},{"c":52.33,"h":52.49,"l":51.78,"n":4538,"o":52.11,"t":"2026-03-06T05:00:00Z","v":350327,"vw":52.254745},{"c":52.18,"h":52.61,"l":51.91,"n":5653,"o":52.39,"t":"2026-03-09T04:00:00Z","v":210773,"vw":52.265547},{"c":52.57,"h":52.82,"l":52.04,"n":5731,"o":52.48,"t":"2026-03-10T04:00:00Z","v":310279,"vw":52.541125},{"c":52.58,"h":52.97,"l":52.24,"n":4086,"o":52.68,"t":"2026-03-11T04:00:00Z","v":270127,"vw":52.671751},{"c":53.15,"h":53.52,"l":52.63,"n":5374,"o":52.63,"t":"2026-03-12T04:00:00Z","v":256062,"vw":53.289996},{"c":53.5,"h":53.6,"l":53.07,"n":4797,"o":53.07,"t":"2026-03-13T04:00:00Z","v":306257,"vw":53.415149},{"c":53.68,"h":53.91,"l":53.46,"n":6352,"o":53.83,"t":"2026-03-16T04:00:00Z","v":329919,"vw":53.720334},{"c":53.44,"h":53.88,"l":53.28,"n":5731,"o":53.88,"t":"2026-03-17T04:00:00Z","v":381642,"vw":53.466144},{"c":53.11,"h":53.75,"l":53.08,"n":6428,"o":53.75,"t":"2026-03-18T04:00:00Z","v":355978,"vw":53.188258},{"c":52.28,"h":53.28,"l":52.15,"n":7428,"o":53.28,"t":"2026-03-19T04:00:00Z","v":402524,"vw":52.488438},{"c":51.27,"h":52.71,"l":51.27,"n":7215,"o":52.3,"t":"2026-03-20T04:00:00Z","v":1351371,"vw":51.346269},{"c":50.78,"h":51.47,"l":50.7,"n":5555,"o":51.09,"t":"2026-03-23T04:00:00Z","v":244868,"vw":51.0031},{"c":50.52,"h":51.21,"l":50.5,"n":6102,"o":50.8,"t":"2026-03-24T04:00:00Z","v":273907,"vw":50.673573},{"c":51.08,"h":51.6398,"l":50.58,"n":6126,"o":50.73,"t":"2026-03-25T04:00:00Z","v":380281,"vw":51.178699},{"c":51.57,"h":51.93,"l":50.8,"n":6124,"o":51.29,"t":"2026-03-26T04:00:00Z","v":472921,"vw":51.593986},{"c":51.38,"h":51.57,"l":50.995,"n":6754,"o":51.57,"t":"2026-03-27T04:00:00Z","v":370563,"vw":51.220097},{"c":51.83,"h":52.05,"l":51.31,"n":6385,"o":51.7,"t":"2026-03-30T04:00:00Z","v":302964,"vw":51.813434},{"c":51.87,"h":51.99,"l":51.33,"n":7138,"o":51.84,"t":"2026-03-31T04:00:00Z","v":353522,"vw":51.721209},{"c":52.29,"h":52.39,"l":51.67,"n":5910,"o":51.88,"t":"2026-04-01T04:00:00Z","v":435854,"vw":52.17282},{"c":52.72,"h":52.97,"l":52.15,"n":3882,"o":52.51,"t":"2026-04-02T04:00:00Z","v":214105,"vw":52.712572},{"c":52.49,"h":52.875,"l":52.4,"n":2935,"o":52.46,"t":"2026-04-06T04:00:00Z","v":479573,"vw":52.549483},{"c":52.93,"h":53.13,"l":52.37,"n":3517,"o":52.39,"t":"2026-04-07T04:00:00Z","v":329518,"vw":52.90866},{"c":52.86,"h":53.205,"l":52.33,"n":6461,"o":52.74,"t":"2026-04-08T04:00:00Z","v":849708,"vw":52.82482},{"c":53.2,"h":53.745,"l":52.98,"n":6993,"o":52.98,"t":"2026-04-09T04:00:00Z","v":330619,"vw":53.345869},{"c":53.41,"h":54.06,"l":53.15,"n":3770,"o":53.15,"t":"2026-04-10T04:00:00Z","v":201736,"vw":53.659446},{"c":52.5,"h":53.3975,"l":52.47,"n":3723,"o":53.39,"t":"2026-04-13T04:00:00Z","v":342597,"vw":52.665949},{"c":52.46,"h":52.74,"l":52.095,"n":4250,"o":52.64,"t":"2026-04-14T04:00:00Z","v":1234834,"vw":52.419054},{"c":52.51,"h":52.62,"l":51.95,"n":4953,"o":52.22,"t":"2026-04-15T04:00:00Z","v":193554,"vw":52.401666},{"c":52.59,"h":52.835,"l":52.24,"n":4407,"o":52.5,"t":"2026-04-16T04:00:00Z","v":237503,"vw":52.569085},{"c":52.48,"h":52.71,"l":51.955,"n":5251,"o":52.34,"t":"2026-04-17T04:00:00Z","v":280835,"vw":52.456515},{"c":51.98,"h":52.85,"l":51.84,"n":3624,"o":52.72,"t":"2026-04-20T04:00:00Z","v":205148,"vw":52.22696},{"c":51.72,"h":52.13,"l":51.5,"n":5363,"o":52.05,"t":"2026-04-21T04:00:00Z","v":369757,"vw":51.748996},{"c":51.43,"h":52.32,"l":51.36,"n":5297,"o":51.86,"t":"2026-04-22T04:00:00Z","v":279485,"vw":51.555035},{"c":52.32,"h":52.48,"l":51.67,"n":4825,"o":51.67,"t":"2026-04-23T04:00:00Z","v":235447,"vw":52.302776},{"c":52.58,"h":52.88,"l":52.18,"n":4138,"o":52.42,"t":"2026-04-24T04:00:00Z","v":963456,"vw":52.590704},{"c":52.7,"h":53.04,"l":52.64,"n":4058,"o":52.89,"t":"2026-04-27T04:00:00Z","v":176176,"vw":52.780817},{"c":52.93,"h":53.36,"l":52.6,"n":3808,"o":52.6,"t":"2026-04-28T04:00:00Z","v":176745,"vw":52.97452},{"c":52.53,"h":53.045,"l":52.46,"n":4274,"o":52.74,"t":"2026-04-29T04:00:00Z","v":157079,"vw":52.651796},{"c":53.42,"h":53.63,"l":52.45,"n":6060,"o":52.54,"t":"2026-04-30T04:00:00Z","v":326871,"vw":53.337341},{"c":52.99,"h":53.41,"l":52.66,"n":4466,"o":52.66,"t":"2026-05-01T04:00:00Z","v":861048,"vw":53.065235},{"c":52.54,"h":52.98,"l":52.32,"n":5264,"o":52.7,"t":"2026-05-04T04:00:00Z","v":295934,"vw":52.608703},{"c":52.6,"h":53.05,"l":52.49,"n":5532,"o":52.49,"t":"2026-05-05T04:00:00Z","v":255076,"vw":52.704127},{"c":52.27,"h":52.75,"l":52.18,"n":6555,"o":52.48,"t":"2026-05-06T04:00:00Z","v":290062,"vw":52.388042},{"c":52.19,"h":52.6,"l":51.77,"n":5466,"o":52.21,"t":"2026-05-07T04:00:00Z","v":231833,"vw":52.198033},{"c":52.6,"h":53.38,"l":52.55,"n":6092,"o":53.02,"t":"2026-05-08T04:00:00Z","v":336067,"vw":52.803652},{"c":52.23,"h":53.01,"l":52.15,"n":4858,"o":52.7,"t":"2026-05-11T04:00:00Z","v":198877,"vw":52.409292},{"c":52.3,"h":52.41,"l":51.9801,"n":4505,"o":52.31,"t":"2026-05-12T04:00:00Z","v":395139,"vw":52.223892},{"c":52.5,"h":52.66,"l":51.63,"n":4291,"o":52.5,"t":"2026-05-13T04:00:00Z","v":220517,"vw":52.319585},{"c":52.28,"h":52.76,"l":52.24,"n":4223,"o":52.57,"t":"2026-05-14T04:00:00Z","v":531895,"vw":52.392229},{"c":51.62,"h":52.4,"l":51.49,"n":4895,"o":52.16,"t":"2026-05-15T04:00:00Z","v":215902,"vw":51.733354},{"c":51.99,"h":52.155,"l":51.595,"n":2630,"o":51.88,"t":"2026-05-18T04:00:00Z","v":98173,"vw":51.848781},{"c":52.42,"h":52.51,"l":51.81,"n":5168,"o":51.81,"t":"2026-05-19T04:00:00Z","v":247770,"vw":52.336593},{"c":52.54,"h":52.88,"l":52.45,"n":4724,"o":52.64,"t":"2026-05-20T04:00:00Z","v":222835,"vw":52.656469},{"c":52.87,"h":53.105,"l":52.43,"n":4439,"o":52.52,"t":"2026-05-21T04:00:00Z","v":266298,"vw":52.885731},{"c":53.12,"h":53.28,"l":52.7,"n":2850,"o":53.02,"t":"2026-05-22T04:00:00Z","v":136293,"vw":53.091322},{"c":53.35,"h":53.58,"l":52.97,"n":4155,"o":52.97,"t":"2026-05-26T04:00:00Z","v":534680,"vw":53.356005},{"c":53.63,"h":53.75,"l":53.04,"n":5120,"o":53.07,"t":"2026-05-27T04:00:00Z","v":385253,"vw":53.534208},{"c":52.71,"h":53.65,"l":52.49,"n":6420,"o":53.49,"t":"2026-05-28T04:00:00Z","v":388277,"vw":52.768644},{"c":52.16,"h":53.38,"l":52.035,"n":5463,"o":52.98,"t":"2026-05-29T04:00:00Z","v":413751,"vw":52.255486},{"c":50.85,"h":51.98,"l":50.82,"n":7310,"o":51.75,"t":"2026-06-01T04:00:00Z","v":570516,"vw":51.171209},{"c":51.26,"h":51.76,"l":51.07,"n":7427,"o":51.16,"t":"2026-06-02T04:00:00Z","v":493316,"vw":51.377975},{"c":50.82,"h":51.99,"l":50.755,"n":6862,"o":51.22,"t":"2026-06-03T04:00:00Z","v":463735,"vw":51.180674},{"c":51.47,"h":51.47,"l":50.58,"n":4499,"o":51.13,"t":"2026-06-04T04:00:00Z","v":383398,"vw":51.229435},{"c":51.76,"h":51.82,"l":51.125,"n":9637,"o":51.61,"t":"2026-06-05T04:00:00Z","v":763984,"vw":51.573662},{"c":51.09,"h":52.06,"l":50.86,"n":5093,"o":51.8,"t":"2026-06-08T04:00:00Z","v":468953,"vw":51.167503},{"c":51.66,"h":52.18,"l":51.075,"n":5228,"o":51.31,"t":"2026-06-09T04:00:00Z","v":292044,"vw":51.725425},{"c":52.2,"h":52.46,"l":51.82,"n":4813,"o":51.9,"t":"2026-06-10T04:00:00Z","v":314155,"vw":52.192276},{"c":52.05,"h":52.48,"l":51.68,"n":5680,"o":52.48,"t":"2026-06-11T04:00:00Z","v":488895,"vw":52.134241},{"c":52.56,"h":52.675,"l":51.33,"n":4343,"o":51.33,"t":"2026-06-12T04:00:00Z","v":538079,"vw":52.402526},{"c":52.82,"h":52.93,"l":51.975,"n":4328,"o":52.59,"t":"2026-06-15T04:00:00Z","v":765325,"vw":52.699656},{"c":52.55,"h":53.14,"l":52.45,"n":4126,"o":52.62,"t":"2026-06-16T04:00:00Z","v":707781,"vw":52.713322},{"c":51.75,"h":52.57,"l":51.52,"n":6135,"o":52.38,"t":"2026-06-17T04:00:00Z","v":668650,"vw":51.911844},{"c":51.79,"h":52.16,"l":51.33,"n":6774,"o":51.76,"t":"2026-06-18T04:00:00Z","v":666610,"vw":51.760643},{"c":51.84,"h":52.33,"l":51.6,"n":5292,"o":51.6,"t":"2026-06-22T04:00:00Z","v":268253,"vw":51.968991},{"c":52.42,"h":52.64,"l":51.905,"n":5245,"o":52,"t":"2026-06-23T04:00:00Z","v":532976,"vw":52.433683},{"c":52.9,"h":52.955,"l":52.18,"n":4780,"o":52.44,"t":"2026-06-24T04:00:00Z","v":347669,"vw":52.640088},{"c":53.26,"h":53.47,"l":52.76,"n":4459,"o":53.04,"t":"2026-06-25T04:00:00Z","v":262476,"vw":53.142098},{"c":53.8,"h":53.8,"l":53.37,"n":4015,"o":53.49,"t":"2026-06-26T04:00:00Z","v":290250,"vw":53.597782},{"c":53.29,"h":53.63,"l":53.12,"n":4468,"o":53.63,"t":"2026-06-29T04:00:00Z","v":335296,"vw":53.367588},{"c":53.02,"h":53.32,"l":52.57,"n":4741,"o":53.32,"t":"2026-06-30T04:00:00Z","v":496467,"vw":53.011431},{"c":52.27,"h":53.4,"l":52.18,"n":3221,"o":52.91,"t":"2026-07-01T04:00:00Z","v":139563,"vw":52.364542},{"c":53.47,"h":53.52,"l":52.43,"n":5556,"o":52.66,"t":"2026-07-02T04:00:00Z","v":298327,"vw":53.20283},{"c":52.35,"h":53.07,"l":52.0981,"n":5907,"o":53.07,"t":"2026-07-06T04:00:00Z","v":611100,"vw":52.355345},{"c":53.19,"h":53.61,"l":52.7,"n":4354,"o":52.73,"t":"2026-07-07T04:00:00Z","v":663717,"vw":53.234927},{"c":53.71,"h":53.91,"l":53.04,"n":5112,"o":53.04,"t":"2026-07-08T04:00:00Z","v":265902,"vw":53.65503},{"c":53.16,"h":53.84,"l":53.13,"n":4707,"o":53.84,"t":"2026-07-09T04:00:00Z","v":365236,"vw":53.280096},{"c":53.35,"h":53.52,"l":53.1,"n":3514,"o":53.24,"t":"2026-07-10T04:00:00Z","v":125811,"vw":53.328274},{"c":53.69,"h":53.92,"l":53.14,"n":4732,"o":53.18,"t":"2026-07-13T04:00:00Z","v":655205,"vw":53.7423},{"c":54.15,"h":54.37,"l":53.88,"n":3938,"o":54,"t":"2026-07-14T04:00:00Z","v":263391,"vw":54.117765},{"c":54.15,"h":54.53,"l":53.66,"n":6101,"o":54.41,"t":"2026-07-15T04:00:00Z","v":359200,"vw":54.149639},{"c":54.64,"h":54.75,"l":54.11,"n":6049,"o":54.22,"t":"2026-07-16T04:00:00Z","v":654671,"vw":54.520647},{"c":55.11,"h":55.34,"l":54.55,"n":7220,"o":54.92,"t":"2026-07-17T04:00:00Z","v":456202,"vw":54.974667},{"c":54.34,"h":55.42,"l":54.25,"n":7004,"o":55.2,"t":"2026-07-20T04:00:00Z","v":624319,"vw":54.793356},{"c":53.58,"h":54.51,"l":53.365,"n":5427,"o":54.1,"t":"2026-07-21T04:00:00Z","v":262943,"vw":53.590131},{"c":54.34,"h":54.62,"l":53.69,"n":5260,"o":53.79,"t":"2026-07-22T04:00:00Z","v":250853,"vw":54.367393},{"c":54.81,"h":54.96,"l":54.22,"n":4410,"o":54.45,"t":"2026-07-23T04:00:00Z","v":225261,"vw":54.705348},{"c":54.95,"h":55.49,"l":54.615,"n":8613,"o":54.87,"t":"2026-07-24T04:00:00Z","v":300673,"vw":54.962912},{"c":54.33,"h":55.09,"l":54.2,"n":8494,"o":54.76,"t":"2026-07-27T04:00:00Z","v":1036593,"vw":54.472634},{"c":54.46,"h":55.3,"l":54.315,"n":12542,"o":54.47,"t":"2026-07-28T04:00:00Z","v":933969,"vw":54.739234},{"c":54.02,"h":54.735,"l":53.67,"n":6081,"o":54.69,"t":"2026-07-29T04:00:00Z","v":383700,"vw":54.061513},{"c":54.11,"h":54.29,"l":53.53,"n":5462,"o":53.88,"t":"2026-07-30T04:00:00Z","v":303802,"vw":54.001722},{"c":53.89,"h":54.24,"l":53.47,"n":9540,"o":53.95,"t":"2026-07-31T04:00:00Z","v":640245,"vw":53.90395},{"c":52.67,"h":53.67,"l":52.575,"n":3698,"o":53.27,"t":"2026-08-03T04:00:00Z","v":937622,"vw":52.7533},{"c":52.37,"h":52.74,"l":52.09,"n":7022,"o":52.51,"t":"2026-08-04T04:00:00Z","v":2266039,"vw":52.404575},{"c":51.58,"h":52.28,"l":51.415,"n":6642,"o":52.1,"t":"2026-08-05T04:00:00Z","v":409957,"vw":51.667192},{"c":51.59,"h":52.07,"l":51.23,"n":6417,"o":52.05,"t":"2026-08-06T04:00:00Z","v":322954,"vw":51.551627},{"c":50.82,"h":51.85,"l":49.19,"n":10635,"o":51.49,"t":"2026-08-07T04:00:00Z","v":1395485,"vw":50.642376},{"c":50.73,"h":51.03,"l":50.285,"n":10144,"o":50.42,"t":"2026-08-10T04:00:00Z","v":596695,"vw":50.766767},{"c":51.22,"h":51.41,"l":50.8,"n":5706,"o":50.8,"t":"2026-08-11T04:00:00Z","v":1127005,"vw":51.210345},{"c":50.97,"h":51.34,"l":50.83,"n":4365,"o":51.21,"t":"2026-08-12T04:00:00Z","v":431821,"vw":51.035832},{"c":51.34,"h":51.45,"l":51.03,"n":3919,"o":51.095,"t":"2026-08-13T04:00:00Z","v":235690,"vw":51.232944},{"c":51.51,"h":51.67,"l":51.3,"n":3785,"o":51.3,"t":"2026-08-14T04:00:00Z","v":267030,"vw":51.488243},{"c":51.16,"h":51.545,"l":50.99,"n":4706,"o":51.49,"t":"2026-08-17T04:00:00Z","v":233503,"vw":51.215782},{"c":51.46,"h":51.63,"l":51.27,"n":4361,"o":51.54,"t":"2026-08-18T04:00:00Z","v":303775,"vw":51.496326},{"c":51.63,"h":51.9,"l":51.24,"n":5982,"o":51.57,"t":"2026-08-19T04:00:00Z","v":318690,"vw":51.592389},{"c":51.78,"h":52.27,"l":51.73,"n":6279,"o":51.73,"t":"2026-08-20T04:00:00Z","v":270703,"vw":51.928023},{"c":50.08,"h":51.91,"l":50.025,"n":5714,"o":51.91,"t":"2026-08-21T04:00:00Z","v":488007,"vw":50.535312},{"c":50.39,"h":50.42,"l":49.875,"n":7040,"o":50.1,"t":"2026-08-24T04:00:00Z","v":377126,"vw":50.227019},{"c":50.47,"h":50.8,"l":50.25,"n":4151,"o":50.4,"t":"2026-08-25T04:00:00Z","v":148581,"vw":50.561065},{"c":50.68,"h":50.84,"l":50.33,"n":4518,"o":50.51,"t":"2026-08-26T04:00:00Z","v":283741,"vw":50.665541},{"c":50.02,"h":50.6,"l":49.85,"n":5359,"o":50.37,"t":"2026-08-27T04:00:00Z","v":389836,"vw":50.004746},{"c":49.9,"h":50.265,"l":49.505,"n":5752,"o":50.03,"t":"2026-08-28T04:00:00Z","v":468333,"vw":49.83809},{"c":50.09,"h":50.165,"l":49.55,"n":5028,"o":49.6,"t":"2026-08-31T04:00:00Z","v":297051,"vw":49.986569},{"c":50.1,"h":50.39,"l":49.7,"n":5081,"o":49.785,"t":"2026-09-01T04:00:00Z","v":300227,"vw":49.987785},{"c":49.95,"h":50.28,"l":49.55,"n":4693,"o":50.2,"t":"2026-09-02T04:00:00Z","v":279282,"vw":49.932308},{"c":50.3,"h":50.62,"l":49.93,"n":4659,"o":49.93,"t":"2026-09-03T04:00:00Z","v":979189,"vw":50.346034},{"c":50.35,"h":50.53,"l":49.96,"n":4746,"o":50.16,"t":"2026-09-04T04:00:00Z","v":347086,"vw":50.324198},{"c":50.76,"h":51.07,"l":50.47,"n":4301,"o":50.47,"t":"2026-09-08T04:00:00Z","v":248446,"vw":50.823012},{"c":50.38,"h":50.84,"l":50.26,"n":5638,"o":50.79,"t":"2026-09-09T04:00:00Z","v":627589,"vw":50.429322},{"c":49.48,"h":50.57,"l":49.415,"n":4843,"o":50.57,"t":"2026-09-10T04:00:00Z","v":258226,"vw":49.745109},{"c":49.19,"h":49.58,"l":49.03,"n":4143,"o":49.49,"t":"2026-09-11T04:00:00Z","v":321854,"vw":49.25607},{"c":49.01,"h":49.44,"l":48.74,"n":4685,"o":49.44,"t":"2026-09-14T04:00:00Z","v":269474,"vw":48.969369},{"c":48.44,"h":49.23,"l":48.27,"n":4322,"o":49.23,"t":"2026-09-15T04:00:00Z","v":265657,"vw":48.444706},{"c":48.89,"h":49.03,"l":48.62,"n":4612,"o":48.65,"t":"2026-09-16T04:00:00Z","v":244617,"vw":48.883589},{"c":49.38,"h":49.54,"l":48.88,"n":4294,"o":48.98,"t":"2026-09-17T04:00:00Z","v":208856,"vw":49.346999},{"c":49.28,"h":49.32,"l":48.66,"n":4704,"o":48.96,"t":"2026-09-18T04:00:00Z","v":381208,"vw":49.177195},{"c":48.76,"h":49.28,"l":48.69,"n":6090,"o":49.16,"t":"2026-09-21T04:00:00Z","v":372325,"vw":48.892721},{"c":48.76,"h":49.1,"l":48.615,"n":5536,"o":49.02,"t":"2026-09-22T04:00:00Z","v":328701,"vw":48.843865},{"c":48.2,"h":48.56,"l":47.88,"n":5872,"o":48.56,"t":"2026-09-23T04:00:00Z","v":454414,"vw":48.156636},{"c":47.76,"h":48.32,"l":47.5,"n":5690,"o":48.28,"t":"2026-09-24T04:00:00Z","v":456321,"vw":47.773629},{"c":47.73,"h":47.87,"l":47.34,"n":5763,"o":47.7,"t":"2026-09-25T04:00:00Z","v":320203,"vw":47.623859},{"c":47.76,"h":47.87,"l":47.32,"n":4522,"o":47.86,"t":"2026-09-28T04:00:00Z","v":279782,"vw":47.708385},{"c":47.93,"h":47.995,"l":47.4,"n":5314,"o":47.53,"t":"2026-09-29T04:00:00Z","v":375526,"vw":47.828947},{"c":47.83,"h":48.17,"l":47.76,"n":5013,"o":48.17,"t":"2026-09-30T04:00:00Z","v":286687,"vw":47.941197},{"c":47.67,"h":47.805,"l":47,"n":7696,"o":47.69,"t":"2026-10-01T04:00:00Z","v":588984,"vw":47.491551},{"c":48.03,"h":48.34,"l":47.58,"n":5959,"o":47.74,"t":"2026-10-02T04:00:00Z","v":437304,"vw":47.902846},{"c":47.88,"h":48.28,"l":47.865,"n":5032,"o":47.99,"t":"2026-10-05T04:00:00Z","v":446957,"vw":47.967634},{"c":46.64,"h":47.88,"l":46.085,"n":10882,"o":47.78,"t":"2026-10-06T04:00:00Z","v":937747,"vw":46.652537},{"c":45.81,"h":46.81,"l":45.56,"n":18256,"o":46.81,"t":"2026-10-07T04:00:00Z","v":2678348,"vw":45.886598},{"c":45.85,"h":46.35,"l":45.4,"n":12924,"o":45.85,"t":"2026-10-08T04:00:00Z","v":2256545,"vw":45.848889},{"c":45.66,"h":45.8,"l":45.27,"n":9315,"o":45.71,"t":"2026-10-09T04:00:00Z","v":1252984,"vw":45.612244},{"c":45.84,"h":46.05,"l":45.68,"n":4709,"o":45.77,"t":"2026-10-12T04:00:00Z","v":247532,"vw":45.823159},{"c":45.68,"h":46.12,"l":45.54,"n":8562,"o":45.93,"t":"2026-10-13T04:00:00Z","v":1780125,"vw":45.810765},{"c":46.96,"h":47.045,"l":45.4,"n":8352,"o":45.5,"t":"2026-10-14T04:00:00Z","v":1352440,"vw":46.725302},{"c":47.07,"h":47.81,"l":46.915,"n":7645,"o":47.23,"t":"2026-10-15T04:00:00Z","v":929049,"vw":47.155685},{"c":47.72,"h":47.78,"l":47.08,"n":8166,"o":47.25,"t":"2026-10-16T04:00:00Z","v":907414,"vw":47.500753},{"c":46.58,"h":47.58,"l":46.444,"n":6822,"o":47.35,"t":"2026-10-19T04:00:00Z","v":596688,"vw":46.670112},{"c":47.28,"h":47.57,"l":46.71,"n":6636,"o":46.86,"t":"2026-10-20T04:00:00Z","v":479526,"vw":47.344299},{"c":47.37,"h":47.59,"l":47.11,"n":5000,"o":47.33,"t":"2026-10-21T04:00:00Z","v":387728,"vw":47.397628},{"c":49.36,"h":49.425,"l":47.66,"n":8494,"o":47.66,"t":"2026-10-22T04:00:00Z","v":628013,"vw":48.950022}],"volatilityBars":[{"c":49.26,"h":49.265,"l":49.01,"n":69,"o":49.16,"t":"2026-09-21T13:30:00Z","v":3313,"vw":49.197472},{"c":49.21,"h":49.28,"l":49.13,"n":130,"o":49.21,"t":"2026-09-21T13:45:00Z","v":7318,"vw":49.222394},{"c":49.17,"h":49.25,"l":49.13,"n":115,"o":49.25,"t":"2026-09-21T14:00:00Z","v":4648,"vw":49.172467},{"c":49.2,"h":49.21,"l":49.16,"n":48,"o":49.18,"t":"2026-09-21T14:15:00Z","v":2290,"vw":49.183098},{"c":49.17,"h":49.21,"l":49.15,"n":147,"o":49.18,"t":"2026-09-21T14:30:00Z","v":8310,"vw":49.176943},{"c":49.13,"h":49.19,"l":49.1,"n":159,"o":49.17,"t":"2026-09-21T14:45:00Z","v":9811,"vw":49.165247},{"c":49.17,"h":49.2,"l":49.145,"n":172,"o":49.15,"t":"2026-09-21T15:00:00Z","v":10782,"vw":49.161212},{"c":49.13,"h":49.19,"l":49.13,"n":123,"o":49.175,"t":"2026-09-21T15:15:00Z","v":5980,"vw":49.17261},{"c":49.15,"h":49.18,"l":49.095,"n":157,"o":49.12,"t":"2026-09-21T15:30:00Z","v":7433,"vw":49.129327},{"c":49.14,"h":49.17,"l":49.13,"n":53,"o":49.17,"t":"2026-09-21T15:45:00Z","v":2616,"vw":49.153864},{"c":49.1,"h":49.15,"l":49.09,"n":101,"o":49.14,"t":"2026-09-21T16:00:00Z","v":4517,"vw":49.117294},{"c":49.11,"h":49.12,"l":49.1,"n":63,"o":49.12,"t":"2026-09-21T16:15:00Z","v":2641,"vw":49.114327},{"c":49.11,"h":49.145,"l":49.11,"n":45,"o":49.12,"t":"2026-09-21T16:30:00Z","v":2044,"vw":49.128035},{"c":49.135,"h":49.135,"l":49.1,"n":84,"o":49.12,"t":"2026-09-21T16:45:00Z","v":4049,"vw":49.11132},{"c":49.195,"h":49.21,"l":49.16,"n":63,"o":49.195,"t":"2026-09-21T17:00:00Z","v":2443,"vw":49.195872},{"c":49.14,"h":49.2,"l":49.135,"n":134,"o":49.2,"t":"2026-09-21T17:15:00Z","v":11121,"vw":49.166557},{"c":49,"h":49.13,"l":49,"n":149,"o":49.13,"t":"2026-09-21T17:30:00Z","v":9884,"vw":49.061729},{"c":48.91,"h":49,"l":48.91,"n":120,"o":49,"t":"2026-09-21T17:45:00Z","v":4852,"vw":48.946075},{"c":48.94,"h":48.945,"l":48.87,"n":266,"o":48.91,"t":"2026-09-21T18:00:00Z","v":17127,"vw":48.897857},{"c":48.92,"h":48.97,"l":48.91,"n":193,"o":48.93,"t":"2026-09-21T18:15:00Z","v":10724,"vw":48.930755},{"c":48.86,"h":48.91,"l":48.85,"n":177,"o":48.9,"t":"2026-09-21T18:30:00Z","v":10199,"vw":48.892921},{"c":48.81,"h":48.885,"l":48.81,"n":328,"o":48.86,"t":"2026-09-21T18:45:00Z","v":17688,"vw":48.860079},{"c":48.775,"h":48.81,"l":48.76,"n":261,"o":48.805,"t":"2026-09-21T19:00:00Z","v":11252,"vw":48.780158},{"c":48.79,"h":48.815,"l":48.745,"n":453,"o":48.77,"t":"2026-09-21T19:15:00Z","v":24077,"vw":48.783552},{"c":48.75,"h":48.795,"l":48.72,"n":500,"o":48.791,"t":"2026-09-21T19:30:00Z","v":25265,"vw":48.745329},{"c":48.75,"h":48.78,"l":48.69,"n":1588,"o":48.745,"t":"2026-09-21T19:45:00Z","v":102583,"vw":48.740733},{"c":48.76,"h":48.76,"l":48.75,"n":6,"o":48.75,"t":"2026-09-21T20:00:00Z","v":28878,"vw":48.759965},{"c":48.77,"h":49.02,"l":48.615,"n":164,"o":49.02,"t":"2026-09-22T13:30:00Z","v":12384,"vw":48.717312},{"c":48.745,"h":48.87,"l":48.74,"n":129,"o":48.78,"t":"2026-09-22T13:45:00Z","v":4967,"vw":48.785645},{"c":48.82,"h":48.875,"l":48.75,"n":188,"o":48.75,"t":"2026-09-22T14:00:00Z","v":13486,"vw":48.798412},{"c":48.97,"h":48.97,"l":48.83,"n":151,"o":48.83,"t":"2026-09-22T14:15:00Z","v":6777,"vw":48.890902},{"c":48.97,"h":49,"l":48.9,"n":143,"o":48.955,"t":"2026-09-22T14:30:00Z","v":12527,"vw":48.961829},{"c":48.9,"h":49,"l":48.87,"n":166,"o":48.98,"t":"2026-09-22T14:45:00Z","v":12837,"vw":48.942182},{"c":49.04,"h":49.04,"l":48.9,"n":89,"o":48.94,"t":"2026-09-22T15:00:00Z","v":5981,"vw":48.953646},{"c":49.07,"h":49.07,"l":49,"n":83,"o":49.04,"t":"2026-09-22T15:15:00Z","v":3308,"vw":49.041202},{"c":49.02,"h":49.1,"l":49.02,"n":114,"o":49.08,"t":"2026-09-22T15:30:00Z","v":5562,"vw":49.053782},{"c":48.99,"h":49.02,"l":48.9838,"n":110,"o":49.02,"t":"2026-09-22T15:45:00Z","v":7396,"vw":49.006669},{"c":48.99,"h":49.04,"l":48.94,"n":102,"o":49.0099,"t":"2026-09-22T16:00:00Z","v":6425,"vw":48.997057},{"c":48.98,"h":48.98,"l":48.93,"n":73,"o":48.98,"t":"2026-09-22T16:15:00Z","v":6086,"vw":48.956991},{"c":48.94,"h":48.96,"l":48.92,"n":47,"o":48.96,"t":"2026-09-22T16:30:00Z","v":3224,"vw":48.941509},{"c":48.9651,"h":48.985,"l":48.91,"n":63,"o":48.93,"t":"2026-09-22T16:45:00Z","v":4613,"vw":48.949492},{"c":48.88,"h":49.005,"l":48.88,"n":80,"o":49.005,"t":"2026-09-22T17:00:00Z","v":4647,"vw":48.931034},{"c":48.84,"h":48.875,"l":48.825,"n":56,"o":48.86,"t":"2026-09-22T17:15:00Z","v":3501,"vw":48.854658},{"c":48.76,"h":48.83,"l":48.76,"n":108,"o":48.83,"t":"2026-09-22T17:30:00Z","v":4271,"vw":48.786275},{"c":48.68,"h":48.77,"l":48.67,"n":186,"o":48.76,"t":"2026-09-22T17:45:00Z","v":16175,"vw":48.719106},{"c":48.76,"h":48.76,"l":48.69,"n":74,"o":48.69,"t":"2026-09-22T18:00:00Z","v":4192,"vw":48.735893},{"c":48.74,"h":48.79,"l":48.73,"n":129,"o":48.79,"t":"2026-09-22T18:15:00Z","v":6771,"vw":48.764487},{"c":48.77,"h":48.78,"l":48.74,"n":135,"o":48.745,"t":"2026-09-22T18:30:00Z","v":7052,"vw":48.761882},{"c":48.82,"h":48.85,"l":48.78,"n":142,"o":48.78,"t":"2026-09-22T18:45:00Z","v":5131,"vw":48.817121},{"c":48.78,"h":48.82,"l":48.74,"n":169,"o":48.82,"t":"2026-09-22T19:00:00Z","v":12457,"vw":48.77338},{"c":48.87,"h":48.87,"l":48.79,"n":264,"o":48.79,"t":"2026-09-22T19:15:00Z","v":10437,"vw":48.833819},{"c":48.88,"h":48.91,"l":48.85,"n":614,"o":48.86,"t":"2026-09-22T19:30:00Z","v":44514,"vw":48.879739},{"c":48.74,"h":48.89,"l":48.72,"n":939,"o":48.88,"t":"2026-09-22T19:45:00Z","v":44054,"vw":48.789828},{"c":48.76,"h":48.76,"l":48.74,"n":8,"o":48.74,"t":"2026-09-22T20:00:00Z","v":17665,"vw":48.759663},{"c":48.32,"h":48.56,"l":48.32,"n":208,"o":48.56,"t":"2026-09-23T13:30:00Z","v":12032,"vw":48.443827},{"c":48,"h":48.35,"l":47.98,"n":159,"o":48.35,"t":"2026-09-23T13:45:00Z","v":8196,"vw":48.148984},{"c":47.99,"h":48.14,"l":47.92,"n":219,"o":48.01,"t":"2026-09-23T14:00:00Z","v":10849,"vw":48.047028},{"c":48.03,"h":48.1,"l":48,"n":182,"o":48,"t":"2026-09-23T14:15:00Z","v":8730,"vw":48.042071},{"c":48.17,"h":48.22,"l":48.07,"n":208,"o":48.07,"t":"2026-09-23T14:30:00Z","v":15720,"vw":48.120825},{"c":48.02,"h":48.16,"l":47.97,"n":144,"o":48.16,"t":"2026-09-23T14:45:00Z","v":8958,"vw":48.073288},{"c":48.03,"h":48.08,"l":47.95,"n":124,"o":48.06,"t":"2026-09-23T15:00:00Z","v":7771,"vw":48.014634},{"c":47.94,"h":48,"l":47.8907,"n":163,"o":47.985,"t":"2026-09-23T15:15:00Z","v":9604,"vw":47.93883},{"c":47.925,"h":47.925,"l":47.88,"n":85,"o":47.9,"t":"2026-09-23T15:30:00Z","v":5790,"vw":47.893954},{"c":47.95,"h":47.97,"l":47.9,"n":132,"o":47.915,"t":"2026-09-23T15:45:00Z","v":7390,"vw":47.928976},{"c":48.06,"h":48.07,"l":47.95,"n":187,"o":47.95,"t":"2026-09-23T16:00:00Z","v":15897,"vw":48.013315},{"c":48.165,"h":48.165,"l":48.055,"n":167,"o":48.055,"t":"2026-09-23T16:15:00Z","v":13080,"vw":48.105781},{"c":48.2,"h":48.215,"l":48.13,"n":105,"o":48.18,"t":"2026-09-23T16:30:00Z","v":7285,"vw":48.184336},{"c":48.14,"h":48.215,"l":48.11,"n":90,"o":48.2,"t":"2026-09-23T16:45:00Z","v":5274,"vw":48.187808},{"c":48.17,"h":48.2,"l":48.12,"n":61,"o":48.13,"t":"2026-09-23T17:00:00Z","v":3635,"vw":48.16569},{"c":48.22,"h":48.22,"l":48.13,"n":130,"o":48.14,"t":"2026-09-23T17:15:00Z","v":12884,"vw":48.186264},{"c":48.29,"h":48.31,"l":48.23,"n":189,"o":48.24,"t":"2026-09-23T17:30:00Z","v":12001,"vw":48.270161},{"c":48.41,"h":48.41,"l":48.305,"n":76,"o":48.305,"t":"2026-09-23T17:45:00Z","v":4489,"vw":48.375161},{"c":48.3,"h":48.44,"l":48.3,"n":129,"o":48.41,"t":"2026-09-23T18:00:00Z","v":6585,"vw":48.37303},{"c":48.21,"h":48.295,"l":48.18,"n":130,"o":48.295,"t":"2026-09-23T18:15:00Z","v":11918,"vw":48.250686},{"c":48.17,"h":48.23,"l":48.17,"n":113,"o":48.23,"t":"2026-09-23T18:30:00Z","v":5290,"vw":48.19612},{"c":48.11,"h":48.16,"l":48.11,"n":99,"o":48.145,"t":"2026-09-23T18:45:00Z","v":7208,"vw":48.139231},{"c":48.175,"h":48.2,"l":48.12,"n":238,"o":48.125,"t":"2026-09-23T19:00:00Z","v":19471,"vw":48.170911},{"c":48.13,"h":48.175,"l":48.12,"n":264,"o":48.17,"t":"2026-09-23T19:15:00Z","v":15402,"vw":48.147988},{"c":48.16,"h":48.165,"l":48.07,"n":342,"o":48.12,"t":"2026-09-23T19:30:00Z","v":17663,"vw":48.117568},{"c":48.2,"h":48.23,"l":48.12,"n":1525,"o":48.16,"t":"2026-09-23T19:45:00Z","v":99166,"vw":48.185913},{"c":48.2,"h":48.2,"l":48.2,"n":11,"o":48.2,"t":"2026-09-23T20:00:00Z","v":30524,"vw":48.2},{"c":48.17,"h":48.28,"l":48.03,"n":47,"o":48.28,"t":"2026-09-24T13:30:00Z","v":4567,"vw":48.220342},{"c":48.26,"h":48.32,"l":48.21,"n":93,"o":48.3,"t":"2026-09-24T13:45:00Z","v":6905,"vw":48.284557},{"c":48.145,"h":48.21,"l":48.13,"n":73,"o":48.21,"t":"2026-09-24T14:00:00Z","v":2797,"vw":48.185775},{"c":47.99,"h":48.12,"l":47.99,"n":116,"o":48.1,"t":"2026-09-24T14:15:00Z","v":4776,"vw":48.080401},{"c":47.89,"h":47.97,"l":47.85,"n":85,"o":47.97,"t":"2026-09-24T14:30:00Z","v":5350,"vw":47.924555},{"c":47.875,"h":47.91,"l":47.85,"n":84,"o":47.9,"t":"2026-09-24T14:45:00Z","v":3080,"vw":47.887696},{"c":47.78,"h":47.93,"l":47.75,"n":359,"o":47.88,"t":"2026-09-24T15:00:00Z","v":30346,"vw":47.879153},{"c":47.76,"h":47.84,"l":47.73,"n":283,"o":47.765,"t":"2026-09-24T15:15:00Z","v":22184,"vw":47.782115},{"c":47.76,"h":47.78,"l":47.73,"n":105,"o":47.77,"t":"2026-09-24T15:30:00Z","v":6600,"vw":47.770142},{"c":47.645,"h":47.75,"l":47.64,"n":109,"o":47.75,"t":"2026-09-24T15:45:00Z","v":6550,"vw":47.692545},{"c":47.75,"h":47.78,"l":47.7,"n":121,"o":47.7,"t":"2026-09-24T16:00:00Z","v":8260,"vw":47.742488},{"c":47.7505,"h":47.855,"l":47.73,"n":468,"o":47.74,"t":"2026-09-24T16:15:00Z","v":29933,"vw":47.786895},{"c":47.71,"h":47.77,"l":47.7,"n":122,"o":47.76,"t":"2026-09-24T16:30:00Z","v":8835,"vw":47.741883},{"c":47.78,"h":47.78,"l":47.69,"n":189,"o":47.7,"t":"2026-09-24T16:45:00Z","v":13293,"vw":47.733285},{"c":47.7,"h":47.81,"l":47.68,"n":274,"o":47.77,"t":"2026-09-24T17:00:00Z","v":26493,"vw":47.77099},{"c":47.66,"h":47.71,"l":47.63,"n":90,"o":47.69,"t":"2026-09-24T17:15:00Z","v":5044,"vw":47.664423},{"c":47.66,"h":47.67,"l":47.64,"n":42,"o":47.67,"t":"2026-09-24T17:30:00Z","v":2595,"vw":47.654737},{"c":47.59,"h":47.64,"l":47.59,"n":86,"o":47.64,"t":"2026-09-24T17:45:00Z","v":6906,"vw":47.60724},{"c":47.57,"h":47.66,"l":47.57,"n":192,"o":47.62,"t":"2026-09-24T18:00:00Z","v":20411,"vw":47.616666},{"c":47.6,"h":47.62,"l":47.5,"n":171,"o":47.5,"t":"2026-09-24T18:15:00Z","v":8357,"vw":47.542109},{"c":47.585,"h":47.61,"l":47.55,"n":79,"o":47.59,"t":"2026-09-24T18:30:00Z","v":3068,"vw":47.575},{"c":47.6,"h":47.61,"l":47.57,"n":180,"o":47.585,"t":"2026-09-24T18:45:00Z","v":14738,"vw":47.587932},{"c":47.64,"h":47.66,"l":47.585,"n":154,"o":47.585,"t":"2026-09-24T19:00:00Z","v":7626,"vw":47.631968},{"c":47.73,"h":47.745,"l":47.64,"n":266,"o":47.65,"t":"2026-09-24T19:15:00Z","v":14095,"vw":47.687709},{"c":47.81,"h":47.82,"l":47.68,"n":269,"o":47.73,"t":"2026-09-24T19:30:00Z","v":11491,"vw":47.755163},{"c":47.74,"h":47.88,"l":47.72,"n":944,"o":47.82,"t":"2026-09-24T19:45:00Z","v":51634,"vw":47.793837},{"c":47.76,"h":47.76,"l":47.76,"n":8,"o":47.76,"t":"2026-09-24T20:00:00Z","v":16046,"vw":47.76},{"c":47.65,"h":47.785,"l":47.65,"n":23,"o":47.7,"t":"2026-09-25T13:30:00Z","v":1166,"vw":47.707123},{"c":47.615,"h":47.74,"l":47.615,"n":112,"o":47.63,"t":"2026-09-25T13:45:00Z","v":8950,"vw":47.64992},{"c":47.55,"h":47.65,"l":47.55,"n":67,"o":47.63,"t":"2026-09-25T14:00:00Z","v":3700,"vw":47.611591},{"c":47.58,"h":47.58,"l":47.525,"n":116,"o":47.57,"t":"2026-09-25T14:15:00Z","v":7236,"vw":47.556986},{"c":47.51,"h":47.54,"l":47.45,"n":76,"o":47.54,"t":"2026-09-25T14:30:00Z","v":4231,"vw":47.48602},{"c":47.465,"h":47.55,"l":47.45,"n":109,"o":47.51,"t":"2026-09-25T14:45:00Z","v":5961,"vw":47.503124},{"c":47.46,"h":47.51,"l":47.43,"n":140,"o":47.49,"t":"2026-09-25T15:00:00Z","v":5126,"vw":47.4733},{"c":47.415,"h":47.5,"l":47.41,"n":125,"o":47.45,"t":"2026-09-25T15:15:00Z","v":4856,"vw":47.448604},{"c":47.405,"h":47.42,"l":47.345,"n":187,"o":47.415,"t":"2026-09-25T15:30:00Z","v":11667,"vw":47.384367},{"c":47.41,"h":47.415,"l":47.34,"n":79,"o":47.41,"t":"2026-09-25T15:45:00Z","v":4055,"vw":47.38097},{"c":47.52,"h":47.55,"l":47.44,"n":107,"o":47.44,"t":"2026-09-25T16:00:00Z","v":6013,"vw":47.503848},{"c":47.45,"h":47.55,"l":47.45,"n":98,"o":47.53,"t":"2026-09-25T16:15:00Z","v":5230,"vw":47.491028},{"c":47.455,"h":47.49,"l":47.445,"n":81,"o":47.46,"t":"2026-09-25T16:30:00Z","v":2801,"vw":47.462632},{"c":47.47,"h":47.495,"l":47.43,"n":124,"o":47.45,"t":"2026-09-25T16:45:00Z","v":4158,"vw":47.462003},{"c":47.52,"h":47.57,"l":47.44,"n":166,"o":47.46,"t":"2026-09-25T17:00:00Z","v":7251,"vw":47.502327},{"c":47.51,"h":47.54,"l":47.455,"n":95,"o":47.52,"t":"2026-09-25T17:15:00Z","v":8971,"vw":47.499177},{"c":47.555,"h":47.635,"l":47.49,"n":218,"o":47.5,"t":"2026-09-25T17:30:00Z","v":15607,"vw":47.574591},{"c":47.61,"h":47.65,"l":47.55,"n":186,"o":47.57,"t":"2026-09-25T17:45:00Z","v":8593,"vw":47.599541},{"c":47.68,"h":47.71,"l":47.61,"n":75,"o":47.63,"t":"2026-09-25T18:00:00Z","v":4410,"vw":47.66361},{"c":47.64,"h":47.69,"l":47.64,"n":137,"o":47.67,"t":"2026-09-25T18:15:00Z","v":5022,"vw":47.666445},{"c":47.625,"h":47.68,"l":47.61,"n":167,"o":47.67,"t":"2026-09-25T18:30:00Z","v":8286,"vw":47.644332},{"c":47.6,"h":47.65,"l":47.5976,"n":202,"o":47.625,"t":"2026-09-25T18:45:00Z","v":13014,"vw":47.629615},{"c":47.63,"h":47.64,"l":47.57,"n":264,"o":47.6,"t":"2026-09-25T19:00:00Z","v":11684,"vw":47.598842},{"c":47.66,"h":47.67,"l":47.62,"n":268,"o":47.63,"t":"2026-09-25T19:15:00Z","v":17767,"vw":47.653831},{"c":47.745,"h":47.75,"l":47.67,"n":313,"o":47.68,"t":"2026-09-25T19:30:00Z","v":18736,"vw":47.698362},{"c":47.7,"h":47.87,"l":47.69,"n":1327,"o":47.7405,"t":"2026-09-25T19:45:00Z","v":73727,"vw":47.739533},{"c":47.73,"h":47.73,"l":47.73,"n":8,"o":47.73,"t":"2026-09-25T20:00:00Z","v":18774,"vw":47.73},{"c":47.65,"h":47.86,"l":47.58,"n":164,"o":47.86,"t":"2026-09-28T13:30:00Z","v":11638,"vw":47.669963},{"c":47.72,"h":47.76,"l":47.67,"n":107,"o":47.69,"t":"2026-09-28T13:45:00Z","v":4269,"vw":47.714838},{"c":47.71,"h":47.83,"l":47.69,"n":201,"o":47.73,"t":"2026-09-28T14:00:00Z","v":13724,"vw":47.74151},{"c":47.66,"h":47.68,"l":47.61,"n":47,"o":47.68,"t":"2026-09-28T14:15:00Z","v":1824,"vw":47.643636},{"c":47.595,"h":47.69,"l":47.58,"n":53,"o":47.645,"t":"2026-09-28T14:30:00Z","v":2066,"vw":47.648571},{"c":47.59,"h":47.64,"l":47.57,"n":81,"o":47.6,"t":"2026-09-28T14:45:00Z","v":3483,"vw":47.605909},{"c":47.365,"h":47.57,"l":47.35,"n":100,"o":47.57,"t":"2026-09-28T15:00:00Z","v":5441,"vw":47.438642},{"c":47.345,"h":47.44,"l":47.32,"n":186,"o":47.37,"t":"2026-09-28T15:15:00Z","v":9107,"vw":47.375322},{"c":47.41,"h":47.48,"l":47.385,"n":72,"o":47.41,"t":"2026-09-28T15:30:00Z","v":3691,"vw":47.418436},{"c":47.46,"h":47.485,"l":47.44,"n":68,"o":47.47,"t":"2026-09-28T15:45:00Z","v":4260,"vw":47.459367},{"c":47.49,"h":47.52,"l":47.49,"n":42,"o":47.5,"t":"2026-09-28T16:00:00Z","v":2289,"vw":47.50294},{"c":47.61,"h":47.615,"l":47.47,"n":133,"o":47.49,"t":"2026-09-28T16:15:00Z","v":6268,"vw":47.507623},{"c":47.625,"h":47.64,"l":47.555,"n":63,"o":47.62,"t":"2026-09-28T16:30:00Z","v":3429,"vw":47.607522},{"c":47.64,"h":47.68,"l":47.59,"n":100,"o":47.61,"t":"2026-09-28T16:45:00Z","v":5740,"vw":47.636764},{"c":47.69,"h":47.73,"l":47.65,"n":132,"o":47.65,"t":"2026-09-28T17:00:00Z","v":11078,"vw":47.68562},{"c":47.77,"h":47.77,"l":47.68,"n":70,"o":47.69,"t":"2026-09-28T17:15:00Z","v":4561,"vw":47.712297},{"c":47.81,"h":47.82,"l":47.72,"n":122,"o":47.76,"t":"2026-09-28T17:30:00Z","v":5693,"vw":47.765848},{"c":47.85,"h":47.87,"l":47.79,"n":125,"o":47.79,"t":"2026-09-28T17:45:00Z","v":8934,"vw":47.834982},{"c":47.81,"h":47.85,"l":47.81,"n":169,"o":47.85,"t":"2026-09-28T18:00:00Z","v":18745,"vw":47.831301},{"c":47.825,"h":47.835,"l":47.79,"n":199,"o":47.805,"t":"2026-09-28T18:15:00Z","v":8553,"vw":47.815891},{"c":47.8,"h":47.84,"l":47.77,"n":111,"o":47.825,"t":"2026-09-28T18:30:00Z","v":4928,"vw":47.803293},{"c":47.72,"h":47.8,"l":47.72,"n":167,"o":47.8,"t":"2026-09-28T18:45:00Z","v":16910,"vw":47.744918},{"c":47.7,"h":47.77,"l":47.7,"n":230,"o":47.73,"t":"2026-09-28T19:00:00Z","v":12156,"vw":47.739561},{"c":47.69,"h":47.705,"l":47.64,"n":204,"o":47.69,"t":"2026-09-28T19:15:00Z","v":10136,"vw":47.682536},{"c":47.785,"h":47.785,"l":47.7,"n":244,"o":47.71,"t":"2026-09-28T19:30:00Z","v":11731,"vw":47.750462},{"c":47.79,"h":47.81,"l":47.72,"n":738,"o":47.785,"t":"2026-09-28T19:45:00Z","v":36525,"vw":47.763131},{"c":47.76,"h":47.76,"l":47.76,"n":9,"o":47.76,"t":"2026-09-28T20:00:00Z","v":14458,"vw":47.76},{"c":47.6075,"h":47.65,"l":47.4,"n":110,"o":47.53,"t":"2026-09-29T13:30:00Z","v":8059,"vw":47.551487},{"c":47.61,"h":47.755,"l":47.59,"n":158,"o":47.59,"t":"2026-09-29T13:45:00Z","v":8786,"vw":47.667148},{"c":47.72,"h":47.73,"l":47.63,"n":61,"o":47.635,"t":"2026-09-29T14:00:00Z","v":3393,"vw":47.686408},{"c":47.66,"h":47.73,"l":47.57,"n":200,"o":47.73,"t":"2026-09-29T14:15:00Z","v":10865,"vw":47.648676},{"c":47.63,"h":47.68,"l":47.61,"n":144,"o":47.66,"t":"2026-09-29T14:30:00Z","v":6758,"vw":47.643168},{"c":47.61,"h":47.64,"l":47.6,"n":58,"o":47.6,"t":"2026-09-29T14:45:00Z","v":2243,"vw":47.617143},{"c":47.67,"h":47.67,"l":47.55,"n":108,"o":47.585,"t":"2026-09-29T15:00:00Z","v":5141,"vw":47.637541},{"c":47.615,"h":47.64,"l":47.57,"n":92,"o":47.62,"t":"2026-09-29T15:15:00Z","v":5796,"vw":47.597021},{"c":47.65,"h":47.65,"l":47.58,"n":171,"o":47.615,"t":"2026-09-29T15:30:00Z","v":6881,"vw":47.607084},{"c":47.7669,"h":47.7669,"l":47.63,"n":56,"o":47.64,"t":"2026-09-29T15:45:00Z","v":2536,"vw":47.685865},{"c":47.805,"h":47.825,"l":47.76,"n":56,"o":47.79,"t":"2026-09-29T16:00:00Z","v":2760,"vw":47.799084},{"c":47.77,"h":47.795,"l":47.75,"n":36,"o":47.79,"t":"2026-09-29T16:15:00Z","v":4262,"vw":47.791693},{"c":47.65,"h":47.79,"l":47.65,"n":53,"o":47.79,"t":"2026-09-29T16:30:00Z","v":2540,"vw":47.753663},{"c":47.68,"h":47.7,"l":47.65,"n":57,"o":47.675,"t":"2026-09-29T16:45:00Z","v":3610,"vw":47.672048},{"c":47.74,"h":47.76,"l":47.675,"n":137,"o":47.68,"t":"2026-09-29T17:00:00Z","v":10862,"vw":47.69607},{"c":47.75,"h":47.75,"l":47.74,"n":25,"o":47.75,"t":"2026-09-29T17:15:00Z","v":765,"vw":47.748},{"c":47.765,"h":47.78,"l":47.74,"n":116,"o":47.76,"t":"2026-09-29T17:30:00Z","v":6365,"vw":47.761489},{"c":47.825,"h":47.85,"l":47.755,"n":118,"o":47.755,"t":"2026-09-29T17:45:00Z","v":8629,"vw":47.826212},{"c":47.84,"h":47.84,"l":47.775,"n":199,"o":47.81,"t":"2026-09-29T18:00:00Z","v":10317,"vw":47.805545},{"c":47.845,"h":47.88,"l":47.835,"n":127,"o":47.845,"t":"2026-09-29T18:15:00Z","v":4749,"vw":47.859948},{"c":47.865,"h":47.89,"l":47.86,"n":205,"o":47.87,"t":"2026-09-29T18:30:00Z","v":10072,"vw":47.870289},{"c":47.9,"h":47.91,"l":47.86,"n":204,"o":47.865,"t":"2026-09-29T18:45:00Z","v":10386,"vw":47.879764},{"c":47.9551,"h":47.9551,"l":47.9,"n":154,"o":47.9,"t":"2026-09-29T19:00:00Z","v":9484,"vw":47.93456},{"c":47.91,"h":47.97,"l":47.86,"n":449,"o":47.955,"t":"2026-09-29T19:15:00Z","v":29595,"vw":47.905631},{"c":47.935,"h":47.95,"l":47.89,"n":442,"o":47.92,"t":"2026-09-29T19:30:00Z","v":21760,"vw":47.925908},{"c":47.93,"h":47.995,"l":47.86,"n":1223,"o":47.94,"t":"2026-09-29T19:45:00Z","v":70822,"vw":47.92046},{"c":47.9545,"h":47.9545,"l":47.93,"n":13,"o":47.93,"t":"2026-09-29T20:00:00Z","v":31707,"vw":47.933317},{"c":48.035,"h":48.17,"l":47.94,"n":94,"o":48.17,"t":"2026-09-30T13:30:00Z","v":7168,"vw":48.088758},{"c":48.11,"h":48.15,"l":48,"n":137,"o":48.05,"t":"2026-09-30T13:45:00Z","v":9216,"vw":48.071486},{"c":48.15,"h":48.15,"l":48.025,"n":63,"o":48.05,"t":"2026-09-30T14:00:00Z","v":3108,"vw":48.074419},{"c":48.08,"h":48.12,"l":48.07,"n":53,"o":48.12,"t":"2026-09-30T14:15:00Z","v":2162,"vw":48.085312},{"c":48.01,"h":48.09,"l":48.01,"n":119,"o":48.06,"t":"2026-09-30T14:30:00Z","v":3424,"vw":48.074158},{"c":47.93,"h":48.07,"l":47.89,"n":189,"o":48.025,"t":"2026-09-30T14:45:00Z","v":15478,"vw":47.934815},{"c":48.02,"h":48.02,"l":47.94,"n":126,"o":47.94,"t":"2026-09-30T15:00:00Z","v":6704,"vw":47.972449},{"c":48.04,"h":48.07,"l":47.9956,"n":90,"o":48,"t":"2026-09-30T15:15:00Z","v":5597,"vw":48.030947},{"c":47.955,"h":48.11,"l":47.93,"n":131,"o":48.07,"t":"2026-09-30T15:30:00Z","v":6979,"vw":48.032567},{"c":47.905,"h":47.97,"l":47.9,"n":121,"o":47.935,"t":"2026-09-30T15:45:00Z","v":12495,"vw":47.91682},{"c":48.01,"h":48.01,"l":47.87,"n":172,"o":47.905,"t":"2026-09-30T16:00:00Z","v":12858,"vw":47.89489},{"c":47.98,"h":48.01,"l":47.97,"n":47,"o":48.01,"t":"2026-09-30T16:15:00Z","v":2339,"vw":47.987006},{"c":47.995,"h":48.0099,"l":47.97,"n":82,"o":47.98,"t":"2026-09-30T16:30:00Z","v":3773,"vw":47.991613},{"c":48.02,"h":48.04,"l":47.985,"n":88,"o":48,"t":"2026-09-30T16:45:00Z","v":3684,"vw":48.006808},{"c":48.05,"h":48.05,"l":48.04,"n":58,"o":48.04,"t":"2026-09-30T17:00:00Z","v":4164,"vw":48.04697},{"c":48.08,"h":48.08,"l":48.07,"n":44,"o":48.07,"t":"2026-09-30T17:15:00Z","v":2888,"vw":48.072405},{"c":48.085,"h":48.1,"l":48.05,"n":78,"o":48.1,"t":"2026-09-30T17:30:00Z","v":6270,"vw":48.075067},{"c":48.075,"h":48.085,"l":48.05,"n":105,"o":48.07,"t":"2026-09-30T17:45:00Z","v":3441,"vw":48.068456},{"c":48,"h":48.115,"l":48,"n":101,"o":48.09,"t":"2026-09-30T18:00:00Z","v":4328,"vw":48.07986},{"c":47.98,"h":47.98,"l":47.96,"n":61,"o":47.98,"t":"2026-09-30T18:15:00Z","v":2283,"vw":47.97023},{"c":47.98,"h":48.02,"l":47.97,"n":95,"o":48.015,"t":"2026-09-30T18:30:00Z","v":10200,"vw":48.00251},{"c":48.04,"h":48.04,"l":47.96,"n":91,"o":47.98,"t":"2026-09-30T18:45:00Z","v":2660,"vw":47.988011},{"c":48.02,"h":48.05,"l":48.02,"n":80,"o":48.03,"t":"2026-09-30T19:00:00Z","v":3712,"vw":48.022388},{"c":47.985,"h":48.03,"l":47.98,"n":165,"o":48.01,"t":"2026-09-30T19:15:00Z","v":5868,"vw":48.009393},{"c":47.965,"h":48.01,"l":47.95,"n":301,"o":48,"t":"2026-09-30T19:30:00Z","v":18326,"vw":47.980267},{"c":47.81,"h":47.96,"l":47.76,"n":1321,"o":47.96,"t":"2026-09-30T19:45:00Z","v":84321,"vw":47.859473},{"c":47.83,"h":47.83,"l":47.83,"n":9,"o":47.83,"t":"2026-09-30T20:00:00Z","v":15814,"vw":47.83},{"c":47.29,"h":47.805,"l":47.2,"n":351,"o":47.69,"t":"2026-10-01T13:30:00Z","v":26399,"vw":47.401379},{"c":47.1,"h":47.385,"l":47.1,"n":143,"o":47.25,"t":"2026-10-01T13:45:00Z","v":9968,"vw":47.207272},{"c":47.24,"h":47.33,"l":47.08,"n":232,"o":47.17,"t":"2026-10-01T14:00:00Z","v":14706,"vw":47.222392},{"c":47.11,"h":47.24,"l":47.11,"n":296,"o":47.24,"t":"2026-10-01T14:15:00Z","v":22326,"vw":47.170144},{"c":47.155,"h":47.18,"l":47,"n":407,"o":47.09,"t":"2026-10-01T14:30:00Z","v":28963,"vw":47.090022},{"c":47.235,"h":47.24,"l":47.15,"n":303,"o":47.17,"t":"2026-10-01T14:45:00Z","v":23032,"vw":47.183315},{"c":47.465,"h":47.49,"l":47.21,"n":286,"o":47.215,"t":"2026-10-01T15:00:00Z","v":20612,"vw":47.318794},{"c":47.54,"h":47.595,"l":47.44,"n":515,"o":47.465,"t":"2026-10-01T15:15:00Z","v":46912,"vw":47.499448},{"c":47.44,"h":47.54,"l":47.44,"n":336,"o":47.535,"t":"2026-10-01T15:30:00Z","v":24577,"vw":47.481899},{"c":47.525,"h":47.55,"l":47.44,"n":234,"o":47.44,"t":"2026-10-01T15:45:00Z","v":15382,"vw":47.479729},{"c":47.48,"h":47.56,"l":47.48,"n":196,"o":47.5,"t":"2026-10-01T16:00:00Z","v":13412,"vw":47.514501},{"c":47.66,"h":47.66,"l":47.47,"n":134,"o":47.47,"t":"2026-10-01T16:15:00Z","v":9316,"vw":47.564947},{"c":47.635,"h":47.69,"l":47.59,"n":129,"o":47.69,"t":"2026-10-01T16:30:00Z","v":8196,"vw":47.628559},{"c":47.61,"h":47.645,"l":47.58,"n":136,"o":47.64,"t":"2026-10-01T16:45:00Z","v":6462,"vw":47.60973},{"c":47.52,"h":47.64,"l":47.51,"n":167,"o":47.58,"t":"2026-10-01T17:00:00Z","v":12118,"vw":47.597574},{"c":47.57,"h":47.59,"l":47.52,"n":65,"o":47.52,"t":"2026-10-01T17:15:00Z","v":4943,"vw":47.557325},{"c":47.62,"h":47.6599,"l":47.58,"n":192,"o":47.58,"t":"2026-10-01T17:30:00Z","v":14892,"vw":47.625159},{"c":47.62,"h":47.645,"l":47.57,"n":242,"o":47.63,"t":"2026-10-01T17:45:00Z","v":21547,"vw":47.60246},{"c":47.68,"h":47.69,"l":47.59,"n":204,"o":47.615,"t":"2026-10-01T18:00:00Z","v":17596,"vw":47.628094},{"c":47.64,"h":47.71,"l":47.62,"n":231,"o":47.7,"t":"2026-10-01T18:15:00Z","v":18207,"vw":47.661926},{"c":47.64,"h":47.64,"l":47.55,"n":205,"o":47.62,"t":"2026-10-01T18:30:00Z","v":11658,"vw":47.598086},{"c":47.535,"h":47.64,"l":47.5,"n":234,"o":47.63,"t":"2026-10-01T18:45:00Z","v":12611,"vw":47.578167},{"c":47.625,"h":47.625,"l":47.51,"n":267,"o":47.535,"t":"2026-10-01T19:00:00Z","v":18645,"vw":47.561889},{"c":47.61,"h":47.63,"l":47.57,"n":357,"o":47.625,"t":"2026-10-01T19:15:00Z","v":24853,"vw":47.604986},{"c":47.56,"h":47.605,"l":47.53,"n":359,"o":47.605,"t":"2026-10-01T19:30:00Z","v":20257,"vw":47.559875},{"c":47.66,"h":47.7,"l":47.55,"n":1133,"o":47.56,"t":"2026-10-01T19:45:00Z","v":78127,"vw":47.6499},{"c":47.67,"h":47.67,"l":47.67,"n":12,"o":47.67,"t":"2026-10-01T20:00:00Z","v":20507,"vw":47.67},{"c":48.33,"h":48.34,"l":47.73,"n":89,"o":47.74,"t":"2026-10-02T13:30:00Z","v":4782,"vw":47.996462},{"c":48.135,"h":48.28,"l":48.08,"n":205,"o":48.28,"t":"2026-10-02T13:45:00Z","v":14895,"vw":48.200044},{"c":48.055,"h":48.08,"l":47.995,"n":105,"o":48.08,"t":"2026-10-02T14:00:00Z","v":3544,"vw":48.046291},{"c":48.04,"h":48.07,"l":48,"n":83,"o":48.01,"t":"2026-10-02T14:15:00Z","v":5125,"vw":48.02485},{"c":48.07,"h":48.09,"l":48.02,"n":130,"o":48.08,"t":"2026-10-02T14:30:00Z","v":9605,"vw":48.068457},{"c":47.99,"h":48.11,"l":47.97,"n":192,"o":48.07,"t":"2026-10-02T14:45:00Z","v":12172,"vw":48.021495},{"c":48,"h":48,"l":47.9,"n":89,"o":47.93,"t":"2026-10-02T15:00:00Z","v":5288,"vw":47.948171},{"c":47.84,"h":47.97,"l":47.83,"n":171,"o":47.95,"t":"2026-10-02T15:15:00Z","v":12767,"vw":47.926219},{"c":47.85,"h":47.91,"l":47.84,"n":135,"o":47.86,"t":"2026-10-02T15:30:00Z","v":8551,"vw":47.872074},{"c":47.72,"h":47.85,"l":47.72,"n":114,"o":47.85,"t":"2026-10-02T15:45:00Z","v":7072,"vw":47.801854},{"c":47.7,"h":47.735,"l":47.69,"n":45,"o":47.73,"t":"2026-10-02T16:00:00Z","v":2263,"vw":47.715588},{"c":47.76,"h":47.77,"l":47.72,"n":78,"o":47.72,"t":"2026-10-02T16:15:00Z","v":6803,"vw":47.737854},{"c":47.7,"h":47.76,"l":47.69,"n":138,"o":47.76,"t":"2026-10-02T16:30:00Z","v":11276,"vw":47.733313},{"c":47.67,"h":47.74,"l":47.67,"n":64,"o":47.72,"t":"2026-10-02T16:45:00Z","v":3263,"vw":47.701667},{"c":47.66,"h":47.71,"l":47.66,"n":154,"o":47.7,"t":"2026-10-02T17:00:00Z","v":11030,"vw":47.685365},{"c":47.65,"h":47.7,"l":47.645,"n":148,"o":47.67,"t":"2026-10-02T17:15:00Z","v":12452,"vw":47.671587},{"c":47.58,"h":47.63,"l":47.58,"n":78,"o":47.63,"t":"2026-10-02T17:30:00Z","v":3883,"vw":47.603864},{"c":47.61,"h":47.63,"l":47.6,"n":69,"o":47.6,"t":"2026-10-02T17:45:00Z","v":3533,"vw":47.615529},{"c":47.73,"h":47.74,"l":47.63,"n":211,"o":47.63,"t":"2026-10-02T18:00:00Z","v":16784,"vw":47.710149},{"c":47.72,"h":47.75,"l":47.69,"n":254,"o":47.74,"t":"2026-10-02T18:15:00Z","v":20644,"vw":47.726663},{"c":47.91,"h":47.92,"l":47.74,"n":438,"o":47.74,"t":"2026-10-02T18:30:00Z","v":39737,"vw":47.842682},{"c":47.85,"h":47.912,"l":47.84,"n":277,"o":47.912,"t":"2026-10-02T18:45:00Z","v":22530,"vw":47.88461},{"c":47.95,"h":47.96,"l":47.86,"n":359,"o":47.86,"t":"2026-10-02T19:00:00Z","v":28112,"vw":47.900177},{"c":47.96,"h":48.03,"l":47.96,"n":407,"o":47.97,"t":"2026-10-02T19:15:00Z","v":26055,"vw":47.986422},{"c":47.94,"h":47.97,"l":47.9,"n":322,"o":47.95,"t":"2026-10-02T19:30:00Z","v":21880,"vw":47.939022},{"c":48.02,"h":48.05,"l":47.92,"n":1115,"o":47.92,"t":"2026-10-02T19:45:00Z","v":78673,"vw":47.990295},{"c":48.03,"h":48.03,"l":48.03,"n":7,"o":48.03,"t":"2026-10-02T20:00:00Z","v":24639,"vw":48.03},{"c":47.875,"h":48.145,"l":47.865,"n":215,"o":47.99,"t":"2026-10-05T13:30:00Z","v":18545,"vw":48.009318},{"c":48.03,"h":48.075,"l":47.88,"n":214,"o":47.88,"t":"2026-10-05T13:45:00Z","v":16761,"vw":47.948619},{"c":48.155,"h":48.28,"l":48.03,"n":137,"o":48.04,"t":"2026-10-05T14:00:00Z","v":9175,"vw":48.152431},{"c":48.025,"h":48.18,"l":48,"n":58,"o":48.18,"t":"2026-10-05T14:15:00Z","v":4327,"vw":48.126667},{"c":48.15,"h":48.18,"l":48.03,"n":67,"o":48.03,"t":"2026-10-05T14:30:00Z","v":3069,"vw":48.118889},{"c":48.11,"h":48.185,"l":48.08,"n":65,"o":48.16,"t":"2026-10-05T14:45:00Z","v":4502,"vw":48.116429},{"c":48.08,"h":48.1,"l":48.075,"n":33,"o":48.1,"t":"2026-10-05T15:00:00Z","v":1459,"vw":48.0825},{"c":47.99,"h":48,"l":47.92,"n":82,"o":47.965,"t":"2026-10-05T15:15:00Z","v":4019,"vw":47.961047},{"c":47.99,"h":48.045,"l":47.98,"n":45,"o":48.03,"t":"2026-10-05T15:30:00Z","v":2964,"vw":48.019167},{"c":47.895,"h":47.94,"l":47.88,"n":61,"o":47.94,"t":"2026-10-05T15:45:00Z","v":3275,"vw":47.899483},{"c":47.92,"h":47.94,"l":47.905,"n":94,"o":47.905,"t":"2026-10-05T16:00:00Z","v":5327,"vw":47.921558},{"c":47.995,"h":48,"l":47.93,"n":49,"o":47.94,"t":"2026-10-05T16:15:00Z","v":3057,"vw":47.961914},{"c":48.03,"h":48.05,"l":47.98,"n":56,"o":48.02,"t":"2026-10-05T16:30:00Z","v":4382,"vw":47.996184},{"c":48.05,"h":48.05,"l":48.02,"n":47,"o":48.035,"t":"2026-10-05T16:45:00Z","v":2171,"vw":48.042667},{"c":48.055,"h":48.06,"l":48.03,"n":43,"o":48.03,"t":"2026-10-05T17:00:00Z","v":1986,"vw":48.043861},{"c":48.05,"h":48.11,"l":48.04,"n":136,"o":48.055,"t":"2026-10-05T17:15:00Z","v":11414,"vw":48.069683},{"c":47.96,"h":48.04,"l":47.96,"n":138,"o":48.04,"t":"2026-10-05T17:30:00Z","v":12724,"vw":47.998133},{"c":47.94,"h":47.96,"l":47.91,"n":105,"o":47.93,"t":"2026-10-05T17:45:00Z","v":5033,"vw":47.936731},{"c":47.98,"h":48.01,"l":47.96,"n":138,"o":47.96,"t":"2026-10-05T18:00:00Z","v":10762,"vw":47.993625},{"c":47.995,"h":48,"l":47.95,"n":116,"o":47.96,"t":"2026-10-05T18:15:00Z","v":5536,"vw":47.97031},{"c":47.98,"h":48.01,"l":47.96,"n":121,"o":47.995,"t":"2026-10-05T18:30:00Z","v":9736,"vw":47.983134},{"c":48.025,"h":48.05,"l":48.01,"n":93,"o":48.015,"t":"2026-10-05T18:45:00Z","v":4233,"vw":48.02997},{"c":47.98,"h":48.03,"l":47.98,"n":147,"o":48.025,"t":"2026-10-05T19:00:00Z","v":8062,"vw":48.012026},{"c":47.995,"h":48.07,"l":47.96,"n":187,"o":47.96,"t":"2026-10-05T19:15:00Z","v":11895,"vw":48.017658},{"c":48.01,"h":48.06,"l":47.9901,"n":369,"o":47.995,"t":"2026-10-05T19:30:00Z","v":28056,"vw":48.028397},{"c":47.88,"h":48,"l":47.88,"n":1489,"o":48,"t":"2026-10-05T19:45:00Z","v":133034,"vw":47.927822},{"c":47.88,"h":47.88,"l":47.88,"n":7,"o":47.88,"t":"2026-10-05T20:00:00Z","v":29532,"vw":47.88},{"c":47.795,"h":47.8,"l":47.795,"n":4,"o":47.8,"t":"2026-10-06T11:00:00Z","v":524,"vw":47.798111},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-10-06T12:30:00Z","v":500,"vw":47.5},{"c":47.51,"h":47.57,"l":47.51,"n":11,"o":47.51,"t":"2026-10-06T13:00:00Z","v":1034,"vw":47.517759},{"c":47.21,"h":47.88,"l":47.175,"n":551,"o":47.78,"t":"2026-10-06T13:30:00Z","v":42516,"vw":47.535897},{"c":46.59,"h":47.295,"l":46.585,"n":560,"o":47.295,"t":"2026-10-06T13:45:00Z","v":41305,"vw":46.885362},{"c":46.905,"h":47.15,"l":46.59,"n":661,"o":46.59,"t":"2026-10-06T14:00:00Z","v":64685,"vw":46.888491},{"c":46.73,"h":46.95,"l":46.57,"n":440,"o":46.92,"t":"2026-10-06T14:15:00Z","v":32576,"vw":46.75877},{"c":46.45,"h":46.73,"l":46.43,"n":470,"o":46.7,"t":"2026-10-06T14:30:00Z","v":33021,"vw":46.629042},{"c":46.85,"h":46.85,"l":46.48,"n":416,"o":46.48,"t":"2026-10-06T14:45:00Z","v":35173,"vw":46.665728},{"c":46.79,"h":46.96,"l":46.62,"n":377,"o":46.83,"t":"2026-10-06T15:00:00Z","v":41772,"vw":46.860123},{"c":46.89,"h":47.08,"l":46.8,"n":383,"o":46.83,"t":"2026-10-06T15:15:00Z","v":26660,"vw":46.917438},{"c":46.87,"h":46.9,"l":46.81,"n":195,"o":46.895,"t":"2026-10-06T15:30:00Z","v":10962,"vw":46.859707},{"c":46.55,"h":46.87,"l":46.54,"n":317,"o":46.855,"t":"2026-10-06T15:45:00Z","v":21911,"vw":46.667673},{"c":46.46,"h":46.645,"l":46.46,"n":182,"o":46.54,"t":"2026-10-06T16:00:00Z","v":10609,"vw":46.579727},{"c":46.79,"h":46.885,"l":46.45,"n":334,"o":46.45,"t":"2026-10-06T16:15:00Z","v":23485,"vw":46.691841},{"c":46.78,"h":46.94,"l":46.57,"n":230,"o":46.85,"t":"2026-10-06T16:30:00Z","v":16911,"vw":46.750308},{"c":46.65,"h":46.88,"l":46.65,"n":188,"o":46.79,"t":"2026-10-06T16:45:00Z","v":9732,"vw":46.770971},{"c":46.41,"h":46.62,"l":46.32,"n":313,"o":46.62,"t":"2026-10-06T17:00:00Z","v":24712,"vw":46.4395},{"c":46.27,"h":46.45,"l":46.23,"n":261,"o":46.37,"t":"2026-10-06T17:15:00Z","v":14299,"vw":46.38973},{"c":46.29,"h":46.32,"l":46.18,"n":245,"o":46.25,"t":"2026-10-06T17:30:00Z","v":14078,"vw":46.248627},{"c":46.26,"h":46.36,"l":46.2101,"n":349,"o":46.295,"t":"2026-10-06T17:45:00Z","v":24818,"vw":46.274301},{"c":46.34,"h":46.44,"l":46.085,"n":714,"o":46.26,"t":"2026-10-06T18:00:00Z","v":57381,"vw":46.282884},{"c":46.28,"h":46.325,"l":46.19,"n":354,"o":46.32,"t":"2026-10-06T18:15:00Z","v":24950,"vw":46.246554},{"c":46.32,"h":46.345,"l":46.2499,"n":220,"o":46.275,"t":"2026-10-06T18:30:00Z","v":11591,"vw":46.293324},{"c":46.465,"h":46.6256,"l":46.27,"n":367,"o":46.31,"t":"2026-10-06T18:45:00Z","v":22033,"vw":46.449212},{"c":46.35,"h":46.495,"l":46.31,"n":261,"o":46.4506,"t":"2026-10-06T19:00:00Z","v":16669,"vw":46.369046},{"c":46.38,"h":46.38,"l":46.23,"n":425,"o":46.33,"t":"2026-10-06T19:15:00Z","v":28241,"vw":46.311176},{"c":46.46,"h":46.49,"l":46.28,"n":543,"o":46.36,"t":"2026-10-06T19:30:00Z","v":35559,"vw":46.38376},{"c":46.665,"h":46.71,"l":46.46,"n":1225,"o":46.475,"t":"2026-10-06T19:45:00Z","v":87660,"vw":46.629804},{"c":46.64,"h":46.64,"l":46.64,"n":9,"o":46.64,"t":"2026-10-06T20:00:00Z","v":31674,"vw":46.64},{"c":46.64,"h":46.64,"l":46.64,"n":4,"o":46.64,"t":"2026-10-06T22:30:00Z","v":1992,"vw":46.64},{"c":46.64,"h":46.64,"l":46.64,"n":4,"o":46.64,"t":"2026-10-06T22:45:00Z","v":1992,"vw":46.64},{"c":46.11,"h":46.81,"l":46,"n":620,"o":46.81,"t":"2026-10-07T13:30:00Z","v":50763,"vw":46.375402},{"c":45.965,"h":46.13,"l":45.89,"n":482,"o":46.11,"t":"2026-10-07T13:45:00Z","v":30186,"vw":45.987219},{"c":45.7,"h":46.06,"l":45.7,"n":430,"o":45.97,"t":"2026-10-07T14:00:00Z","v":29805,"vw":45.853946},{"c":45.96,"h":46.03,"l":45.6916,"n":314,"o":45.6916,"t":"2026-10-07T14:15:00Z","v":15336,"vw":45.811613},{"c":45.76,"h":45.96,"l":45.76,"n":450,"o":45.96,"t":"2026-10-07T14:30:00Z","v":31459,"vw":45.862996},{"c":45.91,"h":45.975,"l":45.75,"n":936,"o":45.84,"t":"2026-10-07T14:45:00Z","v":82284,"vw":45.853484},{"c":45.72,"h":45.99,"l":45.71,"n":459,"o":45.94,"t":"2026-10-07T15:00:00Z","v":33555,"vw":45.823196},{"c":46.05,"h":46.15,"l":45.71,"n":1717,"o":45.725,"t":"2026-10-07T15:15:00Z","v":303232,"vw":45.973634},{"c":45.84,"h":46.07,"l":45.84,"n":421,"o":46.05,"t":"2026-10-07T15:30:00Z","v":37430,"vw":45.991733},{"c":45.78,"h":45.83,"l":45.695,"n":214,"o":45.82,"t":"2026-10-07T15:45:00Z","v":12841,"vw":45.767381},{"c":45.7,"h":45.84,"l":45.7,"n":212,"o":45.79,"t":"2026-10-07T16:00:00Z","v":12472,"vw":45.788353},{"c":45.75,"h":45.81,"l":45.7,"n":200,"o":45.7,"t":"2026-10-07T16:15:00Z","v":12295,"vw":45.760191},{"c":45.6801,"h":45.77,"l":45.68,"n":176,"o":45.72,"t":"2026-10-07T16:30:00Z","v":11527,"vw":45.707131},{"c":45.87,"h":45.88,"l":45.7,"n":432,"o":45.7,"t":"2026-10-07T16:45:00Z","v":32895,"vw":45.783879},{"c":45.86,"h":45.89,"l":45.735,"n":291,"o":45.87,"t":"2026-10-07T17:00:00Z","v":25013,"vw":45.824778},{"c":45.87,"h":45.94,"l":45.86,"n":352,"o":45.8699,"t":"2026-10-07T17:15:00Z","v":33327,"vw":45.89679},{"c":45.87,"h":45.93,"l":45.83,"n":318,"o":45.88,"t":"2026-10-07T17:30:00Z","v":24742,"vw":45.873629},{"c":45.81,"h":45.92,"l":45.79,"n":320,"o":45.865,"t":"2026-10-07T17:45:00Z","v":25537,"vw":45.860419},{"c":45.82,"h":45.86,"l":45.74,"n":446,"o":45.81,"t":"2026-10-07T18:00:00Z","v":34137,"vw":45.796295},{"c":45.78,"h":45.835,"l":45.75,"n":392,"o":45.815,"t":"2026-10-07T18:15:00Z","v":31166,"vw":45.802204},{"c":45.655,"h":45.82,"l":45.65,"n":320,"o":45.79,"t":"2026-10-07T18:30:00Z","v":21655,"vw":45.719486},{"c":45.66,"h":45.77,"l":45.65,"n":400,"o":45.66,"t":"2026-10-07T18:45:00Z","v":31879,"vw":45.718664},{"c":45.59,"h":45.67,"l":45.56,"n":527,"o":45.66,"t":"2026-10-07T19:00:00Z","v":43294,"vw":45.601565},{"c":45.905,"h":46.03,"l":45.59,"n":2390,"o":45.59,"t":"2026-10-07T19:15:00Z","v":314275,"vw":45.884241},{"c":45.77,"h":46.051,"l":45.75,"n":1686,"o":45.89,"t":"2026-10-07T19:30:00Z","v":162020,"vw":45.940563},{"c":45.82,"h":45.95,"l":45.72,"n":3519,"o":45.77,"t":"2026-10-07T19:45:00Z","v":355026,"vw":45.835212},{"c":45.78,"h":45.81,"l":45.78,"n":13,"o":45.81,"t":"2026-10-07T20:00:00Z","v":252248,"vw":45.785983},{"c":46.31,"h":46.35,"l":45.77,"n":346,"o":45.85,"t":"2026-10-08T13:30:00Z","v":32375,"vw":46.085775},{"c":46.14,"h":46.34,"l":45.995,"n":329,"o":46.34,"t":"2026-10-08T13:45:00Z","v":24992,"vw":46.177239},{"c":46,"h":46.18,"l":46,"n":146,"o":46.18,"t":"2026-10-08T14:00:00Z","v":8504,"vw":46.090951},{"c":46.04,"h":46.04,"l":45.87,"n":203,"o":46.01,"t":"2026-10-08T14:15:00Z","v":16840,"vw":45.930414},{"c":45.8,"h":46.01,"l":45.77,"n":237,"o":46.01,"t":"2026-10-08T14:30:00Z","v":20696,"vw":45.854548},{"c":45.79,"h":45.9,"l":45.73,"n":241,"o":45.8,"t":"2026-10-08T14:45:00Z","v":16322,"vw":45.811659},{"c":45.6165,"h":45.88,"l":45.6165,"n":184,"o":45.81,"t":"2026-10-08T15:00:00Z","v":11757,"vw":45.740735},{"c":45.54,"h":45.67,"l":45.54,"n":204,"o":45.61,"t":"2026-10-08T15:15:00Z","v":12059,"vw":45.618682},{"c":45.6,"h":45.6,"l":45.44,"n":278,"o":45.52,"t":"2026-10-08T15:30:00Z","v":13103,"vw":45.484608},{"c":45.5,"h":45.63,"l":45.4,"n":290,"o":45.61,"t":"2026-10-08T15:45:00Z","v":20068,"vw":45.500352},{"c":45.6,"h":45.66,"l":45.42,"n":260,"o":45.45,"t":"2026-10-08T16:00:00Z","v":18503,"vw":45.528037},{"c":45.73,"h":45.82,"l":45.6,"n":323,"o":45.63,"t":"2026-10-08T16:15:00Z","v":23121,"vw":45.732536},{"c":45.75,"h":45.77,"l":45.71,"n":444,"o":45.72,"t":"2026-10-08T16:30:00Z","v":48983,"vw":45.749957},{"c":45.905,"h":45.92,"l":45.74,"n":1006,"o":45.75,"t":"2026-10-08T16:45:00Z","v":112279,"vw":45.774983},{"c":46.02,"h":46.07,"l":45.86,"n":396,"o":45.92,"t":"2026-10-08T17:00:00Z","v":37565,"vw":45.943258},{"c":46.04,"h":46.1,"l":46.03,"n":358,"o":46.04,"t":"2026-10-08T17:15:00Z","v":29225,"vw":46.062006},{"c":46.005,"h":46.06,"l":45.99,"n":574,"o":46.02,"t":"2026-10-08T17:30:00Z","v":60586,"vw":46.025312},{"c":45.955,"h":46.08,"l":45.94,"n":378,"o":46,"t":"2026-10-08T17:45:00Z","v":22514,"vw":46.007196},{"c":45.88,"h":46.03,"l":45.865,"n":431,"o":45.94,"t":"2026-10-08T18:00:00Z","v":28766,"vw":45.947343},{"c":45.74,"h":45.88,"l":45.735,"n":320,"o":45.88,"t":"2026-10-08T18:15:00Z","v":22691,"vw":45.777308},{"c":45.83,"h":45.87,"l":45.71,"n":224,"o":45.715,"t":"2026-10-08T18:30:00Z","v":13266,"vw":45.800804},{"c":45.69,"h":45.835,"l":45.67,"n":334,"o":45.835,"t":"2026-10-08T18:45:00Z","v":23763,"vw":45.756877},{"c":45.72,"h":45.77,"l":45.68,"n":422,"o":45.69,"t":"2026-10-08T19:00:00Z","v":25631,"vw":45.735624},{"c":45.73,"h":45.76,"l":45.67,"n":543,"o":45.7,"t":"2026-10-08T19:15:00Z","v":40126,"vw":45.719556},{"c":45.87,"h":45.89,"l":45.73,"n":750,"o":45.74,"t":"2026-10-08T19:30:00Z","v":51720,"vw":45.803406},{"c":45.83,"h":45.96,"l":45.76,"n":3421,"o":45.875,"t":"2026-10-08T19:45:00Z","v":353122,"vw":45.865511},{"c":45.85,"h":45.85,"l":45.85,"n":8,"o":45.85,"t":"2026-10-08T20:00:00Z","v":45028,"vw":45.85},{"c":45.67,"h":45.76,"l":45.33,"n":408,"o":45.71,"t":"2026-10-09T13:30:00Z","v":33160,"vw":45.628325},{"c":45.42,"h":45.73,"l":45.39,"n":205,"o":45.73,"t":"2026-10-09T13:45:00Z","v":14323,"vw":45.592084},{"c":45.31,"h":45.47,"l":45.31,"n":241,"o":45.39,"t":"2026-10-09T14:00:00Z","v":19662,"vw":45.367871},{"c":45.34,"h":45.47,"l":45.31,"n":138,"o":45.325,"t":"2026-10-09T14:15:00Z","v":6916,"vw":45.385201},{"c":45.35,"h":45.45,"l":45.31,"n":252,"o":45.36,"t":"2026-10-09T14:30:00Z","v":17737,"vw":45.358416},{"c":45.28,"h":45.4,"l":45.27,"n":231,"o":45.37,"t":"2026-10-09T14:45:00Z","v":19818,"vw":45.318182},{"c":45.45,"h":45.45,"l":45.27,"n":208,"o":45.29,"t":"2026-10-09T15:00:00Z","v":16116,"vw":45.372351},{"c":45.57,"h":45.59,"l":45.47,"n":190,"o":45.47,"t":"2026-10-09T15:15:00Z","v":9325,"vw":45.540896},{"c":45.52,"h":45.56,"l":45.5,"n":227,"o":45.56,"t":"2026-10-09T15:30:00Z","v":18005,"vw":45.517309},{"c":45.535,"h":45.54,"l":45.43,"n":231,"o":45.515,"t":"2026-10-09T15:45:00Z","v":19688,"vw":45.469806},{"c":45.55,"h":45.585,"l":45.45,"n":219,"o":45.535,"t":"2026-10-09T16:00:00Z","v":16796,"vw":45.512806},{"c":45.585,"h":45.59,"l":45.52,"n":212,"o":45.55,"t":"2026-10-09T16:15:00Z","v":14541,"vw":45.544125},{"c":45.565,"h":45.59,"l":45.5,"n":157,"o":45.59,"t":"2026-10-09T16:30:00Z","v":10593,"vw":45.554298},{"c":45.485,"h":45.58,"l":45.485,"n":218,"o":45.56,"t":"2026-10-09T16:45:00Z","v":12893,"vw":45.542408},{"c":45.585,"h":45.6,"l":45.485,"n":176,"o":45.485,"t":"2026-10-09T17:00:00Z","v":14259,"vw":45.571894},{"c":45.55,"h":45.62,"l":45.55,"n":266,"o":45.585,"t":"2026-10-09T17:15:00Z","v":31236,"vw":45.585661},{"c":45.53,"h":45.57,"l":45.51,"n":167,"o":45.55,"t":"2026-10-09T17:30:00Z","v":10683,"vw":45.536039},{"c":45.6207,"h":45.64,"l":45.51,"n":204,"o":45.545,"t":"2026-10-09T17:45:00Z","v":12198,"vw":45.552299},{"c":45.62,"h":45.72,"l":45.62,"n":295,"o":45.66,"t":"2026-10-09T18:00:00Z","v":25562,"vw":45.659509},{"c":45.655,"h":45.66,"l":45.58,"n":294,"o":45.615,"t":"2026-10-09T18:15:00Z","v":21528,"vw":45.635118},{"c":45.6,"h":45.67,"l":45.6,"n":272,"o":45.655,"t":"2026-10-09T18:30:00Z","v":17934,"vw":45.643444},{"c":45.72,"h":45.74,"l":45.6,"n":504,"o":45.6,"t":"2026-10-09T18:45:00Z","v":43468,"vw":45.689983},{"c":45.65,"h":45.71,"l":45.65,"n":290,"o":45.71,"t":"2026-10-09T19:00:00Z","v":20486,"vw":45.686262},{"c":45.65,"h":45.7,"l":45.64,"n":463,"o":45.67,"t":"2026-10-09T19:15:00Z","v":28999,"vw":45.673817},{"c":45.75,"h":45.75,"l":45.63,"n":468,"o":45.64,"t":"2026-10-09T19:30:00Z","v":30410,"vw":45.667734},{"c":45.68,"h":45.8,"l":45.67,"n":2312,"o":45.75,"t":"2026-10-09T19:45:00Z","v":194533,"vw":45.714331},{"c":45.66,"h":45.66,"l":45.66,"n":9,"o":45.66,"t":"2026-10-09T20:00:00Z","v":48006,"vw":45.66},{"c":45.715,"h":45.945,"l":45.715,"n":33,"o":45.77,"t":"2026-10-12T13:30:00Z","v":1490,"vw":45.83423},{"c":45.82,"h":45.84,"l":45.715,"n":17,"o":45.84,"t":"2026-10-12T13:45:00Z","v":765,"vw":45.791667},{"c":45.855,"h":45.855,"l":45.855,"n":10,"o":45.855,"t":"2026-10-12T14:00:00Z","v":502,"vw":45.855},{"c":45.93,"h":45.93,"l":45.82,"n":28,"o":45.91,"t":"2026-10-12T14:15:00Z","v":1782,"vw":45.905682},{"c":45.81,"h":45.925,"l":45.81,"n":8,"o":45.925,"t":"2026-10-12T14:30:00Z","v":295,"vw":45.879},{"c":45.84,"h":45.92,"l":45.81,"n":17,"o":45.81,"t":"2026-10-12T14:45:00Z","v":1655,"vw":45.826778},{"c":45.6937,"h":45.88,"l":45.68,"n":78,"o":45.84,"t":"2026-10-12T15:00:00Z","v":4695,"vw":45.763514},{"c":46.045,"h":46.05,"l":45.88,"n":57,"o":45.88,"t":"2026-10-12T15:15:00Z","v":1837,"vw":45.968417},{"c":45.9,"h":45.993,"l":45.9,"n":18,"o":45.9,"t":"2026-10-12T15:30:00Z","v":583,"vw":45.923769},{"c":45.7401,"h":45.9,"l":45.7401,"n":106,"o":45.9,"t":"2026-10-12T15:45:00Z","v":4669,"vw":45.855075},{"c":45.98,"h":45.985,"l":45.98,"n":11,"o":45.985,"t":"2026-10-12T16:00:00Z","v":3849,"vw":45.984594},{"c":45.91,"h":45.985,"l":45.91,"n":9,"o":45.985,"t":"2026-10-12T16:15:00Z","v":528,"vw":45.928703},{"c":45.91,"h":45.9944,"l":45.89,"n":30,"o":45.985,"t":"2026-10-12T16:30:00Z","v":1896,"vw":45.970322},{"c":45.86,"h":45.93,"l":45.8,"n":142,"o":45.91,"t":"2026-10-12T16:45:00Z","v":7115,"vw":45.87056},{"c":45.84,"h":45.84,"l":45.84,"n":3,"o":45.84,"t":"2026-10-12T17:00:00Z","v":129,"vw":45.84},{"c":45.965,"h":46.0188,"l":45.86,"n":71,"o":45.955,"t":"2026-10-12T17:15:00Z","v":5840,"vw":45.918473},{"c":45.95,"h":45.95,"l":45.86,"n":69,"o":45.88,"t":"2026-10-12T17:30:00Z","v":3202,"vw":45.88921},{"c":45.95,"h":45.955,"l":45.9,"n":60,"o":45.955,"t":"2026-10-12T17:45:00Z","v":2252,"vw":45.917054},{"c":45.905,"h":45.93,"l":45.84,"n":155,"o":45.93,"t":"2026-10-12T18:00:00Z","v":10319,"vw":45.896341},{"c":45.8577,"h":45.9035,"l":45.835,"n":109,"o":45.84,"t":"2026-10-12T18:15:00Z","v":4815,"vw":45.853953},{"c":45.84,"h":45.8765,"l":45.81,"n":76,"o":45.85,"t":"2026-10-12T18:30:00Z","v":4181,"vw":45.841595},{"c":45.8312,"h":45.8701,"l":45.82,"n":73,"o":45.86,"t":"2026-10-12T18:45:00Z","v":2444,"vw":45.844709},{"c":45.79,"h":45.865,"l":45.75,"n":518,"o":45.82,"t":"2026-10-12T19:00:00Z","v":32342,"vw":45.784035},{"c":45.8,"h":45.87,"l":45.7401,"n":423,"o":45.8,"t":"2026-10-12T19:15:00Z","v":29979,"vw":45.800267},{"c":45.78,"h":45.79,"l":45.74,"n":189,"o":45.79,"t":"2026-10-12T19:30:00Z","v":5463,"vw":45.767266},{"c":45.83,"h":45.84,"l":45.75,"n":1218,"o":45.75,"t":"2026-10-12T19:45:00Z","v":75939,"vw":45.796368},{"c":45.84,"h":45.84,"l":45.84,"n":7,"o":45.84,"t":"2026-10-12T20:00:00Z","v":24201,"vw":45.84},{"c":45.78,"h":46.12,"l":45.78,"n":353,"o":45.93,"t":"2026-10-13T13:30:00Z","v":35836,"vw":45.969499},{"c":45.61,"h":45.85,"l":45.6,"n":129,"o":45.81,"t":"2026-10-13T13:45:00Z","v":9925,"vw":45.677468},{"c":45.9,"h":45.905,"l":45.54,"n":239,"o":45.61,"t":"2026-10-13T14:00:00Z","v":23666,"vw":45.74461},{"c":46.015,"h":46.1056,"l":45.89,"n":390,"o":45.92,"t":"2026-10-13T14:15:00Z","v":43208,"vw":46.039679},{"c":45.995,"h":46.08,"l":45.94,"n":235,"o":46.04,"t":"2026-10-13T14:30:00Z","v":18893,"vw":46.028125},{"c":46.02,"h":46.03,"l":45.96,"n":193,"o":45.98,"t":"2026-10-13T14:45:00Z","v":13097,"vw":45.997885},{"c":45.98,"h":46.055,"l":45.97,"n":184,"o":45.995,"t":"2026-10-13T15:00:00Z","v":12893,"vw":46.016947},{"c":45.885,"h":46.04,"l":45.87,"n":291,"o":45.975,"t":"2026-10-13T15:15:00Z","v":18202,"vw":45.930069},{"c":45.935,"h":45.99,"l":45.86,"n":108,"o":45.86,"t":"2026-10-13T15:30:00Z","v":7736,"vw":45.938728},{"c":45.96,"h":45.975,"l":45.89,"n":195,"o":45.935,"t":"2026-10-13T15:45:00Z","v":10479,"vw":45.932152},{"c":45.95,"h":46.01,"l":45.95,"n":107,"o":45.97,"t":"2026-10-13T16:00:00Z","v":4302,"vw":45.988077},{"c":45.95,"h":45.995,"l":45.945,"n":102,"o":45.995,"t":"2026-10-13T16:15:00Z","v":6963,"vw":45.962248},{"c":45.88,"h":45.94,"l":45.88,"n":127,"o":45.94,"t":"2026-10-13T16:30:00Z","v":11366,"vw":45.908658},{"c":45.88,"h":45.89,"l":45.82,"n":162,"o":45.87,"t":"2026-10-13T16:45:00Z","v":9384,"vw":45.852015},{"c":45.835,"h":45.892,"l":45.81,"n":219,"o":45.89,"t":"2026-10-13T17:00:00Z","v":17375,"vw":45.850839},{"c":45.84,"h":45.925,"l":45.825,"n":161,"o":45.87,"t":"2026-10-13T17:15:00Z","v":10239,"vw":45.859851},{"c":45.89,"h":45.94,"l":45.86,"n":150,"o":45.86,"t":"2026-10-13T17:30:00Z","v":10076,"vw":45.911782},{"c":45.75,"h":45.89,"l":45.75,"n":163,"o":45.89,"t":"2026-10-13T17:45:00Z","v":11304,"vw":45.837331},{"c":45.835,"h":45.86,"l":45.75,"n":299,"o":45.75,"t":"2026-10-13T18:00:00Z","v":21090,"vw":45.806294},{"c":45.86,"h":45.87,"l":45.83,"n":216,"o":45.85,"t":"2026-10-13T18:15:00Z","v":17699,"vw":45.844358},{"c":45.82,"h":45.87,"l":45.8,"n":274,"o":45.86,"t":"2026-10-13T18:30:00Z","v":18545,"vw":45.836354},{"c":45.85,"h":45.88,"l":45.815,"n":352,"o":45.83,"t":"2026-10-13T18:45:00Z","v":21623,"vw":45.851138},{"c":45.85,"h":45.88,"l":45.82,"n":328,"o":45.86,"t":"2026-10-13T19:00:00Z","v":25243,"vw":45.848785},{"c":45.83,"h":45.86,"l":45.8,"n":424,"o":45.84,"t":"2026-10-13T19:15:00Z","v":27226,"vw":45.830376},{"c":45.7,"h":45.855,"l":45.69,"n":1104,"o":45.83,"t":"2026-10-13T19:30:00Z","v":109952,"vw":45.789659},{"c":45.67,"h":45.69,"l":45.56,"n":1861,"o":45.68,"t":"2026-10-13T19:45:00Z","v":159257,"vw":45.640733},{"c":45.68,"h":45.68,"l":45.68,"n":10,"o":45.68,"t":"2026-10-13T20:00:00Z","v":37241,"vw":45.68},{"c":45.7,"h":45.7,"l":45.7,"n":1,"o":45.7,"t":"2026-10-14T12:00:00Z","v":115,"vw":45.7},{"c":45.82,"h":45.875,"l":45.4,"n":162,"o":45.5,"t":"2026-10-14T13:30:00Z","v":13306,"vw":45.667945},{"c":45.78,"h":45.81,"l":45.685,"n":116,"o":45.685,"t":"2026-10-14T13:45:00Z","v":7737,"vw":45.750007},{"c":45.92,"h":45.95,"l":45.76,"n":68,"o":45.775,"t":"2026-10-14T14:00:00Z","v":5018,"vw":45.88532},{"c":45.95,"h":46.09,"l":45.86,"n":196,"o":45.86,"t":"2026-10-14T14:15:00Z","v":19859,"vw":46.030101},{"c":45.96,"h":46.01,"l":45.9,"n":140,"o":45.99,"t":"2026-10-14T14:30:00Z","v":9590,"vw":45.93784},{"c":45.87,"h":45.96,"l":45.865,"n":99,"o":45.96,"t":"2026-10-14T14:45:00Z","v":5530,"vw":45.912347},{"c":46.14,"h":46.14,"l":45.88,"n":112,"o":45.88,"t":"2026-10-14T15:00:00Z","v":10115,"vw":46.060708},{"c":46.335,"h":46.335,"l":46.15,"n":140,"o":46.185,"t":"2026-10-14T15:15:00Z","v":8485,"vw":46.243934},{"c":46.3,"h":46.4,"l":46.3,"n":211,"o":46.35,"t":"2026-10-14T15:30:00Z","v":18452,"vw":46.330496},{"c":46.41,"h":46.41,"l":46.32,"n":60,"o":46.32,"t":"2026-10-14T15:45:00Z","v":2021,"vw":46.36125},{"c":46.5,"h":46.515,"l":46.42,"n":158,"o":46.44,"t":"2026-10-14T16:00:00Z","v":12604,"vw":46.45706},{"c":46.59,"h":46.615,"l":46.49,"n":138,"o":46.545,"t":"2026-10-14T16:15:00Z","v":10627,"vw":46.547804},{"c":46.47,"h":46.58,"l":46.47,"n":56,"o":46.55,"t":"2026-10-14T16:30:00Z","v":1548,"vw":46.53875},{"c":46.55,"h":46.55,"l":46.47,"n":113,"o":46.49,"t":"2026-10-14T16:45:00Z","v":4393,"vw":46.521506},{"c":46.54,"h":46.57,"l":46.525,"n":94,"o":46.55,"t":"2026-10-14T17:00:00Z","v":3357,"vw":46.5408},{"c":46.715,"h":46.715,"l":46.59,"n":84,"o":46.605,"t":"2026-10-14T17:15:00Z","v":2858,"vw":46.64941},{"c":46.82,"h":46.85,"l":46.73,"n":270,"o":46.73,"t":"2026-10-14T17:30:00Z","v":17323,"vw":46.804948},{"c":46.86,"h":46.89,"l":46.8053,"n":292,"o":46.85,"t":"2026-10-14T17:45:00Z","v":14107,"vw":46.856061},{"c":46.9,"h":46.93,"l":46.86,"n":147,"o":46.87,"t":"2026-10-14T18:00:00Z","v":6069,"vw":46.889901},{"c":46.955,"h":46.98,"l":46.87,"n":208,"o":46.9,"t":"2026-10-14T18:15:00Z","v":10652,"vw":46.922142},{"c":46.94,"h":46.99,"l":46.94,"n":216,"o":46.95,"t":"2026-10-14T18:30:00Z","v":14396,"vw":46.960605},{"c":46.95,"h":46.995,"l":46.93,"n":186,"o":46.95,"t":"2026-10-14T18:45:00Z","v":13213,"vw":46.952114},{"c":46.91,"h":47.01,"l":46.91,"n":229,"o":46.97,"t":"2026-10-14T19:00:00Z","v":12502,"vw":46.950678},{"c":46.62,"h":46.9,"l":46.565,"n":483,"o":46.9,"t":"2026-10-14T19:15:00Z","v":45446,"vw":46.758842},{"c":46.66,"h":46.67,"l":46.55,"n":978,"o":46.62,"t":"2026-10-14T19:30:00Z","v":89455,"vw":46.618782},{"c":47,"h":47.045,"l":46.63,"n":2373,"o":46.66,"t":"2026-10-14T19:45:00Z","v":270007,"vw":46.934933},{"c":46.96,"h":46.96,"l":46.96,"n":9,"o":46.96,"t":"2026-10-14T20:00:00Z","v":36008,"vw":46.96},{"c":47.18,"h":47.81,"l":47.18,"n":440,"o":47.23,"t":"2026-10-15T13:30:00Z","v":41526,"vw":47.402382},{"c":47.365,"h":47.4,"l":47.24,"n":157,"o":47.24,"t":"2026-10-15T13:45:00Z","v":12701,"vw":47.325259},{"c":47.12,"h":47.37,"l":47.07,"n":246,"o":47.36,"t":"2026-10-15T14:00:00Z","v":20663,"vw":47.244199},{"c":47.295,"h":47.36,"l":47.1103,"n":152,"o":47.1277,"t":"2026-10-15T14:15:00Z","v":7761,"vw":47.23384},{"c":47.3,"h":47.5,"l":47.26,"n":270,"o":47.32,"t":"2026-10-15T14:30:00Z","v":16198,"vw":47.346115},{"c":47.085,"h":47.29,"l":47.085,"n":255,"o":47.28,"t":"2026-10-15T14:45:00Z","v":23220,"vw":47.202004},{"c":47.08,"h":47.14,"l":46.915,"n":187,"o":47.09,"t":"2026-10-15T15:00:00Z","v":16639,"vw":47.036048},{"c":47.04,"h":47.07,"l":46.94,"n":217,"o":47.06,"t":"2026-10-15T15:15:00Z","v":13435,"vw":46.992586},{"c":47.08,"h":47.11,"l":47,"n":260,"o":47.06,"t":"2026-10-15T15:30:00Z","v":31959,"vw":47.047683},{"c":47.035,"h":47.13,"l":47.01,"n":228,"o":47.13,"t":"2026-10-15T15:45:00Z","v":16413,"vw":47.042256},{"c":47.12,"h":47.16,"l":46.985,"n":225,"o":47.03,"t":"2026-10-15T16:00:00Z","v":13120,"vw":47.055403},{"c":47.19,"h":47.19,"l":47.07,"n":137,"o":47.12,"t":"2026-10-15T16:15:00Z","v":7638,"vw":47.139077},{"c":47.28,"h":47.3,"l":47.23,"n":156,"o":47.23,"t":"2026-10-15T16:30:00Z","v":10177,"vw":47.257897},{"c":47.23,"h":47.27,"l":47.22,"n":117,"o":47.27,"t":"2026-10-15T16:45:00Z","v":9482,"vw":47.232737},{"c":47.22,"h":47.29,"l":47.175,"n":112,"o":47.24,"t":"2026-10-15T17:00:00Z","v":10130,"vw":47.227649},{"c":47.22,"h":47.24,"l":47.18,"n":116,"o":47.21,"t":"2026-10-15T17:15:00Z","v":7859,"vw":47.202614},{"c":47.22,"h":47.24,"l":47.175,"n":135,"o":47.21,"t":"2026-10-15T17:30:00Z","v":8970,"vw":47.203552},{"c":47.18,"h":47.26,"l":47.14,"n":145,"o":47.26,"t":"2026-10-15T17:45:00Z","v":10428,"vw":47.185163},{"c":47.17,"h":47.205,"l":47.13,"n":135,"o":47.17,"t":"2026-10-15T18:00:00Z","v":7790,"vw":47.170363},{"c":47.26,"h":47.3,"l":47.14,"n":253,"o":47.17,"t":"2026-10-15T18:15:00Z","v":23398,"vw":47.246039},{"c":47.34,"h":47.4,"l":47.25,"n":243,"o":47.275,"t":"2026-10-15T18:30:00Z","v":14579,"vw":47.3437},{"c":47.215,"h":47.345,"l":47.19,"n":187,"o":47.345,"t":"2026-10-15T18:45:00Z","v":14290,"vw":47.23635},{"c":47.22,"h":47.22,"l":47.13,"n":303,"o":47.18,"t":"2026-10-15T19:00:00Z","v":23239,"vw":47.181087},{"c":47.13,"h":47.22,"l":47.11,"n":237,"o":47.22,"t":"2026-10-15T19:15:00Z","v":19399,"vw":47.139687},{"c":47.11,"h":47.19,"l":47.09,"n":477,"o":47.13,"t":"2026-10-15T19:30:00Z","v":31295,"vw":47.128258},{"c":47.07,"h":47.22,"l":47.01,"n":1891,"o":47.111,"t":"2026-10-15T19:45:00Z","v":161700,"vw":47.074094},{"c":47.07,"h":47.07,"l":47.07,"n":10,"o":47.07,"t":"2026-10-15T20:00:00Z","v":31842,"vw":47.07},{"c":47.22,"h":47.37,"l":47.08,"n":424,"o":47.25,"t":"2026-10-16T13:30:00Z","v":35208,"vw":47.212013},{"c":47.4,"h":47.435,"l":47.17,"n":212,"o":47.21,"t":"2026-10-16T13:45:00Z","v":22841,"vw":47.259872},{"c":47.37,"h":47.495,"l":47.33,"n":131,"o":47.46,"t":"2026-10-16T14:00:00Z","v":6230,"vw":47.415387},{"c":47.38,"h":47.38,"l":47.29,"n":128,"o":47.38,"t":"2026-10-16T14:15:00Z","v":10179,"vw":47.35394},{"c":47.23,"h":47.4,"l":47.23,"n":187,"o":47.37,"t":"2026-10-16T14:30:00Z","v":13540,"vw":47.320162},{"c":47.275,"h":47.33,"l":47.205,"n":149,"o":47.23,"t":"2026-10-16T14:45:00Z","v":12356,"vw":47.261987},{"c":47.465,"h":47.49,"l":47.295,"n":109,"o":47.32,"t":"2026-10-16T15:00:00Z","v":7428,"vw":47.409181},{"c":47.49,"h":47.53,"l":47.425,"n":159,"o":47.425,"t":"2026-10-16T15:15:00Z","v":10855,"vw":47.475555},{"c":47.49,"h":47.5,"l":47.45,"n":119,"o":47.48,"t":"2026-10-16T15:30:00Z","v":8353,"vw":47.479739},{"c":47.45,"h":47.5,"l":47.43,"n":151,"o":47.485,"t":"2026-10-16T15:45:00Z","v":11162,"vw":47.445591},{"c":47.4,"h":47.43,"l":47.4,"n":147,"o":47.43,"t":"2026-10-16T16:00:00Z","v":7667,"vw":47.407264},{"c":47.34,"h":47.41,"l":47.33,"n":126,"o":47.4,"t":"2026-10-16T16:15:00Z","v":5445,"vw":47.351454},{"c":47.3,"h":47.36,"l":47.28,"n":198,"o":47.35,"t":"2026-10-16T16:30:00Z","v":13490,"vw":47.323903},{"c":47.355,"h":47.38,"l":47.28,"n":162,"o":47.29,"t":"2026-10-16T16:45:00Z","v":9958,"vw":47.326266},{"c":47.39,"h":47.4,"l":47.315,"n":274,"o":47.36,"t":"2026-10-16T17:00:00Z","v":18758,"vw":47.346023},{"c":47.45,"h":47.49,"l":47.41,"n":277,"o":47.435,"t":"2026-10-16T17:15:00Z","v":18577,"vw":47.446483},{"c":47.46,"h":47.49,"l":47.43,"n":240,"o":47.45,"t":"2026-10-16T17:30:00Z","v":20112,"vw":47.456165},{"c":47.47,"h":47.48,"l":47.4,"n":188,"o":47.46,"t":"2026-10-16T17:45:00Z","v":10556,"vw":47.454955},{"c":47.41,"h":47.51,"l":47.4,"n":334,"o":47.48,"t":"2026-10-16T18:00:00Z","v":27905,"vw":47.449105},{"c":47.43,"h":47.44,"l":47.41,"n":255,"o":47.42,"t":"2026-10-16T18:15:00Z","v":21172,"vw":47.430582},{"c":47.5,"h":47.51,"l":47.4,"n":324,"o":47.42,"t":"2026-10-16T18:30:00Z","v":20843,"vw":47.442143},{"c":47.58,"h":47.61,"l":47.5,"n":257,"o":47.5,"t":"2026-10-16T18:45:00Z","v":15154,"vw":47.560499},{"c":47.595,"h":47.62,"l":47.57,"n":463,"o":47.59,"t":"2026-10-16T19:00:00Z","v":33759,"vw":47.599809},{"c":47.495,"h":47.6,"l":47.46,"n":617,"o":47.5901,"t":"2026-10-16T19:15:00Z","v":41017,"vw":47.529778},{"c":47.56,"h":47.61,"l":47.5,"n":479,"o":47.5,"t":"2026-10-16T19:30:00Z","v":30946,"vw":47.554689},{"c":47.72,"h":47.78,"l":47.53,"n":1727,"o":47.555,"t":"2026-10-16T19:45:00Z","v":134965,"vw":47.687382},{"c":47.72,"h":47.72,"l":47.72,"n":8,"o":47.72,"t":"2026-10-16T20:00:00Z","v":32736,"vw":47.72},{"c":47.59,"h":47.59,"l":47.59,"n":2,"o":47.59,"t":"2026-10-19T12:30:00Z","v":193,"vw":47.59},{"c":47.42,"h":47.42,"l":47.31,"n":5,"o":47.31,"t":"2026-10-19T13:15:00Z","v":816,"vw":47.340301},{"c":47.185,"h":47.58,"l":47.12,"n":339,"o":47.35,"t":"2026-10-19T13:30:00Z","v":23895,"vw":47.277361},{"c":47.01,"h":47.197,"l":47.01,"n":164,"o":47.11,"t":"2026-10-19T13:45:00Z","v":15789,"vw":47.108033},{"c":46.92,"h":47.07,"l":46.92,"n":188,"o":47.03,"t":"2026-10-19T14:00:00Z","v":11213,"vw":46.999645},{"c":46.82,"h":46.88,"l":46.72,"n":234,"o":46.85,"t":"2026-10-19T14:15:00Z","v":19208,"vw":46.806995},{"c":46.69,"h":46.85,"l":46.64,"n":168,"o":46.845,"t":"2026-10-19T14:30:00Z","v":16490,"vw":46.779768},{"c":46.61,"h":46.68,"l":46.57,"n":117,"o":46.68,"t":"2026-10-19T14:45:00Z","v":5086,"vw":46.628289},{"c":46.67,"h":46.67,"l":46.57,"n":109,"o":46.605,"t":"2026-10-19T15:00:00Z","v":4847,"vw":46.605588},{"c":46.7,"h":46.73,"l":46.6,"n":150,"o":46.7,"t":"2026-10-19T15:15:00Z","v":12515,"vw":46.671541},{"c":46.605,"h":46.71,"l":46.605,"n":131,"o":46.71,"t":"2026-10-19T15:30:00Z","v":7620,"vw":46.670624},{"c":46.605,"h":46.705,"l":46.605,"n":119,"o":46.61,"t":"2026-10-19T15:45:00Z","v":4527,"vw":46.637115},{"c":46.6,"h":46.64,"l":46.54,"n":123,"o":46.585,"t":"2026-10-19T16:00:00Z","v":6926,"vw":46.589815},{"c":46.6,"h":46.62,"l":46.57,"n":75,"o":46.57,"t":"2026-10-19T16:15:00Z","v":3493,"vw":46.597917},{"c":46.59,"h":46.64,"l":46.59,"n":81,"o":46.61,"t":"2026-10-19T16:30:00Z","v":2825,"vw":46.611},{"c":46.65,"h":46.66,"l":46.6,"n":84,"o":46.6,"t":"2026-10-19T16:45:00Z","v":3384,"vw":46.632137},{"c":46.62,"h":46.7,"l":46.62,"n":92,"o":46.64,"t":"2026-10-19T17:00:00Z","v":5359,"vw":46.665726},{"c":46.7,"h":46.72,"l":46.64,"n":83,"o":46.64,"t":"2026-10-19T17:15:00Z","v":5253,"vw":46.68366},{"c":46.7,"h":46.7,"l":46.67,"n":118,"o":46.68,"t":"2026-10-19T17:30:00Z","v":8619,"vw":46.687492},{"c":46.67,"h":46.7,"l":46.66,"n":154,"o":46.69,"t":"2026-10-19T17:45:00Z","v":6383,"vw":46.675214},{"c":46.65,"h":46.7,"l":46.63,"n":164,"o":46.66,"t":"2026-10-19T18:00:00Z","v":10530,"vw":46.657477},{"c":46.68,"h":46.68,"l":46.58,"n":201,"o":46.63,"t":"2026-10-19T18:15:00Z","v":10389,"vw":46.62535},{"c":46.65,"h":46.69,"l":46.61,"n":173,"o":46.68,"t":"2026-10-19T18:30:00Z","v":12000,"vw":46.658126},{"c":46.62,"h":46.64,"l":46.6,"n":195,"o":46.64,"t":"2026-10-19T18:45:00Z","v":13253,"vw":46.621927},{"c":46.56,"h":46.625,"l":46.53,"n":243,"o":46.625,"t":"2026-10-19T19:00:00Z","v":13954,"vw":46.576836},{"c":46.49,"h":46.565,"l":46.475,"n":279,"o":46.565,"t":"2026-10-19T19:15:00Z","v":12719,"vw":46.509615},{"c":46.52,"h":46.52,"l":46.444,"n":587,"o":46.49,"t":"2026-10-19T19:30:00Z","v":38562,"vw":46.4725},{"c":46.58,"h":46.67,"l":46.49,"n":1939,"o":46.51,"t":"2026-10-19T19:45:00Z","v":125007,"vw":46.601272},{"c":46.58,"h":46.58,"l":46.58,"n":11,"o":46.58,"t":"2026-10-19T20:00:00Z","v":75962,"vw":46.58},{"c":47.36,"h":47.43,"l":46.71,"n":430,"o":46.86,"t":"2026-10-20T13:30:00Z","v":27726,"vw":47.25012},{"c":47.23,"h":47.45,"l":47.23,"n":171,"o":47.385,"t":"2026-10-20T13:45:00Z","v":7334,"vw":47.385971},{"c":47.235,"h":47.29,"l":47.1564,"n":182,"o":47.2,"t":"2026-10-20T14:00:00Z","v":8418,"vw":47.201879},{"c":47.23,"h":47.27,"l":47.19,"n":148,"o":47.2,"t":"2026-10-20T14:15:00Z","v":6097,"vw":47.229038},{"c":47.32,"h":47.345,"l":47.22,"n":90,"o":47.22,"t":"2026-10-20T14:30:00Z","v":4071,"vw":47.312642},{"c":47.31,"h":47.37,"l":47.27,"n":102,"o":47.27,"t":"2026-10-20T14:45:00Z","v":5169,"vw":47.306254},{"c":47.32,"h":47.33,"l":47.21,"n":151,"o":47.315,"t":"2026-10-20T15:00:00Z","v":9668,"vw":47.296904},{"c":47.52,"h":47.535,"l":47.32,"n":271,"o":47.32,"t":"2026-10-20T15:15:00Z","v":21678,"vw":47.417908},{"c":47.465,"h":47.57,"l":47.465,"n":401,"o":47.54,"t":"2026-10-20T15:30:00Z","v":32814,"vw":47.51189},{"c":47.5,"h":47.5,"l":47.465,"n":130,"o":47.465,"t":"2026-10-20T15:45:00Z","v":4855,"vw":47.485796},{"c":47.46,"h":47.53,"l":47.46,"n":180,"o":47.5,"t":"2026-10-20T16:00:00Z","v":9457,"vw":47.495343},{"c":47.455,"h":47.51,"l":47.44,"n":251,"o":47.46,"t":"2026-10-20T16:15:00Z","v":22622,"vw":47.455204},{"c":47.375,"h":47.52,"l":47.35,"n":216,"o":47.455,"t":"2026-10-20T16:30:00Z","v":12410,"vw":47.440885},{"c":47.385,"h":47.45,"l":47.37,"n":172,"o":47.38,"t":"2026-10-20T16:45:00Z","v":10656,"vw":47.406876},{"c":47.3,"h":47.4,"l":47.29,"n":114,"o":47.4,"t":"2026-10-20T17:00:00Z","v":6153,"vw":47.34091},{"c":47.26,"h":47.3,"l":47.215,"n":243,"o":47.3,"t":"2026-10-20T17:15:00Z","v":21638,"vw":47.249913},{"c":47.28,"h":47.3,"l":47.26,"n":76,"o":47.285,"t":"2026-10-20T17:30:00Z","v":2855,"vw":47.282017},{"c":47.3,"h":47.34,"l":47.25,"n":177,"o":47.29,"t":"2026-10-20T17:45:00Z","v":13153,"vw":47.299447},{"c":47.35,"h":47.36,"l":47.285,"n":179,"o":47.3,"t":"2026-10-20T18:00:00Z","v":14238,"vw":47.306531},{"c":47.26,"h":47.33,"l":47.25,"n":175,"o":47.33,"t":"2026-10-20T18:15:00Z","v":6418,"vw":47.281047},{"c":47.31,"h":47.325,"l":47.285,"n":173,"o":47.29,"t":"2026-10-20T18:30:00Z","v":8554,"vw":47.309739},{"c":47.28,"h":47.32,"l":47.275,"n":139,"o":47.3,"t":"2026-10-20T18:45:00Z","v":7712,"vw":47.290513},{"c":47.305,"h":47.35,"l":47.275,"n":187,"o":47.28,"t":"2026-10-20T19:00:00Z","v":15098,"vw":47.324202},{"c":47.35,"h":47.36,"l":47.29,"n":324,"o":47.32,"t":"2026-10-20T19:15:00Z","v":15818,"vw":47.32856},{"c":47.34,"h":47.35,"l":47.27,"n":275,"o":47.35,"t":"2026-10-20T19:30:00Z","v":16289,"vw":47.324697},{"c":47.27,"h":47.46,"l":47.26,"n":941,"o":47.3377,"t":"2026-10-20T19:45:00Z","v":68971,"vw":47.320371},{"c":47.28,"h":47.28,"l":47.28,"n":7,"o":47.28,"t":"2026-10-20T20:00:00Z","v":25857,"vw":47.28},{"c":47.4,"h":47.4,"l":47.4,"n":3,"o":47.4,"t":"2026-10-20T20:15:00Z","v":444,"vw":47.4},{"c":47.39,"h":48.46,"l":47.39,"n":48,"o":48.41,"t":"2026-10-20T23:00:00Z","v":5378,"vw":47.965408},{"c":47.99,"h":47.99,"l":47.43,"n":20,"o":47.43,"t":"2026-10-20T23:15:00Z","v":1086,"vw":47.850215},{"c":47.32,"h":47.59,"l":47.11,"n":243,"o":47.33,"t":"2026-10-21T13:30:00Z","v":16244,"vw":47.326004},{"c":47.235,"h":47.39,"l":47.2,"n":163,"o":47.37,"t":"2026-10-21T13:45:00Z","v":13570,"vw":47.331506},{"c":47.3,"h":47.31,"l":47.205,"n":123,"o":47.25,"t":"2026-10-21T14:00:00Z","v":6969,"vw":47.278731},{"c":47.27,"h":47.32,"l":47.22,"n":126,"o":47.29,"t":"2026-10-21T14:15:00Z","v":6201,"vw":47.275115},{"c":47.395,"h":47.46,"l":47.29,"n":108,"o":47.29,"t":"2026-10-21T14:30:00Z","v":6167,"vw":47.389567},{"c":47.44,"h":47.46,"l":47.39,"n":74,"o":47.44,"t":"2026-10-21T14:45:00Z","v":4114,"vw":47.432306},{"c":47.28,"h":47.47,"l":47.28,"n":109,"o":47.47,"t":"2026-10-21T15:00:00Z","v":5071,"vw":47.356386},{"c":47.38,"h":47.39,"l":47.275,"n":66,"o":47.275,"t":"2026-10-21T15:15:00Z","v":5357,"vw":47.317469},{"c":47.4,"h":47.42,"l":47.335,"n":48,"o":47.365,"t":"2026-10-21T15:30:00Z","v":1849,"vw":47.375},{"c":47.39,"h":47.41,"l":47.37,"n":48,"o":47.41,"t":"2026-10-21T15:45:00Z","v":2119,"vw":47.38346},{"c":47.41,"h":47.41,"l":47.37,"n":53,"o":47.37,"t":"2026-10-21T16:00:00Z","v":2894,"vw":47.401489},{"c":47.45,"h":47.465,"l":47.42,"n":61,"o":47.43,"t":"2026-10-21T16:15:00Z","v":5085,"vw":47.435265},{"c":47.465,"h":47.51,"l":47.45,"n":102,"o":47.46,"t":"2026-10-21T16:30:00Z","v":6741,"vw":47.472993},{"c":47.42,"h":47.44,"l":47.38,"n":71,"o":47.44,"t":"2026-10-21T16:45:00Z","v":3766,"vw":47.418917},{"c":47.475,"h":47.48,"l":47.43,"n":67,"o":47.43,"t":"2026-10-21T17:00:00Z","v":3398,"vw":47.461334},{"c":47.48,"h":47.5,"l":47.42,"n":98,"o":47.465,"t":"2026-10-21T17:15:00Z","v":4222,"vw":47.458753},{"c":47.46,"h":47.485,"l":47.46,"n":57,"o":47.485,"t":"2026-10-21T17:30:00Z","v":1920,"vw":47.47125},{"c":47.45,"h":47.5125,"l":47.45,"n":116,"o":47.47,"t":"2026-10-21T17:45:00Z","v":10346,"vw":47.467729},{"c":47.505,"h":47.51,"l":47.43,"n":94,"o":47.45,"t":"2026-10-21T18:00:00Z","v":2843,"vw":47.473235},{"c":47.43,"h":47.505,"l":47.43,"n":97,"o":47.505,"t":"2026-10-21T18:15:00Z","v":5854,"vw":47.476879},{"c":47.44,"h":47.46,"l":47.41,"n":101,"o":47.42,"t":"2026-10-21T18:30:00Z","v":4238,"vw":47.441791},{"c":47.405,"h":47.445,"l":47.38,"n":204,"o":47.44,"t":"2026-10-21T18:45:00Z","v":10205,"vw":47.425368},{"c":47.52,"h":47.53,"l":47.385,"n":150,"o":47.39,"t":"2026-10-21T19:00:00Z","v":8698,"vw":47.479012},{"c":47.46,"h":47.55,"l":47.39,"n":306,"o":47.54,"t":"2026-10-21T19:15:00Z","v":17191,"vw":47.48379},{"c":47.4,"h":47.465,"l":47.38,"n":281,"o":47.465,"t":"2026-10-21T19:30:00Z","v":14181,"vw":47.40893},{"c":47.38,"h":47.48,"l":47.37,"n":1415,"o":47.38,"t":"2026-10-21T19:45:00Z","v":120556,"vw":47.398105},{"c":47.37,"h":47.39,"l":47.37,"n":11,"o":47.39,"t":"2026-10-21T20:00:00Z","v":30531,"vw":47.370256},{"c":48.21,"h":48.21,"l":47.66,"n":472,"o":47.66,"t":"2026-10-22T13:30:00Z","v":31720,"vw":47.994297},{"c":48.15,"h":48.335,"l":48.15,"n":320,"o":48.215,"t":"2026-10-22T13:45:00Z","v":23674,"vw":48.246187},{"c":48.37,"h":48.38,"l":48.135,"n":258,"o":48.17,"t":"2026-10-22T14:00:00Z","v":13649,"vw":48.242928},{"c":48.45,"h":48.47,"l":48.295,"n":328,"o":48.35,"t":"2026-10-22T14:15:00Z","v":23538,"vw":48.420385},{"c":48.43,"h":48.51,"l":48.39,"n":263,"o":48.45,"t":"2026-10-22T14:30:00Z","v":14879,"vw":48.43225},{"c":48.47,"h":48.56,"l":48.445,"n":211,"o":48.49,"t":"2026-10-22T14:45:00Z","v":8255,"vw":48.4985},{"c":48.43,"h":48.47,"l":48.355,"n":138,"o":48.43,"t":"2026-10-22T15:00:00Z","v":6800,"vw":48.420933},{"c":48.36,"h":48.47,"l":48.33,"n":178,"o":48.43,"t":"2026-10-22T15:15:00Z","v":9049,"vw":48.418924},{"c":48.62,"h":48.62,"l":48.39,"n":182,"o":48.39,"t":"2026-10-22T15:30:00Z","v":7677,"vw":48.489947},{"c":48.53,"h":48.64,"l":48.52,"n":113,"o":48.64,"t":"2026-10-22T15:45:00Z","v":4448,"vw":48.569154},{"c":48.5,"h":48.565,"l":48.5,"n":79,"o":48.5,"t":"2026-10-22T16:00:00Z","v":3725,"vw":48.531636},{"c":48.5614,"h":48.5725,"l":48.51,"n":95,"o":48.51,"t":"2026-10-22T16:15:00Z","v":8243,"vw":48.548505},{"c":48.68,"h":48.68,"l":48.555,"n":162,"o":48.59,"t":"2026-10-22T16:30:00Z","v":10283,"vw":48.58737},{"c":48.77,"h":48.82,"l":48.7,"n":112,"o":48.765,"t":"2026-10-22T16:45:00Z","v":5981,"vw":48.767915},{"c":48.76,"h":48.76,"l":48.69,"n":185,"o":48.75,"t":"2026-10-22T17:00:00Z","v":16053,"vw":48.724827},{"c":48.85,"h":48.875,"l":48.7,"n":311,"o":48.74,"t":"2026-10-22T17:15:00Z","v":24880,"vw":48.798972},{"c":48.865,"h":48.91,"l":48.85,"n":155,"o":48.88,"t":"2026-10-22T17:30:00Z","v":10365,"vw":48.869872},{"c":48.96,"h":48.97,"l":48.852,"n":145,"o":48.86,"t":"2026-10-22T17:45:00Z","v":6113,"vw":48.928643},{"c":49.02,"h":49.02,"l":48.955,"n":102,"o":49,"t":"2026-10-22T18:00:00Z","v":6060,"vw":48.986399},{"c":49.025,"h":49.025,"l":48.97,"n":144,"o":49.01,"t":"2026-10-22T18:15:00Z","v":7606,"vw":49.005333},{"c":48.975,"h":49.03,"l":48.94,"n":146,"o":49.03,"t":"2026-10-22T18:30:00Z","v":6775,"vw":48.998752},{"c":49.05,"h":49.06,"l":48.98,"n":218,"o":48.98,"t":"2026-10-22T18:45:00Z","v":9294,"vw":49.026211},{"c":49.24,"h":49.26,"l":49.06,"n":422,"o":49.06,"t":"2026-10-22T19:00:00Z","v":25123,"vw":49.160142},{"c":49.175,"h":49.255,"l":49.12,"n":467,"o":49.25,"t":"2026-10-22T19:15:00Z","v":26592,"vw":49.19094},{"c":49.3,"h":49.305,"l":49.13,"n":582,"o":49.17,"t":"2026-10-22T19:30:00Z","v":30462,"vw":49.221535},{"c":49.38,"h":49.425,"l":49.25,"n":2226,"o":49.3,"t":"2026-10-22T19:45:00Z","v":179011,"vw":49.359783},{"c":49.36,"h":49.36,"l":49.36,"n":13,"o":49.36,"t":"2026-10-22T20:00:00Z","v":31292,"vw":49.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.8137407253928635,"strike":64.79528591623388,"iv":0.8131822602947452,"gamma":0.023129343849969848,"theta":-0.04732068467498486,"vega":0.032329909137559454,"rho":0.005069948856867439,"breakevenPct":32.9194218833605},{"delta":0.2,"premium":1.2224442218838059,"strike":63.15083905313704,"iv":0.8825046778114138,"gamma":0.025744852693424386,"theta":-0.0606647956293764,"vega":0.03886951517838768,"rho":0.006686289249731743,"breakevenPct":30.415889941290203},{"delta":0.25,"premium":1.2972919590766403,"strike":62.08594846537401,"iv":0.8414048102294083,"gamma":0.04210440744610672,"theta":-0.059426424795506506,"vega":0.042217171770383886,"rho":0.00849299510967804,"breakevenPct":28.410130519551558},{"delta":0.3,"premium":1.215946184448513,"strike":59.035481916819236,"iv":0.683427826324964,"gamma":0.06476861556167796,"theta":-0.05015675675019946,"vega":0.045443529223593404,"rho":0.010382010547732924,"breakevenPct":22.065291939359298},{"delta":0.35,"premium":1.1346004098203857,"strike":55.98501536826446,"iv":0.5254508424205198,"gamma":0.0874328236772492,"theta":-0.040887088704892424,"vega":0.04866988667680292,"rho":0.012271025985787807,"breakevenPct":15.720453359167042},{"delta":0.4,"premium":1.0532546351922583,"strike":52.93454881970969,"iv":0.3674738585160754,"gamma":0.11009703179282046,"theta":-0.03161742065958537,"vega":0.051896244130012446,"rho":0.014160041423842692,"breakevenPct":9.375614778974775},{"delta":0.45,"premium":1.0446923525614087,"strike":49.92576047663232,"iv":0.21885472854139137,"gamma":0.13143098999419406,"theta":-0.022714513025164678,"vega":0.05484029762980278,"rho":0.01599924264056849,"breakevenPct":3.262667806308208},{"delta":0.5,"premium":2.8787016304932043,"strike":47.97208880906183,"iv":0.30713705857800594,"gamma":0.11908862142035373,"theta":-0.02309643474002463,"vega":0.05063760367724454,"rho":0.016577357517331758,"breakevenPct":3.020239950476173},{"delta":0.55,"premium":4.712710908425001,"strike":46.01841714149134,"iv":0.39541938861462056,"gamma":0.1067462528465134,"theta":-0.023478356454884584,"vega":0.04643490972468629,"rho":0.017155472394095022,"breakevenPct":2.777812094644138},{"delta":0.6,"premium":6.546720186356795,"strike":44.06474547392086,"iv":0.483701718651235,"gamma":0.0944038842726731,"theta":-0.023860278169744533,"vega":0.042232215772128046,"rho":0.017733587270858286,"breakevenPct":2.535384238812103},{"delta":0.65,"premium":8.380729464288594,"strike":42.11107380635037,"iv":0.5719840486878497,"gamma":0.08206151569883276,"theta":-0.024242199884604486,"vega":0.0380295218195698,"rho":0.01831170214762155,"breakevenPct":2.2929563829800674},{"delta":0.7,"premium":10.214738742220385,"strike":40.15740213877988,"iv":0.6602663787244641,"gamma":0.06971914712499244,"theta":-0.024624121599464435,"vega":0.03382682786701155,"rho":0.018889817024384813,"breakevenPct":2.0505285271480327},{"delta":0.75,"premium":12.048748020152182,"strike":38.20373047120939,"iv":0.7485487087610788,"gamma":0.05737677855115213,"theta":-0.025006043314324388,"vega":0.0296241339144533,"rho":0.01946793190114808,"breakevenPct":1.8081006713159975},{"delta":0.8,"premium":13.88275729808398,"strike":36.2500588036389,"iv":0.8368310387976935,"gamma":0.045034409977311785,"theta":-0.02538796502918434,"vega":0.02542143996189505,"rho":0.020046046777911344,"breakevenPct":1.565672815483962},{"delta":0.85,"premium":15.716766576015774,"strike":34.29638713606842,"iv":0.9251133688343078,"gamma":0.03269204140347148,"theta":-0.02576988674404429,"vega":0.021218746009336813,"rho":0.020624161654674608,"breakevenPct":1.3232449596519273},{"delta":0.9,"premium":17.550775853947574,"strike":32.34271546849793,"iv":1.0133956988709225,"gamma":0.02034967282963114,"theta":-0.02615180845890424,"vega":0.017016052056778558,"rho":0.021202276531437872,"breakevenPct":1.080817103819892}],"put":[{"delta":0.15,"premium":0.3881768847206916,"strike":45.24493579089081,"iv":0.3173631490614532,"gamma":0.05017895131235536,"theta":-0.01598874277209438,"vega":0.030765730188467448,"rho":-0.006529394302054076,"breakevenPct":9.123259914566203},{"delta":0.2,"premium":0.6175822874651715,"strike":45.88217302073659,"iv":0.3192442601494386,"gamma":0.05503301841067279,"theta":-0.01769220795943097,"vega":0.03406702606243322,"rho":-0.008692508926454621,"breakevenPct":8.29702039450685},{"delta":0.25,"premium":0.8469876902096511,"strike":46.51941025058237,"iv":0.3211253712374239,"gamma":0.05988708550899022,"theta":-0.01939567314676756,"vega":0.03736832193639898,"rho":-0.010855623550855165,"breakevenPct":7.470780874447497},{"delta":0.3,"premium":1.076393092954131,"strike":47.15664748042814,"iv":0.3230064823254093,"gamma":0.06474115260730764,"theta":-0.021099138334104144,"vega":0.040669617810364746,"rho":-0.013018738175255708,"breakevenPct":6.644541354388144},{"delta":0.35,"premium":1.3057984956986108,"strike":47.79388471027392,"iv":0.3248875934133946,"gamma":0.06959521970562507,"theta":-0.022802603521440732,"vega":0.043970913684330516,"rho":-0.015181852799656254,"breakevenPct":5.81830183432879},{"delta":0.4,"premium":1.535203898443091,"strike":48.431121940119695,"iv":0.32676870450138,"gamma":0.0744492868039425,"theta":-0.02450606870877732,"vega":0.04727220955829628,"rho":-0.0173449674240568,"breakevenPct":4.992062314269436},{"delta":0.45,"premium":1.7646093011875705,"strike":49.068359169965476,"iv":0.32864981558936535,"gamma":0.07930335390225993,"theta":-0.02620953389611391,"vega":0.05057350543226205,"rho":-0.019508082048457342,"breakevenPct":4.165822794210083},{"delta":0.5,"premium":1.9940147039320504,"strike":49.70559639981125,"iv":0.33053092667735073,"gamma":0.08415742100057735,"theta":-0.027912999083450497,"vega":0.053874801306227814,"rho":-0.021671196672857888,"breakevenPct":3.339583274150729},{"delta":0.55,"premium":2.638489535941766,"strike":50.61191992720655,"iv":0.3537717925386715,"gamma":0.08134554140127388,"theta":-0.029483257506824387,"vega":0.05411496815286624,"rho":-0.02412295663716532,"breakevenPct":2.809095641683984},{"delta":0.6,"premium":3.6393994540491352,"strike":51.749317561419474,"iv":0.39535505004549587,"gamma":0.07195063694267517,"theta":-0.030939126478616925,"vega":0.05172643312101911,"rho":-0.026822586763251527,"breakevenPct":2.5325808197521553},{"delta":0.65,"premium":4.640309372156507,"strike":52.88671519563239,"iv":0.43693830755232027,"gamma":0.06255573248407643,"theta":-0.03239499545040946,"vega":0.04933789808917197,"rho":-0.02952221688933774,"breakevenPct":2.256065997820326},{"delta":0.7,"premium":5.641219290263876,"strike":54.024112829845315,"iv":0.4785215650591446,"gamma":0.05316082802547772,"theta":-0.033850864422202,"vega":0.04694936305732485,"rho":-0.032221847015423945,"breakevenPct":1.9795511758884972},{"delta":0.75,"premium":7.15018315018315,"strike":55.65018315018315,"iv":0.5420798534798534,"gamma":0.0428503663003663,"theta":-0.03623131868131868,"vega":0.04415879120879121,"rho":-0.03531839823242218,"breakevenPct":1.7423014586709875},{"delta":0.8,"premium":11.881944444444454,"strike":60.38580246913581,"iv":0.7413623456790127,"gamma":0.02722129629629628,"theta":-0.0441317901234568,"vega":0.03889135802469135,"rho":-0.040936191477448695,"breakevenPct":1.734485363267102},{"delta":0.85,"premium":23.398610647165377,"strike":71.94861064716538,"iv":1.1086285433327503,"gamma":0.0152090965161673,"theta":-0.05454306936980449,"vega":0.032402832827226405,"rho":-0.051966057194755784,"breakevenPct":1.6410048622366336}]},"raw":{"call":[{"delta":0.15,"premium":0.8137407253928635,"strike":64.79528591623388,"iv":0.8131822602947452,"gamma":0.023129343849969848,"theta":-0.04732068467498486,"vega":0.032329909137559454,"rho":0.005069948856867439,"breakevenPct":32.9194218833605},{"delta":0.2,"premium":1.2224442218838059,"strike":63.15083905313704,"iv":0.8825046778114138,"gamma":0.025744852693424386,"theta":-0.0606647956293764,"vega":0.03886951517838768,"rho":0.006686289249731743,"breakevenPct":30.415889941290203},{"delta":0.25,"premium":1.2972919590766403,"strike":62.08594846537401,"iv":0.8414048102294083,"gamma":0.04210440744610672,"theta":-0.059426424795506506,"vega":0.042217171770383886,"rho":0.00849299510967804,"breakevenPct":28.410130519551558},{"delta":0.3,"premium":1.215946184448513,"strike":59.035481916819236,"iv":0.683427826324964,"gamma":0.06476861556167796,"theta":-0.05015675675019946,"vega":0.045443529223593404,"rho":0.010382010547732924,"breakevenPct":22.065291939359298},{"delta":0.35,"premium":1.1346004098203857,"strike":55.98501536826446,"iv":0.5254508424205198,"gamma":0.0874328236772492,"theta":-0.040887088704892424,"vega":0.04866988667680292,"rho":0.012271025985787807,"breakevenPct":15.720453359167042},{"delta":0.4,"premium":1.0532546351922583,"strike":52.93454881970969,"iv":0.3674738585160754,"gamma":0.11009703179282046,"theta":-0.03161742065958537,"vega":0.051896244130012446,"rho":0.014160041423842692,"breakevenPct":9.375614778974775},{"delta":0.45,"premium":1.0446923525614087,"strike":49.92576047663232,"iv":0.21885472854139137,"gamma":0.13143098999419406,"theta":-0.022714513025164678,"vega":0.05484029762980278,"rho":0.01599924264056849,"breakevenPct":3.262667806308208},{"delta":0.5,"premium":2.8787016304932043,"strike":47.97208880906183,"iv":0.30713705857800594,"gamma":0.11908862142035373,"theta":-0.02309643474002463,"vega":0.05063760367724454,"rho":0.016577357517331758,"breakevenPct":3.020239950476173},{"delta":0.55,"premium":4.712710908425001,"strike":46.01841714149134,"iv":0.39541938861462056,"gamma":0.1067462528465134,"theta":-0.023478356454884584,"vega":0.04643490972468629,"rho":0.017155472394095022,"breakevenPct":2.777812094644138},{"delta":0.6,"premium":6.546720186356795,"strike":44.06474547392086,"iv":0.483701718651235,"gamma":0.0944038842726731,"theta":-0.023860278169744533,"vega":0.042232215772128046,"rho":0.017733587270858286,"breakevenPct":2.535384238812103},{"delta":0.65,"premium":8.380729464288594,"strike":42.11107380635037,"iv":0.5719840486878497,"gamma":0.08206151569883276,"theta":-0.024242199884604486,"vega":0.0380295218195698,"rho":0.01831170214762155,"breakevenPct":2.2929563829800674},{"delta":0.7,"premium":10.214738742220385,"strike":40.15740213877988,"iv":0.6602663787244641,"gamma":0.06971914712499244,"theta":-0.024624121599464435,"vega":0.03382682786701155,"rho":0.018889817024384813,"breakevenPct":2.0505285271480327},{"delta":0.75,"premium":12.048748020152182,"strike":38.20373047120939,"iv":0.7485487087610788,"gamma":0.05737677855115213,"theta":-0.025006043314324388,"vega":0.0296241339144533,"rho":0.01946793190114808,"breakevenPct":1.8081006713159975},{"delta":0.8,"premium":13.88275729808398,"strike":36.2500588036389,"iv":0.8368310387976935,"gamma":0.045034409977311785,"theta":-0.02538796502918434,"vega":0.02542143996189505,"rho":0.020046046777911344,"breakevenPct":1.565672815483962},{"delta":0.85,"premium":15.716766576015774,"strike":34.29638713606842,"iv":0.9251133688343078,"gamma":0.03269204140347148,"theta":-0.02576988674404429,"vega":0.021218746009336813,"rho":0.020624161654674608,"breakevenPct":1.3232449596519273},{"delta":0.9,"premium":17.550775853947574,"strike":32.34271546849793,"iv":1.0133956988709225,"gamma":0.02034967282963114,"theta":-0.02615180845890424,"vega":0.017016052056778558,"rho":0.021202276531437872,"breakevenPct":1.080817103819892}],"put":[{"delta":0.15,"premium":0.3881768847206916,"strike":45.24493579089081,"iv":0.3173631490614532,"gamma":0.05017895131235536,"theta":-0.01598874277209438,"vega":0.030765730188467448,"rho":-0.006529394302054076,"breakevenPct":9.123259914566203},{"delta":0.2,"premium":0.6175822874651715,"strike":45.88217302073659,"iv":0.3192442601494386,"gamma":0.05503301841067279,"theta":-0.01769220795943097,"vega":0.03406702606243322,"rho":-0.008692508926454621,"breakevenPct":8.29702039450685},{"delta":0.25,"premium":0.8469876902096511,"strike":46.51941025058237,"iv":0.3211253712374239,"gamma":0.05988708550899022,"theta":-0.01939567314676756,"vega":0.03736832193639898,"rho":-0.010855623550855165,"breakevenPct":7.470780874447497},{"delta":0.3,"premium":1.076393092954131,"strike":47.15664748042814,"iv":0.3230064823254093,"gamma":0.06474115260730764,"theta":-0.021099138334104144,"vega":0.040669617810364746,"rho":-0.013018738175255708,"breakevenPct":6.644541354388144},{"delta":0.35,"premium":1.3057984956986108,"strike":47.79388471027392,"iv":0.3248875934133946,"gamma":0.06959521970562507,"theta":-0.022802603521440732,"vega":0.043970913684330516,"rho":-0.015181852799656254,"breakevenPct":5.81830183432879},{"delta":0.4,"premium":1.535203898443091,"strike":48.431121940119695,"iv":0.32676870450138,"gamma":0.0744492868039425,"theta":-0.02450606870877732,"vega":0.04727220955829628,"rho":-0.0173449674240568,"breakevenPct":4.992062314269436},{"delta":0.45,"premium":1.7646093011875705,"strike":49.068359169965476,"iv":0.32864981558936535,"gamma":0.07930335390225993,"theta":-0.02620953389611391,"vega":0.05057350543226205,"rho":-0.019508082048457342,"breakevenPct":4.165822794210083},{"delta":0.5,"premium":1.9940147039320504,"strike":49.70559639981125,"iv":0.33053092667735073,"gamma":0.08415742100057735,"theta":-0.027912999083450497,"vega":0.053874801306227814,"rho":-0.021671196672857888,"breakevenPct":3.339583274150729},{"delta":0.55,"premium":2.638489535941766,"strike":50.61191992720655,"iv":0.3537717925386715,"gamma":0.08134554140127388,"theta":-0.029483257506824387,"vega":0.05411496815286624,"rho":-0.02412295663716532,"breakevenPct":2.809095641683984},{"delta":0.6,"premium":3.6393994540491352,"strike":51.749317561419474,"iv":0.39535505004549587,"gamma":0.07195063694267517,"theta":-0.030939126478616925,"vega":0.05172643312101911,"rho":-0.026822586763251527,"breakevenPct":2.5325808197521553},{"delta":0.65,"premium":4.640309372156507,"strike":52.88671519563239,"iv":0.43693830755232027,"gamma":0.06255573248407643,"theta":-0.03239499545040946,"vega":0.04933789808917197,"rho":-0.02952221688933774,"breakevenPct":2.256065997820326},{"delta":0.7,"premium":5.641219290263876,"strike":54.024112829845315,"iv":0.4785215650591446,"gamma":0.05316082802547772,"theta":-0.033850864422202,"vega":0.04694936305732485,"rho":-0.032221847015423945,"breakevenPct":1.9795511758884972},{"delta":0.75,"premium":7.15018315018315,"strike":55.65018315018315,"iv":0.5420798534798534,"gamma":0.0428503663003663,"theta":-0.03623131868131868,"vega":0.04415879120879121,"rho":-0.03531839823242218,"breakevenPct":1.7423014586709875},{"delta":0.8,"premium":11.881944444444454,"strike":60.38580246913581,"iv":0.7413623456790127,"gamma":0.02722129629629628,"theta":-0.0441317901234568,"vega":0.03889135802469135,"rho":-0.040936191477448695,"breakevenPct":1.734485363267102},{"delta":0.85,"premium":23.398610647165377,"strike":71.94861064716538,"iv":1.1086285433327503,"gamma":0.0152090965161673,"theta":-0.05454306936980449,"vega":0.032402832827226405,"rho":-0.051966057194755784,"breakevenPct":1.6410048622366336}]}},"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"}}