{"symbol":"EQBK","url":"https://intraalpha.com/companies/EQBK","capturedAt":"2026-10-22T23:23:46.713Z","state":"ready","quote":{"symbol":"EQBK","last_price":48.64,"prev_close":47.54,"regular_close":48.64,"change":1.1,"change_pct":2.3138,"regular_change":1.1,"regular_change_pct":2.3138,"extended_change":0,"extended_change_pct":0,"bid":19.61,"ask":77.82,"bid_size":100,"ask_size":200,"volume":118309,"vwap":48.574465,"open":47.59,"high":48.89,"low":47.59,"close":48.64,"trade_count":2975,"last_trade_at":"2026-10-22T23:00:00.003285684Z","last_quote_at":"2026-10-22T20:25:03.876395096Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:44.798658109-04:00","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":"EQBK","fetched_at":"2026-10-22T23:23:45.664357+00:00","name":"Equity Bancshares, Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Equity Bancshares, Inc. is Equity Bank's banking holding company providing a range of banking, mortgage banking and financial services to individual and corporate clients. The company is headquartered in Wichita, Kansas.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":978967000,"ebitda":null,"pe_ratio":10.47,"peg_ratio":1.694,"book_value":39.62,"dividend_per_share":0.76,"dividend_yield":0.0159,"eps":4.54,"revenue_ttm":312960000,"gross_profit_ttm":312960000,"profit_margin":0.295,"operating_margin_ttm":0.461,"return_on_assets_ttm":0.0132,"return_on_equity_ttm":0.121,"quarterly_earnings_growth":0.477,"quarterly_revenue_growth":5.97,"analyst_target_price":54.14,"analyst_number":1,"beta":0.809,"fifty_two_week_high":52.03,"fifty_two_week_low":39.33,"fifty_day_ma":48.92,"two_hundred_day_ma":47.23,"shares_outstanding":20592500,"forward_pe":10.38,"price_to_sales":3.128,"price_to_book":1.19,"ev_to_revenue":5.82,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:45.664357+00:00"},"optionObservedAt":"2026-10-22T19:55:01.652Z","bars":[{"c":45.72,"h":45.72,"l":45.72,"n":2,"o":45.72,"t":"2026-10-15T12:30:00Z","v":260,"vw":45.72},{"c":45.28,"h":45.28,"l":45.28,"n":1,"o":45.28,"t":"2026-10-15T13:10:00Z","v":100,"vw":45.28},{"c":44.99,"h":45.27,"l":44.99,"n":20,"o":45.27,"t":"2026-10-15T13:15:00Z","v":2583,"vw":45.047482},{"c":46.7,"h":48.04,"l":46.67,"n":82,"o":47.27,"t":"2026-10-15T13:30:00Z","v":10271,"vw":47.711201},{"c":46.72,"h":46.765,"l":46.47,"n":72,"o":46.68,"t":"2026-10-15T13:35:00Z","v":4329,"vw":46.582696},{"c":46.68,"h":46.68,"l":46.2,"n":26,"o":46.56,"t":"2026-10-15T13:45:00Z","v":1201,"vw":46.49964},{"c":46.925,"h":47.09,"l":46.755,"n":59,"o":46.925,"t":"2026-10-15T13:50:00Z","v":8410,"vw":46.957553},{"c":46.83,"h":46.92,"l":46.83,"n":15,"o":46.92,"t":"2026-10-15T13:55:00Z","v":581,"vw":46.89},{"c":46.99,"h":47.17,"l":46.85,"n":52,"o":47.13,"t":"2026-10-15T14:00:00Z","v":1674,"vw":47.035156},{"c":47.2,"h":47.2,"l":46.99,"n":26,"o":46.995,"t":"2026-10-15T14:05:00Z","v":877,"vw":47.032931},{"c":47.25,"h":47.32,"l":47.15,"n":58,"o":47.32,"t":"2026-10-15T14:10:00Z","v":2004,"vw":47.278333},{"c":46.8101,"h":47.3,"l":46.8101,"n":43,"o":47.29,"t":"2026-10-15T14:15:00Z","v":2500,"vw":47.155216},{"c":47.155,"h":47.155,"l":47.15,"n":24,"o":47.155,"t":"2026-10-15T14:20:00Z","v":719,"vw":47.152748},{"c":47.2851,"h":47.2851,"l":47.05,"n":38,"o":47.05,"t":"2026-10-15T14:25:00Z","v":1415,"vw":47.171678},{"c":47.29,"h":47.29,"l":47.29,"n":3,"o":47.29,"t":"2026-10-15T14:30:00Z","v":106,"vw":47.29},{"c":47.21,"h":47.21,"l":47.21,"n":9,"o":47.21,"t":"2026-10-15T14:35:00Z","v":177,"vw":47.21},{"c":47.36,"h":47.41,"l":47.36,"n":25,"o":47.41,"t":"2026-10-15T14:40:00Z","v":519,"vw":47.385},{"c":47.265,"h":47.31,"l":47.265,"n":36,"o":47.3,"t":"2026-10-15T14:45:00Z","v":1507,"vw":47.289545},{"c":47.03,"h":47.345,"l":47.03,"n":35,"o":47.345,"t":"2026-10-15T15:00:00Z","v":1392,"vw":47.184474},{"c":47.085,"h":47.085,"l":47.07,"n":16,"o":47.08,"t":"2026-10-15T15:05:00Z","v":950,"vw":47.081667},{"c":47.035,"h":47.12,"l":47.035,"n":70,"o":47.08,"t":"2026-10-15T15:10:00Z","v":3910,"vw":47.074697},{"c":46.78,"h":47.04,"l":46.77,"n":62,"o":47.04,"t":"2026-10-15T15:15:00Z","v":1864,"vw":46.967668},{"c":46.745,"h":46.77,"l":46.61,"n":113,"o":46.77,"t":"2026-10-15T15:20:00Z","v":5709,"vw":46.729314},{"c":46.85,"h":46.85,"l":46.71,"n":86,"o":46.745,"t":"2026-10-15T15:25:00Z","v":4438,"vw":46.750003},{"c":46.8875,"h":46.8875,"l":46.83,"n":177,"o":46.83,"t":"2026-10-15T15:30:00Z","v":3312,"vw":46.855938},{"c":46.82,"h":46.84,"l":46.82,"n":35,"o":46.83,"t":"2026-10-15T15:35:00Z","v":1350,"vw":46.83},{"c":46.98,"h":46.98,"l":46.87,"n":73,"o":46.87,"t":"2026-10-15T15:40:00Z","v":2773,"vw":46.931154},{"c":47.03,"h":47.06,"l":46.985,"n":57,"o":46.985,"t":"2026-10-15T15:45:00Z","v":1399,"vw":47.007804},{"c":46.93,"h":47.01,"l":46.93,"n":44,"o":47.01,"t":"2026-10-15T15:50:00Z","v":1409,"vw":46.965},{"c":46.91,"h":46.91,"l":46.91,"n":13,"o":46.91,"t":"2026-10-15T15:55:00Z","v":261,"vw":46.91},{"c":46.805,"h":46.89,"l":46.8,"n":48,"o":46.89,"t":"2026-10-15T16:00:00Z","v":1220,"vw":46.832277},{"c":46.7,"h":46.82,"l":46.7,"n":29,"o":46.81,"t":"2026-10-15T16:10:00Z","v":504,"vw":46.776667},{"c":46.92,"h":46.92,"l":46.785,"n":61,"o":46.79,"t":"2026-10-15T16:15:00Z","v":2044,"vw":46.87625},{"c":46.965,"h":46.965,"l":46.965,"n":10,"o":46.965,"t":"2026-10-15T16:20:00Z","v":201,"vw":46.965},{"c":46.87,"h":46.905,"l":46.85,"n":97,"o":46.905,"t":"2026-10-15T16:25:00Z","v":4261,"vw":46.87192},{"c":46.875,"h":46.875,"l":46.875,"n":7,"o":46.875,"t":"2026-10-15T16:30:00Z","v":113,"vw":46.875},{"c":46.88,"h":46.92,"l":46.88,"n":82,"o":46.9,"t":"2026-10-15T16:35:00Z","v":1920,"vw":46.896667},{"c":46.88,"h":46.96,"l":46.76,"n":93,"o":46.86,"t":"2026-10-15T16:40:00Z","v":4191,"vw":46.845191},{"c":46.83,"h":46.83,"l":46.83,"n":8,"o":46.83,"t":"2026-10-15T16:45:00Z","v":143,"vw":46.83},{"c":46.845,"h":46.88,"l":46.845,"n":24,"o":46.88,"t":"2026-10-15T16:50:00Z","v":418,"vw":46.8625},{"c":46.835,"h":46.835,"l":46.835,"n":9,"o":46.835,"t":"2026-10-15T16:55:00Z","v":131,"vw":46.835},{"c":46.9,"h":46.9,"l":46.81,"n":114,"o":46.81,"t":"2026-10-15T17:00:00Z","v":7484,"vw":46.839018},{"c":47.045,"h":47.045,"l":46.95,"n":40,"o":46.95,"t":"2026-10-15T17:05:00Z","v":2040,"vw":46.967279},{"c":47.13,"h":47.13,"l":47.07,"n":32,"o":47.07,"t":"2026-10-15T17:10:00Z","v":594,"vw":47.11},{"c":46.99,"h":47.12,"l":46.99,"n":60,"o":47.12,"t":"2026-10-15T17:15:00Z","v":2484,"vw":47.042608},{"c":47.03,"h":47.03,"l":47.03,"n":8,"o":47.03,"t":"2026-10-15T17:20:00Z","v":287,"vw":47.03},{"c":47.06,"h":47.06,"l":47.005,"n":29,"o":47.005,"t":"2026-10-15T17:30:00Z","v":807,"vw":47.024167},{"c":46.915,"h":46.96,"l":46.885,"n":52,"o":46.96,"t":"2026-10-15T17:40:00Z","v":2043,"vw":46.930353},{"c":46.81,"h":46.915,"l":46.81,"n":89,"o":46.915,"t":"2026-10-15T17:45:00Z","v":2639,"vw":46.837057},{"c":46.82,"h":46.825,"l":46.81,"n":42,"o":46.81,"t":"2026-10-15T17:50:00Z","v":1335,"vw":46.813182},{"c":46.81,"h":46.81,"l":46.8,"n":29,"o":46.81,"t":"2026-10-15T17:55:00Z","v":1390,"vw":46.809231},{"c":46.8,"h":46.85,"l":46.75,"n":156,"o":46.81,"t":"2026-10-15T18:00:00Z","v":10686,"vw":46.797763},{"c":46.93,"h":46.99,"l":46.805,"n":85,"o":46.805,"t":"2026-10-15T18:05:00Z","v":3392,"vw":46.8896},{"c":46.975,"h":47.03,"l":46.935,"n":30,"o":46.935,"t":"2026-10-15T18:10:00Z","v":819,"vw":46.977913},{"c":47.01,"h":47.04,"l":46.995,"n":56,"o":46.995,"t":"2026-10-15T18:20:00Z","v":1931,"vw":47.028},{"c":46.97,"h":47.095,"l":46.97,"n":52,"o":47.065,"t":"2026-10-15T18:25:00Z","v":2464,"vw":47.042495},{"c":47.02,"h":47.02,"l":46.9931,"n":7,"o":47.02,"t":"2026-10-15T18:30:00Z","v":510,"vw":47.00924},{"c":47.02,"h":47.02,"l":46.93,"n":20,"o":46.93,"t":"2026-10-15T18:40:00Z","v":848,"vw":46.990895},{"c":46.92,"h":46.94,"l":46.92,"n":15,"o":46.94,"t":"2026-10-15T18:45:00Z","v":416,"vw":46.93},{"c":46.9,"h":46.92,"l":46.9,"n":39,"o":46.92,"t":"2026-10-15T18:55:00Z","v":1505,"vw":46.913333},{"c":46.81,"h":46.81,"l":46.81,"n":5,"o":46.81,"t":"2026-10-15T19:00:00Z","v":114,"vw":46.81},{"c":46.8918,"h":46.8918,"l":46.8918,"n":13,"o":46.8918,"t":"2026-10-15T19:05:00Z","v":251,"vw":46.8918},{"c":46.875,"h":46.875,"l":46.875,"n":7,"o":46.875,"t":"2026-10-15T19:10:00Z","v":256,"vw":46.875},{"c":46.81,"h":46.81,"l":46.81,"n":7,"o":46.81,"t":"2026-10-15T19:15:00Z","v":136,"vw":46.81},{"c":46.9,"h":46.9,"l":46.89,"n":79,"o":46.89,"t":"2026-10-15T19:20:00Z","v":1855,"vw":46.897},{"c":46.86,"h":46.86,"l":46.86,"n":19,"o":46.86,"t":"2026-10-15T19:25:00Z","v":236,"vw":46.86},{"c":47,"h":47,"l":46.905,"n":115,"o":46.905,"t":"2026-10-15T19:30:00Z","v":3538,"vw":46.95526},{"c":47.02,"h":47.02,"l":46.99,"n":64,"o":46.99,"t":"2026-10-15T19:35:00Z","v":1143,"vw":47.005},{"c":46.73,"h":46.97,"l":46.73,"n":97,"o":46.97,"t":"2026-10-15T19:40:00Z","v":2746,"vw":46.875555},{"c":46.625,"h":46.665,"l":46.57,"n":99,"o":46.63,"t":"2026-10-15T19:45:00Z","v":2882,"vw":46.632333},{"c":46.72,"h":46.82,"l":46.63,"n":170,"o":46.66,"t":"2026-10-15T19:50:00Z","v":6055,"vw":46.705581},{"c":46.7,"h":46.9,"l":46.67,"n":899,"o":46.72,"t":"2026-10-15T19:55:00Z","v":34638,"vw":46.758689},{"c":46.68,"h":46.68,"l":46.68,"n":13,"o":46.68,"t":"2026-10-15T20:00:00Z","v":40847,"vw":46.68},{"c":47.61,"h":47.61,"l":47.02,"n":51,"o":47.02,"t":"2026-10-16T13:30:00Z","v":5567,"vw":47.053431},{"c":47.165,"h":47.59,"l":47.165,"n":6,"o":47.59,"t":"2026-10-16T13:35:00Z","v":241,"vw":47.3775},{"c":47.5,"h":47.5,"l":47.215,"n":8,"o":47.215,"t":"2026-10-16T13:40:00Z","v":336,"vw":47.3575},{"c":47.56,"h":47.56,"l":47.315,"n":8,"o":47.315,"t":"2026-10-16T13:45:00Z","v":283,"vw":47.4375},{"c":47.22,"h":47.685,"l":47.22,"n":36,"o":47.685,"t":"2026-10-16T13:50:00Z","v":1231,"vw":47.43},{"c":47.24,"h":47.59,"l":47.24,"n":37,"o":47.59,"t":"2026-10-16T13:55:00Z","v":1882,"vw":47.425042},{"c":47.58,"h":47.58,"l":47.219,"n":26,"o":47.48,"t":"2026-10-16T14:00:00Z","v":986,"vw":47.373975},{"c":47.63,"h":47.69,"l":47.61,"n":58,"o":47.69,"t":"2026-10-16T14:05:00Z","v":1197,"vw":47.644787},{"c":47.54,"h":47.635,"l":47.475,"n":25,"o":47.635,"t":"2026-10-16T14:10:00Z","v":836,"vw":47.544515},{"c":47.59,"h":47.59,"l":47.5,"n":42,"o":47.56,"t":"2026-10-16T14:15:00Z","v":1801,"vw":47.5305},{"c":47.51,"h":47.51,"l":47.51,"n":6,"o":47.51,"t":"2026-10-16T14:20:00Z","v":176,"vw":47.51},{"c":47.53,"h":47.53,"l":47.53,"n":9,"o":47.53,"t":"2026-10-16T14:25:00Z","v":283,"vw":47.53},{"c":47.37,"h":47.68,"l":47.37,"n":9,"o":47.68,"t":"2026-10-16T14:30:00Z","v":304,"vw":47.525},{"c":47.535,"h":47.535,"l":47.535,"n":5,"o":47.535,"t":"2026-10-16T14:45:00Z","v":151,"vw":47.535},{"c":47.22,"h":47.47,"l":47.22,"n":70,"o":47.37,"t":"2026-10-16T14:50:00Z","v":4634,"vw":47.392729},{"c":47.59,"h":47.59,"l":47.59,"n":7,"o":47.59,"t":"2026-10-16T15:00:00Z","v":192,"vw":47.59},{"c":47.5017,"h":47.5017,"l":47.5017,"n":8,"o":47.5017,"t":"2026-10-16T15:20:00Z","v":235,"vw":47.5017},{"c":47.455,"h":47.455,"l":47.455,"n":13,"o":47.455,"t":"2026-10-16T15:25:00Z","v":444,"vw":47.455},{"c":47.36,"h":47.36,"l":47.35,"n":51,"o":47.36,"t":"2026-10-16T15:35:00Z","v":1182,"vw":47.3575},{"c":47.36,"h":47.36,"l":47.36,"n":1,"o":47.36,"t":"2026-10-16T15:40:00Z","v":100,"vw":47.36},{"c":47.18,"h":47.28,"l":47.105,"n":124,"o":47.28,"t":"2026-10-16T15:45:00Z","v":5995,"vw":47.194384},{"c":47.295,"h":47.295,"l":47.21,"n":67,"o":47.24,"t":"2026-10-16T15:50:00Z","v":3702,"vw":47.264224},{"c":47.215,"h":47.215,"l":47.215,"n":2,"o":47.215,"t":"2026-10-16T15:55:00Z","v":104,"vw":47.215},{"c":47.2647,"h":47.2647,"l":47.15,"n":71,"o":47.22,"t":"2026-10-16T16:00:00Z","v":1421,"vw":47.222014},{"c":47.285,"h":47.285,"l":47.215,"n":18,"o":47.215,"t":"2026-10-16T16:05:00Z","v":371,"vw":47.25},{"c":47.18,"h":47.18,"l":47.18,"n":11,"o":47.18,"t":"2026-10-16T16:10:00Z","v":239,"vw":47.18},{"c":47.045,"h":47.08,"l":47.045,"n":23,"o":47.08,"t":"2026-10-16T16:15:00Z","v":480,"vw":47.068333},{"c":47.12,"h":47.12,"l":47.07,"n":72,"o":47.08,"t":"2026-10-16T16:25:00Z","v":5606,"vw":47.109806},{"c":47.025,"h":47.025,"l":47.025,"n":20,"o":47.025,"t":"2026-10-16T16:35:00Z","v":263,"vw":47.025},{"c":47.025,"h":47.07,"l":47.025,"n":30,"o":47.07,"t":"2026-10-16T16:40:00Z","v":480,"vw":47.03875},{"c":46.93,"h":46.94,"l":46.93,"n":55,"o":46.94,"t":"2026-10-16T16:45:00Z","v":1171,"vw":46.933333},{"c":47.015,"h":47.015,"l":46.98,"n":32,"o":46.98,"t":"2026-10-16T16:50:00Z","v":1478,"vw":46.986686},{"c":47.04,"h":47.04,"l":47.04,"n":36,"o":47.04,"t":"2026-10-16T17:05:00Z","v":547,"vw":47.04},{"c":47.05,"h":47.05,"l":47.01,"n":23,"o":47.01,"t":"2026-10-16T17:10:00Z","v":616,"vw":47.02},{"c":47.07,"h":47.07,"l":47.07,"n":14,"o":47.07,"t":"2026-10-16T17:15:00Z","v":353,"vw":47.07},{"c":47.08,"h":47.08,"l":47.07,"n":67,"o":47.07,"t":"2026-10-16T17:20:00Z","v":1372,"vw":47.075013},{"c":47.165,"h":47.165,"l":47.065,"n":49,"o":47.065,"t":"2026-10-16T17:25:00Z","v":1044,"vw":47.112847},{"c":47.1,"h":47.18,"l":47.06,"n":60,"o":47.18,"t":"2026-10-16T17:30:00Z","v":1796,"vw":47.11729},{"c":47.16,"h":47.16,"l":47.16,"n":3,"o":47.16,"t":"2026-10-16T17:40:00Z","v":105,"vw":47.16},{"c":47.1,"h":47.1,"l":47.1,"n":3,"o":47.1,"t":"2026-10-16T17:50:00Z","v":128,"vw":47.1},{"c":47.1,"h":47.1,"l":47.1,"n":5,"o":47.1,"t":"2026-10-16T17:55:00Z","v":149,"vw":47.1},{"c":47.08,"h":47.13,"l":47.08,"n":12,"o":47.13,"t":"2026-10-16T18:00:00Z","v":473,"vw":47.113165},{"c":47.08,"h":47.08,"l":47.08,"n":10,"o":47.08,"t":"2026-10-16T18:05:00Z","v":257,"vw":47.08},{"c":47.14,"h":47.14,"l":47.085,"n":40,"o":47.085,"t":"2026-10-16T18:10:00Z","v":986,"vw":47.12125},{"c":47.145,"h":47.145,"l":47.145,"n":12,"o":47.145,"t":"2026-10-16T18:15:00Z","v":334,"vw":47.145},{"c":47.17,"h":47.17,"l":47.17,"n":42,"o":47.17,"t":"2026-10-16T18:20:00Z","v":801,"vw":47.17},{"c":47.17,"h":47.17,"l":47.15,"n":45,"o":47.16,"t":"2026-10-16T18:25:00Z","v":1707,"vw":47.16},{"c":47.135,"h":47.165,"l":47.13,"n":59,"o":47.16,"t":"2026-10-16T18:30:00Z","v":1704,"vw":47.141942},{"c":47.17,"h":47.17,"l":47.15,"n":159,"o":47.15,"t":"2026-10-16T18:35:00Z","v":2960,"vw":47.163333},{"c":47.12,"h":47.14,"l":47.12,"n":46,"o":47.14,"t":"2026-10-16T18:40:00Z","v":1256,"vw":47.13},{"c":47.16,"h":47.16,"l":47.14,"n":31,"o":47.14,"t":"2026-10-16T18:45:00Z","v":1376,"vw":47.156142},{"c":47.12,"h":47.15,"l":47.12,"n":31,"o":47.15,"t":"2026-10-16T18:55:00Z","v":909,"vw":47.13},{"c":47.26,"h":47.28,"l":47.15,"n":146,"o":47.15,"t":"2026-10-16T19:05:00Z","v":5150,"vw":47.22642},{"c":47.285,"h":47.32,"l":47.27,"n":78,"o":47.28,"t":"2026-10-16T19:10:00Z","v":1996,"vw":47.288042},{"c":47.37,"h":47.37,"l":47.305,"n":69,"o":47.33,"t":"2026-10-16T19:15:00Z","v":4634,"vw":47.350333},{"c":47.35,"h":47.365,"l":47.35,"n":56,"o":47.365,"t":"2026-10-16T19:20:00Z","v":1442,"vw":47.353},{"c":47.3575,"h":47.3575,"l":47.3575,"n":6,"o":47.3575,"t":"2026-10-16T19:25:00Z","v":147,"vw":47.3575},{"c":47.24,"h":47.36,"l":47.24,"n":47,"o":47.36,"t":"2026-10-16T19:30:00Z","v":1760,"vw":47.311111},{"c":47.21,"h":47.23,"l":47.17,"n":51,"o":47.23,"t":"2026-10-16T19:35:00Z","v":2122,"vw":47.195385},{"c":47.12,"h":47.12,"l":47.12,"n":34,"o":47.12,"t":"2026-10-16T19:40:00Z","v":700,"vw":47.12},{"c":47.24,"h":47.24,"l":47.22,"n":62,"o":47.22,"t":"2026-10-16T19:45:00Z","v":1564,"vw":47.228},{"c":47.33,"h":47.33,"l":47.22,"n":255,"o":47.235,"t":"2026-10-16T19:50:00Z","v":7707,"vw":47.267623},{"c":47.46,"h":47.55,"l":47.28,"n":669,"o":47.3,"t":"2026-10-16T19:55:00Z","v":22511,"vw":47.435558},{"c":47.51,"h":47.51,"l":47.51,"n":18,"o":47.51,"t":"2026-10-16T20:00:00Z","v":41877,"vw":47.51},{"c":47.59,"h":48.7771,"l":47.59,"n":76,"o":47.7,"t":"2026-10-19T13:30:00Z","v":7708,"vw":47.76695},{"c":47.63,"h":47.82,"l":47.63,"n":28,"o":47.75,"t":"2026-10-19T13:35:00Z","v":1157,"vw":47.742},{"c":47.98,"h":47.98,"l":47.98,"n":4,"o":47.98,"t":"2026-10-19T13:45:00Z","v":500,"vw":47.98},{"c":47.4701,"h":47.69,"l":47.4701,"n":26,"o":47.69,"t":"2026-10-19T13:50:00Z","v":1053,"vw":47.581122},{"c":47.38,"h":47.475,"l":47.38,"n":6,"o":47.475,"t":"2026-10-19T13:55:00Z","v":308,"vw":47.411667},{"c":47.6051,"h":47.69,"l":47.6051,"n":51,"o":47.61,"t":"2026-10-19T14:00:00Z","v":1501,"vw":47.647108},{"c":47.75,"h":47.75,"l":47.74,"n":7,"o":47.74,"t":"2026-10-19T14:05:00Z","v":304,"vw":47.745},{"c":47.75,"h":47.78,"l":47.75,"n":24,"o":47.75,"t":"2026-10-19T14:15:00Z","v":1235,"vw":47.758333},{"c":47.68,"h":47.68,"l":47.645,"n":39,"o":47.65,"t":"2026-10-19T14:25:00Z","v":694,"vw":47.66125},{"c":47.735,"h":47.735,"l":47.64,"n":57,"o":47.69,"t":"2026-10-19T14:40:00Z","v":3280,"vw":47.698413},{"c":47.79,"h":47.79,"l":47.7,"n":11,"o":47.7,"t":"2026-10-19T15:00:00Z","v":423,"vw":47.745},{"c":47.6,"h":47.83,"l":47.52,"n":180,"o":47.82,"t":"2026-10-19T15:05:00Z","v":7903,"vw":47.710746},{"c":47.76,"h":47.76,"l":47.37,"n":183,"o":47.57,"t":"2026-10-19T15:10:00Z","v":11547,"vw":47.540068},{"c":47.625,"h":47.75,"l":47.625,"n":63,"o":47.73,"t":"2026-10-19T15:15:00Z","v":2364,"vw":47.683036},{"c":47.79,"h":47.82,"l":47.625,"n":139,"o":47.625,"t":"2026-10-19T15:20:00Z","v":8250,"vw":47.739842},{"c":47.735,"h":47.805,"l":47.68,"n":90,"o":47.805,"t":"2026-10-19T15:25:00Z","v":2503,"vw":47.735927},{"c":47.7291,"h":47.745,"l":47.69,"n":42,"o":47.7127,"t":"2026-10-19T15:30:00Z","v":1515,"vw":47.728646},{"c":47.72,"h":47.745,"l":47.69,"n":109,"o":47.744,"t":"2026-10-19T15:35:00Z","v":6251,"vw":47.709747},{"c":47.725,"h":47.73,"l":47.72,"n":23,"o":47.72,"t":"2026-10-19T15:40:00Z","v":990,"vw":47.723344},{"c":47.73,"h":47.78,"l":47.73,"n":39,"o":47.78,"t":"2026-10-19T15:50:00Z","v":592,"vw":47.759412},{"c":47.64,"h":47.73,"l":47.64,"n":84,"o":47.73,"t":"2026-10-19T15:55:00Z","v":2927,"vw":47.686386},{"c":47.57,"h":47.57,"l":47.51,"n":59,"o":47.56,"t":"2026-10-19T16:00:00Z","v":1549,"vw":47.538},{"c":47.445,"h":47.5675,"l":47.395,"n":93,"o":47.555,"t":"2026-10-19T16:05:00Z","v":5865,"vw":47.50851},{"c":47.32,"h":47.425,"l":47.32,"n":60,"o":47.37,"t":"2026-10-19T16:10:00Z","v":3545,"vw":47.345108},{"c":47.32,"h":47.32,"l":47.32,"n":13,"o":47.32,"t":"2026-10-19T16:15:00Z","v":509,"vw":47.32},{"c":47.395,"h":47.42,"l":47.325,"n":242,"o":47.36,"t":"2026-10-19T16:20:00Z","v":18215,"vw":47.365456},{"c":47.395,"h":47.395,"l":47.395,"n":11,"o":47.395,"t":"2026-10-19T16:25:00Z","v":354,"vw":47.395},{"c":47.39,"h":47.41,"l":47.39,"n":54,"o":47.41,"t":"2026-10-19T16:30:00Z","v":1849,"vw":47.403737},{"c":47.39,"h":47.39,"l":47.39,"n":15,"o":47.39,"t":"2026-10-19T16:35:00Z","v":193,"vw":47.39},{"c":47.37,"h":47.405,"l":47.335,"n":79,"o":47.405,"t":"2026-10-19T16:40:00Z","v":2454,"vw":47.374941},{"c":47.39,"h":47.39,"l":47.39,"n":21,"o":47.39,"t":"2026-10-19T16:45:00Z","v":346,"vw":47.39},{"c":47.375,"h":47.375,"l":47.375,"n":30,"o":47.375,"t":"2026-10-19T16:55:00Z","v":608,"vw":47.375},{"c":47.35,"h":47.375,"l":47.3,"n":74,"o":47.375,"t":"2026-10-19T17:00:00Z","v":2329,"vw":47.328334},{"c":47.19,"h":47.3,"l":47.19,"n":47,"o":47.3,"t":"2026-10-19T17:05:00Z","v":1962,"vw":47.206364},{"c":47.18,"h":47.18,"l":47.18,"n":16,"o":47.18,"t":"2026-10-19T17:10:00Z","v":578,"vw":47.18},{"c":47.2,"h":47.27,"l":47.2,"n":17,"o":47.26,"t":"2026-10-19T17:15:00Z","v":539,"vw":47.25},{"c":47.27,"h":47.27,"l":47.27,"n":5,"o":47.27,"t":"2026-10-19T17:20:00Z","v":104,"vw":47.27},{"c":47.285,"h":47.285,"l":47.285,"n":4,"o":47.285,"t":"2026-10-19T17:25:00Z","v":121,"vw":47.285},{"c":47.31,"h":47.33,"l":47.31,"n":11,"o":47.33,"t":"2026-10-19T17:30:00Z","v":273,"vw":47.32},{"c":47.305,"h":47.305,"l":47.305,"n":12,"o":47.305,"t":"2026-10-19T17:40:00Z","v":449,"vw":47.305},{"c":47.29,"h":47.33,"l":47.29,"n":16,"o":47.33,"t":"2026-10-19T17:45:00Z","v":730,"vw":47.320469},{"c":47.33,"h":47.33,"l":47.33,"n":13,"o":47.33,"t":"2026-10-19T17:50:00Z","v":480,"vw":47.33},{"c":47.32,"h":47.35,"l":47.32,"n":73,"o":47.35,"t":"2026-10-19T17:55:00Z","v":2112,"vw":47.325637},{"c":47.35,"h":47.35,"l":47.35,"n":25,"o":47.35,"t":"2026-10-19T18:10:00Z","v":997,"vw":47.35},{"c":47.345,"h":47.345,"l":47.345,"n":7,"o":47.345,"t":"2026-10-19T18:20:00Z","v":127,"vw":47.345},{"c":47.295,"h":47.32,"l":47.29,"n":61,"o":47.32,"t":"2026-10-19T18:25:00Z","v":1676,"vw":47.299231},{"c":47.26,"h":47.27,"l":47.26,"n":51,"o":47.27,"t":"2026-10-19T18:30:00Z","v":1162,"vw":47.266667},{"c":47.31,"h":47.31,"l":47.235,"n":60,"o":47.235,"t":"2026-10-19T18:35:00Z","v":1691,"vw":47.260833},{"c":47.265,"h":47.265,"l":47.265,"n":13,"o":47.265,"t":"2026-10-19T18:40:00Z","v":201,"vw":47.265},{"c":47.26,"h":47.3,"l":47.25,"n":69,"o":47.26,"t":"2026-10-19T18:50:00Z","v":3980,"vw":47.283864},{"c":47.32,"h":47.32,"l":47.26,"n":65,"o":47.26,"t":"2026-10-19T18:55:00Z","v":3451,"vw":47.284091},{"c":47.38,"h":47.38,"l":47.33,"n":31,"o":47.35,"t":"2026-10-19T19:00:00Z","v":1094,"vw":47.3441},{"c":47.36,"h":47.36,"l":47.36,"n":9,"o":47.36,"t":"2026-10-19T19:10:00Z","v":235,"vw":47.36},{"c":47.34,"h":47.37,"l":47.34,"n":53,"o":47.365,"t":"2026-10-19T19:15:00Z","v":1216,"vw":47.354947},{"c":47.37,"h":47.41,"l":47.32,"n":168,"o":47.34,"t":"2026-10-19T19:20:00Z","v":6412,"vw":47.354471},{"c":47.385,"h":47.385,"l":47.385,"n":11,"o":47.385,"t":"2026-10-19T19:25:00Z","v":150,"vw":47.385},{"c":47.35,"h":47.38,"l":47.34,"n":83,"o":47.36,"t":"2026-10-19T19:30:00Z","v":3238,"vw":47.367082},{"c":47.3,"h":47.37,"l":47.3,"n":77,"o":47.34,"t":"2026-10-19T19:35:00Z","v":2118,"vw":47.326787},{"c":47.26,"h":47.45,"l":46.9501,"n":317,"o":47.25,"t":"2026-10-19T19:40:00Z","v":18370,"vw":47.273028},{"c":47.155,"h":47.23,"l":47.155,"n":54,"o":47.23,"t":"2026-10-19T19:45:00Z","v":1476,"vw":47.1875},{"c":47.18,"h":47.25,"l":47.13,"n":114,"o":47.175,"t":"2026-10-19T19:50:00Z","v":3572,"vw":47.18483},{"c":47.25,"h":47.36,"l":47.17,"n":765,"o":47.21,"t":"2026-10-19T19:55:00Z","v":27643,"vw":47.247981},{"c":47.23,"h":47.23,"l":47.23,"n":17,"o":47.23,"t":"2026-10-19T20:00:00Z","v":52462,"vw":47.23},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-10-20T12:15:00Z","v":210,"vw":47.3},{"c":47.79,"h":47.79,"l":47.445,"n":43,"o":47.5,"t":"2026-10-20T13:30:00Z","v":3595,"vw":47.544678},{"c":47.64,"h":48,"l":47.64,"n":63,"o":47.72,"t":"2026-10-20T13:35:00Z","v":10894,"vw":47.756848},{"c":48.01,"h":48.11,"l":47.495,"n":19,"o":47.99,"t":"2026-10-20T13:40:00Z","v":1150,"vw":47.925625},{"c":48.22,"h":48.22,"l":47.91,"n":11,"o":48.005,"t":"2026-10-20T13:45:00Z","v":2772,"vw":47.996424},{"c":48.275,"h":48.275,"l":48.06,"n":127,"o":48.24,"t":"2026-10-20T13:50:00Z","v":6647,"vw":48.157723},{"c":48.29,"h":48.29,"l":48.19,"n":14,"o":48.29,"t":"2026-10-20T14:00:00Z","v":2415,"vw":48.285652},{"c":48.18,"h":48.285,"l":48.08,"n":39,"o":48.285,"t":"2026-10-20T14:05:00Z","v":2530,"vw":48.212862},{"c":48.11,"h":48.11,"l":48.11,"n":2,"o":48.11,"t":"2026-10-20T14:10:00Z","v":200,"vw":48.11},{"c":48.01,"h":48.01,"l":48.01,"n":11,"o":48.01,"t":"2026-10-20T14:15:00Z","v":315,"vw":48.01},{"c":48.62,"h":48.62,"l":48.19,"n":43,"o":48.19,"t":"2026-10-20T14:20:00Z","v":1437,"vw":48.46386},{"c":48.62,"h":48.62,"l":48.5,"n":69,"o":48.52,"t":"2026-10-20T14:25:00Z","v":5186,"vw":48.57987},{"c":48.42,"h":48.42,"l":48.42,"n":19,"o":48.42,"t":"2026-10-20T14:35:00Z","v":388,"vw":48.42},{"c":48.57,"h":48.57,"l":48.55,"n":19,"o":48.55,"t":"2026-10-20T14:50:00Z","v":509,"vw":48.555},{"c":48.475,"h":48.475,"l":48.46,"n":42,"o":48.47,"t":"2026-10-20T14:55:00Z","v":1460,"vw":48.465625},{"c":48.37,"h":48.37,"l":48.36,"n":25,"o":48.36,"t":"2026-10-20T15:00:00Z","v":768,"vw":48.364464},{"c":48.33,"h":48.33,"l":48.245,"n":38,"o":48.3,"t":"2026-10-20T15:05:00Z","v":1040,"vw":48.29},{"c":48.25,"h":48.25,"l":48.25,"n":5,"o":48.25,"t":"2026-10-20T15:10:00Z","v":117,"vw":48.25},{"c":48.205,"h":48.205,"l":48.205,"n":6,"o":48.205,"t":"2026-10-20T15:15:00Z","v":154,"vw":48.205},{"c":48.1779,"h":48.1779,"l":48.1779,"n":7,"o":48.1779,"t":"2026-10-20T15:20:00Z","v":145,"vw":48.1779},{"c":48.24,"h":48.255,"l":48.19,"n":72,"o":48.21,"t":"2026-10-20T15:35:00Z","v":3467,"vw":48.213103},{"c":48.325,"h":48.325,"l":48.325,"n":7,"o":48.325,"t":"2026-10-20T15:40:00Z","v":124,"vw":48.325},{"c":48.1887,"h":48.19,"l":48.18,"n":37,"o":48.19,"t":"2026-10-20T16:10:00Z","v":1114,"vw":48.184825},{"c":48.16,"h":48.17,"l":48.16,"n":18,"o":48.17,"t":"2026-10-20T16:15:00Z","v":380,"vw":48.165},{"c":47.98,"h":48.06,"l":47.98,"n":37,"o":48.06,"t":"2026-10-20T16:20:00Z","v":724,"vw":48.039644},{"c":48.1,"h":48.1,"l":48.1,"n":11,"o":48.1,"t":"2026-10-20T16:30:00Z","v":328,"vw":48.1},{"c":48.1,"h":48.1,"l":48.1,"n":21,"o":48.1,"t":"2026-10-20T16:35:00Z","v":583,"vw":48.1},{"c":48.09,"h":48.09,"l":48.03,"n":12,"o":48.03,"t":"2026-10-20T16:40:00Z","v":813,"vw":48.074286},{"c":48.09,"h":48.09,"l":48.09,"n":12,"o":48.09,"t":"2026-10-20T16:45:00Z","v":335,"vw":48.09},{"c":48.08,"h":48.085,"l":48.06,"n":41,"o":48.085,"t":"2026-10-20T16:50:00Z","v":1340,"vw":48.079},{"c":48.085,"h":48.085,"l":48.085,"n":4,"o":48.085,"t":"2026-10-20T16:55:00Z","v":109,"vw":48.085},{"c":48.12,"h":48.12,"l":48.07,"n":45,"o":48.07,"t":"2026-10-20T17:00:00Z","v":2118,"vw":48.088519},{"c":48.095,"h":48.095,"l":48.095,"n":7,"o":48.095,"t":"2026-10-20T17:05:00Z","v":224,"vw":48.095},{"c":48.07,"h":48.15,"l":48.07,"n":69,"o":48.11,"t":"2026-10-20T17:10:00Z","v":4669,"vw":48.11735},{"c":48.08,"h":48.08,"l":48.08,"n":15,"o":48.08,"t":"2026-10-20T17:25:00Z","v":371,"vw":48.08},{"c":48.095,"h":48.13,"l":48.095,"n":39,"o":48.13,"t":"2026-10-20T17:30:00Z","v":794,"vw":48.123},{"c":48.1,"h":48.1,"l":48.1,"n":10,"o":48.1,"t":"2026-10-20T17:35:00Z","v":130,"vw":48.1},{"c":48.06,"h":48.12,"l":48.06,"n":69,"o":48.11,"t":"2026-10-20T17:50:00Z","v":2880,"vw":48.101149},{"c":48.01,"h":48.01,"l":48.01,"n":3,"o":48.01,"t":"2026-10-20T17:55:00Z","v":106,"vw":48.01},{"c":47.98,"h":47.98,"l":47.98,"n":9,"o":47.98,"t":"2026-10-20T18:00:00Z","v":249,"vw":47.98},{"c":48.02,"h":48.02,"l":48.02,"n":5,"o":48.02,"t":"2026-10-20T18:10:00Z","v":116,"vw":48.02},{"c":47.99,"h":47.99,"l":47.99,"n":34,"o":47.99,"t":"2026-10-20T18:15:00Z","v":649,"vw":47.99},{"c":47.94,"h":47.94,"l":47.94,"n":18,"o":47.94,"t":"2026-10-20T18:40:00Z","v":337,"vw":47.94},{"c":47.92,"h":47.92,"l":47.92,"n":3,"o":47.92,"t":"2026-10-20T18:45:00Z","v":127,"vw":47.92},{"c":48.015,"h":48.08,"l":48.015,"n":116,"o":48.04,"t":"2026-10-20T19:00:00Z","v":3066,"vw":48.045012},{"c":48.05,"h":48.05,"l":48.05,"n":25,"o":48.05,"t":"2026-10-20T19:05:00Z","v":1857,"vw":48.05},{"c":48.06,"h":48.06,"l":48.05,"n":31,"o":48.05,"t":"2026-10-20T19:10:00Z","v":1388,"vw":48.056667},{"c":48.11,"h":48.11,"l":48.025,"n":91,"o":48.025,"t":"2026-10-20T19:15:00Z","v":2924,"vw":48.081223},{"c":48.09,"h":48.1,"l":48.09,"n":27,"o":48.1,"t":"2026-10-20T19:20:00Z","v":810,"vw":48.096667},{"c":48.14,"h":48.14,"l":48.1,"n":27,"o":48.1,"t":"2026-10-20T19:25:00Z","v":947,"vw":48.119817},{"c":48.095,"h":48.13,"l":48.095,"n":36,"o":48.115,"t":"2026-10-20T19:30:00Z","v":1075,"vw":48.115625},{"c":48.04,"h":48.05,"l":48.03,"n":42,"o":48.03,"t":"2026-10-20T19:35:00Z","v":1933,"vw":48.043929},{"c":48.03,"h":48.05,"l":47.98,"n":52,"o":47.99,"t":"2026-10-20T19:40:00Z","v":4502,"vw":48.030861},{"c":48.01,"h":48.03,"l":48.01,"n":25,"o":48.03,"t":"2026-10-20T19:45:00Z","v":769,"vw":48.017833},{"c":47.935,"h":48.02,"l":47.935,"n":164,"o":47.96,"t":"2026-10-20T19:50:00Z","v":6556,"vw":47.985682},{"c":48.01,"h":48.07,"l":47.96,"n":436,"o":47.98,"t":"2026-10-20T19:55:00Z","v":16269,"vw":47.998053},{"c":47.94,"h":47.98,"l":47.94,"n":14,"o":47.98,"t":"2026-10-20T20:00:00Z","v":33983,"vw":47.941377},{"c":48.1,"h":48.1,"l":48.1,"n":27,"o":48.1,"t":"2026-10-21T13:00:00Z","v":4002,"vw":48.1},{"c":47.79,"h":47.79,"l":47.79,"n":5,"o":47.79,"t":"2026-10-21T13:05:00Z","v":181,"vw":47.79},{"c":48.03,"h":48.03,"l":48.03,"n":3,"o":48.03,"t":"2026-10-21T13:30:00Z","v":562,"vw":48.03},{"c":48.01,"h":48.02,"l":47.995,"n":24,"o":48.02,"t":"2026-10-21T13:35:00Z","v":2074,"vw":48.01525},{"c":47.95,"h":48.02,"l":47.95,"n":49,"o":47.95,"t":"2026-10-21T13:40:00Z","v":3696,"vw":47.99608},{"c":47.5501,"h":47.5501,"l":47.5501,"n":4,"o":47.5501,"t":"2026-10-21T13:45:00Z","v":152,"vw":47.5501},{"c":48.045,"h":48.045,"l":48.045,"n":10,"o":48.045,"t":"2026-10-21T13:50:00Z","v":165,"vw":48.045},{"c":47.93,"h":47.93,"l":47.93,"n":13,"o":47.93,"t":"2026-10-21T13:55:00Z","v":491,"vw":47.93},{"c":47.85,"h":47.91,"l":47.85,"n":20,"o":47.91,"t":"2026-10-21T14:00:00Z","v":556,"vw":47.89},{"c":47.66,"h":47.945,"l":47.66,"n":12,"o":47.945,"t":"2026-10-21T14:05:00Z","v":1295,"vw":47.87573},{"c":47.69,"h":47.69,"l":47.69,"n":10,"o":47.69,"t":"2026-10-21T14:10:00Z","v":110,"vw":47.69},{"c":47.88,"h":47.88,"l":47.88,"n":5,"o":47.88,"t":"2026-10-21T14:15:00Z","v":321,"vw":47.88},{"c":47.675,"h":47.675,"l":47.675,"n":3,"o":47.675,"t":"2026-10-21T14:20:00Z","v":291,"vw":47.675},{"c":47.68,"h":47.78,"l":47.68,"n":73,"o":47.78,"t":"2026-10-21T14:30:00Z","v":4017,"vw":47.725069},{"c":47.785,"h":47.81,"l":47.785,"n":21,"o":47.81,"t":"2026-10-21T14:50:00Z","v":405,"vw":47.801667},{"c":47.65,"h":47.65,"l":47.62,"n":47,"o":47.63,"t":"2026-10-21T15:00:00Z","v":1231,"vw":47.6375},{"c":47.67,"h":47.67,"l":47.67,"n":10,"o":47.67,"t":"2026-10-21T15:05:00Z","v":254,"vw":47.67},{"c":47.67,"h":47.67,"l":47.67,"n":7,"o":47.67,"t":"2026-10-21T15:10:00Z","v":137,"vw":47.67},{"c":47.75,"h":47.75,"l":47.55,"n":46,"o":47.55,"t":"2026-10-21T15:25:00Z","v":2581,"vw":47.67196},{"c":47.67,"h":47.67,"l":47.65,"n":29,"o":47.65,"t":"2026-10-21T15:30:00Z","v":1021,"vw":47.664396},{"c":47.595,"h":47.595,"l":47.595,"n":9,"o":47.595,"t":"2026-10-21T16:00:00Z","v":232,"vw":47.595},{"c":47.47,"h":47.47,"l":47.46,"n":29,"o":47.46,"t":"2026-10-21T16:05:00Z","v":423,"vw":47.465},{"c":47.44,"h":47.44,"l":47.44,"n":6,"o":47.44,"t":"2026-10-21T16:10:00Z","v":269,"vw":47.44},{"c":47.465,"h":47.465,"l":47.465,"n":6,"o":47.465,"t":"2026-10-21T16:25:00Z","v":219,"vw":47.465},{"c":47.59,"h":47.62,"l":47.58,"n":41,"o":47.58,"t":"2026-10-21T16:35:00Z","v":1879,"vw":47.598319},{"c":47.48,"h":47.58,"l":47.48,"n":47,"o":47.58,"t":"2026-10-21T16:40:00Z","v":2593,"vw":47.570853},{"c":47.61,"h":47.61,"l":47.58,"n":21,"o":47.58,"t":"2026-10-21T16:45:00Z","v":719,"vw":47.59},{"c":47.62,"h":47.62,"l":47.61,"n":17,"o":47.61,"t":"2026-10-21T16:50:00Z","v":775,"vw":47.615},{"c":47.67,"h":47.67,"l":47.63,"n":16,"o":47.635,"t":"2026-10-21T16:55:00Z","v":667,"vw":47.645},{"c":47.75,"h":47.75,"l":47.69,"n":88,"o":47.71,"t":"2026-10-21T17:00:00Z","v":2659,"vw":47.718114},{"c":47.67,"h":47.7,"l":47.67,"n":30,"o":47.69,"t":"2026-10-21T17:05:00Z","v":1637,"vw":47.687442},{"c":47.69,"h":47.69,"l":47.69,"n":5,"o":47.69,"t":"2026-10-21T17:15:00Z","v":116,"vw":47.69},{"c":47.615,"h":47.66,"l":47.6,"n":45,"o":47.66,"t":"2026-10-21T17:30:00Z","v":1596,"vw":47.642653},{"c":47.5502,"h":47.5502,"l":47.5502,"n":9,"o":47.5502,"t":"2026-10-21T17:35:00Z","v":258,"vw":47.5502},{"c":47.57,"h":47.58,"l":47.57,"n":16,"o":47.58,"t":"2026-10-21T17:40:00Z","v":604,"vw":47.572},{"c":47.54,"h":47.58,"l":47.54,"n":13,"o":47.58,"t":"2026-10-21T17:45:00Z","v":245,"vw":47.56},{"c":47.51,"h":47.51,"l":47.51,"n":6,"o":47.51,"t":"2026-10-21T17:50:00Z","v":148,"vw":47.51},{"c":47.46,"h":47.46,"l":47.46,"n":14,"o":47.46,"t":"2026-10-21T18:00:00Z","v":421,"vw":47.46},{"c":47.45,"h":47.45,"l":47.45,"n":10,"o":47.45,"t":"2026-10-21T18:05:00Z","v":149,"vw":47.45},{"c":47.41,"h":47.475,"l":47.41,"n":15,"o":47.475,"t":"2026-10-21T18:15:00Z","v":442,"vw":47.431667},{"c":47.475,"h":47.475,"l":47.475,"n":8,"o":47.475,"t":"2026-10-21T18:20:00Z","v":404,"vw":47.475},{"c":47.54,"h":47.56,"l":47.54,"n":58,"o":47.55,"t":"2026-10-21T18:40:00Z","v":2258,"vw":47.550709},{"c":47.495,"h":47.55,"l":47.495,"n":36,"o":47.55,"t":"2026-10-21T18:45:00Z","v":2024,"vw":47.508199},{"c":47.41,"h":47.44,"l":47.38,"n":45,"o":47.44,"t":"2026-10-21T18:55:00Z","v":2443,"vw":47.422941},{"c":47.35,"h":47.41,"l":47.35,"n":25,"o":47.41,"t":"2026-10-21T19:00:00Z","v":677,"vw":47.38},{"c":47.47,"h":47.54,"l":47.47,"n":71,"o":47.47,"t":"2026-10-21T19:05:00Z","v":3409,"vw":47.48298},{"c":47.52,"h":47.52,"l":47.52,"n":6,"o":47.52,"t":"2026-10-21T19:10:00Z","v":177,"vw":47.52},{"c":47.58,"h":47.58,"l":47.5,"n":41,"o":47.5,"t":"2026-10-21T19:15:00Z","v":2166,"vw":47.529333},{"c":47.54,"h":47.54,"l":47.535,"n":25,"o":47.54,"t":"2026-10-21T19:20:00Z","v":452,"vw":47.538333},{"c":47.63,"h":47.63,"l":47.57,"n":76,"o":47.58,"t":"2026-10-21T19:25:00Z","v":2534,"vw":47.593708},{"c":47.61,"h":47.66,"l":47.56,"n":100,"o":47.65,"t":"2026-10-21T19:30:00Z","v":4302,"vw":47.608751},{"c":47.605,"h":47.605,"l":47.5975,"n":14,"o":47.5975,"t":"2026-10-21T19:35:00Z","v":223,"vw":47.60125},{"c":47.59,"h":47.59,"l":47.59,"n":15,"o":47.59,"t":"2026-10-21T19:40:00Z","v":266,"vw":47.59},{"c":47.58,"h":47.68,"l":47.58,"n":50,"o":47.67,"t":"2026-10-21T19:45:00Z","v":1940,"vw":47.661429},{"c":47.64,"h":47.7,"l":47.58,"n":116,"o":47.62,"t":"2026-10-21T19:50:00Z","v":3926,"vw":47.671033},{"c":47.45,"h":47.63,"l":47.45,"n":435,"o":47.63,"t":"2026-10-21T19:55:00Z","v":11939,"vw":47.527681},{"c":47.54,"h":47.54,"l":47.54,"n":10,"o":47.54,"t":"2026-10-21T20:00:00Z","v":28548,"vw":47.54},{"c":47.59,"h":47.59,"l":47.59,"n":7,"o":47.59,"t":"2026-10-22T13:30:00Z","v":1319,"vw":47.59},{"c":48.29,"h":48.29,"l":47.96,"n":37,"o":47.96,"t":"2026-10-22T13:40:00Z","v":3803,"vw":48.227679},{"c":48.27,"h":48.31,"l":47.96,"n":36,"o":48.3,"t":"2026-10-22T13:50:00Z","v":1125,"vw":48.222129},{"c":48.28,"h":48.28,"l":48.28,"n":28,"o":48.28,"t":"2026-10-22T13:55:00Z","v":538,"vw":48.28},{"c":48.33,"h":48.33,"l":48.33,"n":2,"o":48.33,"t":"2026-10-22T14:05:00Z","v":200,"vw":48.33},{"c":48.6086,"h":48.6086,"l":48.6086,"n":5,"o":48.6086,"t":"2026-10-22T14:10:00Z","v":203,"vw":48.6086},{"c":48.21,"h":48.53,"l":48.21,"n":23,"o":48.53,"t":"2026-10-22T14:30:00Z","v":5069,"vw":48.313372},{"c":48.185,"h":48.365,"l":48.185,"n":41,"o":48.365,"t":"2026-10-22T14:35:00Z","v":1874,"vw":48.233817},{"c":48.285,"h":48.4,"l":48.285,"n":38,"o":48.4,"t":"2026-10-22T14:40:00Z","v":1762,"vw":48.378077},{"c":48.19,"h":48.29,"l":48.19,"n":26,"o":48.29,"t":"2026-10-22T14:50:00Z","v":942,"vw":48.262801},{"c":48.36,"h":48.41,"l":48.36,"n":32,"o":48.41,"t":"2026-10-22T15:15:00Z","v":1137,"vw":48.3725},{"c":48.44,"h":48.44,"l":48.44,"n":1,"o":48.44,"t":"2026-10-22T15:20:00Z","v":100,"vw":48.44},{"c":48.35,"h":48.35,"l":48.35,"n":3,"o":48.35,"t":"2026-10-22T15:25:00Z","v":201,"vw":48.35},{"c":48.39,"h":48.41,"l":48.37,"n":67,"o":48.41,"t":"2026-10-22T15:30:00Z","v":2095,"vw":48.397778},{"c":48.44,"h":48.46,"l":48.375,"n":25,"o":48.375,"t":"2026-10-22T15:55:00Z","v":745,"vw":48.42625},{"c":48.29,"h":48.42,"l":48.29,"n":41,"o":48.38,"t":"2026-10-22T16:00:00Z","v":1084,"vw":48.374601},{"c":48.39,"h":48.39,"l":48.385,"n":12,"o":48.385,"t":"2026-10-22T16:05:00Z","v":602,"vw":48.3875},{"c":48.4551,"h":48.46,"l":48.391,"n":29,"o":48.395,"t":"2026-10-22T16:15:00Z","v":1290,"vw":48.434444},{"c":48.3918,"h":48.3918,"l":48.3918,"n":1,"o":48.3918,"t":"2026-10-22T16:20:00Z","v":214,"vw":48.3918},{"c":48.55,"h":48.55,"l":48.55,"n":6,"o":48.55,"t":"2026-10-22T16:25:00Z","v":228,"vw":48.55},{"c":48.47,"h":48.47,"l":48.47,"n":27,"o":48.47,"t":"2026-10-22T16:30:00Z","v":608,"vw":48.47},{"c":48.5,"h":48.51,"l":48.475,"n":35,"o":48.51,"t":"2026-10-22T16:35:00Z","v":931,"vw":48.501},{"c":48.54,"h":48.54,"l":48.54,"n":7,"o":48.54,"t":"2026-10-22T16:40:00Z","v":145,"vw":48.54},{"c":48.54,"h":48.56,"l":48.43,"n":85,"o":48.44,"t":"2026-10-22T16:45:00Z","v":3018,"vw":48.525981},{"c":48.57,"h":48.6,"l":48.57,"n":18,"o":48.6,"t":"2026-10-22T16:50:00Z","v":452,"vw":48.585},{"c":48.7,"h":48.7,"l":48.7,"n":12,"o":48.7,"t":"2026-10-22T16:55:00Z","v":582,"vw":48.7},{"c":48.68,"h":48.725,"l":48.68,"n":42,"o":48.725,"t":"2026-10-22T17:05:00Z","v":1188,"vw":48.70125},{"c":48.665,"h":48.665,"l":48.62,"n":12,"o":48.62,"t":"2026-10-22T17:15:00Z","v":602,"vw":48.6425},{"c":48.7,"h":48.73,"l":48.7,"n":28,"o":48.72,"t":"2026-10-22T17:20:00Z","v":795,"vw":48.7175},{"c":48.79,"h":48.79,"l":48.79,"n":13,"o":48.79,"t":"2026-10-22T17:25:00Z","v":464,"vw":48.79},{"c":48.8,"h":48.8,"l":48.8,"n":2,"o":48.8,"t":"2026-10-22T17:30:00Z","v":104,"vw":48.8},{"c":48.79,"h":48.89,"l":48.74,"n":119,"o":48.74,"t":"2026-10-22T17:35:00Z","v":8996,"vw":48.834332},{"c":48.69,"h":48.77,"l":48.69,"n":7,"o":48.77,"t":"2026-10-22T17:50:00Z","v":244,"vw":48.73},{"c":48.715,"h":48.715,"l":48.715,"n":5,"o":48.715,"t":"2026-10-22T17:55:00Z","v":108,"vw":48.715},{"c":48.65,"h":48.65,"l":48.65,"n":6,"o":48.65,"t":"2026-10-22T18:05:00Z","v":142,"vw":48.65},{"c":48.74,"h":48.79,"l":48.74,"n":31,"o":48.79,"t":"2026-10-22T18:20:00Z","v":1050,"vw":48.765},{"c":48.74,"h":48.765,"l":48.73,"n":21,"o":48.765,"t":"2026-10-22T18:25:00Z","v":788,"vw":48.743},{"c":48.69,"h":48.69,"l":48.69,"n":24,"o":48.69,"t":"2026-10-22T18:30:00Z","v":605,"vw":48.69},{"c":48.69,"h":48.69,"l":48.605,"n":39,"o":48.63,"t":"2026-10-22T18:35:00Z","v":1759,"vw":48.658333},{"c":48.645,"h":48.645,"l":48.645,"n":6,"o":48.645,"t":"2026-10-22T18:55:00Z","v":232,"vw":48.645},{"c":48.68,"h":48.69,"l":48.68,"n":43,"o":48.69,"t":"2026-10-22T19:00:00Z","v":721,"vw":48.685},{"c":48.8,"h":48.8,"l":48.75,"n":60,"o":48.75,"t":"2026-10-22T19:05:00Z","v":1672,"vw":48.772316},{"c":48.69,"h":48.79,"l":48.69,"n":54,"o":48.79,"t":"2026-10-22T19:10:00Z","v":1454,"vw":48.769591},{"c":48.62,"h":48.69,"l":48.62,"n":48,"o":48.69,"t":"2026-10-22T19:20:00Z","v":1321,"vw":48.67},{"c":48.61,"h":48.62,"l":48.54,"n":41,"o":48.62,"t":"2026-10-22T19:25:00Z","v":1860,"vw":48.603543},{"c":48.585,"h":48.585,"l":48.54,"n":20,"o":48.54,"t":"2026-10-22T19:35:00Z","v":314,"vw":48.5625},{"c":48.68,"h":48.69,"l":48.63,"n":132,"o":48.63,"t":"2026-10-22T19:40:00Z","v":3943,"vw":48.665238},{"c":48.76,"h":48.76,"l":48.71,"n":78,"o":48.71,"t":"2026-10-22T19:45:00Z","v":2679,"vw":48.73453},{"c":48.59,"h":48.74,"l":48.59,"n":41,"o":48.74,"t":"2026-10-22T19:50:00Z","v":1300,"vw":48.68955},{"c":48.7,"h":48.7,"l":48.53,"n":394,"o":48.66,"t":"2026-10-22T19:55:00Z","v":9193,"vw":48.62381},{"c":48.64,"h":48.64,"l":48.64,"n":12,"o":48.64,"t":"2026-10-22T20:00:00Z","v":32336,"vw":48.64}],"history":[{"c":42.34,"h":43.2,"l":42.34,"n":1149,"o":43.16,"t":"2024-10-21T04:00:00Z","v":35767,"vw":42.48231},{"c":43.19,"h":43.32,"l":42.03,"n":1085,"o":42.03,"t":"2024-10-22T04:00:00Z","v":30212,"vw":43.004808},{"c":43.05,"h":43.26,"l":42.45,"n":1127,"o":42.78,"t":"2024-10-23T04:00:00Z","v":26245,"vw":42.895361},{"c":42.47,"h":43.41,"l":42.37,"n":1375,"o":43.41,"t":"2024-10-24T04:00:00Z","v":35824,"vw":42.575673},{"c":42,"h":42.4,"l":41.93,"n":1121,"o":42.4,"t":"2024-10-25T04:00:00Z","v":27339,"vw":42.094135},{"c":43.64,"h":43.89,"l":42.55,"n":946,"o":42.55,"t":"2024-10-28T04:00:00Z","v":24048,"vw":43.592848},{"c":43.32,"h":43.55,"l":43.0805,"n":1031,"o":43.25,"t":"2024-10-29T04:00:00Z","v":25142,"vw":43.348595},{"c":43.32,"h":44.49,"l":43.235,"n":1605,"o":44.43,"t":"2024-10-30T04:00:00Z","v":48812,"vw":43.518408},{"c":42.49,"h":43.59,"l":42.39,"n":1271,"o":43.49,"t":"2024-10-31T04:00:00Z","v":39335,"vw":42.750509},{"c":42.39,"h":43,"l":42.35,"n":1017,"o":42.85,"t":"2024-11-01T04:00:00Z","v":23594,"vw":42.49096},{"c":41.97,"h":42.53,"l":41.485,"n":968,"o":42.09,"t":"2024-11-04T05:00:00Z","v":18154,"vw":42.077665},{"c":42.66,"h":43.18,"l":42.01,"n":2777,"o":42.01,"t":"2024-11-05T05:00:00Z","v":58815,"vw":42.546948},{"c":47.01,"h":47.265,"l":43.8,"n":5736,"o":45,"t":"2024-11-06T05:00:00Z","v":221913,"vw":46.521848},{"c":45.97,"h":47.19,"l":45.6518,"n":2669,"o":46.46,"t":"2024-11-07T05:00:00Z","v":59830,"vw":46.215249},{"c":46.27,"h":46.85,"l":46.18,"n":1284,"o":46.26,"t":"2024-11-08T05:00:00Z","v":33632,"vw":46.379769},{"c":48.04,"h":48.37,"l":46.84,"n":1432,"o":46.84,"t":"2024-11-11T05:00:00Z","v":40881,"vw":47.902979},{"c":47.4,"h":48.61,"l":47.18,"n":2036,"o":48.1,"t":"2024-11-12T05:00:00Z","v":62103,"vw":47.538735},{"c":47.06,"h":48.44,"l":47.04,"n":1597,"o":47.41,"t":"2024-11-13T05:00:00Z","v":49798,"vw":47.38786},{"c":47.41,"h":47.82,"l":47.07,"n":1487,"o":47.13,"t":"2024-11-14T05:00:00Z","v":43185,"vw":47.372832},{"c":47.22,"h":47.98,"l":46.87,"n":1402,"o":47.7,"t":"2024-11-15T05:00:00Z","v":31474,"vw":47.32308},{"c":46.86,"h":47.68,"l":46.83,"n":1675,"o":47.5,"t":"2024-11-18T05:00:00Z","v":38488,"vw":47.134954},{"c":46.97,"h":47.5137,"l":44.31,"n":2216,"o":46.29,"t":"2024-11-19T05:00:00Z","v":38813,"vw":46.462488},{"c":46.56,"h":46.9,"l":46.11,"n":1492,"o":46.9,"t":"2024-11-20T05:00:00Z","v":30961,"vw":46.500349},{"c":47.62,"h":48.33,"l":46.565,"n":1913,"o":47.06,"t":"2024-11-21T05:00:00Z","v":30119,"vw":47.58365},{"c":49.08,"h":49.19,"l":47.6,"n":1453,"o":48.2,"t":"2024-11-22T05:00:00Z","v":42913,"vw":48.931972},{"c":49.21,"h":50.845,"l":49.19,"n":2004,"o":49.72,"t":"2024-11-25T05:00:00Z","v":56000,"vw":49.494118},{"c":48.47,"h":49.55,"l":48.44,"n":2427,"o":48.77,"t":"2024-11-26T05:00:00Z","v":41995,"vw":48.684848},{"c":48.26,"h":49.3,"l":48.18,"n":2604,"o":48.8075,"t":"2024-11-27T05:00:00Z","v":39419,"vw":48.519134},{"c":47.99,"h":48.69,"l":47.91,"n":1853,"o":48.5,"t":"2024-11-29T05:00:00Z","v":29274,"vw":48.13986},{"c":48.71,"h":49.05,"l":47.415,"n":2061,"o":47.86,"t":"2024-12-02T05:00:00Z","v":39466,"vw":48.58769},{"c":47.76,"h":48.57,"l":47.05,"n":4289,"o":48.28,"t":"2024-12-03T05:00:00Z","v":234228,"vw":47.763055},{"c":48.03,"h":48.11,"l":47.105,"n":2805,"o":47.89,"t":"2024-12-04T05:00:00Z","v":80611,"vw":47.879853},{"c":48.12,"h":48.5561,"l":47.54,"n":2952,"o":48.05,"t":"2024-12-05T05:00:00Z","v":85926,"vw":48.089405},{"c":47.53,"h":48.71,"l":46.895,"n":2437,"o":48.71,"t":"2024-12-06T05:00:00Z","v":46098,"vw":47.65268},{"c":47.26,"h":47.85,"l":46.88,"n":1738,"o":47.41,"t":"2024-12-09T05:00:00Z","v":38477,"vw":47.376358},{"c":47.67,"h":48.22,"l":44.86,"n":3175,"o":47.04,"t":"2024-12-10T05:00:00Z","v":61618,"vw":47.586982},{"c":47.67,"h":48.39,"l":47.3431,"n":2410,"o":47.88,"t":"2024-12-11T05:00:00Z","v":69239,"vw":47.723073},{"c":46.75,"h":47.348,"l":46.56,"n":1251,"o":47.105,"t":"2024-12-12T05:00:00Z","v":27414,"vw":46.846361},{"c":46.49,"h":47.15,"l":45.865,"n":2561,"o":46.52,"t":"2024-12-13T05:00:00Z","v":46982,"vw":46.34554},{"c":46.66,"h":47.0808,"l":46.4218,"n":1707,"o":46.69,"t":"2024-12-16T05:00:00Z","v":26042,"vw":46.697262},{"c":45.5,"h":46.62,"l":45.1,"n":1877,"o":46.35,"t":"2024-12-17T05:00:00Z","v":68347,"vw":45.377989},{"c":43.51,"h":46.1,"l":42.73,"n":3135,"o":46.1,"t":"2024-12-18T05:00:00Z","v":167080,"vw":44.568267},{"c":42.36,"h":44.72,"l":42.34,"n":4098,"o":44.15,"t":"2024-12-19T05:00:00Z","v":129101,"vw":42.87963},{"c":42.32,"h":42.99,"l":41.88,"n":5228,"o":42.07,"t":"2024-12-20T05:00:00Z","v":314736,"vw":42.330855},{"c":42.34,"h":42.92,"l":41.68,"n":3136,"o":41.92,"t":"2024-12-23T05:00:00Z","v":84249,"vw":42.267591},{"c":42.81,"h":42.86,"l":40.84,"n":1226,"o":42.59,"t":"2024-12-24T05:00:00Z","v":54371,"vw":42.156166},{"c":42.87,"h":42.9559,"l":41.27,"n":1485,"o":42.58,"t":"2024-12-26T05:00:00Z","v":31113,"vw":42.694633},{"c":42.69,"h":43.14,"l":42.2,"n":2401,"o":42.46,"t":"2024-12-27T05:00:00Z","v":63580,"vw":42.66304},{"c":42.58,"h":42.77,"l":42.11,"n":1810,"o":42.43,"t":"2024-12-30T05:00:00Z","v":31130,"vw":42.559842},{"c":42.42,"h":42.88,"l":42.0501,"n":1819,"o":42.81,"t":"2024-12-31T05:00:00Z","v":38794,"vw":42.406805},{"c":41.46,"h":43.002,"l":41.3,"n":2310,"o":42.43,"t":"2025-01-02T05:00:00Z","v":48253,"vw":41.753925},{"c":41.78,"h":41.985,"l":41.1,"n":3165,"o":41.88,"t":"2025-01-03T05:00:00Z","v":90356,"vw":41.670341},{"c":41.43,"h":42.54,"l":41.22,"n":3373,"o":41.69,"t":"2025-01-06T05:00:00Z","v":105675,"vw":41.786742},{"c":41.03,"h":41.64,"l":40.57,"n":2749,"o":41.46,"t":"2025-01-07T05:00:00Z","v":63777,"vw":40.94305},{"c":41.39,"h":41.5,"l":40.23,"n":2092,"o":40.84,"t":"2025-01-08T05:00:00Z","v":57304,"vw":41.16814},{"c":39.81,"h":40.51,"l":39.26,"n":2029,"o":40.51,"t":"2025-01-10T05:00:00Z","v":51959,"vw":39.748441},{"c":40.63,"h":40.74,"l":39.4,"n":3437,"o":39.4,"t":"2025-01-13T05:00:00Z","v":63826,"vw":40.359353},{"c":41.93,"h":42.02,"l":40.73,"n":2590,"o":40.85,"t":"2025-01-14T05:00:00Z","v":52692,"vw":41.649825},{"c":42.83,"h":43.27,"l":42.32,"n":1538,"o":43.27,"t":"2025-01-15T05:00:00Z","v":38653,"vw":42.787464},{"c":43,"h":43.07,"l":42.38,"n":3044,"o":42.75,"t":"2025-01-16T05:00:00Z","v":107314,"vw":42.86359},{"c":43.13,"h":43.8,"l":42.965,"n":3541,"o":43.42,"t":"2025-01-17T05:00:00Z","v":97724,"vw":43.211644},{"c":43.76,"h":44.1,"l":43.52,"n":2876,"o":43.52,"t":"2025-01-21T05:00:00Z","v":55539,"vw":43.807304},{"c":42.6,"h":43.37,"l":42.49,"n":3218,"o":43.37,"t":"2025-01-22T05:00:00Z","v":60077,"vw":42.716637},{"c":43.35,"h":43.875,"l":41.705,"n":3781,"o":43.12,"t":"2025-01-23T05:00:00Z","v":127042,"vw":43.056545},{"c":43.35,"h":43.91,"l":42.64,"n":3575,"o":42.64,"t":"2025-01-24T05:00:00Z","v":151055,"vw":43.490772},{"c":44.23,"h":44.37,"l":43.69,"n":3243,"o":43.69,"t":"2025-01-27T05:00:00Z","v":91849,"vw":44.162849},{"c":44.22,"h":44.57,"l":43.91,"n":2113,"o":43.91,"t":"2025-01-28T05:00:00Z","v":49873,"vw":44.264723},{"c":44.04,"h":44.64,"l":43.47,"n":2864,"o":43.98,"t":"2025-01-29T05:00:00Z","v":86185,"vw":43.970598},{"c":43.85,"h":44.66,"l":43.785,"n":1850,"o":44.49,"t":"2025-01-30T05:00:00Z","v":43874,"vw":44.094809},{"c":43.6,"h":44.039,"l":43.14,"n":2448,"o":43.75,"t":"2025-01-31T05:00:00Z","v":65975,"vw":43.566873},{"c":43.01,"h":43.52,"l":42.13,"n":2262,"o":42.45,"t":"2025-02-03T05:00:00Z","v":63192,"vw":43.039777},{"c":44.22,"h":44.325,"l":42.6,"n":2041,"o":42.6,"t":"2025-02-04T05:00:00Z","v":44552,"vw":44.006546},{"c":44,"h":44.605,"l":43.8684,"n":2810,"o":44.5,"t":"2025-02-05T05:00:00Z","v":134264,"vw":44.066278},{"c":44.76,"h":44.82,"l":44.025,"n":3264,"o":44.08,"t":"2025-02-06T05:00:00Z","v":192147,"vw":44.317529},{"c":44.22,"h":44.59,"l":43.605,"n":1845,"o":44.54,"t":"2025-02-07T05:00:00Z","v":51260,"vw":44.200816},{"c":43.75,"h":44.19,"l":43.73,"n":2301,"o":43.89,"t":"2025-02-10T05:00:00Z","v":56711,"vw":43.892344},{"c":44.65,"h":44.745,"l":43.32,"n":1606,"o":43.51,"t":"2025-02-11T05:00:00Z","v":35945,"vw":44.531438},{"c":43.37,"h":44,"l":43.27,"n":1398,"o":43.95,"t":"2025-02-12T05:00:00Z","v":33879,"vw":43.509685},{"c":43.47,"h":43.58,"l":42.88,"n":1420,"o":43.58,"t":"2025-02-13T05:00:00Z","v":34886,"vw":43.366652},{"c":43.36,"h":43.91,"l":43.14,"n":1317,"o":43.75,"t":"2025-02-14T05:00:00Z","v":23431,"vw":43.385272},{"c":43.89,"h":44,"l":43.01,"n":1341,"o":43.18,"t":"2025-02-18T05:00:00Z","v":33859,"vw":43.727732},{"c":43.88,"h":44.03,"l":43.26,"n":1254,"o":43.26,"t":"2025-02-19T05:00:00Z","v":40442,"vw":43.758983},{"c":43.55,"h":43.81,"l":43.025,"n":1473,"o":43.81,"t":"2025-02-20T05:00:00Z","v":33873,"vw":43.52374},{"c":42.92,"h":44.09,"l":42.76,"n":1559,"o":44.09,"t":"2025-02-21T05:00:00Z","v":41403,"vw":43.247238},{"c":42.54,"h":43.48,"l":42.51,"n":1859,"o":43.37,"t":"2025-02-24T05:00:00Z","v":66743,"vw":42.766449},{"c":42.5,"h":43.74,"l":42.4,"n":2891,"o":42.83,"t":"2025-02-25T05:00:00Z","v":110118,"vw":42.678975},{"c":42.26,"h":42.875,"l":42.08,"n":2137,"o":42.25,"t":"2025-02-26T05:00:00Z","v":52124,"vw":42.254695},{"c":42.36,"h":42.71,"l":42.03,"n":1422,"o":42.14,"t":"2025-02-27T05:00:00Z","v":46131,"vw":42.413767},{"c":42.94,"h":43.19,"l":42.31,"n":1586,"o":42.5,"t":"2025-02-28T05:00:00Z","v":64866,"vw":42.915314},{"c":42.54,"h":43.7799,"l":42.33,"n":2075,"o":42.77,"t":"2025-03-03T05:00:00Z","v":65409,"vw":42.642083},{"c":40.7,"h":42.06,"l":40.21,"n":2344,"o":42,"t":"2025-03-04T05:00:00Z","v":100483,"vw":40.936352},{"c":40.64,"h":41.21,"l":40.365,"n":1968,"o":41.21,"t":"2025-03-05T05:00:00Z","v":59678,"vw":40.725348},{"c":40.32,"h":40.61,"l":39.9882,"n":2139,"o":40.29,"t":"2025-03-06T05:00:00Z","v":48061,"vw":40.276419},{"c":39.79,"h":41.08,"l":39.2038,"n":2097,"o":41.08,"t":"2025-03-07T05:00:00Z","v":54170,"vw":39.821681},{"c":38.79,"h":39.9276,"l":38.55,"n":2033,"o":39.36,"t":"2025-03-10T04:00:00Z","v":62870,"vw":38.86726},{"c":38.6,"h":39.2,"l":38.46,"n":3054,"o":38.84,"t":"2025-03-11T04:00:00Z","v":66562,"vw":38.710633},{"c":39.43,"h":39.79,"l":38.61,"n":2293,"o":38.82,"t":"2025-03-12T04:00:00Z","v":49973,"vw":39.352649},{"c":39.03,"h":39.83,"l":39.03,"n":1529,"o":39.28,"t":"2025-03-13T04:00:00Z","v":50298,"vw":39.156819},{"c":39.92,"h":40.02,"l":39.26,"n":1683,"o":39.53,"t":"2025-03-14T04:00:00Z","v":52689,"vw":39.85303},{"c":39.91,"h":40.425,"l":39.63,"n":2089,"o":39.63,"t":"2025-03-17T04:00:00Z","v":59478,"vw":39.891802},{"c":40.02,"h":40.52,"l":39.51,"n":1913,"o":39.57,"t":"2025-03-18T04:00:00Z","v":44830,"vw":39.955906},{"c":40.7,"h":40.91,"l":40.01,"n":2188,"o":40.12,"t":"2025-03-19T04:00:00Z","v":55039,"vw":40.595162},{"c":40.27,"h":40.8,"l":40.12,"n":1783,"o":40.12,"t":"2025-03-20T04:00:00Z","v":50708,"vw":40.340041},{"c":39.28,"h":40.87,"l":39.28,"n":2105,"o":40.15,"t":"2025-03-21T04:00:00Z","v":465516,"vw":39.395199},{"c":40.55,"h":40.68,"l":39.74,"n":1647,"o":39.74,"t":"2025-03-24T04:00:00Z","v":53186,"vw":40.474119},{"c":40.29,"h":40.77,"l":40.22,"n":2132,"o":40.55,"t":"2025-03-25T04:00:00Z","v":46450,"vw":40.416878},{"c":40.18,"h":40.87,"l":39.85,"n":2188,"o":40.37,"t":"2025-03-26T04:00:00Z","v":47045,"vw":40.245785},{"c":40.38,"h":40.505,"l":39.96,"n":1416,"o":40.34,"t":"2025-03-27T04:00:00Z","v":48642,"vw":40.314802},{"c":39.49,"h":40.465,"l":39.02,"n":1516,"o":40.465,"t":"2025-03-28T04:00:00Z","v":47082,"vw":39.47555},{"c":39.4,"h":39.617,"l":38.825,"n":1265,"o":38.96,"t":"2025-03-31T04:00:00Z","v":126312,"vw":39.381946},{"c":39.21,"h":39.53,"l":38.5418,"n":1807,"o":39.12,"t":"2025-04-01T04:00:00Z","v":50907,"vw":39.172943},{"c":39.55,"h":39.63,"l":38.63,"n":1546,"o":38.63,"t":"2025-04-02T04:00:00Z","v":55689,"vw":39.366031},{"c":36.77,"h":38.2,"l":36.51,"n":2367,"o":37.58,"t":"2025-04-03T04:00:00Z","v":115426,"vw":36.935658},{"c":35.87,"h":36.195,"l":34.835,"n":2740,"o":35.17,"t":"2025-04-04T04:00:00Z","v":127746,"vw":35.48132},{"c":35.58,"h":37.01,"l":34.1116,"n":3845,"o":34.75,"t":"2025-04-07T04:00:00Z","v":112898,"vw":35.480066},{"c":35.68,"h":37.055,"l":35.32,"n":3456,"o":36.67,"t":"2025-04-08T04:00:00Z","v":103751,"vw":35.971409},{"c":37.03,"h":37.92,"l":34.525,"n":3512,"o":34.99,"t":"2025-04-09T04:00:00Z","v":139303,"vw":36.59459},{"c":35.03,"h":36.69,"l":34.405,"n":3070,"o":36.2,"t":"2025-04-10T04:00:00Z","v":106874,"vw":35.196691},{"c":35.3,"h":35.89,"l":34.49,"n":2415,"o":34.55,"t":"2025-04-11T04:00:00Z","v":83265,"vw":35.193437},{"c":35.54,"h":35.75,"l":34.51,"n":2527,"o":35.75,"t":"2025-04-14T04:00:00Z","v":88082,"vw":35.397698},{"c":35.96,"h":36.34,"l":35.49,"n":2440,"o":35.63,"t":"2025-04-15T04:00:00Z","v":106272,"vw":35.841343},{"c":36.41,"h":36.63,"l":34.745,"n":2735,"o":35.23,"t":"2025-04-16T04:00:00Z","v":90633,"vw":36.17391},{"c":36.45,"h":37.06,"l":36.3,"n":2832,"o":36.3,"t":"2025-04-17T04:00:00Z","v":61041,"vw":36.555338},{"c":36.71,"h":36.795,"l":35.9196,"n":2019,"o":36.35,"t":"2025-04-21T04:00:00Z","v":82240,"vw":36.564804},{"c":37.79,"h":38.03,"l":36.72,"n":2502,"o":36.98,"t":"2025-04-22T04:00:00Z","v":62850,"vw":37.706505},{"c":38.39,"h":39.27,"l":38.065,"n":2481,"o":38.71,"t":"2025-04-23T04:00:00Z","v":77309,"vw":38.399926},{"c":38.58,"h":38.63,"l":38.01,"n":1764,"o":38.04,"t":"2025-04-24T04:00:00Z","v":48603,"vw":38.479198},{"c":38.14,"h":38.33,"l":37.808,"n":1707,"o":38.2,"t":"2025-04-25T04:00:00Z","v":40731,"vw":38.085602},{"c":38.46,"h":38.525,"l":37.815,"n":2163,"o":38.38,"t":"2025-04-28T04:00:00Z","v":54463,"vw":38.288379},{"c":38.98,"h":39.05,"l":38.05,"n":2096,"o":38.39,"t":"2025-04-29T04:00:00Z","v":45517,"vw":38.86171},{"c":38.49,"h":38.78,"l":37.61,"n":1886,"o":38.36,"t":"2025-04-30T04:00:00Z","v":56023,"vw":38.495818},{"c":38.65,"h":38.955,"l":37.975,"n":2052,"o":38.41,"t":"2025-05-01T04:00:00Z","v":48328,"vw":38.640081},{"c":39.44,"h":39.51,"l":38.71,"n":2133,"o":39.48,"t":"2025-05-02T04:00:00Z","v":49817,"vw":39.317802},{"c":39.38,"h":39.73,"l":39.07,"n":1305,"o":39.07,"t":"2025-05-05T04:00:00Z","v":33248,"vw":39.449199},{"c":39.14,"h":39.34,"l":38.99,"n":1431,"o":39.01,"t":"2025-05-06T04:00:00Z","v":42858,"vw":39.135284},{"c":39.18,"h":39.49,"l":38.81,"n":1571,"o":39.49,"t":"2025-05-07T04:00:00Z","v":46324,"vw":39.153923},{"c":39.79,"h":39.9,"l":39.025,"n":2240,"o":39.43,"t":"2025-05-08T04:00:00Z","v":50685,"vw":39.630124},{"c":39.53,"h":39.99,"l":39.18,"n":1402,"o":39.99,"t":"2025-05-09T04:00:00Z","v":38720,"vw":39.496264},{"c":40.67,"h":41.6425,"l":40.62,"n":1766,"o":41.11,"t":"2025-05-12T04:00:00Z","v":46540,"vw":40.815955},{"c":41.13,"h":41.2,"l":40.83,"n":1835,"o":40.91,"t":"2025-05-13T04:00:00Z","v":41741,"vw":41.05741},{"c":40.86,"h":41.15,"l":40.46,"n":1856,"o":41.04,"t":"2025-05-14T04:00:00Z","v":43931,"vw":40.856787},{"c":41.13,"h":41.21,"l":40.6,"n":1899,"o":40.9,"t":"2025-05-15T04:00:00Z","v":46823,"vw":40.999107},{"c":40.8,"h":41.23,"l":40.55,"n":1467,"o":41.04,"t":"2025-05-16T04:00:00Z","v":49251,"vw":40.83828},{"c":40.81,"h":40.86,"l":40.0973,"n":1450,"o":40.27,"t":"2025-05-19T04:00:00Z","v":42632,"vw":40.673064},{"c":40.69,"h":40.76,"l":40.36,"n":1355,"o":40.72,"t":"2025-05-20T04:00:00Z","v":41673,"vw":40.63738},{"c":39.41,"h":40.14,"l":39.04,"n":1844,"o":40.14,"t":"2025-05-21T04:00:00Z","v":48609,"vw":39.566433},{"c":38.89,"h":39.39,"l":38.87,"n":2078,"o":38.97,"t":"2025-05-22T04:00:00Z","v":33727,"vw":39.055925},{"c":38.76,"h":38.87,"l":38.28,"n":1736,"o":38.28,"t":"2025-05-23T04:00:00Z","v":46353,"vw":38.652083},{"c":39.48,"h":39.485,"l":38.517,"n":1501,"o":39.12,"t":"2025-05-27T04:00:00Z","v":32983,"vw":39.366012},{"c":38.77,"h":39.415,"l":38.655,"n":1572,"o":39.3,"t":"2025-05-28T04:00:00Z","v":42210,"vw":38.843727},{"c":39.14,"h":39.28,"l":38.59,"n":1588,"o":38.75,"t":"2025-05-29T04:00:00Z","v":36304,"vw":38.982627},{"c":38.94,"h":39.18,"l":38.77,"n":1390,"o":38.98,"t":"2025-05-30T04:00:00Z","v":46709,"vw":38.94354},{"c":38.83,"h":38.91,"l":38.2725,"n":1772,"o":38.66,"t":"2025-06-02T04:00:00Z","v":88917,"vw":38.77215},{"c":39.46,"h":39.51,"l":38.5,"n":2009,"o":38.66,"t":"2025-06-03T04:00:00Z","v":51336,"vw":39.338938},{"c":38.86,"h":39.33,"l":38.76,"n":2057,"o":39.26,"t":"2025-06-04T04:00:00Z","v":53153,"vw":38.946726},{"c":38.68,"h":38.91,"l":38.25,"n":1804,"o":38.76,"t":"2025-06-05T04:00:00Z","v":38128,"vw":38.671228},{"c":39.55,"h":39.58,"l":39.01,"n":1659,"o":39.28,"t":"2025-06-06T04:00:00Z","v":38510,"vw":39.435003},{"c":39.55,"h":39.955,"l":39.48,"n":1735,"o":39.83,"t":"2025-06-09T04:00:00Z","v":43929,"vw":39.60855},{"c":40.36,"h":40.41,"l":39.54,"n":2081,"o":39.55,"t":"2025-06-10T04:00:00Z","v":52909,"vw":40.224508},{"c":40.02,"h":40.92,"l":39.815,"n":2719,"o":40.66,"t":"2025-06-11T04:00:00Z","v":57651,"vw":40.107451},{"c":39.97,"h":40.04,"l":39.5,"n":1644,"o":39.87,"t":"2025-06-12T04:00:00Z","v":44979,"vw":39.883618},{"c":38.83,"h":39.78,"l":38.7,"n":1661,"o":39.38,"t":"2025-06-13T04:00:00Z","v":53465,"vw":39.046336},{"c":38.75,"h":39.58,"l":38.591,"n":2315,"o":39.12,"t":"2025-06-16T04:00:00Z","v":91433,"vw":38.878373},{"c":38.45,"h":38.75,"l":38.32,"n":1987,"o":38.32,"t":"2025-06-17T04:00:00Z","v":71012,"vw":38.535276},{"c":38.7,"h":39.175,"l":38.26,"n":2157,"o":38.36,"t":"2025-06-18T04:00:00Z","v":69955,"vw":38.825473},{"c":38.44,"h":39.17,"l":38.43,"n":1847,"o":39.03,"t":"2025-06-20T04:00:00Z","v":185903,"vw":38.548718},{"c":39.79,"h":39.8,"l":38.3,"n":3070,"o":38.3,"t":"2025-06-23T04:00:00Z","v":102175,"vw":39.371238},{"c":40.18,"h":40.7269,"l":39.81,"n":3117,"o":39.99,"t":"2025-06-24T04:00:00Z","v":57576,"vw":40.297983},{"c":39.81,"h":40.205,"l":39.7,"n":2877,"o":40.16,"t":"2025-06-25T04:00:00Z","v":56249,"vw":39.893317},{"c":40.83,"h":40.89,"l":39.2,"n":2235,"o":40,"t":"2025-06-26T04:00:00Z","v":43049,"vw":40.597995},{"c":41.25,"h":41.31,"l":40.51,"n":2623,"o":40.83,"t":"2025-06-27T04:00:00Z","v":195660,"vw":41.150475},{"c":40.8,"h":41.45,"l":40.49,"n":3009,"o":41.35,"t":"2025-06-30T04:00:00Z","v":136512,"vw":40.817591},{"c":42.04,"h":42.36,"l":40.45,"n":3076,"o":40.76,"t":"2025-07-01T04:00:00Z","v":89932,"vw":41.916028},{"c":42.63,"h":42.82,"l":40.7,"n":2219,"o":42.25,"t":"2025-07-02T04:00:00Z","v":65716,"vw":42.552427},{"c":43.33,"h":43.5,"l":42.97,"n":1477,"o":43,"t":"2025-07-03T04:00:00Z","v":28043,"vw":43.310353},{"c":43.23,"h":43.988,"l":43,"n":3879,"o":43,"t":"2025-07-07T04:00:00Z","v":178296,"vw":43.47657},{"c":43.47,"h":44.5,"l":43.3395,"n":2311,"o":43.5,"t":"2025-07-08T04:00:00Z","v":62631,"vw":43.569296},{"c":43.58,"h":44.0009,"l":43,"n":1765,"o":43.58,"t":"2025-07-09T04:00:00Z","v":61432,"vw":43.453598},{"c":43.41,"h":44.315,"l":43.365,"n":2082,"o":43.39,"t":"2025-07-10T04:00:00Z","v":59659,"vw":43.505299},{"c":42.93,"h":43.41,"l":42.66,"n":2303,"o":43.17,"t":"2025-07-11T04:00:00Z","v":59450,"vw":42.970429},{"c":44.06,"h":44.09,"l":42.96,"n":3090,"o":43,"t":"2025-07-14T04:00:00Z","v":127236,"vw":43.71271},{"c":41.14,"h":42.95,"l":41.14,"n":6981,"o":42.4,"t":"2025-07-15T04:00:00Z","v":392061,"vw":41.721949},{"c":40.39,"h":41.495,"l":40.07,"n":4223,"o":41.18,"t":"2025-07-16T04:00:00Z","v":136912,"vw":40.517871},{"c":40.35,"h":40.86,"l":39.84,"n":3379,"o":40.15,"t":"2025-07-17T04:00:00Z","v":99017,"vw":40.384462},{"c":39.83,"h":40.56,"l":39.77,"n":3147,"o":40.55,"t":"2025-07-18T04:00:00Z","v":86694,"vw":39.969795},{"c":39.76,"h":40.32,"l":39.68,"n":2377,"o":40.06,"t":"2025-07-21T04:00:00Z","v":66182,"vw":39.910029},{"c":39.69,"h":40.19,"l":39.69,"n":2067,"o":39.7,"t":"2025-07-22T04:00:00Z","v":66085,"vw":39.827625},{"c":39.49,"h":40.05,"l":39.15,"n":1962,"o":39.82,"t":"2025-07-23T04:00:00Z","v":64931,"vw":39.438419},{"c":38.74,"h":39.25,"l":38.53,"n":2218,"o":39.22,"t":"2025-07-24T04:00:00Z","v":69103,"vw":38.835782},{"c":38.37,"h":38.74,"l":37.85,"n":2119,"o":38.74,"t":"2025-07-25T04:00:00Z","v":65554,"vw":38.343666},{"c":38.37,"h":38.465,"l":38.12,"n":3184,"o":38.37,"t":"2025-07-28T04:00:00Z","v":57806,"vw":38.324002},{"c":37.99,"h":38.79,"l":37.86,"n":2334,"o":38.76,"t":"2025-07-29T04:00:00Z","v":66499,"vw":38.036866},{"c":37.47,"h":38.38,"l":37.29,"n":2779,"o":38.16,"t":"2025-07-30T04:00:00Z","v":90485,"vw":37.728086},{"c":37.58,"h":37.8,"l":37.05,"n":3643,"o":37.1,"t":"2025-07-31T04:00:00Z","v":133999,"vw":37.491407},{"c":36.56,"h":37.11,"l":36.0376,"n":3581,"o":37.11,"t":"2025-08-01T04:00:00Z","v":114429,"vw":36.691901},{"c":36.99,"h":37.09,"l":36.21,"n":2869,"o":36.41,"t":"2025-08-04T04:00:00Z","v":96725,"vw":36.830194},{"c":37.28,"h":37.28,"l":36.34,"n":3414,"o":37.18,"t":"2025-08-05T04:00:00Z","v":115019,"vw":36.981719},{"c":36.59,"h":37.22,"l":36.55,"n":2849,"o":37.22,"t":"2025-08-06T04:00:00Z","v":71284,"vw":36.707868},{"c":36.57,"h":36.95,"l":36.32,"n":3282,"o":36.8,"t":"2025-08-07T04:00:00Z","v":99774,"vw":36.641005},{"c":37.12,"h":37.29,"l":36.305,"n":2778,"o":36.9,"t":"2025-08-08T04:00:00Z","v":67711,"vw":37.07749},{"c":37.54,"h":37.605,"l":37.06,"n":2315,"o":37.25,"t":"2025-08-11T04:00:00Z","v":85621,"vw":37.388205},{"c":39.01,"h":39.12,"l":37.85,"n":3325,"o":37.85,"t":"2025-08-12T04:00:00Z","v":96275,"vw":38.753927},{"c":39.53,"h":39.64,"l":39.23,"n":2704,"o":39.34,"t":"2025-08-13T04:00:00Z","v":50903,"vw":39.476907},{"c":39.64,"h":39.68,"l":38.905,"n":2613,"o":39.14,"t":"2025-08-14T04:00:00Z","v":71344,"vw":39.390342},{"c":39.5,"h":39.87,"l":39.285,"n":3476,"o":39.87,"t":"2025-08-15T04:00:00Z","v":204297,"vw":39.508764},{"c":39.79,"h":39.9,"l":39.08,"n":3481,"o":39.35,"t":"2025-08-18T04:00:00Z","v":111367,"vw":39.622877},{"c":40,"h":40.29,"l":39.602,"n":2358,"o":39.79,"t":"2025-08-19T04:00:00Z","v":98297,"vw":39.961714},{"c":40.1,"h":40.21,"l":39.77,"n":2833,"o":40.11,"t":"2025-08-20T04:00:00Z","v":77928,"vw":39.99779},{"c":39.51,"h":40.22,"l":39.44,"n":2620,"o":39.87,"t":"2025-08-21T04:00:00Z","v":98157,"vw":39.830603},{"c":41.31,"h":41.47,"l":39.395,"n":3980,"o":39.69,"t":"2025-08-22T04:00:00Z","v":114428,"vw":41.277672},{"c":40.79,"h":41.18,"l":40.74,"n":2956,"o":41.12,"t":"2025-08-25T04:00:00Z","v":56912,"vw":40.882543},{"c":41.06,"h":41.35,"l":40.475,"n":3775,"o":40.475,"t":"2025-08-26T04:00:00Z","v":74217,"vw":41.070309},{"c":40.86,"h":41.415,"l":40.77,"n":3399,"o":40.83,"t":"2025-08-27T04:00:00Z","v":63971,"vw":40.949663},{"c":40.67,"h":41.18,"l":40.4281,"n":3181,"o":41.18,"t":"2025-08-28T04:00:00Z","v":49814,"vw":40.683363},{"c":40.53,"h":40.86,"l":40.46,"n":3228,"o":40.72,"t":"2025-08-29T04:00:00Z","v":53012,"vw":40.609511},{"c":40.25,"h":40.665,"l":39.72,"n":3329,"o":40.06,"t":"2025-09-02T04:00:00Z","v":77230,"vw":40.189334},{"c":42.82,"h":42.82,"l":40.23,"n":5047,"o":40.23,"t":"2025-09-03T04:00:00Z","v":204157,"vw":42.072603},{"c":42.43,"h":43.055,"l":42.08,"n":4619,"o":43,"t":"2025-09-04T04:00:00Z","v":103157,"vw":42.39316},{"c":42.2,"h":43.34,"l":41.96,"n":3207,"o":42.54,"t":"2025-09-05T04:00:00Z","v":82367,"vw":42.288869},{"c":42.61,"h":43.0153,"l":41.81,"n":3598,"o":42.32,"t":"2025-09-08T04:00:00Z","v":88419,"vw":42.487129},{"c":41.83,"h":42.745,"l":41.5191,"n":2633,"o":42.49,"t":"2025-09-09T04:00:00Z","v":76659,"vw":41.966037},{"c":42.08,"h":42.115,"l":41.63,"n":2788,"o":41.82,"t":"2025-09-10T04:00:00Z","v":84101,"vw":41.974802},{"c":41.88,"h":42.31,"l":41.65,"n":2733,"o":42.01,"t":"2025-09-11T04:00:00Z","v":90472,"vw":42.002571},{"c":41.61,"h":41.76,"l":41.149,"n":3267,"o":41.71,"t":"2025-09-12T04:00:00Z","v":103005,"vw":41.648013},{"c":40.98,"h":41.74,"l":40.84,"n":2679,"o":41.57,"t":"2025-09-15T04:00:00Z","v":68591,"vw":41.103234},{"c":40.81,"h":40.92,"l":40.1,"n":2180,"o":40.73,"t":"2025-09-16T04:00:00Z","v":64584,"vw":40.68829},{"c":40.98,"h":42.04,"l":40.84,"n":3339,"o":40.87,"t":"2025-09-17T04:00:00Z","v":69367,"vw":41.163553},{"c":42.53,"h":42.71,"l":41,"n":2799,"o":41.18,"t":"2025-09-18T04:00:00Z","v":77310,"vw":42.184396},{"c":41.98,"h":42.59,"l":41.7878,"n":2434,"o":42.53,"t":"2025-09-19T04:00:00Z","v":348609,"vw":42.040331},{"c":41.44,"h":42.39,"l":41.175,"n":2859,"o":41.7,"t":"2025-09-22T04:00:00Z","v":73839,"vw":41.493387},{"c":41.07,"h":42.205,"l":40.86,"n":2926,"o":41.36,"t":"2025-09-23T04:00:00Z","v":64514,"vw":41.228516},{"c":41.03,"h":41.41,"l":40.81,"n":2396,"o":41.19,"t":"2025-09-24T04:00:00Z","v":50045,"vw":41.038783},{"c":41,"h":41.03,"l":40.745,"n":2535,"o":40.96,"t":"2025-09-25T04:00:00Z","v":42979,"vw":40.949366},{"c":41.08,"h":41.245,"l":40.5,"n":2107,"o":41.05,"t":"2025-09-26T04:00:00Z","v":43326,"vw":41.024466},{"c":41.09,"h":41.57,"l":40.924,"n":2859,"o":41.57,"t":"2025-09-29T04:00:00Z","v":85233,"vw":41.141318},{"c":40.7,"h":41.08,"l":40.3,"n":2500,"o":40.81,"t":"2025-09-30T04:00:00Z","v":66314,"vw":40.628809},{"c":40.34,"h":40.64,"l":40.1,"n":2045,"o":40.47,"t":"2025-10-01T04:00:00Z","v":54865,"vw":40.412111},{"c":40.17,"h":41.249,"l":39.96,"n":2666,"o":40.15,"t":"2025-10-02T04:00:00Z","v":62655,"vw":40.158482},{"c":40.39,"h":40.98,"l":40.07,"n":2128,"o":40.09,"t":"2025-10-03T04:00:00Z","v":52839,"vw":40.4454},{"c":40.64,"h":41.41,"l":40.02,"n":2848,"o":40.61,"t":"2025-10-06T04:00:00Z","v":69660,"vw":40.548972},{"c":40.48,"h":41.375,"l":40.47,"n":2358,"o":40.62,"t":"2025-10-07T04:00:00Z","v":68119,"vw":40.672413},{"c":41.21,"h":41.9799,"l":40.7905,"n":2730,"o":41.15,"t":"2025-10-08T04:00:00Z","v":104711,"vw":41.36842},{"c":40.89,"h":41.355,"l":40.545,"n":2844,"o":41.14,"t":"2025-10-09T04:00:00Z","v":68827,"vw":40.847865},{"c":40.5,"h":41.68,"l":40.471,"n":3815,"o":41.12,"t":"2025-10-10T04:00:00Z","v":138670,"vw":40.692254},{"c":40.46,"h":41.12,"l":40.04,"n":3007,"o":40.84,"t":"2025-10-13T04:00:00Z","v":85546,"vw":40.412482},{"c":42.27,"h":42.44,"l":40.3,"n":5411,"o":40.3,"t":"2025-10-14T04:00:00Z","v":183291,"vw":41.631536},{"c":41.49,"h":42.01,"l":40.5,"n":5870,"o":40.97,"t":"2025-10-15T04:00:00Z","v":158584,"vw":41.395295},{"c":38.78,"h":41.8,"l":38.6,"n":6325,"o":41.21,"t":"2025-10-16T04:00:00Z","v":221682,"vw":39.345222},{"c":39.97,"h":40.495,"l":39.17,"n":5058,"o":39.22,"t":"2025-10-17T04:00:00Z","v":159898,"vw":39.902903},{"c":40.82,"h":41.045,"l":40.18,"n":3438,"o":40.18,"t":"2025-10-20T04:00:00Z","v":93747,"vw":40.704833},{"c":40.94,"h":41.075,"l":40.4175,"n":3482,"o":41.04,"t":"2025-10-21T04:00:00Z","v":83463,"vw":40.897088},{"c":40.62,"h":41.4312,"l":40.45,"n":2273,"o":41.08,"t":"2025-10-22T04:00:00Z","v":72826,"vw":40.7485},{"c":40.56,"h":41,"l":40.15,"n":2505,"o":40.275,"t":"2025-10-23T04:00:00Z","v":97879,"vw":40.606993},{"c":41.87,"h":41.92,"l":40.67,"n":2449,"o":40.85,"t":"2025-10-24T04:00:00Z","v":95234,"vw":41.704064},{"c":41.61,"h":42.475,"l":41.16,"n":2629,"o":42,"t":"2025-10-27T04:00:00Z","v":111795,"vw":41.672178},{"c":41.76,"h":42.015,"l":40.94,"n":2478,"o":41.54,"t":"2025-10-28T04:00:00Z","v":89647,"vw":41.740638},{"c":41.13,"h":42.34,"l":40.72,"n":3888,"o":41.43,"t":"2025-10-29T04:00:00Z","v":132973,"vw":41.484992},{"c":40.75,"h":41.78,"l":40.38,"n":3497,"o":40.95,"t":"2025-10-30T04:00:00Z","v":74687,"vw":40.92774},{"c":40.51,"h":40.77,"l":40.175,"n":2535,"o":40.4,"t":"2025-10-31T04:00:00Z","v":73132,"vw":40.520429},{"c":40.68,"h":40.73,"l":39.975,"n":2270,"o":40.51,"t":"2025-11-03T05:00:00Z","v":64322,"vw":40.47815},{"c":40.8,"h":40.89,"l":40,"n":2636,"o":40.54,"t":"2025-11-04T05:00:00Z","v":65750,"vw":40.689246},{"c":41.42,"h":41.7,"l":40.75,"n":2254,"o":40.81,"t":"2025-11-05T05:00:00Z","v":70271,"vw":41.440055},{"c":40.83,"h":41.44,"l":40.78,"n":1557,"o":41.3,"t":"2025-11-06T05:00:00Z","v":41083,"vw":40.948237},{"c":41.23,"h":41.26,"l":40.6002,"n":2813,"o":40.97,"t":"2025-11-07T05:00:00Z","v":52203,"vw":41.127998},{"c":41.69,"h":41.87,"l":40.95,"n":1957,"o":41.13,"t":"2025-11-10T05:00:00Z","v":67882,"vw":41.655812},{"c":42.26,"h":42.47,"l":41.295,"n":2979,"o":41.73,"t":"2025-11-11T05:00:00Z","v":78475,"vw":42.110446},{"c":41.76,"h":42.86,"l":41.72,"n":1861,"o":42.01,"t":"2025-11-12T05:00:00Z","v":40300,"vw":41.974274},{"c":41.87,"h":42.46,"l":41.26,"n":2616,"o":41.68,"t":"2025-11-13T05:00:00Z","v":77515,"vw":41.944177},{"c":42.02,"h":42.11,"l":40.945,"n":1853,"o":41.7,"t":"2025-11-14T05:00:00Z","v":44604,"vw":41.853325},{"c":40.74,"h":42.19,"l":40.61,"n":2471,"o":41.91,"t":"2025-11-17T05:00:00Z","v":91493,"vw":41.150908},{"c":41.16,"h":41.395,"l":40.22,"n":3482,"o":40.46,"t":"2025-11-18T05:00:00Z","v":93171,"vw":41.122966},{"c":41.37,"h":41.5,"l":41.08,"n":2084,"o":41.19,"t":"2025-11-19T05:00:00Z","v":72624,"vw":41.291743},{"c":41.54,"h":42.75,"l":41.495,"n":2650,"o":41.8,"t":"2025-11-20T05:00:00Z","v":93783,"vw":41.83818},{"c":42.53,"h":42.625,"l":41.86,"n":2574,"o":41.89,"t":"2025-11-21T05:00:00Z","v":151248,"vw":42.326493},{"c":42.36,"h":42.99,"l":42.09,"n":1900,"o":42.48,"t":"2025-11-24T05:00:00Z","v":48735,"vw":42.401638},{"c":43.88,"h":43.94,"l":42.545,"n":2013,"o":42.71,"t":"2025-11-25T05:00:00Z","v":59148,"vw":43.728871},{"c":43.49,"h":43.875,"l":43.38,"n":1970,"o":43.53,"t":"2025-11-26T05:00:00Z","v":51378,"vw":43.604967},{"c":43.54,"h":43.86,"l":43.35,"n":1909,"o":43.35,"t":"2025-11-28T05:00:00Z","v":48450,"vw":43.525847},{"c":43.98,"h":44.25,"l":43.39,"n":3027,"o":43.39,"t":"2025-12-01T05:00:00Z","v":47771,"vw":43.96596},{"c":43.78,"h":44.735,"l":43.59,"n":2373,"o":44.17,"t":"2025-12-02T05:00:00Z","v":75930,"vw":44.199448},{"c":45.04,"h":45.18,"l":43.82,"n":2471,"o":43.82,"t":"2025-12-03T05:00:00Z","v":72925,"vw":44.791206},{"c":45.12,"h":45.51,"l":45,"n":1404,"o":45.19,"t":"2025-12-04T05:00:00Z","v":46228,"vw":45.174871},{"c":44.88,"h":45.47,"l":44.71,"n":3108,"o":44.85,"t":"2025-12-05T05:00:00Z","v":60108,"vw":44.945368},{"c":44.89,"h":45.73,"l":44.89,"n":2963,"o":45.31,"t":"2025-12-08T05:00:00Z","v":58591,"vw":45.057149},{"c":45.23,"h":45.98,"l":43.94,"n":5604,"o":45.18,"t":"2025-12-09T05:00:00Z","v":70165,"vw":45.247766},{"c":46.46,"h":46.95,"l":42.94,"n":3687,"o":45.52,"t":"2025-12-10T05:00:00Z","v":100342,"vw":46.256351},{"c":46.52,"h":47.34,"l":44.3347,"n":3712,"o":46.5,"t":"2025-12-11T05:00:00Z","v":95158,"vw":46.335934},{"c":46.82,"h":46.92,"l":46.39,"n":2448,"o":46.81,"t":"2025-12-12T05:00:00Z","v":69990,"vw":46.774404},{"c":46.99,"h":47.91,"l":46.94,"n":3111,"o":47.01,"t":"2025-12-15T05:00:00Z","v":66992,"vw":47.07602},{"c":47.2,"h":47.6,"l":46.91,"n":3144,"o":47.15,"t":"2025-12-16T05:00:00Z","v":62926,"vw":47.194507},{"c":47.07,"h":47.9,"l":46.95,"n":2517,"o":47.18,"t":"2025-12-17T05:00:00Z","v":55954,"vw":47.140826},{"c":47.5,"h":48.14,"l":47.18,"n":3396,"o":47.3,"t":"2025-12-18T05:00:00Z","v":69167,"vw":47.627707},{"c":45.78,"h":47.75,"l":44.38,"n":3816,"o":47.28,"t":"2025-12-19T05:00:00Z","v":274615,"vw":46.074294},{"c":45.93,"h":47.33,"l":45.74,"n":3576,"o":45.8,"t":"2025-12-22T05:00:00Z","v":67933,"vw":45.975658},{"c":45.42,"h":46.74,"l":45.42,"n":3575,"o":45.78,"t":"2025-12-23T05:00:00Z","v":65166,"vw":45.660357},{"c":45.68,"h":46.2,"l":45,"n":1915,"o":45.27,"t":"2025-12-24T05:00:00Z","v":46799,"vw":45.687379},{"c":45.65,"h":46.1,"l":45.12,"n":2070,"o":45.76,"t":"2025-12-26T05:00:00Z","v":43760,"vw":45.531735},{"c":45.15,"h":45.68,"l":45.14,"n":1852,"o":45.68,"t":"2025-12-29T05:00:00Z","v":33041,"vw":45.248381},{"c":44.88,"h":45.71,"l":44.57,"n":1861,"o":45.19,"t":"2025-12-30T05:00:00Z","v":70270,"vw":45.026955},{"c":44.65,"h":45.23,"l":44.232,"n":2258,"o":45.07,"t":"2025-12-31T05:00:00Z","v":96188,"vw":44.708659},{"c":44.86,"h":45.43,"l":44.5,"n":4062,"o":44.59,"t":"2026-01-02T05:00:00Z","v":127221,"vw":44.828747},{"c":45.11,"h":46.07,"l":44.7,"n":2157,"o":45.03,"t":"2026-01-05T05:00:00Z","v":97929,"vw":45.411738},{"c":45.3,"h":45.31,"l":44.455,"n":2998,"o":44.88,"t":"2026-01-06T05:00:00Z","v":82246,"vw":45.131159},{"c":45.42,"h":45.64,"l":44.7,"n":1964,"o":45.3,"t":"2026-01-07T05:00:00Z","v":51974,"vw":45.209745},{"c":46.69,"h":46.99,"l":45.09,"n":2183,"o":45.09,"t":"2026-01-08T05:00:00Z","v":72893,"vw":46.645789},{"c":45.74,"h":46.725,"l":45.66,"n":1928,"o":46.59,"t":"2026-01-09T05:00:00Z","v":49493,"vw":45.877228},{"c":45.67,"h":46.075,"l":45.325,"n":1976,"o":45.54,"t":"2026-01-12T05:00:00Z","v":61666,"vw":45.660584},{"c":45.57,"h":46.38,"l":45.34,"n":1604,"o":45.69,"t":"2026-01-13T05:00:00Z","v":42396,"vw":45.62588},{"c":46.32,"h":46.415,"l":45,"n":2706,"o":45.57,"t":"2026-01-14T05:00:00Z","v":62965,"vw":46.084687},{"c":47.39,"h":47.43,"l":46.29,"n":2351,"o":46.29,"t":"2026-01-15T05:00:00Z","v":90923,"vw":47.26916},{"c":46.92,"h":47.5399,"l":46.9,"n":2280,"o":47.12,"t":"2026-01-16T05:00:00Z","v":69040,"vw":47.108802},{"c":46.49,"h":46.925,"l":46.31,"n":2532,"o":46.31,"t":"2026-01-20T05:00:00Z","v":52667,"vw":46.595747},{"c":49,"h":49.105,"l":46.3873,"n":4474,"o":46.96,"t":"2026-01-21T05:00:00Z","v":162509,"vw":48.515279},{"c":48.9,"h":50.07,"l":48.22,"n":4830,"o":49.72,"t":"2026-01-22T05:00:00Z","v":225692,"vw":48.936958},{"c":45.18,"h":48.41,"l":45.03,"n":3563,"o":48.41,"t":"2026-01-23T05:00:00Z","v":97235,"vw":46.256785},{"c":45.48,"h":45.66,"l":44.525,"n":3201,"o":45.03,"t":"2026-01-26T05:00:00Z","v":75959,"vw":45.24755},{"c":45.6,"h":46.54,"l":45.25,"n":2968,"o":45.43,"t":"2026-01-27T05:00:00Z","v":96779,"vw":45.582617},{"c":45.19,"h":45.57,"l":44.93,"n":3028,"o":45.51,"t":"2026-01-28T05:00:00Z","v":78766,"vw":45.1529},{"c":46.26,"h":46.33,"l":45.1,"n":3173,"o":45.52,"t":"2026-01-29T05:00:00Z","v":111869,"vw":45.875331},{"c":46.12,"h":46.36,"l":45.485,"n":3170,"o":46.06,"t":"2026-01-30T05:00:00Z","v":92382,"vw":46.117198},{"c":47.13,"h":47.295,"l":45.54,"n":5060,"o":46.28,"t":"2026-02-02T05:00:00Z","v":119558,"vw":47.030566},{"c":47.36,"h":48,"l":46.66,"n":3733,"o":47.1,"t":"2026-02-03T05:00:00Z","v":88793,"vw":47.283478},{"c":47.26,"h":48.66,"l":47.2,"n":2964,"o":47.69,"t":"2026-02-04T05:00:00Z","v":84780,"vw":47.620984},{"c":47.55,"h":48.01,"l":46.8,"n":3435,"o":47.45,"t":"2026-02-05T05:00:00Z","v":108874,"vw":47.32099},{"c":47.49,"h":48.25,"l":47.2401,"n":3172,"o":47.82,"t":"2026-02-06T05:00:00Z","v":80293,"vw":47.623077},{"c":47.46,"h":47.95,"l":46.0673,"n":2365,"o":47.24,"t":"2026-02-09T05:00:00Z","v":78078,"vw":47.438826},{"c":46.69,"h":47.83,"l":46.235,"n":3118,"o":47.4,"t":"2026-02-10T05:00:00Z","v":123685,"vw":46.781006},{"c":46.13,"h":47.32,"l":45.71,"n":2463,"o":46.99,"t":"2026-02-11T05:00:00Z","v":74404,"vw":46.192664},{"c":46.37,"h":46.56,"l":45.06,"n":3236,"o":46.56,"t":"2026-02-12T05:00:00Z","v":141359,"vw":45.934083},{"c":46.17,"h":46.625,"l":45.5418,"n":2691,"o":46.19,"t":"2026-02-13T05:00:00Z","v":69037,"vw":46.125079},{"c":46.19,"h":47,"l":46.19,"n":2319,"o":46.33,"t":"2026-02-17T05:00:00Z","v":94265,"vw":46.394589},{"c":45.51,"h":46.3,"l":45.48,"n":1813,"o":46,"t":"2026-02-18T05:00:00Z","v":84155,"vw":45.731095},{"c":45.68,"h":45.88,"l":45,"n":2226,"o":45.01,"t":"2026-02-19T05:00:00Z","v":117053,"vw":45.526588},{"c":46.46,"h":46.485,"l":45.7,"n":2846,"o":45.77,"t":"2026-02-20T05:00:00Z","v":138955,"vw":46.151915},{"c":45.25,"h":46.79,"l":44.61,"n":4707,"o":46.27,"t":"2026-02-23T05:00:00Z","v":151456,"vw":45.118307},{"c":45.64,"h":45.64,"l":44.755,"n":2543,"o":45.6,"t":"2026-02-24T05:00:00Z","v":91261,"vw":45.472981},{"c":46,"h":46.42,"l":45.57,"n":4536,"o":45.76,"t":"2026-02-25T05:00:00Z","v":170050,"vw":46.044257},{"c":45.9,"h":46.76,"l":45.32,"n":3335,"o":46.35,"t":"2026-02-26T05:00:00Z","v":122961,"vw":45.920536},{"c":44.88,"h":46.105,"l":44.51,"n":3433,"o":45.2,"t":"2026-02-27T05:00:00Z","v":126159,"vw":44.818296},{"c":45.45,"h":45.76,"l":44.24,"n":3204,"o":44.24,"t":"2026-03-02T05:00:00Z","v":127560,"vw":45.351095},{"c":45.39,"h":45.675,"l":44.18,"n":4170,"o":44.68,"t":"2026-03-03T05:00:00Z","v":131985,"vw":45.015067},{"c":45.5,"h":46.01,"l":45.17,"n":3053,"o":45.62,"t":"2026-03-04T05:00:00Z","v":139170,"vw":45.636329},{"c":45.2,"h":45.41,"l":44.5,"n":3514,"o":44.97,"t":"2026-03-05T05:00:00Z","v":103214,"vw":45.015578},{"c":44.57,"h":44.97,"l":43.53,"n":2885,"o":44.97,"t":"2026-03-06T05:00:00Z","v":108596,"vw":44.345812},{"c":44.41,"h":44.995,"l":43.25,"n":3925,"o":43.91,"t":"2026-03-09T04:00:00Z","v":166493,"vw":44.00865},{"c":44.42,"h":45.4,"l":43.945,"n":3878,"o":43.98,"t":"2026-03-10T04:00:00Z","v":101833,"vw":44.539438},{"c":43.7,"h":44.215,"l":43.6,"n":2669,"o":43.94,"t":"2026-03-11T04:00:00Z","v":134056,"vw":43.800882},{"c":43.7,"h":44.01,"l":42.73,"n":3175,"o":43.03,"t":"2026-03-12T04:00:00Z","v":117808,"vw":43.701891},{"c":43.64,"h":44.24,"l":43,"n":2595,"o":44.03,"t":"2026-03-13T04:00:00Z","v":100094,"vw":43.580292},{"c":44.27,"h":44.49,"l":43.835,"n":2363,"o":44.01,"t":"2026-03-16T04:00:00Z","v":85612,"vw":44.21685},{"c":44.12,"h":45.06,"l":43.75,"n":3557,"o":44.54,"t":"2026-03-17T04:00:00Z","v":122521,"vw":44.133741},{"c":43.5,"h":44.31,"l":43.49,"n":2436,"o":43.96,"t":"2026-03-18T04:00:00Z","v":107254,"vw":43.676031},{"c":43.85,"h":44.21,"l":43.2,"n":3407,"o":43.24,"t":"2026-03-19T04:00:00Z","v":85336,"vw":43.702337},{"c":42.91,"h":43.99,"l":42.91,"n":3517,"o":43.93,"t":"2026-03-20T04:00:00Z","v":398603,"vw":43.045228},{"c":43.54,"h":44.54,"l":43.51,"n":4052,"o":43.75,"t":"2026-03-23T04:00:00Z","v":177056,"vw":44.060402},{"c":43.91,"h":44.41,"l":43.05,"n":3664,"o":43.05,"t":"2026-03-24T04:00:00Z","v":134452,"vw":44.003511},{"c":43.7,"h":44.5,"l":43.54,"n":3234,"o":44.45,"t":"2026-03-25T04:00:00Z","v":100145,"vw":43.783578},{"c":43.85,"h":43.9,"l":43.26,"n":2173,"o":43.26,"t":"2026-03-26T04:00:00Z","v":61054,"vw":43.74875},{"c":43.71,"h":44.15,"l":43.25,"n":2418,"o":43.37,"t":"2026-03-27T04:00:00Z","v":66390,"vw":43.788426},{"c":44.04,"h":44.29,"l":43.695,"n":2369,"o":43.87,"t":"2026-03-30T04:00:00Z","v":70639,"vw":44.077789},{"c":44.41,"h":44.5,"l":43.79,"n":2398,"o":44.21,"t":"2026-03-31T04:00:00Z","v":75732,"vw":44.341946},{"c":44.48,"h":45.05,"l":44.38,"n":3456,"o":44.47,"t":"2026-04-01T04:00:00Z","v":136217,"vw":44.712311},{"c":44.7,"h":44.88,"l":43.95,"n":3258,"o":44.1,"t":"2026-04-02T04:00:00Z","v":150374,"vw":44.620948},{"c":44.93,"h":45.235,"l":44.325,"n":3287,"o":44.5,"t":"2026-04-06T04:00:00Z","v":149438,"vw":44.787994},{"c":45.69,"h":45.79,"l":44.525,"n":3105,"o":45,"t":"2026-04-07T04:00:00Z","v":95960,"vw":45.459401},{"c":46.3,"h":47.36,"l":46.16,"n":3177,"o":46.82,"t":"2026-04-08T04:00:00Z","v":91540,"vw":46.446752},{"c":46.51,"h":46.89,"l":46.15,"n":4649,"o":46.15,"t":"2026-04-09T04:00:00Z","v":172090,"vw":46.62101},{"c":46.36,"h":46.5,"l":45.65,"n":3018,"o":46.5,"t":"2026-04-10T04:00:00Z","v":94906,"vw":46.213147},{"c":46.11,"h":46.365,"l":45.7525,"n":3399,"o":46.19,"t":"2026-04-13T04:00:00Z","v":70117,"vw":46.129168},{"c":46.51,"h":46.76,"l":45.21,"n":4059,"o":45.9,"t":"2026-04-14T04:00:00Z","v":124503,"vw":46.416443},{"c":45.34,"h":45.94,"l":44.34,"n":4499,"o":44.5,"t":"2026-04-15T04:00:00Z","v":199793,"vw":45.337387},{"c":45.07,"h":45.695,"l":44.745,"n":4627,"o":45.24,"t":"2026-04-16T04:00:00Z","v":212044,"vw":44.992362},{"c":45.99,"h":46.3,"l":45.39,"n":5283,"o":45.56,"t":"2026-04-17T04:00:00Z","v":126772,"vw":45.931032},{"c":45.55,"h":46.415,"l":45.4,"n":3017,"o":45.93,"t":"2026-04-20T04:00:00Z","v":88533,"vw":45.718287},{"c":44.9,"h":45.44,"l":44.7,"n":4701,"o":45.35,"t":"2026-04-21T04:00:00Z","v":124412,"vw":45.095754},{"c":44.95,"h":45.47,"l":44.75,"n":3586,"o":45.05,"t":"2026-04-22T04:00:00Z","v":101046,"vw":44.95379},{"c":45.04,"h":45.35,"l":44.84,"n":2542,"o":44.94,"t":"2026-04-23T04:00:00Z","v":65763,"vw":45.027113},{"c":45.34,"h":45.55,"l":44.59,"n":3097,"o":44.66,"t":"2026-04-24T04:00:00Z","v":136259,"vw":45.302252},{"c":45.5,"h":45.915,"l":45.18,"n":3801,"o":45.38,"t":"2026-04-27T04:00:00Z","v":104526,"vw":45.577403},{"c":46.2,"h":46.33,"l":45.78,"n":3482,"o":45.86,"t":"2026-04-28T04:00:00Z","v":135017,"vw":46.109912},{"c":45.3,"h":46.1,"l":45.06,"n":3812,"o":45.85,"t":"2026-04-29T04:00:00Z","v":138902,"vw":45.393553},{"c":45.34,"h":45.83,"l":44.75,"n":2688,"o":45.02,"t":"2026-04-30T04:00:00Z","v":62777,"vw":45.418719},{"c":45.94,"h":46.11,"l":45.1,"n":2377,"o":45.28,"t":"2026-05-01T04:00:00Z","v":55053,"vw":45.869819},{"c":45.5,"h":46.34,"l":45.49,"n":3037,"o":45.94,"t":"2026-05-04T04:00:00Z","v":81735,"vw":45.678047},{"c":46.07,"h":46.26,"l":45.67,"n":3127,"o":45.67,"t":"2026-05-05T04:00:00Z","v":77235,"vw":46.06871},{"c":45.86,"h":46.61,"l":45.73,"n":4046,"o":46.3,"t":"2026-05-06T04:00:00Z","v":132903,"vw":46.177281},{"c":45.79,"h":46.275,"l":45.55,"n":2937,"o":46.09,"t":"2026-05-07T04:00:00Z","v":73362,"vw":45.836771},{"c":45.7,"h":46,"l":45.46,"n":2416,"o":45.62,"t":"2026-05-08T04:00:00Z","v":56492,"vw":45.691282},{"c":45.24,"h":45.865,"l":44.75,"n":3021,"o":45.76,"t":"2026-05-11T04:00:00Z","v":88141,"vw":45.216458},{"c":45.09,"h":45.31,"l":44.51,"n":3046,"o":45.08,"t":"2026-05-12T04:00:00Z","v":73901,"vw":45.045772},{"c":44.91,"h":45.39,"l":44.665,"n":2764,"o":44.81,"t":"2026-05-13T04:00:00Z","v":92428,"vw":44.91609},{"c":44.86,"h":45.53,"l":44.79,"n":2347,"o":45.23,"t":"2026-05-14T04:00:00Z","v":63280,"vw":45.024246},{"c":44.27,"h":45.12,"l":44.19,"n":3780,"o":44.89,"t":"2026-05-15T04:00:00Z","v":127388,"vw":44.507418},{"c":45.07,"h":45.585,"l":44.3,"n":3293,"o":44.3,"t":"2026-05-18T04:00:00Z","v":70243,"vw":45.024959},{"c":45.03,"h":45.19,"l":44.48,"n":2408,"o":44.72,"t":"2026-05-19T04:00:00Z","v":62199,"vw":44.954513},{"c":45.79,"h":46.005,"l":44.92,"n":2471,"o":44.92,"t":"2026-05-20T04:00:00Z","v":77045,"vw":45.71908},{"c":45.76,"h":45.98,"l":45.1338,"n":2425,"o":45.45,"t":"2026-05-21T04:00:00Z","v":60596,"vw":45.722832},{"c":45.97,"h":46.84,"l":45.5925,"n":2088,"o":45.91,"t":"2026-05-22T04:00:00Z","v":61958,"vw":45.919144},{"c":46.07,"h":46.455,"l":45.68,"n":2826,"o":45.89,"t":"2026-05-26T04:00:00Z","v":52145,"vw":46.018372},{"c":46.23,"h":46.415,"l":45.63,"n":2779,"o":46.09,"t":"2026-05-27T04:00:00Z","v":72509,"vw":46.033083},{"c":46.2,"h":46.2,"l":45.67,"n":2920,"o":46.06,"t":"2026-05-28T04:00:00Z","v":95490,"vw":45.984967},{"c":46.1,"h":46.49,"l":45.96,"n":1920,"o":46.07,"t":"2026-05-29T04:00:00Z","v":84756,"vw":46.132114},{"c":45.65,"h":46.48,"l":45.12,"n":2610,"o":46.01,"t":"2026-06-01T04:00:00Z","v":84885,"vw":45.649791},{"c":46.09,"h":46.31,"l":45.44,"n":2281,"o":45.44,"t":"2026-06-02T04:00:00Z","v":46882,"vw":46.023191},{"c":45,"h":45.97,"l":44.89,"n":3072,"o":45.97,"t":"2026-06-03T04:00:00Z","v":69179,"vw":45.136525},{"c":45.83,"h":46.74,"l":45.69,"n":3755,"o":45.75,"t":"2026-06-04T04:00:00Z","v":163107,"vw":45.882059},{"c":46.64,"h":47,"l":45.75,"n":2688,"o":45.91,"t":"2026-06-05T04:00:00Z","v":107944,"vw":46.343997},{"c":46.82,"h":47.295,"l":46.59,"n":2817,"o":46.79,"t":"2026-06-08T04:00:00Z","v":84693,"vw":46.951061},{"c":47.56,"h":47.99,"l":46.99,"n":2881,"o":46.99,"t":"2026-06-09T04:00:00Z","v":67221,"vw":47.564139},{"c":47.92,"h":48.06,"l":47.52,"n":3265,"o":47.84,"t":"2026-06-10T04:00:00Z","v":106898,"vw":47.904663},{"c":47.94,"h":48.25,"l":47.28,"n":3249,"o":48.09,"t":"2026-06-11T04:00:00Z","v":118268,"vw":47.874256},{"c":48.39,"h":48.49,"l":47.97,"n":2996,"o":48.25,"t":"2026-06-12T04:00:00Z","v":82204,"vw":48.2757},{"c":47.27,"h":48.93,"l":47.21,"n":3145,"o":48.18,"t":"2026-06-15T04:00:00Z","v":83158,"vw":47.614982},{"c":47.35,"h":47.735,"l":46.97,"n":3778,"o":47.66,"t":"2026-06-16T04:00:00Z","v":78334,"vw":47.305762},{"c":46.49,"h":47.51,"l":45.96,"n":5444,"o":47.09,"t":"2026-06-17T04:00:00Z","v":129689,"vw":46.575486},{"c":46.6,"h":47.08,"l":46.3044,"n":3418,"o":46.72,"t":"2026-06-18T04:00:00Z","v":288339,"vw":46.658631},{"c":46.91,"h":47.23,"l":46.65,"n":3518,"o":46.9,"t":"2026-06-22T04:00:00Z","v":142775,"vw":46.841555},{"c":47.61,"h":47.64,"l":46.72,"n":4772,"o":47.3,"t":"2026-06-23T04:00:00Z","v":176987,"vw":47.398031},{"c":47.8,"h":47.855,"l":47.29,"n":4112,"o":47.51,"t":"2026-06-24T04:00:00Z","v":166290,"vw":47.712208},{"c":48.12,"h":48.75,"l":47,"n":4182,"o":48,"t":"2026-06-25T04:00:00Z","v":137869,"vw":48.246268},{"c":49.61,"h":49.61,"l":48.41,"n":4704,"o":48.41,"t":"2026-06-26T04:00:00Z","v":634153,"vw":49.428122},{"c":49.11,"h":49.5,"l":48.12,"n":3959,"o":49.3,"t":"2026-06-29T04:00:00Z","v":163231,"vw":49.015149},{"c":48.99,"h":49.23,"l":48.63,"n":3622,"o":48.88,"t":"2026-06-30T04:00:00Z","v":114926,"vw":48.981201},{"c":50.2,"h":50.565,"l":49.09,"n":5901,"o":49.39,"t":"2026-07-01T04:00:00Z","v":245044,"vw":50.034404},{"c":49.23,"h":51.48,"l":48.8801,"n":3383,"o":50.13,"t":"2026-07-02T04:00:00Z","v":128364,"vw":49.567804},{"c":48.93,"h":50,"l":48.45,"n":2912,"o":49.04,"t":"2026-07-06T04:00:00Z","v":96658,"vw":48.899637},{"c":48.7,"h":49.33,"l":48.65,"n":3326,"o":49.18,"t":"2026-07-07T04:00:00Z","v":72825,"vw":48.822722},{"c":47.77,"h":48.62,"l":47.62,"n":5456,"o":48.45,"t":"2026-07-08T04:00:00Z","v":192497,"vw":47.809475},{"c":47.9,"h":48.49,"l":47.65,"n":5629,"o":47.65,"t":"2026-07-09T04:00:00Z","v":237849,"vw":47.987996},{"c":47.9,"h":48.2866,"l":47.0231,"n":3503,"o":47.74,"t":"2026-07-10T04:00:00Z","v":113224,"vw":47.938091},{"c":48.85,"h":48.94,"l":47.615,"n":4306,"o":48.07,"t":"2026-07-13T04:00:00Z","v":249214,"vw":48.605257},{"c":48.97,"h":48.98,"l":48.14,"n":4316,"o":48.73,"t":"2026-07-14T04:00:00Z","v":168753,"vw":48.785521},{"c":49.2,"h":50,"l":48.16,"n":6229,"o":49.99,"t":"2026-07-15T04:00:00Z","v":205173,"vw":48.874738},{"c":51.5,"h":51.7,"l":49.72,"n":5815,"o":49.93,"t":"2026-07-16T04:00:00Z","v":258528,"vw":51.199183},{"c":50.44,"h":51.73,"l":50.2,"n":5130,"o":51.2,"t":"2026-07-17T04:00:00Z","v":165569,"vw":50.708942},{"c":50.24,"h":50.64,"l":49.73,"n":4342,"o":50.37,"t":"2026-07-20T04:00:00Z","v":121831,"vw":50.265992},{"c":50.43,"h":50.655,"l":49.84,"n":3297,"o":50.14,"t":"2026-07-21T04:00:00Z","v":112368,"vw":50.359102},{"c":49.96,"h":50.595,"l":49.18,"n":3659,"o":50.41,"t":"2026-07-22T04:00:00Z","v":136031,"vw":49.979028},{"c":49.57,"h":49.91,"l":48.925,"n":4731,"o":49.21,"t":"2026-07-23T04:00:00Z","v":159559,"vw":49.481213},{"c":50.3,"h":50.7,"l":48.465,"n":4756,"o":49.96,"t":"2026-07-24T04:00:00Z","v":120011,"vw":50.214749},{"c":50.43,"h":50.93,"l":50.2,"n":2514,"o":50.71,"t":"2026-07-27T04:00:00Z","v":124289,"vw":50.436814},{"c":50.98,"h":51.33,"l":49.65,"n":3699,"o":50.98,"t":"2026-07-28T04:00:00Z","v":124936,"vw":50.993475},{"c":50.72,"h":51.55,"l":50.365,"n":4476,"o":50.76,"t":"2026-07-29T04:00:00Z","v":148975,"vw":50.942103},{"c":50.73,"h":51.5,"l":50.57,"n":2378,"o":51.03,"t":"2026-07-30T04:00:00Z","v":62296,"vw":50.84749},{"c":50.68,"h":51.125,"l":49.7501,"n":3743,"o":50.85,"t":"2026-07-31T04:00:00Z","v":92114,"vw":50.631853},{"c":51,"h":51.69,"l":50.575,"n":4053,"o":51.46,"t":"2026-08-03T04:00:00Z","v":108840,"vw":51.041379},{"c":51.54,"h":51.85,"l":50.36,"n":3729,"o":51.01,"t":"2026-08-04T04:00:00Z","v":121474,"vw":51.559712},{"c":51.5,"h":51.9382,"l":51.31,"n":3167,"o":51.72,"t":"2026-08-05T04:00:00Z","v":88649,"vw":51.482369},{"c":51.22,"h":52.27,"l":51.02,"n":2946,"o":52,"t":"2026-08-06T04:00:00Z","v":76048,"vw":51.390708},{"c":50.94,"h":51.3,"l":49.82,"n":3047,"o":51.3,"t":"2026-08-07T04:00:00Z","v":53023,"vw":50.912552},{"c":50.69,"h":50.96,"l":50.36,"n":2643,"o":50.76,"t":"2026-08-10T04:00:00Z","v":67897,"vw":50.612258},{"c":51.25,"h":51.425,"l":50.61,"n":3242,"o":50.85,"t":"2026-08-11T04:00:00Z","v":72118,"vw":51.186512},{"c":51.46,"h":51.65,"l":51,"n":5220,"o":51.5,"t":"2026-08-12T04:00:00Z","v":84979,"vw":51.448975},{"c":51.73,"h":51.95,"l":51.49,"n":5814,"o":51.78,"t":"2026-08-13T04:00:00Z","v":93020,"vw":51.701106},{"c":51.64,"h":52.1,"l":51.54,"n":5008,"o":51.59,"t":"2026-08-14T04:00:00Z","v":71359,"vw":51.689889},{"c":51.37,"h":51.495,"l":51.02,"n":5362,"o":51.25,"t":"2026-08-17T04:00:00Z","v":86817,"vw":51.326435},{"c":51.15,"h":51.99,"l":50.84,"n":4725,"o":51.66,"t":"2026-08-18T04:00:00Z","v":89637,"vw":51.176466},{"c":49.85,"h":51.98,"l":49.83,"n":5229,"o":51.17,"t":"2026-08-19T04:00:00Z","v":113172,"vw":50.096521},{"c":49.88,"h":50.065,"l":49.22,"n":4939,"o":49.48,"t":"2026-08-20T04:00:00Z","v":90426,"vw":49.841827},{"c":49.86,"h":50.54,"l":49.58,"n":3078,"o":50.18,"t":"2026-08-21T04:00:00Z","v":143739,"vw":49.873039},{"c":50,"h":50.66,"l":49.84,"n":3843,"o":49.85,"t":"2026-08-24T04:00:00Z","v":102128,"vw":50.178621},{"c":49.77,"h":50.13,"l":49.58,"n":2483,"o":49.9,"t":"2026-08-25T04:00:00Z","v":72776,"vw":49.760667},{"c":49.53,"h":50.045,"l":49.38,"n":2514,"o":49.79,"t":"2026-08-26T04:00:00Z","v":75274,"vw":49.543556},{"c":49.73,"h":49.745,"l":48.59,"n":2833,"o":49.28,"t":"2026-08-27T04:00:00Z","v":80428,"vw":49.550678},{"c":49.62,"h":50.01,"l":49.39,"n":3993,"o":50.01,"t":"2026-08-28T04:00:00Z","v":98311,"vw":49.699899},{"c":49.36,"h":50.05,"l":49.03,"n":2901,"o":49.44,"t":"2026-08-31T04:00:00Z","v":73819,"vw":49.384154},{"c":48.99,"h":49.475,"l":48.67,"n":2841,"o":49.17,"t":"2026-09-01T04:00:00Z","v":62204,"vw":49.0123},{"c":49.57,"h":50.07,"l":48.96,"n":3002,"o":49.29,"t":"2026-09-02T04:00:00Z","v":70598,"vw":49.647635},{"c":51,"h":51.31,"l":50,"n":5120,"o":50,"t":"2026-09-03T04:00:00Z","v":165948,"vw":50.889332},{"c":50.97,"h":52.05,"l":50.51,"n":5220,"o":51.36,"t":"2026-09-04T04:00:00Z","v":186279,"vw":51.063611},{"c":50.13,"h":50.96,"l":50.13,"n":5106,"o":50.86,"t":"2026-09-08T04:00:00Z","v":103419,"vw":50.358142},{"c":49.62,"h":50.46,"l":49.42,"n":3726,"o":49.84,"t":"2026-09-09T04:00:00Z","v":106954,"vw":49.648654},{"c":49.9,"h":50.7,"l":49.34,"n":3638,"o":49.64,"t":"2026-09-10T04:00:00Z","v":91942,"vw":49.791518},{"c":50.05,"h":50.41,"l":49.41,"n":3275,"o":50.41,"t":"2026-09-11T04:00:00Z","v":77413,"vw":49.93799},{"c":50.23,"h":50.8,"l":50.105,"n":3973,"o":50.21,"t":"2026-09-14T04:00:00Z","v":106400,"vw":50.26231},{"c":50.14,"h":50.69,"l":49.595,"n":4104,"o":50.38,"t":"2026-09-15T04:00:00Z","v":101029,"vw":50.166423},{"c":49.21,"h":50.34,"l":48.66,"n":3698,"o":50.24,"t":"2026-09-16T04:00:00Z","v":100520,"vw":49.378481},{"c":49.09,"h":49.86,"l":49.0225,"n":3375,"o":49.86,"t":"2026-09-17T04:00:00Z","v":64404,"vw":49.195421},{"c":49.03,"h":49.08,"l":48.45,"n":2976,"o":48.83,"t":"2026-09-18T04:00:00Z","v":193940,"vw":48.96955},{"c":48.61,"h":49.43,"l":48.45,"n":3444,"o":49.07,"t":"2026-09-21T04:00:00Z","v":83819,"vw":48.692078},{"c":48.56,"h":49.34,"l":48.45,"n":4239,"o":48.75,"t":"2026-09-22T04:00:00Z","v":134838,"vw":48.728688},{"c":47.8,"h":48.73,"l":47.74,"n":2915,"o":48.39,"t":"2026-09-23T04:00:00Z","v":91321,"vw":48.059355},{"c":48.17,"h":49.79,"l":47.89,"n":2565,"o":47.94,"t":"2026-09-24T04:00:00Z","v":87270,"vw":48.284977},{"c":48.36,"h":48.9775,"l":48.18,"n":2988,"o":48.41,"t":"2026-09-25T04:00:00Z","v":122055,"vw":48.536692},{"c":48.03,"h":48.815,"l":48.03,"n":3204,"o":48.36,"t":"2026-09-28T04:00:00Z","v":91458,"vw":48.154385},{"c":47.46,"h":48.62,"l":47.35,"n":2764,"o":48.19,"t":"2026-09-29T04:00:00Z","v":84570,"vw":47.649433},{"c":47.14,"h":47.56,"l":46.74,"n":3287,"o":47.22,"t":"2026-09-30T04:00:00Z","v":133894,"vw":47.078612},{"c":47.48,"h":47.48,"l":46.02,"n":3748,"o":47.1,"t":"2026-10-01T04:00:00Z","v":136307,"vw":47.092469},{"c":47.73,"h":47.795,"l":47.32,"n":3013,"o":47.51,"t":"2026-10-02T04:00:00Z","v":147232,"vw":47.644764},{"c":47.54,"h":48.09,"l":47.02,"n":3514,"o":47.65,"t":"2026-10-05T04:00:00Z","v":126155,"vw":47.567576},{"c":47.5,"h":47.85,"l":47.45,"n":2432,"o":47.83,"t":"2026-10-06T04:00:00Z","v":65450,"vw":47.553531},{"c":47,"h":47.26,"l":46.75,"n":3478,"o":47.23,"t":"2026-10-07T04:00:00Z","v":90638,"vw":47.00971},{"c":47.49,"h":47.59,"l":46.765,"n":3569,"o":47,"t":"2026-10-08T04:00:00Z","v":114111,"vw":47.298101},{"c":46.7,"h":47.4,"l":46.7,"n":2626,"o":47.35,"t":"2026-10-09T04:00:00Z","v":74478,"vw":46.857697},{"c":47.23,"h":48.01,"l":46.695,"n":4433,"o":46.88,"t":"2026-10-12T04:00:00Z","v":226659,"vw":47.415205},{"c":46.83,"h":47.7917,"l":46.65,"n":4258,"o":47.43,"t":"2026-10-13T04:00:00Z","v":180488,"vw":46.880833},{"c":46.57,"h":47.59,"l":46,"n":5020,"o":46.18,"t":"2026-10-14T04:00:00Z","v":188927,"vw":46.518336},{"c":46.68,"h":48.04,"l":46.2,"n":6126,"o":47.27,"t":"2026-10-15T04:00:00Z","v":250445,"vw":46.8671},{"c":47.51,"h":47.69,"l":46.93,"n":5069,"o":47.02,"t":"2026-10-16T04:00:00Z","v":201585,"vw":47.360903},{"c":47.23,"h":48.7771,"l":46.9501,"n":5898,"o":47.7,"t":"2026-10-19T04:00:00Z","v":261068,"vw":47.383564},{"c":47.94,"h":48.62,"l":47.445,"n":3688,"o":47.5,"t":"2026-10-20T04:00:00Z","v":155816,"vw":48.017003},{"c":47.54,"h":48.045,"l":47.35,"n":3377,"o":48.03,"t":"2026-10-21T04:00:00Z","v":118730,"vw":47.611575},{"c":48.64,"h":48.89,"l":47.59,"n":2975,"o":47.59,"t":"2026-10-22T04:00:00Z","v":118309,"vw":48.574465}],"volatilityBars":[{"c":49.21,"h":49.43,"l":49.045,"n":60,"o":49.07,"t":"2026-09-21T13:30:00Z","v":2876,"vw":49.145041},{"c":49.19,"h":49.21,"l":49.185,"n":28,"o":49.21,"t":"2026-09-21T13:45:00Z","v":1604,"vw":49.188333},{"c":48.83,"h":49.155,"l":48.8,"n":42,"o":49.155,"t":"2026-09-21T14:00:00Z","v":1392,"vw":48.922222},{"c":48.695,"h":48.86,"l":48.695,"n":59,"o":48.84,"t":"2026-09-21T14:15:00Z","v":2239,"vw":48.799505},{"c":48.72,"h":48.727,"l":48.72,"n":12,"o":48.727,"t":"2026-09-21T14:30:00Z","v":730,"vw":48.725833},{"c":48.72,"h":48.72,"l":48.72,"n":8,"o":48.72,"t":"2026-09-21T14:45:00Z","v":175,"vw":48.72},{"c":48.68,"h":48.68,"l":48.58,"n":35,"o":48.62,"t":"2026-09-21T15:30:00Z","v":1237,"vw":48.628125},{"c":48.72,"h":48.72,"l":48.59,"n":82,"o":48.59,"t":"2026-09-21T16:00:00Z","v":2648,"vw":48.648601},{"c":48.58,"h":48.72,"l":48.58,"n":88,"o":48.72,"t":"2026-09-21T16:15:00Z","v":1812,"vw":48.659388},{"c":48.67,"h":48.67,"l":48.67,"n":18,"o":48.67,"t":"2026-09-21T16:30:00Z","v":398,"vw":48.67},{"c":48.64,"h":48.696,"l":48.64,"n":51,"o":48.696,"t":"2026-09-21T16:45:00Z","v":1192,"vw":48.658034},{"c":48.69,"h":48.69,"l":48.69,"n":19,"o":48.69,"t":"2026-09-21T17:00:00Z","v":614,"vw":48.69},{"c":48.6,"h":48.68,"l":48.56,"n":93,"o":48.68,"t":"2026-09-21T17:15:00Z","v":1906,"vw":48.621},{"c":48.45,"h":48.505,"l":48.45,"n":25,"o":48.505,"t":"2026-09-21T17:30:00Z","v":557,"vw":48.468333},{"c":48.55,"h":48.55,"l":48.515,"n":52,"o":48.54,"t":"2026-09-21T17:45:00Z","v":4113,"vw":48.51678},{"c":48.545,"h":48.545,"l":48.545,"n":33,"o":48.545,"t":"2026-09-21T18:00:00Z","v":493,"vw":48.545},{"c":48.73,"h":48.745,"l":48.6825,"n":115,"o":48.6825,"t":"2026-09-21T18:15:00Z","v":2963,"vw":48.719792},{"c":48.74,"h":48.74,"l":48.66,"n":144,"o":48.7,"t":"2026-09-21T18:30:00Z","v":4066,"vw":48.70088},{"c":48.77,"h":48.77,"l":48.74,"n":48,"o":48.74,"t":"2026-09-21T18:45:00Z","v":705,"vw":48.755},{"c":48.825,"h":48.835,"l":48.81,"n":32,"o":48.835,"t":"2026-09-21T19:00:00Z","v":1115,"vw":48.822778},{"c":48.78,"h":48.81,"l":48.76,"n":77,"o":48.79,"t":"2026-09-21T19:15:00Z","v":2171,"vw":48.778637},{"c":48.795,"h":48.82,"l":48.75,"n":145,"o":48.75,"t":"2026-09-21T19:30:00Z","v":3682,"vw":48.780707},{"c":48.56,"h":48.815,"l":48.54,"n":463,"o":48.815,"t":"2026-09-21T19:45:00Z","v":12150,"vw":48.602008},{"c":48.61,"h":48.61,"l":48.61,"n":19,"o":48.61,"t":"2026-09-21T20:00:00Z","v":17792,"vw":48.61},{"c":48.98,"h":49.12,"l":48.55,"n":57,"o":48.75,"t":"2026-09-22T13:30:00Z","v":5756,"vw":48.924954},{"c":48.855,"h":48.855,"l":48.855,"n":2,"o":48.855,"t":"2026-09-22T13:45:00Z","v":121,"vw":48.855},{"c":48.96,"h":48.96,"l":48.96,"n":7,"o":48.96,"t":"2026-09-22T14:00:00Z","v":1170,"vw":48.96},{"c":49.34,"h":49.34,"l":49.04,"n":58,"o":49.06,"t":"2026-09-22T14:15:00Z","v":1992,"vw":49.115178},{"c":48.98,"h":49.16,"l":48.81,"n":90,"o":49.155,"t":"2026-09-22T14:30:00Z","v":5689,"vw":49.011384},{"c":48.56,"h":48.8675,"l":48.45,"n":193,"o":48.83,"t":"2026-09-22T14:45:00Z","v":3021,"vw":48.58666},{"c":48.53,"h":48.68,"l":48.52,"n":59,"o":48.65,"t":"2026-09-22T15:00:00Z","v":1605,"vw":48.625324},{"c":48.6,"h":48.6,"l":48.565,"n":36,"o":48.565,"t":"2026-09-22T15:15:00Z","v":551,"vw":48.5825},{"c":48.53,"h":48.53,"l":48.485,"n":41,"o":48.485,"t":"2026-09-22T15:30:00Z","v":970,"vw":48.502401},{"c":48.59,"h":48.59,"l":48.505,"n":48,"o":48.505,"t":"2026-09-22T15:45:00Z","v":1040,"vw":48.56875},{"c":48.63,"h":48.63,"l":48.63,"n":16,"o":48.63,"t":"2026-09-22T16:00:00Z","v":247,"vw":48.63},{"c":48.63,"h":48.68,"l":48.63,"n":91,"o":48.68,"t":"2026-09-22T16:15:00Z","v":2105,"vw":48.654219},{"c":48.65,"h":48.73,"l":48.63,"n":81,"o":48.63,"t":"2026-09-22T16:30:00Z","v":2524,"vw":48.667692},{"c":48.7,"h":48.71,"l":48.7,"n":15,"o":48.71,"t":"2026-09-22T16:45:00Z","v":408,"vw":48.706139},{"c":48.6,"h":48.645,"l":48.6,"n":31,"o":48.6,"t":"2026-09-22T17:15:00Z","v":4485,"vw":48.601318},{"c":48.75,"h":48.75,"l":48.75,"n":27,"o":48.75,"t":"2026-09-22T17:30:00Z","v":612,"vw":48.75},{"c":48.94,"h":49.025,"l":48.79,"n":201,"o":48.79,"t":"2026-09-22T17:45:00Z","v":6418,"vw":48.90849},{"c":48.91,"h":48.93,"l":48.91,"n":52,"o":48.93,"t":"2026-09-22T18:00:00Z","v":1285,"vw":48.9175},{"c":48.86,"h":48.885,"l":48.86,"n":26,"o":48.885,"t":"2026-09-22T18:15:00Z","v":571,"vw":48.868333},{"c":48.89,"h":48.95,"l":48.89,"n":54,"o":48.95,"t":"2026-09-22T18:30:00Z","v":1643,"vw":48.920625},{"c":48.87,"h":48.91,"l":48.84,"n":97,"o":48.91,"t":"2026-09-22T18:45:00Z","v":3216,"vw":48.876053},{"c":48.83,"h":48.87,"l":48.81,"n":94,"o":48.86,"t":"2026-09-22T19:00:00Z","v":4270,"vw":48.847857},{"c":48.78,"h":48.87,"l":48.77,"n":105,"o":48.79,"t":"2026-09-22T19:15:00Z","v":2260,"vw":48.80375},{"c":48.81,"h":48.93,"l":48.785,"n":446,"o":48.785,"t":"2026-09-22T19:30:00Z","v":12726,"vw":48.856248},{"c":48.57,"h":48.87,"l":48.56,"n":475,"o":48.81,"t":"2026-09-22T19:45:00Z","v":14732,"vw":48.658431},{"c":48.56,"h":48.56,"l":48.56,"n":15,"o":48.56,"t":"2026-09-22T20:00:00Z","v":25027,"vw":48.56},{"c":48.68,"h":48.73,"l":48.39,"n":18,"o":48.39,"t":"2026-09-23T13:30:00Z","v":2579,"vw":48.671015},{"c":48.58,"h":48.61,"l":48.58,"n":24,"o":48.59,"t":"2026-09-23T13:45:00Z","v":594,"vw":48.593333},{"c":48.61,"h":48.61,"l":48.08,"n":12,"o":48.08,"t":"2026-09-23T14:00:00Z","v":364,"vw":48.394553},{"c":48.1464,"h":48.1464,"l":48.1464,"n":2,"o":48.1464,"t":"2026-09-23T14:15:00Z","v":139,"vw":48.1464},{"c":48.73,"h":48.73,"l":48.42,"n":60,"o":48.59,"t":"2026-09-23T14:30:00Z","v":3137,"vw":48.669917},{"c":48.435,"h":48.46,"l":48.43,"n":43,"o":48.46,"t":"2026-09-23T14:45:00Z","v":1942,"vw":48.439583},{"c":48.39,"h":48.39,"l":48.22,"n":32,"o":48.25,"t":"2026-09-23T15:00:00Z","v":1374,"vw":48.327143},{"c":48.37,"h":48.55,"l":48.36,"n":63,"o":48.42,"t":"2026-09-23T15:30:00Z","v":1793,"vw":48.396154},{"c":48.35,"h":48.36,"l":48.34,"n":15,"o":48.34,"t":"2026-09-23T15:45:00Z","v":876,"vw":48.348571},{"c":48.39,"h":48.39,"l":48.29,"n":42,"o":48.29,"t":"2026-09-23T16:00:00Z","v":807,"vw":48.345},{"c":48.23,"h":48.25,"l":48.23,"n":30,"o":48.25,"t":"2026-09-23T16:15:00Z","v":683,"vw":48.243333},{"c":48.33,"h":48.43,"l":48.14,"n":130,"o":48.14,"t":"2026-09-23T16:30:00Z","v":4232,"vw":48.307485},{"c":48.32,"h":48.33,"l":48.32,"n":10,"o":48.33,"t":"2026-09-23T16:45:00Z","v":544,"vw":48.326667},{"c":48.195,"h":48.195,"l":48.16,"n":46,"o":48.16,"t":"2026-09-23T17:00:00Z","v":730,"vw":48.183333},{"c":48.435,"h":48.435,"l":48.3,"n":88,"o":48.31,"t":"2026-09-23T17:15:00Z","v":2490,"vw":48.348889},{"c":48.355,"h":48.43,"l":48.355,"n":8,"o":48.43,"t":"2026-09-23T17:30:00Z","v":277,"vw":48.390714},{"c":48.375,"h":48.44,"l":48.36,"n":46,"o":48.36,"t":"2026-09-23T17:45:00Z","v":2163,"vw":48.405285},{"c":48.365,"h":48.44,"l":48.32,"n":60,"o":48.44,"t":"2026-09-23T18:00:00Z","v":1798,"vw":48.371044},{"c":48.33,"h":48.36,"l":48.28,"n":82,"o":48.32,"t":"2026-09-23T18:15:00Z","v":2630,"vw":48.316604},{"c":48.25,"h":48.33,"l":48.25,"n":20,"o":48.33,"t":"2026-09-23T18:30:00Z","v":551,"vw":48.28375},{"c":48.265,"h":48.265,"l":48.165,"n":36,"o":48.22,"t":"2026-09-23T18:45:00Z","v":1405,"vw":48.231279},{"c":48.255,"h":48.35,"l":48.23,"n":86,"o":48.32,"t":"2026-09-23T19:00:00Z","v":2676,"vw":48.289256},{"c":48.13,"h":48.265,"l":48.13,"n":55,"o":48.265,"t":"2026-09-23T19:15:00Z","v":1699,"vw":48.174436},{"c":47.95,"h":48.12,"l":47.94,"n":120,"o":48.12,"t":"2026-09-23T19:30:00Z","v":3034,"vw":47.985608},{"c":47.87,"h":47.95,"l":47.74,"n":623,"o":47.94,"t":"2026-09-23T19:45:00Z","v":14809,"vw":47.848273},{"c":47.8,"h":47.8,"l":47.8,"n":9,"o":47.8,"t":"2026-09-23T20:00:00Z","v":24635,"vw":47.8},{"c":48.21,"h":49.79,"l":47.94,"n":200,"o":47.94,"t":"2026-09-24T13:30:00Z","v":13311,"vw":48.751835},{"c":48.23,"h":48.26,"l":48.23,"n":36,"o":48.26,"t":"2026-09-24T13:45:00Z","v":1188,"vw":48.250719},{"c":48.15,"h":48.21,"l":48.15,"n":36,"o":48.21,"t":"2026-09-24T14:00:00Z","v":1504,"vw":48.201749},{"c":47.98,"h":48.2,"l":47.98,"n":51,"o":48.15,"t":"2026-09-24T14:15:00Z","v":2467,"vw":48.127155},{"c":48.035,"h":48.035,"l":47.98,"n":24,"o":47.98,"t":"2026-09-24T14:45:00Z","v":1709,"vw":48.027667},{"c":47.965,"h":47.995,"l":47.965,"n":9,"o":47.995,"t":"2026-09-24T15:00:00Z","v":348,"vw":47.975},{"c":47.935,"h":47.935,"l":47.93,"n":9,"o":47.93,"t":"2026-09-24T15:15:00Z","v":417,"vw":47.9325},{"c":48.015,"h":48.07,"l":48.0049,"n":58,"o":48.04,"t":"2026-09-24T15:30:00Z","v":1954,"vw":48.045166},{"c":48.005,"h":48.13,"l":48.005,"n":14,"o":48.13,"t":"2026-09-24T15:45:00Z","v":2077,"vw":48.011696},{"c":48.0586,"h":48.08,"l":47.89,"n":26,"o":48.08,"t":"2026-09-24T16:00:00Z","v":666,"vw":48.000683},{"c":48.21,"h":48.4,"l":48.11,"n":120,"o":48.11,"t":"2026-09-24T16:15:00Z","v":4620,"vw":48.220299},{"c":48.31,"h":48.39,"l":48.3,"n":60,"o":48.35,"t":"2026-09-24T16:30:00Z","v":1172,"vw":48.333527},{"c":48.38,"h":48.38,"l":48.29,"n":27,"o":48.29,"t":"2026-09-24T17:45:00Z","v":1125,"vw":48.35},{"c":48.1833,"h":48.25,"l":48.1833,"n":26,"o":48.25,"t":"2026-09-24T18:00:00Z","v":896,"vw":48.237456},{"c":48.355,"h":48.4,"l":48.34,"n":37,"o":48.36,"t":"2026-09-24T18:15:00Z","v":1429,"vw":48.36},{"c":48.27,"h":48.33,"l":48.27,"n":17,"o":48.33,"t":"2026-09-24T18:30:00Z","v":394,"vw":48.3},{"c":48.26,"h":48.27,"l":48.26,"n":26,"o":48.27,"t":"2026-09-24T18:45:00Z","v":863,"vw":48.264},{"c":48.33,"h":48.33,"l":48.32,"n":14,"o":48.32,"t":"2026-09-24T19:00:00Z","v":358,"vw":48.325},{"c":48.37,"h":48.37,"l":48.3,"n":38,"o":48.3,"t":"2026-09-24T19:15:00Z","v":1807,"vw":48.34665},{"c":48.315,"h":48.41,"l":48.28,"n":131,"o":48.41,"t":"2026-09-24T19:30:00Z","v":3112,"vw":48.315148},{"c":48.24,"h":48.41,"l":48.19,"n":312,"o":48.3,"t":"2026-09-24T19:45:00Z","v":10639,"vw":48.292767},{"c":48.17,"h":48.28,"l":48.17,"n":11,"o":48.28,"t":"2026-09-24T20:00:00Z","v":21525,"vw":48.170519},{"c":48.9775,"h":48.9775,"l":48.18,"n":124,"o":48.41,"t":"2026-09-25T13:30:00Z","v":7545,"vw":48.605794},{"c":48.76,"h":48.77,"l":48.67,"n":14,"o":48.67,"t":"2026-09-25T14:15:00Z","v":1179,"vw":48.713231},{"c":48.835,"h":48.88,"l":48.835,"n":20,"o":48.88,"t":"2026-09-25T14:30:00Z","v":249,"vw":48.8575},{"c":48.44,"h":48.79,"l":48.44,"n":63,"o":48.67,"t":"2026-09-25T14:45:00Z","v":3036,"vw":48.697559},{"c":48.585,"h":48.585,"l":48.585,"n":4,"o":48.585,"t":"2026-09-25T15:00:00Z","v":110,"vw":48.585},{"c":48.47,"h":48.485,"l":48.345,"n":42,"o":48.485,"t":"2026-09-25T15:30:00Z","v":2169,"vw":48.460038},{"c":48.81,"h":48.91,"l":48.62,"n":150,"o":48.66,"t":"2026-09-25T16:00:00Z","v":4154,"vw":48.756056},{"c":48.7446,"h":48.83,"l":48.7,"n":44,"o":48.83,"t":"2026-09-25T16:15:00Z","v":2240,"vw":48.748729},{"c":48.685,"h":48.74,"l":48.68,"n":24,"o":48.7,"t":"2026-09-25T16:30:00Z","v":1827,"vw":48.699231},{"c":48.72,"h":48.72,"l":48.6707,"n":11,"o":48.6707,"t":"2026-09-25T17:15:00Z","v":485,"vw":48.68193},{"c":48.595,"h":48.7175,"l":48.595,"n":25,"o":48.68,"t":"2026-09-25T17:30:00Z","v":1115,"vw":48.65588},{"c":48.64,"h":48.64,"l":48.64,"n":5,"o":48.64,"t":"2026-09-25T18:00:00Z","v":108,"vw":48.64},{"c":48.685,"h":48.69,"l":48.63,"n":75,"o":48.63,"t":"2026-09-25T18:15:00Z","v":3220,"vw":48.675602},{"c":48.72,"h":48.72,"l":48.72,"n":53,"o":48.72,"t":"2026-09-25T18:30:00Z","v":678,"vw":48.72},{"c":48.725,"h":48.735,"l":48.71,"n":37,"o":48.71,"t":"2026-09-25T18:45:00Z","v":1297,"vw":48.718889},{"c":48.72,"h":48.77,"l":48.72,"n":105,"o":48.72,"t":"2026-09-25T19:00:00Z","v":2991,"vw":48.729535},{"c":48.75,"h":48.75,"l":48.71,"n":67,"o":48.71,"t":"2026-09-25T19:15:00Z","v":1305,"vw":48.725},{"c":48.75,"h":48.78,"l":48.67,"n":185,"o":48.71,"t":"2026-09-25T19:30:00Z","v":7535,"vw":48.732256},{"c":48.42,"h":48.79,"l":48.375,"n":632,"o":48.76,"t":"2026-09-25T19:45:00Z","v":17182,"vw":48.539401},{"c":48.36,"h":48.47,"l":48.36,"n":16,"o":48.47,"t":"2026-09-25T20:00:00Z","v":22358,"vw":48.360506},{"c":48.62,"h":48.815,"l":48.1,"n":52,"o":48.36,"t":"2026-09-28T13:30:00Z","v":4783,"vw":48.612241},{"c":48.32,"h":48.51,"l":48.3,"n":50,"o":48.51,"t":"2026-09-28T13:45:00Z","v":2035,"vw":48.359942},{"c":48.27,"h":48.27,"l":48.27,"n":4,"o":48.27,"t":"2026-09-28T14:00:00Z","v":123,"vw":48.27},{"c":48.385,"h":48.385,"l":48.385,"n":7,"o":48.385,"t":"2026-09-28T14:15:00Z","v":144,"vw":48.385},{"c":48.37,"h":48.37,"l":48.37,"n":4,"o":48.37,"t":"2026-09-28T14:30:00Z","v":217,"vw":48.37},{"c":48.23,"h":48.23,"l":48.23,"n":20,"o":48.23,"t":"2026-09-28T14:45:00Z","v":504,"vw":48.23},{"c":48.15,"h":48.24,"l":48.13,"n":37,"o":48.24,"t":"2026-09-28T15:00:00Z","v":747,"vw":48.182695},{"c":48.27,"h":48.27,"l":48.149,"n":99,"o":48.149,"t":"2026-09-28T15:15:00Z","v":2787,"vw":48.199094},{"c":48.25,"h":48.25,"l":48.25,"n":16,"o":48.25,"t":"2026-09-28T15:30:00Z","v":512,"vw":48.25},{"c":48.12,"h":48.22,"l":48.12,"n":45,"o":48.22,"t":"2026-09-28T15:45:00Z","v":1442,"vw":48.178571},{"c":48.12,"h":48.12,"l":48.12,"n":1,"o":48.12,"t":"2026-09-28T16:00:00Z","v":100,"vw":48.12},{"c":48.32,"h":48.32,"l":48.21,"n":99,"o":48.27,"t":"2026-09-28T16:15:00Z","v":3831,"vw":48.283043},{"c":48.22,"h":48.22,"l":48.22,"n":4,"o":48.22,"t":"2026-09-28T16:30:00Z","v":114,"vw":48.22},{"c":48.225,"h":48.245,"l":48.115,"n":95,"o":48.22,"t":"2026-09-28T16:45:00Z","v":1977,"vw":48.190313},{"c":48.3,"h":48.32,"l":48.26,"n":91,"o":48.26,"t":"2026-09-28T17:00:00Z","v":2200,"vw":48.294868},{"c":48.315,"h":48.32,"l":48.315,"n":5,"o":48.32,"t":"2026-09-28T17:15:00Z","v":204,"vw":48.3175},{"c":48.3,"h":48.3,"l":48.3,"n":13,"o":48.3,"t":"2026-09-28T17:30:00Z","v":658,"vw":48.3},{"c":48.26,"h":48.32,"l":48.26,"n":52,"o":48.31,"t":"2026-09-28T17:45:00Z","v":1567,"vw":48.302867},{"c":48.23,"h":48.23,"l":48.23,"n":4,"o":48.23,"t":"2026-09-28T18:00:00Z","v":209,"vw":48.23},{"c":48.2,"h":48.25,"l":48.2,"n":48,"o":48.25,"t":"2026-09-28T18:15:00Z","v":942,"vw":48.21},{"c":48.25,"h":48.25,"l":48.25,"n":8,"o":48.25,"t":"2026-09-28T18:30:00Z","v":237,"vw":48.25},{"c":48.16,"h":48.2,"l":48.14,"n":59,"o":48.195,"t":"2026-09-28T18:45:00Z","v":1796,"vw":48.175141},{"c":48.1,"h":48.2,"l":48.1,"n":103,"o":48.16,"t":"2026-09-28T19:00:00Z","v":3204,"vw":48.135211},{"c":48.13,"h":48.13,"l":48.1,"n":27,"o":48.1,"t":"2026-09-28T19:15:00Z","v":505,"vw":48.111673},{"c":48.24,"h":48.24,"l":48.17,"n":81,"o":48.17,"t":"2026-09-28T19:30:00Z","v":1866,"vw":48.198171},{"c":48.04,"h":48.25,"l":48.03,"n":548,"o":48.25,"t":"2026-09-28T19:45:00Z","v":17116,"vw":48.142118},{"c":48.03,"h":48.03,"l":48.03,"n":17,"o":48.03,"t":"2026-09-28T20:00:00Z","v":24337,"vw":48.03},{"c":48.57,"h":48.62,"l":48.15,"n":134,"o":48.19,"t":"2026-09-29T13:30:00Z","v":6127,"vw":48.495183},{"c":48.055,"h":48.305,"l":47.95,"n":53,"o":48.305,"t":"2026-09-29T13:45:00Z","v":2636,"vw":48.046797},{"c":48.04,"h":48.095,"l":47.96,"n":17,"o":48.095,"t":"2026-09-29T14:00:00Z","v":703,"vw":48.051},{"c":47.905,"h":48.09,"l":47.905,"n":75,"o":48,"t":"2026-09-29T14:15:00Z","v":3225,"vw":47.999737},{"c":47.89,"h":47.89,"l":47.89,"n":1,"o":47.89,"t":"2026-09-29T14:30:00Z","v":100,"vw":47.89},{"c":47.885,"h":47.885,"l":47.815,"n":22,"o":47.87,"t":"2026-09-29T15:00:00Z","v":742,"vw":47.840641},{"c":47.73,"h":47.765,"l":47.605,"n":87,"o":47.7,"t":"2026-09-29T15:15:00Z","v":3068,"vw":47.718723},{"c":47.53,"h":47.53,"l":47.53,"n":19,"o":47.53,"t":"2026-09-29T15:30:00Z","v":485,"vw":47.53},{"c":47.46,"h":47.47,"l":47.46,"n":3,"o":47.47,"t":"2026-09-29T16:00:00Z","v":433,"vw":47.462315},{"c":47.385,"h":47.46,"l":47.35,"n":45,"o":47.46,"t":"2026-09-29T16:15:00Z","v":1487,"vw":47.389202},{"c":47.53,"h":47.53,"l":47.5,"n":41,"o":47.5,"t":"2026-09-29T16:30:00Z","v":692,"vw":47.506},{"c":47.52,"h":47.53,"l":47.52,"n":11,"o":47.53,"t":"2026-09-29T17:00:00Z","v":359,"vw":47.525},{"c":47.425,"h":47.51,"l":47.425,"n":5,"o":47.51,"t":"2026-09-29T17:30:00Z","v":225,"vw":47.4675},{"c":47.43,"h":47.53,"l":47.43,"n":33,"o":47.51,"t":"2026-09-29T17:45:00Z","v":1016,"vw":47.505},{"c":47.56,"h":47.56,"l":47.44,"n":48,"o":47.51,"t":"2026-09-29T18:00:00Z","v":1520,"vw":47.51875},{"c":47.55,"h":47.6,"l":47.55,"n":93,"o":47.58,"t":"2026-09-29T18:15:00Z","v":3148,"vw":47.574135},{"c":47.655,"h":47.655,"l":47.58,"n":35,"o":47.58,"t":"2026-09-29T18:30:00Z","v":1404,"vw":47.638579},{"c":47.655,"h":47.71,"l":47.6475,"n":55,"o":47.71,"t":"2026-09-29T18:45:00Z","v":1682,"vw":47.661944},{"c":47.625,"h":47.625,"l":47.625,"n":4,"o":47.625,"t":"2026-09-29T19:00:00Z","v":125,"vw":47.625},{"c":47.63,"h":47.68,"l":47.5501,"n":61,"o":47.5501,"t":"2026-09-29T19:15:00Z","v":1916,"vw":47.640389},{"c":47.58,"h":47.665,"l":47.58,"n":224,"o":47.61,"t":"2026-09-29T19:30:00Z","v":5255,"vw":47.61673},{"c":47.49,"h":47.63,"l":47.47,"n":404,"o":47.56,"t":"2026-09-29T19:45:00Z","v":11366,"vw":47.542914},{"c":47.46,"h":47.46,"l":47.46,"n":14,"o":47.46,"t":"2026-09-29T20:00:00Z","v":23618,"vw":47.46},{"c":47.56,"h":47.56,"l":47.22,"n":21,"o":47.22,"t":"2026-09-30T13:30:00Z","v":1455,"vw":47.327011},{"c":47.39,"h":47.51,"l":47.39,"n":5,"o":47.51,"t":"2026-09-30T13:45:00Z","v":205,"vw":47.45},{"c":47.43,"h":47.43,"l":47.43,"n":5,"o":47.43,"t":"2026-09-30T14:00:00Z","v":148,"vw":47.43},{"c":47.05,"h":47.31,"l":47,"n":43,"o":47.31,"t":"2026-09-30T14:15:00Z","v":1645,"vw":47.082},{"c":47.16,"h":47.16,"l":47.155,"n":30,"o":47.155,"t":"2026-09-30T14:30:00Z","v":1097,"vw":47.158333},{"c":47.22,"h":47.22,"l":47.22,"n":10,"o":47.22,"t":"2026-09-30T14:45:00Z","v":192,"vw":47.22},{"c":47.11,"h":47.11,"l":47.11,"n":17,"o":47.11,"t":"2026-09-30T15:00:00Z","v":444,"vw":47.11},{"c":46.935,"h":47.105,"l":46.92,"n":116,"o":47.025,"t":"2026-09-30T15:15:00Z","v":4426,"vw":47.003001},{"c":46.93,"h":46.93,"l":46.915,"n":39,"o":46.93,"t":"2026-09-30T15:30:00Z","v":1203,"vw":46.925206},{"c":46.92,"h":46.925,"l":46.92,"n":16,"o":46.925,"t":"2026-09-30T15:45:00Z","v":477,"vw":46.923333},{"c":46.945,"h":46.945,"l":46.945,"n":3,"o":46.945,"t":"2026-09-30T16:00:00Z","v":220,"vw":46.945},{"c":46.88,"h":46.88,"l":46.88,"n":9,"o":46.88,"t":"2026-09-30T16:15:00Z","v":290,"vw":46.88},{"c":46.88,"h":46.88,"l":46.88,"n":19,"o":46.88,"t":"2026-09-30T16:30:00Z","v":378,"vw":46.88},{"c":46.925,"h":47.01,"l":46.905,"n":101,"o":46.93,"t":"2026-09-30T16:45:00Z","v":4420,"vw":46.966995},{"c":46.88,"h":46.99,"l":46.88,"n":97,"o":46.98,"t":"2026-09-30T17:00:00Z","v":7860,"vw":46.899246},{"c":46.86,"h":46.86,"l":46.85,"n":28,"o":46.85,"t":"2026-09-30T17:15:00Z","v":712,"vw":46.856015},{"c":46.91,"h":46.91,"l":46.82,"n":81,"o":46.83,"t":"2026-09-30T17:45:00Z","v":2562,"vw":46.857307},{"c":46.88,"h":46.88,"l":46.88,"n":13,"o":46.88,"t":"2026-09-30T18:00:00Z","v":347,"vw":46.88},{"c":46.91,"h":46.91,"l":46.89,"n":20,"o":46.89,"t":"2026-09-30T18:15:00Z","v":348,"vw":46.9},{"c":46.9,"h":46.9,"l":46.9,"n":3,"o":46.9,"t":"2026-09-30T18:30:00Z","v":112,"vw":46.9},{"c":46.7525,"h":46.85,"l":46.74,"n":119,"o":46.85,"t":"2026-09-30T18:45:00Z","v":4528,"vw":46.812342},{"c":46.79,"h":46.79,"l":46.77,"n":44,"o":46.77,"t":"2026-09-30T19:00:00Z","v":1277,"vw":46.77594},{"c":46.885,"h":46.89,"l":46.8,"n":128,"o":46.8,"t":"2026-09-30T19:15:00Z","v":4013,"vw":46.861438},{"c":46.97,"h":47.1,"l":46.91,"n":107,"o":46.91,"t":"2026-09-30T19:30:00Z","v":2369,"vw":46.978031},{"c":47.09,"h":47.24,"l":47.09,"n":669,"o":47.13,"t":"2026-09-30T19:45:00Z","v":18165,"vw":47.16805},{"c":47.14,"h":47.14,"l":47.14,"n":11,"o":47.14,"t":"2026-09-30T20:00:00Z","v":42941,"vw":47.14},{"c":47.13,"h":47.14,"l":47.13,"n":12,"o":47.14,"t":"2026-09-30T22:15:00Z","v":1010,"vw":47.135},{"c":46.36,"h":47.3,"l":46.36,"n":77,"o":47.1,"t":"2026-10-01T13:30:00Z","v":3490,"vw":47.038891},{"c":46.48,"h":46.48,"l":46.48,"n":3,"o":46.48,"t":"2026-10-01T13:45:00Z","v":104,"vw":46.48},{"c":46.21,"h":46.23,"l":46.06,"n":93,"o":46.23,"t":"2026-10-01T14:00:00Z","v":4329,"vw":46.154471},{"c":46.19,"h":46.19,"l":46.02,"n":11,"o":46.02,"t":"2026-10-01T14:15:00Z","v":423,"vw":46.076667},{"c":46.33,"h":46.44,"l":46.195,"n":46,"o":46.2,"t":"2026-10-01T14:30:00Z","v":1959,"vw":46.279336},{"c":46.39,"h":46.39,"l":46.38,"n":22,"o":46.38,"t":"2026-10-01T14:45:00Z","v":995,"vw":46.388},{"c":46.28,"h":46.385,"l":46.28,"n":33,"o":46.385,"t":"2026-10-01T15:00:00Z","v":1343,"vw":46.297937},{"c":46.41,"h":46.41,"l":46.31,"n":55,"o":46.335,"t":"2026-10-01T15:15:00Z","v":4512,"vw":46.3317},{"c":46.57,"h":46.59,"l":46.35,"n":104,"o":46.5,"t":"2026-10-01T15:30:00Z","v":3132,"vw":46.467619},{"c":46.645,"h":46.685,"l":46.53,"n":70,"o":46.62,"t":"2026-10-01T15:45:00Z","v":1947,"vw":46.623506},{"c":46.705,"h":46.79,"l":46.6026,"n":86,"o":46.7239,"t":"2026-10-01T16:00:00Z","v":3949,"vw":46.705974},{"c":46.945,"h":46.95,"l":46.89,"n":69,"o":46.94,"t":"2026-10-01T16:15:00Z","v":1408,"vw":46.928236},{"c":46.92,"h":46.975,"l":46.91,"n":71,"o":46.975,"t":"2026-10-01T16:45:00Z","v":2927,"vw":46.929337},{"c":47.02,"h":47.04,"l":47.02,"n":16,"o":47.04,"t":"2026-10-01T17:00:00Z","v":500,"vw":47.03},{"c":47.04,"h":47.04,"l":46.96,"n":45,"o":46.96,"t":"2026-10-01T17:15:00Z","v":1915,"vw":46.979408},{"c":47.03,"h":47.07,"l":47.03,"n":28,"o":47.07,"t":"2026-10-01T17:30:00Z","v":415,"vw":47.05},{"c":46.955,"h":47.04,"l":46.955,"n":113,"o":47.04,"t":"2026-10-01T17:45:00Z","v":4046,"vw":47.007897},{"c":46.91,"h":46.97,"l":46.91,"n":39,"o":46.92,"t":"2026-10-01T18:00:00Z","v":1196,"vw":46.94},{"c":46.98,"h":47.01,"l":46.96,"n":48,"o":46.99,"t":"2026-10-01T18:15:00Z","v":1365,"vw":46.985618},{"c":46.98,"h":47.05,"l":46.98,"n":93,"o":47,"t":"2026-10-01T18:45:00Z","v":2523,"vw":47.005556},{"c":47.02,"h":47.02,"l":47.02,"n":7,"o":47.02,"t":"2026-10-01T19:00:00Z","v":196,"vw":47.02},{"c":47.115,"h":47.115,"l":46.965,"n":168,"o":47,"t":"2026-10-01T19:15:00Z","v":4505,"vw":47.025558},{"c":47.13,"h":47.16,"l":47.07,"n":234,"o":47.15,"t":"2026-10-01T19:30:00Z","v":5999,"vw":47.12046},{"c":47.44,"h":47.47,"l":47.12,"n":611,"o":47.12,"t":"2026-10-01T19:45:00Z","v":16282,"vw":47.391893},{"c":47.48,"h":47.48,"l":47.48,"n":15,"o":47.48,"t":"2026-10-01T20:00:00Z","v":26252,"vw":47.48},{"c":46,"h":47.4,"l":46,"n":4,"o":47.4,"t":"2026-10-02T08:15:00Z","v":500,"vw":47.05},{"c":47.38,"h":47.38,"l":47.38,"n":5,"o":47.38,"t":"2026-10-02T12:30:00Z","v":415,"vw":47.38},{"c":47.775,"h":47.78,"l":47.32,"n":72,"o":47.51,"t":"2026-10-02T13:30:00Z","v":7503,"vw":47.437355},{"c":47.79,"h":47.79,"l":47.79,"n":3,"o":47.79,"t":"2026-10-02T13:45:00Z","v":102,"vw":47.79},{"c":47.58,"h":47.61,"l":47.38,"n":35,"o":47.61,"t":"2026-10-02T14:00:00Z","v":1486,"vw":47.546118},{"c":47.795,"h":47.795,"l":47.77,"n":34,"o":47.77,"t":"2026-10-02T14:15:00Z","v":1057,"vw":47.786111},{"c":47.41,"h":47.71,"l":47.41,"n":102,"o":47.71,"t":"2026-10-02T15:00:00Z","v":3629,"vw":47.608726},{"c":47.46,"h":47.47,"l":47.36,"n":36,"o":47.47,"t":"2026-10-02T15:15:00Z","v":1425,"vw":47.38875},{"c":47.51,"h":47.645,"l":47.51,"n":115,"o":47.58,"t":"2026-10-02T15:30:00Z","v":2884,"vw":47.563946},{"c":47.475,"h":47.475,"l":47.475,"n":2,"o":47.475,"t":"2026-10-02T15:45:00Z","v":108,"vw":47.475},{"c":47.47,"h":47.47,"l":47.32,"n":78,"o":47.41,"t":"2026-10-02T16:00:00Z","v":2554,"vw":47.389984},{"c":47.51,"h":47.51,"l":47.51,"n":9,"o":47.51,"t":"2026-10-02T16:15:00Z","v":342,"vw":47.51},{"c":47.44,"h":47.445,"l":47.44,"n":30,"o":47.44,"t":"2026-10-02T16:30:00Z","v":1508,"vw":47.441111},{"c":47.51,"h":47.51,"l":47.48,"n":17,"o":47.48,"t":"2026-10-02T16:45:00Z","v":458,"vw":47.49494},{"c":47.545,"h":47.56,"l":47.545,"n":23,"o":47.56,"t":"2026-10-02T17:00:00Z","v":690,"vw":47.5525},{"c":47.45,"h":47.545,"l":47.45,"n":59,"o":47.545,"t":"2026-10-02T17:15:00Z","v":1879,"vw":47.480877},{"c":47.48,"h":47.48,"l":47.48,"n":12,"o":47.48,"t":"2026-10-02T17:30:00Z","v":311,"vw":47.48},{"c":47.53,"h":47.53,"l":47.52,"n":23,"o":47.52,"t":"2026-10-02T17:45:00Z","v":734,"vw":47.525},{"c":47.52,"h":47.52,"l":47.52,"n":15,"o":47.52,"t":"2026-10-02T18:15:00Z","v":217,"vw":47.52},{"c":47.59,"h":47.59,"l":47.56,"n":33,"o":47.57,"t":"2026-10-02T18:30:00Z","v":926,"vw":47.571429},{"c":47.61,"h":47.72,"l":47.59,"n":163,"o":47.59,"t":"2026-10-02T18:45:00Z","v":5684,"vw":47.638888},{"c":47.47,"h":47.67,"l":47.47,"n":173,"o":47.67,"t":"2026-10-02T19:00:00Z","v":6117,"vw":47.574681},{"c":47.47,"h":47.47,"l":47.36,"n":90,"o":47.41,"t":"2026-10-02T19:15:00Z","v":3473,"vw":47.387297},{"c":47.66,"h":47.66,"l":47.48,"n":140,"o":47.51,"t":"2026-10-02T19:30:00Z","v":4082,"vw":47.556658},{"c":47.75,"h":47.75,"l":47.58,"n":534,"o":47.69,"t":"2026-10-02T19:45:00Z","v":15425,"vw":47.669426},{"c":47.73,"h":47.73,"l":47.73,"n":23,"o":47.73,"t":"2026-10-02T20:00:00Z","v":38881,"vw":47.73},{"c":47.12,"h":47.12,"l":47.12,"n":7,"o":47.12,"t":"2026-10-05T10:00:00Z","v":613,"vw":47.12},{"c":47.02,"h":48.09,"l":47.02,"n":29,"o":47.65,"t":"2026-10-05T13:30:00Z","v":1889,"vw":47.60078},{"c":47.3,"h":47.3,"l":47.16,"n":30,"o":47.3,"t":"2026-10-05T13:45:00Z","v":1306,"vw":47.266},{"c":47.68,"h":47.68,"l":47.2,"n":155,"o":47.2,"t":"2026-10-05T14:00:00Z","v":3141,"vw":47.322637},{"c":47.74,"h":47.955,"l":47.685,"n":14,"o":47.955,"t":"2026-10-05T14:15:00Z","v":381,"vw":47.776292},{"c":47.54,"h":47.78,"l":47.54,"n":8,"o":47.78,"t":"2026-10-05T14:30:00Z","v":315,"vw":47.7},{"c":47.52,"h":47.52,"l":47.45,"n":6,"o":47.45,"t":"2026-10-05T14:45:00Z","v":224,"vw":47.486019},{"c":47.54,"h":47.65,"l":47.46,"n":40,"o":47.65,"t":"2026-10-05T15:00:00Z","v":1953,"vw":47.52625},{"c":47.43,"h":47.51,"l":47.43,"n":52,"o":47.51,"t":"2026-10-05T15:30:00Z","v":1175,"vw":47.465},{"c":47.565,"h":47.61,"l":47.54,"n":50,"o":47.54,"t":"2026-10-05T15:45:00Z","v":1986,"vw":47.57091},{"c":47.56,"h":47.59,"l":47.56,"n":19,"o":47.59,"t":"2026-10-05T16:00:00Z","v":698,"vw":47.576},{"c":47.69,"h":47.69,"l":47.635,"n":20,"o":47.69,"t":"2026-10-05T16:15:00Z","v":690,"vw":47.671667},{"c":47.79,"h":47.79,"l":47.63,"n":83,"o":47.68,"t":"2026-10-05T16:30:00Z","v":2860,"vw":47.679393},{"c":47.8,"h":47.82,"l":47.65,"n":97,"o":47.715,"t":"2026-10-05T16:45:00Z","v":7314,"vw":47.678845},{"c":47.81,"h":47.83,"l":47.735,"n":39,"o":47.83,"t":"2026-10-05T17:00:00Z","v":669,"vw":47.786},{"c":47.66,"h":47.735,"l":47.66,"n":6,"o":47.735,"t":"2026-10-05T17:15:00Z","v":273,"vw":47.6975},{"c":47.72,"h":47.8,"l":47.67,"n":27,"o":47.8,"t":"2026-10-05T17:30:00Z","v":887,"vw":47.753079},{"c":47.67,"h":47.7,"l":47.66,"n":63,"o":47.67,"t":"2026-10-05T17:45:00Z","v":2888,"vw":47.672936},{"c":47.635,"h":47.685,"l":47.63,"n":63,"o":47.67,"t":"2026-10-05T18:00:00Z","v":2060,"vw":47.665658},{"c":47.65,"h":47.65,"l":47.635,"n":18,"o":47.635,"t":"2026-10-05T18:15:00Z","v":4004,"vw":47.635387},{"c":47.76,"h":47.76,"l":47.635,"n":92,"o":47.69,"t":"2026-10-05T18:30:00Z","v":1784,"vw":47.705},{"c":47.76,"h":47.78,"l":47.76,"n":35,"o":47.76,"t":"2026-10-05T18:45:00Z","v":536,"vw":47.766667},{"c":47.87,"h":47.87,"l":47.77,"n":61,"o":47.77,"t":"2026-10-05T19:00:00Z","v":1520,"vw":47.806795},{"c":47.805,"h":47.87,"l":47.76,"n":41,"o":47.76,"t":"2026-10-05T19:15:00Z","v":993,"vw":47.820289},{"c":47.7,"h":47.86,"l":47.7,"n":170,"o":47.86,"t":"2026-10-05T19:30:00Z","v":5190,"vw":47.78686},{"c":47.56,"h":47.69,"l":47.37,"n":658,"o":47.69,"t":"2026-10-05T19:45:00Z","v":24760,"vw":47.500284},{"c":47.54,"h":47.61,"l":47.54,"n":19,"o":47.61,"t":"2026-10-05T20:00:00Z","v":40894,"vw":47.540179},{"c":47.6,"h":47.6,"l":47.6,"n":4,"o":47.6,"t":"2026-10-05T20:45:00Z","v":1001,"vw":47.6},{"c":47.6,"h":47.6,"l":47.6,"n":4,"o":47.6,"t":"2026-10-05T21:15:00Z","v":1001,"vw":47.6},{"c":47.675,"h":47.83,"l":47.47,"n":28,"o":47.83,"t":"2026-10-06T13:30:00Z","v":2566,"vw":47.763644},{"c":47.825,"h":47.85,"l":47.755,"n":24,"o":47.84,"t":"2026-10-06T14:00:00Z","v":1391,"vw":47.803817},{"c":47.71,"h":47.73,"l":47.71,"n":37,"o":47.73,"t":"2026-10-06T14:15:00Z","v":1032,"vw":47.7225},{"c":47.74,"h":47.74,"l":47.74,"n":11,"o":47.74,"t":"2026-10-06T15:15:00Z","v":378,"vw":47.74},{"c":47.665,"h":47.665,"l":47.58,"n":23,"o":47.58,"t":"2026-10-06T15:30:00Z","v":1090,"vw":47.597838},{"c":47.645,"h":47.645,"l":47.645,"n":4,"o":47.645,"t":"2026-10-06T16:00:00Z","v":110,"vw":47.645},{"c":47.52,"h":47.62,"l":47.52,"n":72,"o":47.542,"t":"2026-10-06T16:15:00Z","v":2561,"vw":47.566317},{"c":47.58,"h":47.58,"l":47.57,"n":54,"o":47.57,"t":"2026-10-06T16:30:00Z","v":1679,"vw":47.576667},{"c":47.6,"h":47.63,"l":47.57,"n":99,"o":47.59,"t":"2026-10-06T16:45:00Z","v":3228,"vw":47.59},{"c":47.66,"h":47.66,"l":47.66,"n":19,"o":47.66,"t":"2026-10-06T17:00:00Z","v":320,"vw":47.66},{"c":47.55,"h":47.55,"l":47.55,"n":18,"o":47.55,"t":"2026-10-06T17:15:00Z","v":387,"vw":47.55},{"c":47.635,"h":47.67,"l":47.63,"n":50,"o":47.63,"t":"2026-10-06T18:00:00Z","v":1205,"vw":47.645833},{"c":47.58,"h":47.63,"l":47.58,"n":35,"o":47.63,"t":"2026-10-06T18:15:00Z","v":897,"vw":47.5975},{"c":47.565,"h":47.565,"l":47.565,"n":18,"o":47.565,"t":"2026-10-06T18:45:00Z","v":345,"vw":47.565},{"c":47.62,"h":47.62,"l":47.62,"n":59,"o":47.62,"t":"2026-10-06T19:00:00Z","v":1123,"vw":47.62},{"c":47.545,"h":47.69,"l":47.54,"n":126,"o":47.69,"t":"2026-10-06T19:30:00Z","v":3754,"vw":47.610024},{"c":47.47,"h":47.58,"l":47.45,"n":423,"o":47.52,"t":"2026-10-06T19:45:00Z","v":11467,"vw":47.52378},{"c":47.5,"h":47.5,"l":47.5,"n":13,"o":47.5,"t":"2026-10-06T20:00:00Z","v":21994,"vw":47.5},{"c":46.76,"h":47.23,"l":46.76,"n":26,"o":47.23,"t":"2026-10-07T13:30:00Z","v":2161,"vw":47.046077},{"c":46.79,"h":46.96,"l":46.75,"n":35,"o":46.78,"t":"2026-10-07T13:45:00Z","v":1453,"vw":46.817404},{"c":47.0444,"h":47.0444,"l":46.895,"n":29,"o":46.895,"t":"2026-10-07T14:00:00Z","v":1025,"vw":46.971863},{"c":46.765,"h":46.82,"l":46.765,"n":39,"o":46.82,"t":"2026-10-07T14:15:00Z","v":1141,"vw":46.788333},{"c":46.84,"h":46.85,"l":46.815,"n":51,"o":46.815,"t":"2026-10-07T14:45:00Z","v":1531,"vw":46.842114},{"c":46.89,"h":46.89,"l":46.805,"n":57,"o":46.805,"t":"2026-10-07T15:00:00Z","v":1319,"vw":46.845},{"c":46.815,"h":46.815,"l":46.78,"n":19,"o":46.78,"t":"2026-10-07T15:15:00Z","v":329,"vw":46.7975},{"c":46.835,"h":46.835,"l":46.835,"n":32,"o":46.835,"t":"2026-10-07T15:30:00Z","v":442,"vw":46.835},{"c":46.9,"h":46.9,"l":46.84,"n":35,"o":46.84,"t":"2026-10-07T15:45:00Z","v":761,"vw":46.86},{"c":46.92,"h":46.92,"l":46.92,"n":5,"o":46.92,"t":"2026-10-07T16:00:00Z","v":132,"vw":46.92},{"c":46.94,"h":46.94,"l":46.885,"n":40,"o":46.93,"t":"2026-10-07T16:15:00Z","v":1101,"vw":46.924167},{"c":47.125,"h":47.15,"l":47.125,"n":21,"o":47.15,"t":"2026-10-07T16:45:00Z","v":412,"vw":47.1375},{"c":47.19,"h":47.19,"l":47.19,"n":18,"o":47.19,"t":"2026-10-07T17:00:00Z","v":781,"vw":47.19},{"c":47.25,"h":47.26,"l":47.25,"n":54,"o":47.26,"t":"2026-10-07T17:15:00Z","v":1734,"vw":47.258},{"c":47.18,"h":47.18,"l":47.18,"n":29,"o":47.18,"t":"2026-10-07T17:30:00Z","v":1157,"vw":47.18},{"c":47.1,"h":47.1,"l":47.1,"n":8,"o":47.1,"t":"2026-10-07T17:45:00Z","v":225,"vw":47.1},{"c":47.215,"h":47.215,"l":47.205,"n":10,"o":47.205,"t":"2026-10-07T18:00:00Z","v":339,"vw":47.208333},{"c":47.12,"h":47.12,"l":47.12,"n":29,"o":47.12,"t":"2026-10-07T18:30:00Z","v":863,"vw":47.12},{"c":47.09,"h":47.09,"l":47.085,"n":23,"o":47.085,"t":"2026-10-07T18:45:00Z","v":489,"vw":47.0875},{"c":47.09,"h":47.09,"l":47.09,"n":5,"o":47.09,"t":"2026-10-07T19:00:00Z","v":111,"vw":47.09},{"c":47.11,"h":47.11,"l":47.0985,"n":15,"o":47.0985,"t":"2026-10-07T19:15:00Z","v":218,"vw":47.10425},{"c":47.04,"h":47.09,"l":47.04,"n":203,"o":47.09,"t":"2026-10-07T19:30:00Z","v":4588,"vw":47.069514},{"c":47.01,"h":47.105,"l":47,"n":722,"o":47.02,"t":"2026-10-07T19:45:00Z","v":23701,"vw":47.025723},{"c":47,"h":47,"l":47,"n":15,"o":47,"t":"2026-10-07T20:00:00Z","v":29723,"vw":47},{"c":47.19,"h":47.25,"l":46.765,"n":192,"o":47,"t":"2026-10-08T13:30:00Z","v":15342,"vw":47.033757},{"c":47.27,"h":47.39,"l":47.1,"n":35,"o":47.1,"t":"2026-10-08T13:45:00Z","v":1030,"vw":47.258333},{"c":47.2,"h":47.32,"l":47.19,"n":67,"o":47.19,"t":"2026-10-08T14:00:00Z","v":2498,"vw":47.272642},{"c":47.34,"h":47.39,"l":47.03,"n":157,"o":47.03,"t":"2026-10-08T14:15:00Z","v":13953,"vw":47.226455},{"c":47.345,"h":47.345,"l":47.2,"n":4,"o":47.2,"t":"2026-10-08T14:30:00Z","v":202,"vw":47.2725},{"c":47.02,"h":47.2,"l":47.02,"n":47,"o":47.2,"t":"2026-10-08T14:45:00Z","v":3898,"vw":47.166357},{"c":46.84,"h":47.03,"l":46.835,"n":46,"o":47.03,"t":"2026-10-08T15:00:00Z","v":4058,"vw":46.990979},{"c":46.885,"h":47.0163,"l":46.885,"n":14,"o":46.92,"t":"2026-10-08T15:15:00Z","v":1121,"vw":46.990906},{"c":46.97,"h":47,"l":46.79,"n":65,"o":46.79,"t":"2026-10-08T15:30:00Z","v":2440,"vw":46.97},{"c":47.01,"h":47.01,"l":47.01,"n":15,"o":47.01,"t":"2026-10-08T15:45:00Z","v":404,"vw":47.01},{"c":47.08,"h":47.08,"l":47.005,"n":17,"o":47.005,"t":"2026-10-08T16:00:00Z","v":479,"vw":47.0425},{"c":47.17,"h":47.24,"l":47.11,"n":121,"o":47.11,"t":"2026-10-08T16:15:00Z","v":2303,"vw":47.173333},{"c":47.285,"h":47.285,"l":47.25,"n":78,"o":47.25,"t":"2026-10-08T16:45:00Z","v":1610,"vw":47.2625},{"c":47.51,"h":47.52,"l":47.51,"n":11,"o":47.52,"t":"2026-10-08T17:00:00Z","v":425,"vw":47.514255},{"c":47.38,"h":47.56,"l":47.38,"n":120,"o":47.5,"t":"2026-10-08T17:15:00Z","v":3704,"vw":47.496889},{"c":47.59,"h":47.59,"l":47.58,"n":35,"o":47.58,"t":"2026-10-08T17:30:00Z","v":781,"vw":47.583333},{"c":47.58,"h":47.58,"l":47.54,"n":30,"o":47.54,"t":"2026-10-08T17:45:00Z","v":740,"vw":47.55},{"c":47.59,"h":47.59,"l":47.59,"n":25,"o":47.59,"t":"2026-10-08T18:00:00Z","v":775,"vw":47.59},{"c":47.52,"h":47.52,"l":47.52,"n":16,"o":47.52,"t":"2026-10-08T18:15:00Z","v":542,"vw":47.52},{"c":47.45,"h":47.53,"l":47.45,"n":50,"o":47.45,"t":"2026-10-08T18:30:00Z","v":948,"vw":47.476667},{"c":47.36,"h":47.44,"l":47.33,"n":60,"o":47.44,"t":"2026-10-08T18:45:00Z","v":1547,"vw":47.387143},{"c":47.36,"h":47.395,"l":47.32,"n":94,"o":47.395,"t":"2026-10-08T19:00:00Z","v":2147,"vw":47.36098},{"c":47.36,"h":47.39,"l":47.36,"n":107,"o":47.38,"t":"2026-10-08T19:15:00Z","v":1843,"vw":47.378571},{"c":47.32,"h":47.345,"l":47.3,"n":108,"o":47.34,"t":"2026-10-08T19:30:00Z","v":2390,"vw":47.335362},{"c":47.52,"h":47.555,"l":47.35,"n":389,"o":47.4,"t":"2026-10-08T19:45:00Z","v":10849,"vw":47.466843},{"c":47.49,"h":47.49,"l":47.49,"n":21,"o":47.49,"t":"2026-10-08T20:00:00Z","v":23325,"vw":47.49},{"c":47.4,"h":47.4,"l":47.4,"n":3,"o":47.4,"t":"2026-10-09T12:15:00Z","v":232,"vw":47.4},{"c":47.311,"h":47.4,"l":46.98,"n":70,"o":47.35,"t":"2026-10-09T13:30:00Z","v":2490,"vw":47.226064},{"c":47.09,"h":47.195,"l":46.99,"n":45,"o":47.04,"t":"2026-10-09T13:45:00Z","v":1202,"vw":47.061},{"c":47.1,"h":47.125,"l":47.1,"n":13,"o":47.12,"t":"2026-10-09T14:00:00Z","v":343,"vw":47.115},{"c":47.11,"h":47.125,"l":47.11,"n":11,"o":47.125,"t":"2026-10-09T14:15:00Z","v":276,"vw":47.1175},{"c":47.06,"h":47.11,"l":46.98,"n":81,"o":47,"t":"2026-10-09T14:30:00Z","v":3768,"vw":47.055576},{"c":47,"h":47,"l":46.99,"n":18,"o":47,"t":"2026-10-09T14:45:00Z","v":1007,"vw":46.996},{"c":47.15,"h":47.15,"l":47.14,"n":16,"o":47.14,"t":"2026-10-09T15:00:00Z","v":439,"vw":47.145},{"c":46.99,"h":47.0575,"l":46.99,"n":30,"o":47.05,"t":"2026-10-09T15:30:00Z","v":925,"vw":47.031397},{"c":47.005,"h":47.005,"l":47.005,"n":14,"o":47.005,"t":"2026-10-09T15:45:00Z","v":300,"vw":47.005},{"c":47.005,"h":47.005,"l":47.005,"n":2,"o":47.005,"t":"2026-10-09T16:00:00Z","v":104,"vw":47.005},{"c":47.04,"h":47.04,"l":46.93,"n":8,"o":46.99,"t":"2026-10-09T16:15:00Z","v":352,"vw":46.986667},{"c":47.015,"h":47.07,"l":46.9347,"n":11,"o":46.9347,"t":"2026-10-09T16:45:00Z","v":612,"vw":46.999714},{"c":47.015,"h":47.015,"l":46.96,"n":15,"o":46.96,"t":"2026-10-09T17:00:00Z","v":689,"vw":47.005709},{"c":47.09,"h":47.09,"l":47,"n":8,"o":47,"t":"2026-10-09T17:15:00Z","v":331,"vw":47.036667},{"c":47.09,"h":47.09,"l":47.01,"n":19,"o":47.07,"t":"2026-10-09T17:30:00Z","v":690,"vw":47.042},{"c":47.03,"h":47.03,"l":47.02,"n":21,"o":47.03,"t":"2026-10-09T17:45:00Z","v":622,"vw":47.025},{"c":46.92,"h":46.96,"l":46.92,"n":46,"o":46.96,"t":"2026-10-09T18:00:00Z","v":1709,"vw":46.954286},{"c":46.89,"h":46.95,"l":46.89,"n":34,"o":46.95,"t":"2026-10-09T18:15:00Z","v":1258,"vw":46.923244},{"c":47.01,"h":47.01,"l":46.93,"n":59,"o":46.93,"t":"2026-10-09T18:30:00Z","v":2068,"vw":46.963437},{"c":47.055,"h":47.065,"l":46.99,"n":90,"o":46.99,"t":"2026-10-09T18:45:00Z","v":2276,"vw":47.017559},{"c":47.01,"h":47.08,"l":47.005,"n":62,"o":47.08,"t":"2026-10-09T19:00:00Z","v":2705,"vw":47.044887},{"c":46.96,"h":46.96,"l":46.925,"n":57,"o":46.95,"t":"2026-10-09T19:15:00Z","v":1315,"vw":46.936321},{"c":46.9,"h":46.9,"l":46.895,"n":28,"o":46.895,"t":"2026-10-09T19:30:00Z","v":358,"vw":46.897748},{"c":46.73,"h":46.98,"l":46.73,"n":540,"o":46.905,"t":"2026-10-09T19:45:00Z","v":17820,"vw":46.850905},{"c":46.7,"h":46.7,"l":46.7,"n":9,"o":46.7,"t":"2026-10-09T20:00:00Z","v":18721,"vw":46.7},{"c":46.52,"h":46.61,"l":46.52,"n":2,"o":46.61,"t":"2026-10-12T10:45:00Z","v":200,"vw":46.565},{"c":46.99,"h":46.99,"l":46.91,"n":4,"o":46.91,"t":"2026-10-12T12:15:00Z","v":273,"vw":46.93963},{"c":46.76,"h":46.9,"l":46.695,"n":32,"o":46.88,"t":"2026-10-12T13:30:00Z","v":2595,"vw":46.852857},{"c":47.155,"h":47.3,"l":47,"n":87,"o":47.3,"t":"2026-10-12T13:45:00Z","v":3315,"vw":47.140252},{"c":47.04,"h":47.04,"l":46.77,"n":13,"o":46.77,"t":"2026-10-12T14:00:00Z","v":436,"vw":46.86},{"c":47.41,"h":47.41,"l":46.8,"n":92,"o":46.8,"t":"2026-10-12T14:15:00Z","v":5661,"vw":47.257357},{"c":47.4387,"h":47.73,"l":47.22,"n":311,"o":47.22,"t":"2026-10-12T14:45:00Z","v":40631,"vw":47.440361},{"c":47.3,"h":47.48,"l":47.255,"n":231,"o":47.38,"t":"2026-10-12T15:00:00Z","v":12977,"vw":47.354035},{"c":47.4,"h":47.4,"l":47.245,"n":130,"o":47.32,"t":"2026-10-12T15:15:00Z","v":6992,"vw":47.330909},{"c":47.53,"h":47.53,"l":47.35,"n":54,"o":47.39,"t":"2026-10-12T15:30:00Z","v":2766,"vw":47.436011},{"c":47.42,"h":47.4953,"l":47.4,"n":67,"o":47.47,"t":"2026-10-12T15:45:00Z","v":4449,"vw":47.457226},{"c":47.81,"h":48.01,"l":47.43,"n":359,"o":47.5,"t":"2026-10-12T16:00:00Z","v":23598,"vw":47.781335},{"c":47.56,"h":47.78,"l":47.56,"n":73,"o":47.78,"t":"2026-10-12T16:15:00Z","v":3994,"vw":47.667625},{"c":47.8,"h":47.8499,"l":47.59,"n":54,"o":47.675,"t":"2026-10-12T16:30:00Z","v":2461,"vw":47.700008},{"c":47.59,"h":47.64,"l":47.59,"n":15,"o":47.64,"t":"2026-10-12T16:45:00Z","v":720,"vw":47.63},{"c":47.55,"h":47.7399,"l":47.55,"n":67,"o":47.7399,"t":"2026-10-12T17:00:00Z","v":1965,"vw":47.586956},{"c":47.55,"h":47.5901,"l":47.51,"n":56,"o":47.58,"t":"2026-10-12T17:15:00Z","v":2633,"vw":47.570673},{"c":47.48,"h":47.545,"l":47.425,"n":93,"o":47.5375,"t":"2026-10-12T17:30:00Z","v":2606,"vw":47.496475},{"c":47.535,"h":47.54,"l":47.49,"n":54,"o":47.49,"t":"2026-10-12T17:45:00Z","v":1305,"vw":47.521},{"c":47.46,"h":47.52,"l":47.46,"n":35,"o":47.5109,"t":"2026-10-12T18:00:00Z","v":1867,"vw":47.514544},{"c":47.54,"h":47.54,"l":47.44,"n":90,"o":47.44,"t":"2026-10-12T18:15:00Z","v":4148,"vw":47.452021},{"c":47.62,"h":47.6299,"l":47.4962,"n":34,"o":47.54,"t":"2026-10-12T18:30:00Z","v":6294,"vw":47.619183},{"c":47.6,"h":47.6,"l":47.59,"n":12,"o":47.59,"t":"2026-10-12T18:45:00Z","v":361,"vw":47.595},{"c":47.54,"h":47.6,"l":47.54,"n":78,"o":47.59,"t":"2026-10-12T19:00:00Z","v":2411,"vw":47.571337},{"c":47.62,"h":47.64,"l":47.61,"n":218,"o":47.61,"t":"2026-10-12T19:15:00Z","v":6651,"vw":47.626077},{"c":47.4,"h":47.62,"l":47.4,"n":140,"o":47.62,"t":"2026-10-12T19:30:00Z","v":5745,"vw":47.560857},{"c":47.27,"h":47.395,"l":47.18,"n":746,"o":47.35,"t":"2026-10-12T19:45:00Z","v":27062,"vw":47.260207},{"c":47.23,"h":47.23,"l":47.23,"n":10,"o":47.23,"t":"2026-10-12T20:00:00Z","v":34551,"vw":47.23},{"c":48.22,"h":48.22,"l":48.22,"n":1,"o":48.22,"t":"2026-10-13T13:15:00Z","v":100,"vw":48.22},{"c":47.26,"h":47.7917,"l":47.26,"n":49,"o":47.43,"t":"2026-10-13T13:30:00Z","v":3645,"vw":47.470387},{"c":47,"h":47.585,"l":47,"n":52,"o":47.56,"t":"2026-10-13T13:45:00Z","v":3519,"vw":47.410207},{"c":46.99,"h":47,"l":46.825,"n":28,"o":47,"t":"2026-10-13T14:00:00Z","v":1753,"vw":46.938901},{"c":46.99,"h":47.08,"l":46.815,"n":103,"o":46.815,"t":"2026-10-13T14:15:00Z","v":2901,"vw":46.996802},{"c":47.18,"h":47.2256,"l":47.145,"n":9,"o":47.1451,"t":"2026-10-13T14:30:00Z","v":2498,"vw":47.181693},{"c":47.14,"h":47.1475,"l":46.99,"n":29,"o":46.99,"t":"2026-10-13T14:45:00Z","v":5721,"vw":47.0883},{"c":47.28,"h":47.28,"l":47.145,"n":41,"o":47.2,"t":"2026-10-13T15:00:00Z","v":1397,"vw":47.230674},{"c":47.1,"h":47.3,"l":47.1,"n":43,"o":47.195,"t":"2026-10-13T15:15:00Z","v":1046,"vw":47.177844},{"c":47.055,"h":47.2,"l":46.96,"n":75,"o":47.115,"t":"2026-10-13T15:30:00Z","v":2345,"vw":47.0725},{"c":46.86,"h":46.92,"l":46.81,"n":10,"o":46.92,"t":"2026-10-13T15:45:00Z","v":420,"vw":46.863333},{"c":46.775,"h":46.825,"l":46.7035,"n":96,"o":46.825,"t":"2026-10-13T16:00:00Z","v":3784,"vw":46.776012},{"c":46.77,"h":46.78,"l":46.75,"n":77,"o":46.78,"t":"2026-10-13T16:15:00Z","v":1581,"vw":46.762203},{"c":46.83,"h":46.83,"l":46.66,"n":77,"o":46.72,"t":"2026-10-13T16:30:00Z","v":2337,"vw":46.764943},{"c":46.84,"h":46.84,"l":46.84,"n":3,"o":46.84,"t":"2026-10-13T16:45:00Z","v":146,"vw":46.84},{"c":46.765,"h":46.805,"l":46.755,"n":102,"o":46.8,"t":"2026-10-13T17:00:00Z","v":1953,"vw":46.7925},{"c":46.87,"h":46.87,"l":46.76,"n":59,"o":46.76,"t":"2026-10-13T17:15:00Z","v":2889,"vw":46.831448},{"c":46.94,"h":46.94,"l":46.87,"n":113,"o":46.87,"t":"2026-10-13T17:30:00Z","v":3282,"vw":46.89},{"c":46.77,"h":46.94,"l":46.76,"n":109,"o":46.94,"t":"2026-10-13T17:45:00Z","v":3792,"vw":46.802623},{"c":46.85,"h":46.94,"l":46.85,"n":80,"o":46.86,"t":"2026-10-13T18:00:00Z","v":2760,"vw":46.886667},{"c":46.89,"h":46.89,"l":46.86,"n":72,"o":46.86,"t":"2026-10-13T18:15:00Z","v":4128,"vw":46.877381},{"c":46.79,"h":46.87,"l":46.77,"n":156,"o":46.85,"t":"2026-10-13T18:30:00Z","v":5563,"vw":46.815769},{"c":46.695,"h":46.7975,"l":46.65,"n":311,"o":46.77,"t":"2026-10-13T18:45:00Z","v":15089,"vw":46.692215},{"c":46.83,"h":46.83,"l":46.735,"n":124,"o":46.75,"t":"2026-10-13T19:00:00Z","v":3272,"vw":46.7633},{"c":46.745,"h":46.905,"l":46.745,"n":185,"o":46.83,"t":"2026-10-13T19:15:00Z","v":6801,"vw":46.809303},{"c":46.88,"h":46.95,"l":46.79,"n":408,"o":46.79,"t":"2026-10-13T19:30:00Z","v":19056,"vw":46.858617},{"c":46.8,"h":46.94,"l":46.655,"n":712,"o":46.915,"t":"2026-10-13T19:45:00Z","v":31086,"vw":46.816567},{"c":46.83,"h":46.83,"l":46.807,"n":17,"o":46.807,"t":"2026-10-13T20:00:00Z","v":35614,"vw":46.829869},{"c":46.06,"h":47.59,"l":46,"n":105,"o":46.18,"t":"2026-10-14T13:30:00Z","v":8066,"vw":46.375555},{"c":46.145,"h":46.265,"l":46,"n":87,"o":46.265,"t":"2026-10-14T13:45:00Z","v":2595,"vw":46.116976},{"c":46.2547,"h":46.315,"l":46.145,"n":32,"o":46.145,"t":"2026-10-14T14:00:00Z","v":1354,"vw":46.260435},{"c":46.4525,"h":46.465,"l":46.115,"n":41,"o":46.25,"t":"2026-10-14T14:15:00Z","v":2123,"vw":46.325944},{"c":46.705,"h":46.705,"l":46.49,"n":60,"o":46.54,"t":"2026-10-14T14:30:00Z","v":2249,"vw":46.6334},{"c":46.58,"h":46.665,"l":46.58,"n":62,"o":46.59,"t":"2026-10-14T14:45:00Z","v":1835,"vw":46.60394},{"c":46.49,"h":46.54,"l":46.49,"n":26,"o":46.53,"t":"2026-10-14T15:00:00Z","v":811,"vw":46.524375},{"c":46.665,"h":46.67,"l":46.6,"n":101,"o":46.63,"t":"2026-10-14T15:15:00Z","v":3204,"vw":46.637063},{"c":46.73,"h":46.76,"l":46.665,"n":108,"o":46.665,"t":"2026-10-14T15:30:00Z","v":2894,"vw":46.730556},{"c":46.74,"h":46.75,"l":46.68,"n":70,"o":46.72,"t":"2026-10-14T15:45:00Z","v":1301,"vw":46.7275},{"c":46.605,"h":46.755,"l":46.57,"n":145,"o":46.69,"t":"2026-10-14T16:00:00Z","v":6409,"vw":46.686749},{"c":46.63,"h":46.63,"l":46.53,"n":68,"o":46.56,"t":"2026-10-14T16:15:00Z","v":2028,"vw":46.585},{"c":46.66,"h":46.72,"l":46.66,"n":103,"o":46.68,"t":"2026-10-14T16:30:00Z","v":4532,"vw":46.687876},{"c":46.52,"h":46.53,"l":46.52,"n":28,"o":46.53,"t":"2026-10-14T16:45:00Z","v":1005,"vw":46.526},{"c":46.46,"h":46.505,"l":46.42,"n":75,"o":46.505,"t":"2026-10-14T17:00:00Z","v":3068,"vw":46.473971},{"c":46.44,"h":46.51,"l":46.425,"n":99,"o":46.425,"t":"2026-10-14T17:15:00Z","v":4342,"vw":46.474688},{"c":46.455,"h":46.485,"l":46.41,"n":74,"o":46.48,"t":"2026-10-14T17:30:00Z","v":4607,"vw":46.467879},{"c":46.4,"h":46.47,"l":46.4,"n":27,"o":46.4525,"t":"2026-10-14T17:45:00Z","v":688,"vw":46.433125},{"c":46.425,"h":46.455,"l":46.39,"n":91,"o":46.44,"t":"2026-10-14T18:00:00Z","v":3238,"vw":46.427727},{"c":46.46,"h":46.46,"l":46.39,"n":83,"o":46.4,"t":"2026-10-14T18:15:00Z","v":2078,"vw":46.404166},{"c":46.34,"h":46.34,"l":46.26,"n":91,"o":46.33,"t":"2026-10-14T18:30:00Z","v":3625,"vw":46.316268},{"c":46.38,"h":46.38,"l":46.2701,"n":53,"o":46.2701,"t":"2026-10-14T18:45:00Z","v":2562,"vw":46.288316},{"c":46.41,"h":46.41,"l":46.325,"n":108,"o":46.325,"t":"2026-10-14T19:00:00Z","v":3197,"vw":46.372447},{"c":46.375,"h":46.45,"l":46.37,"n":264,"o":46.43,"t":"2026-10-14T19:15:00Z","v":5122,"vw":46.402927},{"c":46.48,"h":46.5,"l":46.31,"n":408,"o":46.4108,"t":"2026-10-14T19:30:00Z","v":15212,"vw":46.411741},{"c":46.59,"h":46.93,"l":46.44,"n":1154,"o":46.52,"t":"2026-10-14T19:45:00Z","v":37424,"vw":46.557936},{"c":46.48,"h":46.57,"l":46.2,"n":17,"o":46.57,"t":"2026-10-14T20:00:00Z","v":37140,"vw":46.56875},{"c":46.73,"h":46.73,"l":46.48,"n":2,"o":46.48,"t":"2026-10-14T20:15:00Z","v":284,"vw":46.568028},{"c":46.37,"h":46.37,"l":46.37,"n":1,"o":46.37,"t":"2026-10-14T20:30:00Z","v":100,"vw":46.37},{"c":46,"h":46,"l":46,"n":4,"o":46,"t":"2026-10-14T21:00:00Z","v":200,"vw":46},{"c":46.28,"h":46.45,"l":46.25,"n":5,"o":46.44,"t":"2026-10-14T21:15:00Z","v":500,"vw":46.372},{"c":46.2,"h":46.28,"l":46.2,"n":5,"o":46.28,"t":"2026-10-14T21:30:00Z","v":237,"vw":46.24},{"c":45.92,"h":45.92,"l":45.92,"n":2,"o":45.92,"t":"2026-10-14T22:15:00Z","v":200,"vw":45.92},{"c":46.44,"h":46.47,"l":46.44,"n":35,"o":46.45,"t":"2026-10-14T23:15:00Z","v":5384,"vw":46.453207},{"c":46.43,"h":46.43,"l":46.43,"n":1,"o":46.43,"t":"2026-10-14T23:30:00Z","v":100,"vw":46.43},{"c":45.72,"h":45.72,"l":45.72,"n":2,"o":45.72,"t":"2026-10-15T12:30:00Z","v":260,"vw":45.72},{"c":45.28,"h":45.28,"l":45.28,"n":1,"o":45.28,"t":"2026-10-15T13:00:00Z","v":100,"vw":45.28},{"c":44.99,"h":45.27,"l":44.99,"n":20,"o":45.27,"t":"2026-10-15T13:15:00Z","v":2583,"vw":45.047482},{"c":46.72,"h":48.04,"l":46.47,"n":154,"o":47.27,"t":"2026-10-15T13:30:00Z","v":14600,"vw":47.416432},{"c":46.83,"h":47.09,"l":46.2,"n":100,"o":46.56,"t":"2026-10-15T13:45:00Z","v":10192,"vw":46.906318},{"c":47.25,"h":47.32,"l":46.85,"n":136,"o":47.13,"t":"2026-10-15T14:00:00Z","v":4555,"vw":47.136525},{"c":47.2851,"h":47.3,"l":46.8101,"n":105,"o":47.29,"t":"2026-10-15T14:15:00Z","v":4634,"vw":47.159401},{"c":47.36,"h":47.41,"l":47.21,"n":37,"o":47.29,"t":"2026-10-15T14:30:00Z","v":802,"vw":47.3175},{"c":47.265,"h":47.31,"l":47.265,"n":36,"o":47.3,"t":"2026-10-15T14:45:00Z","v":1507,"vw":47.289545},{"c":47.035,"h":47.345,"l":47.03,"n":121,"o":47.345,"t":"2026-10-15T15:00:00Z","v":6252,"vw":47.096165},{"c":46.85,"h":47.04,"l":46.61,"n":261,"o":47.04,"t":"2026-10-15T15:15:00Z","v":12011,"vw":46.763648},{"c":46.98,"h":46.98,"l":46.82,"n":285,"o":46.83,"t":"2026-10-15T15:30:00Z","v":7435,"vw":46.884375},{"c":46.91,"h":47.06,"l":46.91,"n":114,"o":46.985,"t":"2026-10-15T15:45:00Z","v":3069,"vw":46.976726},{"c":46.7,"h":46.89,"l":46.7,"n":77,"o":46.89,"t":"2026-10-15T16:00:00Z","v":1724,"vw":46.813863},{"c":46.87,"h":46.965,"l":46.785,"n":168,"o":46.79,"t":"2026-10-15T16:15:00Z","v":6506,"vw":46.87539},{"c":46.88,"h":46.96,"l":46.76,"n":182,"o":46.875,"t":"2026-10-15T16:30:00Z","v":6224,"vw":46.859231},{"c":46.835,"h":46.88,"l":46.83,"n":41,"o":46.83,"t":"2026-10-15T16:45:00Z","v":692,"vw":46.8475},{"c":47.13,"h":47.13,"l":46.81,"n":186,"o":46.81,"t":"2026-10-15T17:00:00Z","v":10118,"vw":46.874243},{"c":47.03,"h":47.12,"l":46.99,"n":68,"o":47.12,"t":"2026-10-15T17:15:00Z","v":2771,"vw":47.040751},{"c":46.915,"h":47.06,"l":46.885,"n":81,"o":47.005,"t":"2026-10-15T17:30:00Z","v":2850,"vw":46.965077},{"c":46.81,"h":46.915,"l":46.8,"n":160,"o":46.915,"t":"2026-10-15T17:45:00Z","v":5364,"vw":46.822638},{"c":46.975,"h":47.03,"l":46.75,"n":271,"o":46.81,"t":"2026-10-15T18:00:00Z","v":14897,"vw":46.822208},{"c":46.97,"h":47.095,"l":46.97,"n":108,"o":46.995,"t":"2026-10-15T18:15:00Z","v":4395,"vw":47.036824},{"c":47.02,"h":47.02,"l":46.93,"n":27,"o":47.02,"t":"2026-10-15T18:30:00Z","v":1358,"vw":46.998962},{"c":46.9,"h":46.94,"l":46.9,"n":54,"o":46.94,"t":"2026-10-15T18:45:00Z","v":1921,"vw":46.9175},{"c":46.875,"h":46.8918,"l":46.81,"n":25,"o":46.81,"t":"2026-10-15T19:00:00Z","v":621,"vw":46.86295},{"c":46.86,"h":46.9,"l":46.81,"n":105,"o":46.81,"t":"2026-10-15T19:15:00Z","v":2227,"vw":46.886667},{"c":46.73,"h":47.02,"l":46.73,"n":276,"o":46.905,"t":"2026-10-15T19:30:00Z","v":7427,"vw":46.939066},{"c":46.7,"h":46.9,"l":46.57,"n":1168,"o":46.63,"t":"2026-10-15T19:45:00Z","v":43575,"vw":46.743838},{"c":46.68,"h":46.68,"l":46.68,"n":13,"o":46.68,"t":"2026-10-15T20:00:00Z","v":40847,"vw":46.68},{"c":47.5,"h":47.61,"l":47.02,"n":65,"o":47.02,"t":"2026-10-16T13:30:00Z","v":6144,"vw":47.077797},{"c":47.24,"h":47.685,"l":47.22,"n":81,"o":47.315,"t":"2026-10-16T13:45:00Z","v":3396,"vw":47.42738},{"c":47.54,"h":47.69,"l":47.219,"n":109,"o":47.48,"t":"2026-10-16T14:00:00Z","v":3019,"vw":47.54883},{"c":47.53,"h":47.59,"l":47.5,"n":57,"o":47.56,"t":"2026-10-16T14:15:00Z","v":2260,"vw":47.52876},{"c":47.37,"h":47.68,"l":47.37,"n":9,"o":47.68,"t":"2026-10-16T14:30:00Z","v":304,"vw":47.525},{"c":47.22,"h":47.535,"l":47.22,"n":75,"o":47.535,"t":"2026-10-16T14:45:00Z","v":4785,"vw":47.396993},{"c":47.59,"h":47.59,"l":47.59,"n":7,"o":47.59,"t":"2026-10-16T15:00:00Z","v":192,"vw":47.59},{"c":47.455,"h":47.5017,"l":47.455,"n":21,"o":47.5017,"t":"2026-10-16T15:15:00Z","v":679,"vw":47.484144},{"c":47.36,"h":47.36,"l":47.35,"n":52,"o":47.36,"t":"2026-10-16T15:30:00Z","v":1282,"vw":47.358},{"c":47.215,"h":47.295,"l":47.105,"n":193,"o":47.28,"t":"2026-10-16T15:45:00Z","v":9801,"vw":47.224031},{"c":47.18,"h":47.285,"l":47.15,"n":100,"o":47.22,"t":"2026-10-16T16:00:00Z","v":2031,"vw":47.22341},{"c":47.12,"h":47.12,"l":47.045,"n":95,"o":47.08,"t":"2026-10-16T16:15:00Z","v":6086,"vw":47.107451},{"c":47.025,"h":47.07,"l":47.025,"n":50,"o":47.025,"t":"2026-10-16T16:30:00Z","v":743,"vw":47.035537},{"c":47.015,"h":47.015,"l":46.93,"n":87,"o":46.94,"t":"2026-10-16T16:45:00Z","v":2649,"vw":46.974803},{"c":47.05,"h":47.05,"l":47.01,"n":59,"o":47.04,"t":"2026-10-16T17:00:00Z","v":1163,"vw":47.024},{"c":47.165,"h":47.165,"l":47.065,"n":130,"o":47.07,"t":"2026-10-16T17:15:00Z","v":2769,"vw":47.085473},{"c":47.16,"h":47.18,"l":47.06,"n":63,"o":47.18,"t":"2026-10-16T17:30:00Z","v":1901,"vw":47.120823},{"c":47.1,"h":47.1,"l":47.1,"n":8,"o":47.1,"t":"2026-10-16T17:45:00Z","v":277,"vw":47.1},{"c":47.14,"h":47.14,"l":47.08,"n":62,"o":47.13,"t":"2026-10-16T18:00:00Z","v":1716,"vw":47.11008},{"c":47.17,"h":47.17,"l":47.145,"n":99,"o":47.145,"t":"2026-10-16T18:15:00Z","v":2842,"vw":47.160556},{"c":47.12,"h":47.17,"l":47.12,"n":264,"o":47.16,"t":"2026-10-16T18:30:00Z","v":5920,"vw":47.14216},{"c":47.12,"h":47.16,"l":47.12,"n":62,"o":47.14,"t":"2026-10-16T18:45:00Z","v":2285,"vw":47.147183},{"c":47.285,"h":47.32,"l":47.15,"n":224,"o":47.15,"t":"2026-10-16T19:00:00Z","v":7146,"vw":47.249587},{"c":47.3575,"h":47.37,"l":47.305,"n":131,"o":47.33,"t":"2026-10-16T19:15:00Z","v":6223,"vw":47.35085},{"c":47.12,"h":47.36,"l":47.12,"n":132,"o":47.36,"t":"2026-10-16T19:30:00Z","v":4582,"vw":47.237392},{"c":47.46,"h":47.55,"l":47.22,"n":986,"o":47.22,"t":"2026-10-16T19:45:00Z","v":31782,"vw":47.386838},{"c":47.51,"h":47.51,"l":47.51,"n":18,"o":47.51,"t":"2026-10-16T20:00:00Z","v":41877,"vw":47.51},{"c":47.63,"h":48.7771,"l":47.59,"n":104,"o":47.7,"t":"2026-10-19T13:30:00Z","v":8865,"vw":47.765161},{"c":47.38,"h":47.98,"l":47.38,"n":36,"o":47.98,"t":"2026-10-19T13:45:00Z","v":1861,"vw":47.660645},{"c":47.75,"h":47.75,"l":47.6051,"n":58,"o":47.61,"t":"2026-10-19T14:00:00Z","v":1805,"vw":47.661093},{"c":47.68,"h":47.78,"l":47.645,"n":63,"o":47.75,"t":"2026-10-19T14:15:00Z","v":1929,"vw":47.728461},{"c":47.735,"h":47.735,"l":47.64,"n":57,"o":47.69,"t":"2026-10-19T14:30:00Z","v":3280,"vw":47.698413},{"c":47.76,"h":47.83,"l":47.37,"n":374,"o":47.7,"t":"2026-10-19T15:00:00Z","v":19873,"vw":47.601596},{"c":47.735,"h":47.82,"l":47.625,"n":292,"o":47.73,"t":"2026-10-19T15:15:00Z","v":13117,"vw":47.729363},{"c":47.725,"h":47.745,"l":47.69,"n":174,"o":47.7127,"t":"2026-10-19T15:30:00Z","v":8756,"vw":47.713697},{"c":47.64,"h":47.78,"l":47.64,"n":123,"o":47.78,"t":"2026-10-19T15:45:00Z","v":3519,"vw":47.696398},{"c":47.32,"h":47.57,"l":47.32,"n":212,"o":47.56,"t":"2026-10-19T16:00:00Z","v":10959,"vw":47.459047},{"c":47.395,"h":47.42,"l":47.32,"n":266,"o":47.32,"t":"2026-10-19T16:15:00Z","v":19078,"vw":47.364691},{"c":47.37,"h":47.41,"l":47.335,"n":148,"o":47.41,"t":"2026-10-19T16:30:00Z","v":4496,"vw":47.388298},{"c":47.375,"h":47.39,"l":47.375,"n":51,"o":47.39,"t":"2026-10-19T16:45:00Z","v":954,"vw":47.37875},{"c":47.18,"h":47.375,"l":47.18,"n":137,"o":47.375,"t":"2026-10-19T17:00:00Z","v":4869,"vw":47.255246},{"c":47.285,"h":47.285,"l":47.2,"n":26,"o":47.26,"t":"2026-10-19T17:15:00Z","v":764,"vw":47.259167},{"c":47.305,"h":47.33,"l":47.305,"n":23,"o":47.33,"t":"2026-10-19T17:30:00Z","v":722,"vw":47.310455},{"c":47.32,"h":47.35,"l":47.29,"n":102,"o":47.33,"t":"2026-10-19T17:45:00Z","v":3322,"vw":47.324733},{"c":47.35,"h":47.35,"l":47.35,"n":25,"o":47.35,"t":"2026-10-19T18:00:00Z","v":997,"vw":47.35},{"c":47.295,"h":47.345,"l":47.29,"n":68,"o":47.345,"t":"2026-10-19T18:15:00Z","v":1803,"vw":47.305334},{"c":47.265,"h":47.31,"l":47.235,"n":124,"o":47.27,"t":"2026-10-19T18:30:00Z","v":3054,"vw":47.263},{"c":47.32,"h":47.32,"l":47.25,"n":134,"o":47.26,"t":"2026-10-19T18:45:00Z","v":7431,"vw":47.283959},{"c":47.36,"h":47.38,"l":47.33,"n":40,"o":47.35,"t":"2026-10-19T19:00:00Z","v":1329,"vw":47.345656},{"c":47.385,"h":47.41,"l":47.32,"n":232,"o":47.365,"t":"2026-10-19T19:15:00Z","v":7778,"vw":47.355348},{"c":47.26,"h":47.45,"l":46.9501,"n":477,"o":47.36,"t":"2026-10-19T19:30:00Z","v":23726,"vw":47.291009},{"c":47.25,"h":47.36,"l":47.13,"n":933,"o":47.23,"t":"2026-10-19T19:45:00Z","v":32691,"vw":47.239145},{"c":47.23,"h":47.23,"l":47.23,"n":17,"o":47.23,"t":"2026-10-19T20:00:00Z","v":52462,"vw":47.23},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-10-20T12:15:00Z","v":210,"vw":47.3},{"c":48.01,"h":48.11,"l":47.445,"n":125,"o":47.5,"t":"2026-10-20T13:30:00Z","v":15639,"vw":47.718544},{"c":48.275,"h":48.275,"l":47.91,"n":138,"o":48.005,"t":"2026-10-20T13:45:00Z","v":9419,"vw":48.090622},{"c":48.11,"h":48.29,"l":48.08,"n":55,"o":48.29,"t":"2026-10-20T14:00:00Z","v":5145,"vw":48.248077},{"c":48.62,"h":48.62,"l":48.01,"n":123,"o":48.01,"t":"2026-10-20T14:15:00Z","v":6938,"vw":48.539439},{"c":48.42,"h":48.42,"l":48.42,"n":19,"o":48.42,"t":"2026-10-20T14:30:00Z","v":388,"vw":48.42},{"c":48.475,"h":48.57,"l":48.46,"n":61,"o":48.55,"t":"2026-10-20T14:45:00Z","v":1969,"vw":48.495417},{"c":48.25,"h":48.37,"l":48.245,"n":68,"o":48.36,"t":"2026-10-20T15:00:00Z","v":1925,"vw":48.318015},{"c":48.1779,"h":48.205,"l":48.1779,"n":13,"o":48.205,"t":"2026-10-20T15:15:00Z","v":299,"vw":48.19145},{"c":48.325,"h":48.325,"l":48.19,"n":79,"o":48.21,"t":"2026-10-20T15:30:00Z","v":3591,"vw":48.218357},{"c":48.1887,"h":48.19,"l":48.18,"n":37,"o":48.19,"t":"2026-10-20T16:00:00Z","v":1114,"vw":48.184825},{"c":47.98,"h":48.17,"l":47.98,"n":55,"o":48.17,"t":"2026-10-20T16:15:00Z","v":1104,"vw":48.081922},{"c":48.09,"h":48.1,"l":48.03,"n":44,"o":48.1,"t":"2026-10-20T16:30:00Z","v":1724,"vw":48.088},{"c":48.085,"h":48.09,"l":48.06,"n":57,"o":48.09,"t":"2026-10-20T16:45:00Z","v":1784,"vw":48.083407},{"c":48.07,"h":48.15,"l":48.07,"n":121,"o":48.07,"t":"2026-10-20T17:00:00Z","v":7011,"vw":48.108362},{"c":48.08,"h":48.08,"l":48.08,"n":15,"o":48.08,"t":"2026-10-20T17:15:00Z","v":371,"vw":48.08},{"c":48.1,"h":48.13,"l":48.095,"n":49,"o":48.13,"t":"2026-10-20T17:30:00Z","v":924,"vw":48.119167},{"c":48.01,"h":48.12,"l":48.01,"n":72,"o":48.11,"t":"2026-10-20T17:45:00Z","v":2986,"vw":48.095246},{"c":48.02,"h":48.02,"l":47.98,"n":14,"o":47.98,"t":"2026-10-20T18:00:00Z","v":365,"vw":48},{"c":47.99,"h":47.99,"l":47.99,"n":34,"o":47.99,"t":"2026-10-20T18:15:00Z","v":649,"vw":47.99},{"c":47.94,"h":47.94,"l":47.94,"n":18,"o":47.94,"t":"2026-10-20T18:30:00Z","v":337,"vw":47.94},{"c":47.92,"h":47.92,"l":47.92,"n":3,"o":47.92,"t":"2026-10-20T18:45:00Z","v":127,"vw":47.92},{"c":48.06,"h":48.08,"l":48.015,"n":172,"o":48.04,"t":"2026-10-20T19:00:00Z","v":6311,"vw":48.048777},{"c":48.14,"h":48.14,"l":48.025,"n":145,"o":48.025,"t":"2026-10-20T19:15:00Z","v":4681,"vw":48.093925},{"c":48.03,"h":48.13,"l":47.98,"n":130,"o":48.115,"t":"2026-10-20T19:30:00Z","v":7510,"vw":48.040166},{"c":48.01,"h":48.07,"l":47.935,"n":625,"o":48.03,"t":"2026-10-20T19:45:00Z","v":23594,"vw":47.994414},{"c":47.94,"h":47.98,"l":47.94,"n":14,"o":47.98,"t":"2026-10-20T20:00:00Z","v":33983,"vw":47.941377},{"c":47.79,"h":48.1,"l":47.79,"n":32,"o":48.1,"t":"2026-10-21T13:00:00Z","v":4183,"vw":48.0921},{"c":47.95,"h":48.03,"l":47.95,"n":76,"o":48.03,"t":"2026-10-21T13:30:00Z","v":6332,"vw":48.005953},{"c":47.93,"h":48.045,"l":47.5501,"n":27,"o":47.5501,"t":"2026-10-21T13:45:00Z","v":808,"vw":47.826935},{"c":47.69,"h":47.945,"l":47.66,"n":42,"o":47.91,"t":"2026-10-21T14:00:00Z","v":1961,"vw":47.866747},{"c":47.675,"h":47.88,"l":47.675,"n":8,"o":47.88,"t":"2026-10-21T14:15:00Z","v":612,"vw":47.769309},{"c":47.68,"h":47.78,"l":47.68,"n":73,"o":47.78,"t":"2026-10-21T14:30:00Z","v":4017,"vw":47.725069},{"c":47.785,"h":47.81,"l":47.785,"n":21,"o":47.81,"t":"2026-10-21T14:45:00Z","v":405,"vw":47.801667},{"c":47.67,"h":47.67,"l":47.62,"n":64,"o":47.63,"t":"2026-10-21T15:00:00Z","v":1622,"vw":47.651429},{"c":47.75,"h":47.75,"l":47.55,"n":46,"o":47.55,"t":"2026-10-21T15:15:00Z","v":2581,"vw":47.67196},{"c":47.67,"h":47.67,"l":47.65,"n":29,"o":47.65,"t":"2026-10-21T15:30:00Z","v":1021,"vw":47.664396},{"c":47.44,"h":47.595,"l":47.44,"n":44,"o":47.595,"t":"2026-10-21T16:00:00Z","v":924,"vw":47.500708},{"c":47.465,"h":47.465,"l":47.465,"n":6,"o":47.465,"t":"2026-10-21T16:15:00Z","v":219,"vw":47.465},{"c":47.48,"h":47.62,"l":47.48,"n":88,"o":47.58,"t":"2026-10-21T16:30:00Z","v":4472,"vw":47.581828},{"c":47.67,"h":47.67,"l":47.58,"n":54,"o":47.58,"t":"2026-10-21T16:45:00Z","v":2161,"vw":47.613889},{"c":47.67,"h":47.75,"l":47.67,"n":118,"o":47.71,"t":"2026-10-21T17:00:00Z","v":4296,"vw":47.706092},{"c":47.69,"h":47.69,"l":47.69,"n":5,"o":47.69,"t":"2026-10-21T17:15:00Z","v":116,"vw":47.69},{"c":47.57,"h":47.66,"l":47.5502,"n":70,"o":47.66,"t":"2026-10-21T17:30:00Z","v":2458,"vw":47.614539},{"c":47.51,"h":47.58,"l":47.51,"n":19,"o":47.58,"t":"2026-10-21T17:45:00Z","v":393,"vw":47.543333},{"c":47.45,"h":47.46,"l":47.45,"n":24,"o":47.46,"t":"2026-10-21T18:00:00Z","v":570,"vw":47.456349},{"c":47.475,"h":47.475,"l":47.41,"n":23,"o":47.475,"t":"2026-10-21T18:15:00Z","v":846,"vw":47.453333},{"c":47.54,"h":47.56,"l":47.54,"n":58,"o":47.55,"t":"2026-10-21T18:30:00Z","v":2258,"vw":47.550709},{"c":47.41,"h":47.55,"l":47.38,"n":81,"o":47.55,"t":"2026-10-21T18:45:00Z","v":4467,"vw":47.462011},{"c":47.52,"h":47.54,"l":47.35,"n":102,"o":47.41,"t":"2026-10-21T19:00:00Z","v":4263,"vw":47.47652},{"c":47.63,"h":47.63,"l":47.5,"n":142,"o":47.5,"t":"2026-10-21T19:15:00Z","v":5152,"vw":47.558981},{"c":47.59,"h":47.66,"l":47.56,"n":129,"o":47.65,"t":"2026-10-21T19:30:00Z","v":4791,"vw":47.607138},{"c":47.45,"h":47.7,"l":47.45,"n":601,"o":47.67,"t":"2026-10-21T19:45:00Z","v":17805,"vw":47.592149},{"c":47.54,"h":47.54,"l":47.54,"n":10,"o":47.54,"t":"2026-10-21T20:00:00Z","v":28548,"vw":47.54},{"c":48.29,"h":48.29,"l":47.59,"n":44,"o":47.59,"t":"2026-10-22T13:30:00Z","v":5122,"vw":48.032723},{"c":48.28,"h":48.31,"l":47.96,"n":64,"o":48.3,"t":"2026-10-22T13:45:00Z","v":1663,"vw":48.235532},{"c":48.6086,"h":48.6086,"l":48.33,"n":7,"o":48.33,"t":"2026-10-22T14:00:00Z","v":403,"vw":48.448944},{"c":48.285,"h":48.53,"l":48.185,"n":102,"o":48.53,"t":"2026-10-22T14:30:00Z","v":8705,"vw":48.312038},{"c":48.19,"h":48.29,"l":48.19,"n":26,"o":48.29,"t":"2026-10-22T14:45:00Z","v":942,"vw":48.262801},{"c":48.35,"h":48.44,"l":48.35,"n":36,"o":48.41,"t":"2026-10-22T15:15:00Z","v":1438,"vw":48.375714},{"c":48.39,"h":48.41,"l":48.37,"n":67,"o":48.41,"t":"2026-10-22T15:30:00Z","v":2095,"vw":48.397778},{"c":48.44,"h":48.46,"l":48.375,"n":25,"o":48.375,"t":"2026-10-22T15:45:00Z","v":745,"vw":48.42625},{"c":48.39,"h":48.42,"l":48.29,"n":53,"o":48.38,"t":"2026-10-22T16:00:00Z","v":1686,"vw":48.380229},{"c":48.55,"h":48.55,"l":48.391,"n":36,"o":48.395,"t":"2026-10-22T16:15:00Z","v":1732,"vw":48.436256},{"c":48.54,"h":48.54,"l":48.47,"n":69,"o":48.47,"t":"2026-10-22T16:30:00Z","v":1684,"vw":48.502143},{"c":48.7,"h":48.7,"l":48.43,"n":115,"o":48.44,"t":"2026-10-22T16:45:00Z","v":4052,"vw":48.55935},{"c":48.68,"h":48.725,"l":48.68,"n":42,"o":48.725,"t":"2026-10-22T17:00:00Z","v":1188,"vw":48.70125},{"c":48.79,"h":48.79,"l":48.62,"n":53,"o":48.62,"t":"2026-10-22T17:15:00Z","v":1861,"vw":48.706429},{"c":48.79,"h":48.89,"l":48.74,"n":121,"o":48.8,"t":"2026-10-22T17:30:00Z","v":9100,"vw":48.833872},{"c":48.715,"h":48.77,"l":48.69,"n":12,"o":48.77,"t":"2026-10-22T17:45:00Z","v":352,"vw":48.725},{"c":48.65,"h":48.65,"l":48.65,"n":6,"o":48.65,"t":"2026-10-22T18:00:00Z","v":142,"vw":48.65},{"c":48.74,"h":48.79,"l":48.73,"n":52,"o":48.79,"t":"2026-10-22T18:15:00Z","v":1838,"vw":48.755},{"c":48.69,"h":48.69,"l":48.605,"n":63,"o":48.69,"t":"2026-10-22T18:30:00Z","v":2364,"vw":48.6615},{"c":48.645,"h":48.645,"l":48.645,"n":6,"o":48.645,"t":"2026-10-22T18:45:00Z","v":232,"vw":48.645},{"c":48.69,"h":48.8,"l":48.68,"n":157,"o":48.69,"t":"2026-10-22T19:00:00Z","v":3847,"vw":48.761333},{"c":48.61,"h":48.69,"l":48.54,"n":89,"o":48.69,"t":"2026-10-22T19:15:00Z","v":3181,"vw":48.629617},{"c":48.68,"h":48.69,"l":48.54,"n":152,"o":48.54,"t":"2026-10-22T19:30:00Z","v":4257,"vw":48.656304},{"c":48.7,"h":48.76,"l":48.53,"n":513,"o":48.71,"t":"2026-10-22T19:45:00Z","v":13172,"vw":48.660004},{"c":48.64,"h":48.64,"l":48.64,"n":12,"o":48.64,"t":"2026-10-22T20:00:00Z","v":32336,"vw":48.64}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.0801980736346355,"strike":67.69438972605138,"iv":1.0083316140070941,"gamma":0.01722402587286539,"theta":-0.059285558539145286,"vega":0.031188525874812325,"rho":0.004818570150688459,"breakevenPct":41.39512294343344},{"delta":0.2,"premium":1.893417454565478,"strike":72.03155975768254,"iv":1.3626667481591048,"gamma":0.015287400747137438,"theta":-0.09395981257524201,"vega":0.037596416174172906,"rho":0.006116599002760013,"breakevenPct":51.98391696597046},{"delta":0.25,"premium":2.45,"strike":69.91621823962156,"iv":1.4518229219984504,"gamma":0.01600621287380189,"theta":-0.11040844490266198,"vega":0.04348834577412933,"rho":0.007600925548566992,"breakevenPct":48.77923157816931},{"delta":0.3,"premium":2.45,"strike":60.25152539584233,"iv":1.0975291013034385,"gamma":0.023200841084576228,"theta":-0.09176648368567292,"vega":0.04757421149950809,"rho":0.00948458170023321,"breakevenPct":28.90938609342584},{"delta":0.35,"premium":2.45,"strike":55.27865537465876,"iv":0.865529381815302,"gamma":0.03137238198569034,"theta":-0.07760283151024729,"vega":0.050668909827192035,"rho":0.01136177857347042,"breakevenPct":18.685557924874097},{"delta":0.4,"premium":0.9652256396096704,"strike":49.70043206360682,"iv":0.23198851745952442,"gamma":0.1151773285103589,"theta":-0.022304940934231365,"vega":0.05002137272136733,"rho":0.01392125624905875,"breakevenPct":4.164592317468106},{"delta":0.45,"premium":1.2675118823066858,"strike":49.2243907365249,"iv":0.23245555032771115,"gamma":0.10924484638453766,"theta":-0.02151448712278399,"vega":0.04749743381906154,"rho":0.015655501717902826,"breakevenPct":3.8073655814794174},{"delta":0.5,"premium":1.5697981250037012,"strike":48.74834940944299,"iv":0.23292258319589784,"gamma":0.10331236425871643,"theta":-0.02072403331133662,"vega":0.04497349491675576,"rho":0.0173897471867469,"breakevenPct":3.450138845490729},{"delta":0.55,"premium":1.8720843677007166,"strike":48.27230808236108,"iv":0.23338961606408457,"gamma":0.09737988213289518,"theta":-0.019933579499889244,"vega":0.04244955601444997,"rho":0.01912399265559098,"breakevenPct":3.0929121095020404},{"delta":0.6,"premium":2.1743706103977316,"strike":47.79626675527916,"iv":0.23385664893227126,"gamma":0.09144740000707396,"theta":-0.01914312568844187,"vega":0.039925617112144186,"rho":0.020858238124435054,"breakevenPct":2.735685373513352},{"delta":0.65,"premium":2.476656853094747,"strike":47.32022542819725,"iv":0.23432368180045798,"gamma":0.0855149178812527,"theta":-0.0183526718769945,"vega":0.037401678209838404,"rho":0.02259248359327913,"breakevenPct":2.378458637524663},{"delta":0.7,"premium":2.7789430957917616,"strike":46.84418410111534,"iv":0.23479071466864468,"gamma":0.07958243575543149,"theta":-0.017562218065547128,"vega":0.03487773930753262,"rho":0.024326729062123208,"breakevenPct":2.021231901535975},{"delta":0.75,"premium":3.0812293384887774,"strike":46.36814277403342,"iv":0.2352577475368314,"gamma":0.07364995362961024,"theta":-0.016771764254099753,"vega":0.032353800405226826,"rho":0.026060974530967285,"breakevenPct":1.664005165547286},{"delta":0.8,"premium":3.3835155811857933,"strike":45.89210144695151,"iv":0.2357247804050181,"gamma":0.067717471503789,"theta":-0.01598131044265238,"vega":0.029829861502921044,"rho":0.02779521999981136,"breakevenPct":1.3067784295585971},{"delta":0.85,"premium":3.685801823882808,"strike":45.41606011986959,"iv":0.23619181327320482,"gamma":0.061784989377967774,"theta":-0.015190856631205008,"vega":0.027305922600615262,"rho":0.029529465468655435,"breakevenPct":0.9495516935699091}],"put":[{"delta":0.1,"premium":0.475,"strike":38.67831345481597,"iv":0.69358321256036,"gamma":0.01928516568908982,"theta":-0.027496279879768052,"vega":0.023938865833296772,"rho":-0.004367004311604357,"breakevenPct":21.45700358796059},{"delta":0.15,"premium":0.4600232154119322,"strike":42.99535691761356,"iv":0.4430388114345446,"gamma":0.04365176066499144,"theta":-0.022051274516294544,"vega":0.03160112833242257,"rho":-0.006410548880641468,"breakevenPct":12.550711960934155},{"delta":0.2,"premium":0.5896135892116182,"strike":45.287863070539416,"iv":0.3312776452282158,"gamma":0.05887723029045643,"theta":-0.019963589211618255,"vega":0.036753578838174275,"rho":-0.008520486472418144,"breakevenPct":8.103927875559627},{"delta":0.25,"premium":0.9040586099585062,"strike":45.93620331950208,"iv":0.3409119813278008,"gamma":0.0606277489626556,"theta":-0.02190860995850622,"vega":0.03912650414937759,"rho":-0.010713191217293229,"breakevenPct":7.417465646497604},{"delta":0.3,"premium":1.218503630705394,"strike":46.58454356846473,"iv":0.3505463174273859,"gamma":0.06237826763485477,"theta":-0.023853630705394188,"vega":0.04149942946058091,"rho":-0.012905895962168314,"breakevenPct":6.731003417435581},{"delta":0.35,"premium":1.5329486514522819,"strike":47.232883817427386,"iv":0.36018065352697093,"gamma":0.06412878630705394,"theta":-0.025798651452282155,"vega":0.043872354771784236,"rho":-0.015098600707043401,"breakevenPct":6.044541188373557},{"delta":0.4,"premium":1.8473936721991702,"strike":47.88122406639004,"iv":0.369814989626556,"gamma":0.06587930497925311,"theta":-0.027743672199170122,"vega":0.046245280082987554,"rho":-0.01729130545191849,"breakevenPct":5.358078959311534},{"delta":0.45,"premium":2.1618386929460582,"strike":48.5295643153527,"iv":0.3794493257261411,"gamma":0.06762982365145229,"theta":-0.02968869294605809,"vega":0.04861820539419087,"rho":-0.019484010196793577,"breakevenPct":4.671616730249511},{"delta":0.5,"premium":2.476283713692946,"strike":49.177904564315355,"iv":0.3890836618257261,"gamma":0.06938034232365145,"theta":-0.031633713692946056,"vega":0.05099113070539419,"rho":-0.02167671494166866,"breakevenPct":3.9851545011874894},{"delta":0.55,"premium":2.7907287344398344,"strike":49.82624481327801,"iv":0.3987179979253112,"gamma":0.07113086099585061,"theta":-0.03357873443983403,"vega":0.05336405601659751,"rho":-0.02386941968654375,"breakevenPct":3.2986922721254652},{"delta":0.6,"premium":3.431613029827315,"strike":50.718210361067506,"iv":0.40655729984301414,"gamma":0.06763547880690737,"theta":-0.03240502354788069,"vega":0.05144317111459969,"rho":-0.026290251077510398,"breakevenPct":2.7824890393910615},{"delta":0.65,"premium":4.192013343799058,"strike":51.69937205651491,"iv":0.41373940345368915,"gamma":0.062219466248037675,"theta":-0.0300894819466248,"vega":0.047950235478806905,"rho":-0.028794604246007844,"breakevenPct":2.328621067607206},{"delta":0.7,"premium":4.9524136577708,"strike":52.68053375196232,"iv":0.4209215070643642,"gamma":0.05680345368916798,"theta":-0.027773940345368918,"vega":0.044457299843014136,"rho":-0.031298957414505287,"breakevenPct":1.8747530958233514},{"delta":0.75,"premium":5.712813971742543,"strike":53.661695447409734,"iv":0.42810361067503927,"gamma":0.05138744113029828,"theta":-0.025458398744113032,"vega":0.040964364207221354,"rho":-0.03380331058300273,"breakevenPct":1.4208851240394957},{"delta":0.8,"premium":6.4732142857142865,"strike":54.642857142857146,"iv":0.4352857142857143,"gamma":0.045971428571428566,"theta":-0.023142857142857142,"vega":0.03747142857142857,"rho":-0.03630766375150018,"breakevenPct":0.9670171522556399},{"delta":0.85,"premium":10.022557172557171,"strike":58.305613305613306,"iv":0.5540592515592515,"gamma":0.031835343035343036,"theta":-0.024415592515592513,"vega":0.03183659043659044,"rho":-0.040973949292440984,"breakevenPct":0.7338484106576262}]},"raw":{"call":[{"delta":0.15,"premium":1.0801980736346355,"strike":67.69438972605138,"iv":1.0083316140070941,"gamma":0.01722402587286539,"theta":-0.059285558539145286,"vega":0.031188525874812325,"rho":0.004818570150688459,"breakevenPct":41.39512294343344},{"delta":0.2,"premium":1.893417454565478,"strike":72.03155975768254,"iv":1.3626667481591048,"gamma":0.015287400747137438,"theta":-0.09395981257524201,"vega":0.037596416174172906,"rho":0.006116599002760013,"breakevenPct":51.98391696597046},{"delta":0.25,"premium":2.45,"strike":69.91621823962156,"iv":1.4518229219984504,"gamma":0.01600621287380189,"theta":-0.11040844490266198,"vega":0.04348834577412933,"rho":0.007600925548566992,"breakevenPct":48.77923157816931},{"delta":0.3,"premium":2.45,"strike":60.25152539584233,"iv":1.0975291013034385,"gamma":0.023200841084576228,"theta":-0.09176648368567292,"vega":0.04757421149950809,"rho":0.00948458170023321,"breakevenPct":28.90938609342584},{"delta":0.35,"premium":2.45,"strike":55.27865537465876,"iv":0.865529381815302,"gamma":0.03137238198569034,"theta":-0.07760283151024729,"vega":0.050668909827192035,"rho":0.01136177857347042,"breakevenPct":18.685557924874097},{"delta":0.4,"premium":0.9652256396096704,"strike":49.70043206360682,"iv":0.23198851745952442,"gamma":0.1151773285103589,"theta":-0.022304940934231365,"vega":0.05002137272136733,"rho":0.01392125624905875,"breakevenPct":4.164592317468106},{"delta":0.45,"premium":1.2675118823066858,"strike":49.2243907365249,"iv":0.23245555032771115,"gamma":0.10924484638453766,"theta":-0.02151448712278399,"vega":0.04749743381906154,"rho":0.015655501717902826,"breakevenPct":3.8073655814794174},{"delta":0.5,"premium":1.5697981250037012,"strike":48.74834940944299,"iv":0.23292258319589784,"gamma":0.10331236425871643,"theta":-0.02072403331133662,"vega":0.04497349491675576,"rho":0.0173897471867469,"breakevenPct":3.450138845490729},{"delta":0.55,"premium":1.8720843677007166,"strike":48.27230808236108,"iv":0.23338961606408457,"gamma":0.09737988213289518,"theta":-0.019933579499889244,"vega":0.04244955601444997,"rho":0.01912399265559098,"breakevenPct":3.0929121095020404},{"delta":0.6,"premium":2.1743706103977316,"strike":47.79626675527916,"iv":0.23385664893227126,"gamma":0.09144740000707396,"theta":-0.01914312568844187,"vega":0.039925617112144186,"rho":0.020858238124435054,"breakevenPct":2.735685373513352},{"delta":0.65,"premium":2.476656853094747,"strike":47.32022542819725,"iv":0.23432368180045798,"gamma":0.0855149178812527,"theta":-0.0183526718769945,"vega":0.037401678209838404,"rho":0.02259248359327913,"breakevenPct":2.378458637524663},{"delta":0.7,"premium":2.7789430957917616,"strike":46.84418410111534,"iv":0.23479071466864468,"gamma":0.07958243575543149,"theta":-0.017562218065547128,"vega":0.03487773930753262,"rho":0.024326729062123208,"breakevenPct":2.021231901535975},{"delta":0.75,"premium":3.0812293384887774,"strike":46.36814277403342,"iv":0.2352577475368314,"gamma":0.07364995362961024,"theta":-0.016771764254099753,"vega":0.032353800405226826,"rho":0.026060974530967285,"breakevenPct":1.664005165547286},{"delta":0.8,"premium":3.3835155811857933,"strike":45.89210144695151,"iv":0.2357247804050181,"gamma":0.067717471503789,"theta":-0.01598131044265238,"vega":0.029829861502921044,"rho":0.02779521999981136,"breakevenPct":1.3067784295585971},{"delta":0.85,"premium":3.685801823882808,"strike":45.41606011986959,"iv":0.23619181327320482,"gamma":0.061784989377967774,"theta":-0.015190856631205008,"vega":0.027305922600615262,"rho":0.029529465468655435,"breakevenPct":0.9495516935699091}],"put":[{"delta":0.1,"premium":0.475,"strike":38.67831345481597,"iv":0.69358321256036,"gamma":0.01928516568908982,"theta":-0.027496279879768052,"vega":0.023938865833296772,"rho":-0.004367004311604357,"breakevenPct":21.45700358796059},{"delta":0.15,"premium":0.4600232154119322,"strike":42.99535691761356,"iv":0.4430388114345446,"gamma":0.04365176066499144,"theta":-0.022051274516294544,"vega":0.03160112833242257,"rho":-0.006410548880641468,"breakevenPct":12.550711960934155},{"delta":0.2,"premium":0.5896135892116182,"strike":45.287863070539416,"iv":0.3312776452282158,"gamma":0.05887723029045643,"theta":-0.019963589211618255,"vega":0.036753578838174275,"rho":-0.008520486472418144,"breakevenPct":8.103927875559627},{"delta":0.25,"premium":0.9040586099585062,"strike":45.93620331950208,"iv":0.3409119813278008,"gamma":0.0606277489626556,"theta":-0.02190860995850622,"vega":0.03912650414937759,"rho":-0.010713191217293229,"breakevenPct":7.417465646497604},{"delta":0.3,"premium":1.218503630705394,"strike":46.58454356846473,"iv":0.3505463174273859,"gamma":0.06237826763485477,"theta":-0.023853630705394188,"vega":0.04149942946058091,"rho":-0.012905895962168314,"breakevenPct":6.731003417435581},{"delta":0.35,"premium":1.5329486514522819,"strike":47.232883817427386,"iv":0.36018065352697093,"gamma":0.06412878630705394,"theta":-0.025798651452282155,"vega":0.043872354771784236,"rho":-0.015098600707043401,"breakevenPct":6.044541188373557},{"delta":0.4,"premium":1.8473936721991702,"strike":47.88122406639004,"iv":0.369814989626556,"gamma":0.06587930497925311,"theta":-0.027743672199170122,"vega":0.046245280082987554,"rho":-0.01729130545191849,"breakevenPct":5.358078959311534},{"delta":0.45,"premium":2.1618386929460582,"strike":48.5295643153527,"iv":0.3794493257261411,"gamma":0.06762982365145229,"theta":-0.02968869294605809,"vega":0.04861820539419087,"rho":-0.019484010196793577,"breakevenPct":4.671616730249511},{"delta":0.5,"premium":2.476283713692946,"strike":49.177904564315355,"iv":0.3890836618257261,"gamma":0.06938034232365145,"theta":-0.031633713692946056,"vega":0.05099113070539419,"rho":-0.02167671494166866,"breakevenPct":3.9851545011874894},{"delta":0.55,"premium":2.7907287344398344,"strike":49.82624481327801,"iv":0.3987179979253112,"gamma":0.07113086099585061,"theta":-0.03357873443983403,"vega":0.05336405601659751,"rho":-0.02386941968654375,"breakevenPct":3.2986922721254652},{"delta":0.6,"premium":3.431613029827315,"strike":50.718210361067506,"iv":0.40655729984301414,"gamma":0.06763547880690737,"theta":-0.03240502354788069,"vega":0.05144317111459969,"rho":-0.026290251077510398,"breakevenPct":2.7824890393910615},{"delta":0.65,"premium":4.192013343799058,"strike":51.69937205651491,"iv":0.41373940345368915,"gamma":0.062219466248037675,"theta":-0.0300894819466248,"vega":0.047950235478806905,"rho":-0.028794604246007844,"breakevenPct":2.328621067607206},{"delta":0.7,"premium":4.9524136577708,"strike":52.68053375196232,"iv":0.4209215070643642,"gamma":0.05680345368916798,"theta":-0.027773940345368918,"vega":0.044457299843014136,"rho":-0.031298957414505287,"breakevenPct":1.8747530958233514},{"delta":0.75,"premium":5.712813971742543,"strike":53.661695447409734,"iv":0.42810361067503927,"gamma":0.05138744113029828,"theta":-0.025458398744113032,"vega":0.040964364207221354,"rho":-0.03380331058300273,"breakevenPct":1.4208851240394957},{"delta":0.8,"premium":6.4732142857142865,"strike":54.642857142857146,"iv":0.4352857142857143,"gamma":0.045971428571428566,"theta":-0.023142857142857142,"vega":0.03747142857142857,"rho":-0.03630766375150018,"breakevenPct":0.9670171522556399},{"delta":0.85,"premium":10.022557172557171,"strike":58.305613305613306,"iv":0.5540592515592515,"gamma":0.031835343035343036,"theta":-0.024415592515592513,"vega":0.03183659043659044,"rho":-0.040973949292440984,"breakevenPct":0.7338484106576262}]}},"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"}}